Ryanair Holdings PLC (RYAAY) stock
RYAAYNasdaqAir Transportation, ScheduledFiscal year ends March 31Also trades as RYAOF
$53.39+1.08 (+2.06%)
Close on Oct 29, 2026Market cap $27.87BP/E 11.7Yield –
Price history
Ryanair share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$53.39
+2.06% on the day
52-week range
$51.02 – $74.24
-28.1% from the high
Change over 52 weeks
-12.4%
From $60.93 on Oct 29, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $53.30 | $53.44 | $51.84 | $53.39 | +1.64% | 7,095,947 |
| Oct 19, 2026 | $52.78 | $55.28 | $51.94 | $52.53 | -0.02% | 5,697,001 |
| Oct 12, 2026 | $53.44 | $54.09 | $51.02 | $52.54 | -3.13% | 14,384,432 |
| Oct 5, 2026 | $54.21 | $56.10 | $52.70 | $54.24 | -1.47% | 8,918,560 |
| Sep 28, 2026 | $54.54 | $55.78 | $53.29 | $55.05 | -0.45% | 6,860,145 |
| Sep 21, 2026 | $53.97 | $56.14 | $53.38 | $55.30 | +3.35% | 8,191,924 |
| Sep 14, 2026 | $52.30 | $53.64 | $51.68 | $53.51 | -0.54% | 8,885,976 |
| Sep 8, 2026 | $54.58 | $55.07 | $52.89 | $53.80 | -2.82% | 7,217,761 |
| Aug 31, 2026 | $55.51 | $56.40 | $53.73 | $55.36 | -1.37% | 4,947,757 |
| Aug 24, 2026 | $55.90 | $58.64 | $55.31 | $56.13 | +0.59% | 4,737,097 |
| Aug 17, 2026 | $58.57 | $58.87 | $54.06 | $55.80 | -5.12% | 8,847,525 |
| Aug 10, 2026 | $60.09 | $60.80 | $58.59 | $58.81 | -2.29% | 3,651,866 |
| Aug 3, 2026 | $59.96 | $61.73 | $59.35 | $60.19 | +2.87% | 3,741,292 |
| Jul 27, 2026 | $58.79 | $60.33 | $57.27 | $58.51 | +2.92% | 7,243,757 |
| Jul 20, 2026 | $60.75 | $61.31 | $55.86 | $56.85 | -9.14% | 10,041,204 |
| Jul 13, 2026 | $64.11 | $67.59 | $62.50 | $62.57 | -3.19% | 9,329,870 |
| Jul 6, 2026 | $65.24 | $67.13 | $63.73 | $64.63 | -1.31% | 12,458,000 |
| Jun 29, 2026 | $64.11 | $66.17 | $62.84 | $65.49 | +1.55% | 4,483,908 |
| Jun 22, 2026 | $62.07 | $65.59 | $61.46 | $64.49 | +5.31% | 4,554,338 |
| Jun 15, 2026 | $62.50 | $62.83 | $60.56 | $61.24 | +1.51% | 3,815,934 |
| Jun 8, 2026 | $56.99 | $60.99 | $55.75 | $60.33 | +5.88% | 4,321,152 |
| Jun 1, 2026 | $58.96 | $60.03 | $56.79 | $56.98 | -6.25% | 5,511,132 |
| May 26, 2026 | $61.45 | $62.15 | $59.51 | $60.78 | +1.95% | 7,569,638 |
| May 18, 2026 | $56.43 | $59.81 | $53.95 | $59.62 | +11.73% | 9,221,725 |
| May 11, 2026 | $57.71 | $57.84 | $53.30 | $53.36 | -8.11% | 7,155,939 |
| May 4, 2026 | $54.33 | $60.75 | $53.14 | $58.07 | +6.61% | 9,854,646 |
| Apr 27, 2026 | $55.93 | $56.42 | $53.60 | $54.47 | -3.88% | 7,676,775 |
| Apr 20, 2026 | $61.24 | $61.90 | $56.16 | $56.67 | -8.64% | 6,919,888 |
| Apr 13, 2026 | $61.32 | $63.96 | $57.34 | $62.03 | -0.53% | 6,914,116 |
| Apr 6, 2026 | $58.62 | $66.39 | $57.51 | $62.36 | +6.16% | 5,889,219 |
| Mar 30, 2026 | $58.00 | $60.46 | $55.82 | $58.74 | +0.44% | 10,260,608 |
| Mar 23, 2026 | $60.22 | $61.81 | $58.45 | $58.48 | +1.47% | 5,855,721 |
| Mar 16, 2026 | $61.70 | $62.23 | $57.61 | $57.63 | -5.97% | 8,471,866 |
| Mar 9, 2026 | $61.75 | $65.31 | $60.55 | $61.29 | -3.60% | 6,973,924 |
| Mar 2, 2026 | $65.67 | $66.77 | $61.08 | $63.58 | -5.79% | 9,427,809 |
| Feb 23, 2026 | $65.32 | $69.78 | $64.05 | $67.49 | +4.68% | 6,946,551 |
| Feb 17, 2026 | $67.00 | $67.42 | $63.83 | $64.47 | -1.56% | 6,046,270 |
| Feb 9, 2026 | $69.58 | $70.71 | $64.61 | $65.49 | -4.55% | 8,207,383 |
| Feb 2, 2026 | $70.68 | $72.56 | $67.24 | $68.61 | -2.82% | 5,882,549 |
| Jan 26, 2026 | $68.73 | $71.36 | $67.41 | $70.60 | -0.52% | 10,207,994 |
| Jan 20, 2026 | $69.64 | $71.96 | $68.84 | $70.97 | +3.94% | 5,379,216 |
| Jan 12, 2026 | $69.09 | $69.34 | $67.19 | $68.28 | -2.12% | 6,482,615 |
| Jan 5, 2026 | $72.64 | $74.24 | $69.43 | $69.76 | -3.78% | 5,539,864 |
| Dec 29, 2025 | $72.78 | $73.51 | $72.17 | $72.50 | -1.65% | 2,690,031 |
| Dec 22, 2025 | $71.53 | $73.92 | $71.53 | $73.72 | +1.68% | 3,836,190 |
| Dec 15, 2025 | $71.46 | $72.61 | $70.23 | $72.50 | +1.81% | 5,676,748 |
| Dec 8, 2025 | $67.19 | $71.53 | $65.83 | $71.21 | +7.73% | 5,762,663 |
| Dec 1, 2025 | $68.16 | $68.31 | $64.78 | $66.10 | -3.02% | 5,725,512 |
| Nov 24, 2025 | $63.00 | $68.68 | $63.00 | $68.16 | +9.71% | 3,894,839 |
| Nov 17, 2025 | $63.03 | $63.59 | $60.57 | $62.13 | -1.35% | 5,957,573 |
| Nov 10, 2025 | $64.30 | $65.85 | $62.90 | $62.98 | -1.30% | 3,664,887 |
| Nov 3, 2025 | $64.75 | $65.58 | $62.28 | $63.81 | +2.13% | 5,458,169 |
| Oct 27, 2025 | $61.89 | $62.62 | $60.68 | $62.48 | +1.49% | 3,599,667 |
| Oct 20, 2025 | $61.66 | $62.02 | $60.38 | $61.56 | -0.68% | 3,086,439 |
| Oct 13, 2025 | $60.38 | $62.19 | $60.20 | $61.98 | +2.70% | 3,529,168 |
| Oct 6, 2025 | $59.50 | $62.08 | $59.22 | $60.35 | +1.43% | 3,660,655 |
| Sep 29, 2025 | $58.34 | $60.37 | $57.64 | $59.50 | +2.96% | 5,545,858 |
| Sep 22, 2025 | $55.74 | $58.54 | $55.14 | $57.79 | +3.58% | 6,753,986 |
| Sep 15, 2025 | $59.00 | $59.02 | $55.72 | $55.79 | -4.93% | 6,137,583 |
| Sep 8, 2025 | $60.02 | $60.55 | $58.38 | $58.68 | -3.02% | 5,160,978 |
| Sep 2, 2025 | $60.19 | $62.28 | $59.81 | $60.51 | -4.66% | 3,864,331 |
| Aug 25, 2025 | $66.47 | $66.61 | $62.27 | $63.47 | -4.87% | 4,859,363 |
| Aug 18, 2025 | $66.73 | $66.78 | $64.82 | $66.72 | +0.14% | 4,245,248 |
| Aug 11, 2025 | $64.28 | $67.18 | $63.63 | $66.63 | +3.45% | 5,375,890 |
| Aug 4, 2025 | $62.95 | $65.10 | $62.75 | $64.41 | +3.69% | 4,297,488 |
| Jul 28, 2025 | $63.48 | $63.49 | $60.95 | $62.12 | -2.62% | 5,596,957 |
| Jul 21, 2025 | $58.64 | $63.91 | $58.14 | $63.79 | +13.61% | 13,865,421 |
| Jul 14, 2025 | $57.18 | $58.62 | $55.96 | $56.15 | -2.30% | 8,393,537 |
| Jul 7, 2025 | $58.47 | $59.36 | $57.28 | $57.47 | -0.57% | 7,544,793 |
| Jun 30, 2025 | $57.01 | $58.55 | $56.93 | $57.80 | +1.42% | 3,815,779 |
| Jun 23, 2025 | $53.99 | $57.52 | $53.28 | $56.99 | +3.67% | 5,796,604 |
| Jun 16, 2025 | $55.74 | $56.55 | $54.40 | $54.97 | -0.45% | 4,159,816 |
| Jun 9, 2025 | $57.06 | $58.38 | $54.17 | $55.22 | -3.43% | 6,457,653 |
| Jun 2, 2025 | $55.89 | $57.21 | $55.26 | $57.18 | +2.84% | 5,776,491 |
| May 26, 2025 | $54.79 | $57.32 | $54.78 | $55.60 | -0.77% | 11,185,648 |
| May 19, 2025 | $52.65 | $56.05 | $52.53 | $56.03 | +12.06% | 14,233,146 |
| May 12, 2025 | $49.69 | $51.51 | $49.40 | $50.00 | +0.40% | 10,537,863 |
| May 5, 2025 | $49.66 | $51.62 | $49.66 | $49.80 | -0.16% | 3,914,413 |
| Apr 28, 2025 | $46.32 | $50.46 | $45.72 | $49.88 | +7.78% | 5,389,643 |
| Apr 21, 2025 | $45.48 | $47.25 | $44.51 | $46.28 | +1.31% | 4,883,442 |
| Apr 14, 2025 | $44.34 | $46.44 | $44.08 | $45.68 | +3.47% | 4,371,056 |
| Apr 7, 2025 | $39.00 | $44.67 | $38.52 | $44.15 | +10.10% | 11,584,923 |
| Mar 31, 2025 | $42.25 | $43.38 | $39.95 | $40.10 | -7.65% | 6,125,210 |
| Mar 24, 2025 | $46.97 | $47.29 | $43.41 | $43.42 | -5.98% | 4,577,329 |
| Mar 17, 2025 | $47.53 | $48.09 | $45.77 | $46.18 | -2.37% | 11,985,610 |
| Mar 10, 2025 | $47.28 | $47.63 | $45.86 | $47.30 | -2.15% | 14,613,257 |
| Mar 3, 2025 | $48.19 | $50.13 | $45.37 | $48.34 | -0.39% | 12,318,166 |
| Feb 24, 2025 | $45.50 | $48.56 | $45.29 | $48.53 | +7.46% | 10,150,159 |
| Feb 18, 2025 | $46.22 | $46.55 | $44.42 | $45.16 | -0.40% | 6,308,839 |
| Feb 10, 2025 | $45.84 | $46.76 | $44.99 | $45.34 | -1.46% | 8,108,437 |
| Feb 3, 2025 | $46.31 | $47.82 | $45.58 | $46.01 | -1.46% | 6,112,722 |
| Jan 27, 2025 | $47.26 | $48.34 | $46.12 | $46.69 | +1.19% | 7,643,277 |
| Jan 21, 2025 | $42.68 | $46.37 | $42.60 | $46.14 | +10.78% | 4,819,888 |
| Jan 13, 2025 | $41.92 | $43.36 | $41.05 | $41.65 | -3.05% | 5,898,293 |
| Jan 6, 2025 | $42.66 | $45.91 | $42.53 | $42.96 | +0.49% | 6,635,146 |
| Dec 30, 2024 | $43.74 | $44.16 | $42.20 | $42.75 | -3.00% | 2,429,298 |
| Dec 23, 2024 | $44.66 | $44.91 | $43.62 | $44.07 | -1.41% | 3,079,816 |
| Dec 16, 2024 | $45.12 | $45.98 | $43.96 | $44.70 | -1.65% | 5,521,474 |
| Dec 9, 2024 | $46.97 | $47.11 | $45.07 | $45.45 | -2.57% | 4,933,879 |
| Dec 2, 2024 | $43.92 | $47.41 | $43.80 | $46.65 | +5.93% | 5,189,277 |
| Nov 25, 2024 | $43.37 | $44.42 | $42.68 | $44.04 | +2.47% | 4,107,075 |
| Nov 18, 2024 | $44.35 | $45.08 | $42.47 | $42.98 | -4.21% | 7,833,204 |
| Nov 11, 2024 | $46.42 | $46.80 | $44.40 | $44.87 | -1.77% | 6,588,773 |
| Nov 4, 2024 | $45.76 | $47.41 | $43.83 | $45.68 | +0.31% | 9,379,005 |
| Oct 28, 2024 | $45.55 | $45.98 | $43.75 | $45.54 | +1.07% | 6,371,600 |
| Oct 21, 2024 | $44.90 | $46.06 | $44.38 | $45.06 | -0.81% | 5,264,464 |
| Oct 14, 2024 | $44.03 | $45.61 | $43.81 | $45.43 | +4.36% | 6,873,600 |
| Oct 7, 2024 | $43.84 | $44.58 | $42.09 | $43.53 | +0.88% | 7,336,900 |
| Sep 30, 2024 | $45.40 | $45.69 | $42.37 | $43.15 | -61.71% | 10,084,200 |
| Sep 23, 2024 | $113.18 | $118.64 | $112.56 | $112.68 | -0.93% | 4,399,100 |
| Sep 16, 2024 | $106.90 | $115.78 | $106.32 | $113.74 | +6.58% | 3,755,700 |
| Sep 9, 2024 | $112.60 | $114.02 | $105.33 | $106.72 | -5.04% | 3,990,500 |
| Sep 3, 2024 | $110.32 | $113.20 | $107.58 | $112.39 | +0.83% | 2,539,700 |
| Aug 26, 2024 | $105.69 | $112.02 | $104.27 | $111.46 | +5.41% | 2,553,300 |
| Aug 19, 2024 | $103.48 | $105.96 | $101.95 | $105.74 | +3.02% | 2,284,400 |
| Aug 12, 2024 | $104.07 | $104.07 | $101.05 | $102.64 | -1.41% | 3,827,100 |
| Aug 5, 2024 | $96.61 | $104.86 | $95.98 | $104.11 | +5.42% | 4,087,900 |
| Jul 29, 2024 | $102.37 | $102.70 | $97.54 | $98.76 | -3.57% | 6,433,800 |
| Jul 22, 2024 | $96.05 | $104.68 | $92.39 | $102.42 | -10.41% | 11,102,900 |
| Jul 15, 2024 | $119.91 | $121.31 | $114.14 | $114.32 | -4.32% | 3,103,400 |
| Jul 8, 2024 | $120.45 | $122.01 | $117.48 | $119.48 | +0.72% | 3,529,800 |
| Jul 1, 2024 | $116.83 | $119.42 | $112.84 | $118.63 | +1.88% | 2,760,000 |
| Jun 24, 2024 | $114.64 | $118.61 | $113.67 | $116.44 | +1.93% | 3,312,300 |
| Jun 17, 2024 | $116.93 | $119.01 | $111.85 | $114.24 | -2.75% | 2,298,200 |
| Jun 10, 2024 | $120.07 | $121.88 | $116.03 | $117.47 | -3.37% | 2,245,600 |
| Jun 3, 2024 | $123.07 | $127.17 | $121.44 | $121.57 | -0.06% | 2,405,000 |
| May 28, 2024 | $122.92 | $123.37 | $118.06 | $121.64 | -0.82% | 2,285,200 |
| May 20, 2024 | $125.14 | $127.92 | $120.29 | $122.64 | -2.35% | 6,030,000 |
| May 13, 2024 | $130.28 | $130.28 | $125.03 | $125.59 | -2.91% | 3,178,200 |
| May 6, 2024 | $139.62 | $141.91 | $127.63 | $129.35 | -7.80% | 4,371,600 |
| Apr 29, 2024 | $139.84 | $140.99 | $133.48 | $140.30 | +0.28% | 1,147,600 |
| Apr 22, 2024 | $139.40 | $143.69 | $136.29 | $139.91 | +0.74% | 1,516,600 |
| Apr 15, 2024 | $140.60 | $141.28 | $134.76 | $138.88 | -0.31% | 2,257,000 |
| Apr 8, 2024 | $148.44 | $150.73 | $136.18 | $139.31 | -4.41% | 2,072,400 |
| Apr 1, 2024 | $145.59 | $148.76 | $141.00 | $145.74 | +0.10% | 2,429,700 |
| Mar 25, 2024 | $144.14 | $146.93 | $143.86 | $145.59 | -0.08% | 1,371,300 |
| Mar 18, 2024 | $141.24 | $146.48 | $140.64 | $145.71 | +2.64% | 1,733,600 |
| Mar 11, 2024 | $141.08 | $142.03 | $135.67 | $141.96 | +0.19% | 2,272,900 |
| Mar 4, 2024 | $136.68 | $143.03 | $136.48 | $141.69 | +4.08% | 1,323,100 |
| Feb 26, 2024 | $141.22 | $141.40 | $135.53 | $136.14 | -3.59% | 1,783,600 |
| Feb 20, 2024 | $139.64 | $143.04 | $138.21 | $141.21 | +1.36% | 1,606,600 |
| Feb 12, 2024 | $138.71 | $140.72 | $136.68 | $139.32 | -0.39% | 2,300,200 |
| Feb 5, 2024 | $135.52 | $142.75 | $133.55 | $139.87 | +1.59% | 5,018,700 |
| Jan 29, 2024 | $131.85 | $138.46 | $131.55 | $137.68 | +5.82% | 4,164,400 |
| Jan 22, 2024 | $126.09 | $130.47 | $125.43 | $130.11 | +2.72% | 3,993,500 |
| Jan 16, 2024 | $121.41 | $127.04 | $121.24 | $126.67 | +3.35% | 3,323,900 |
| Jan 8, 2024 | $125.31 | $126.20 | $121.80 | $122.57 | -2.62% | 1,687,900 |
| Jan 2, 2024 | $131.83 | $132.40 | $121.00 | $125.87 | -5.62% | 2,174,000 |
| Dec 26, 2023 | $135.11 | $136.14 | $132.67 | $133.36 | -1.09% | 1,468,800 |
| Dec 18, 2023 | $130.43 | $135.88 | $129.51 | $134.83 | +3.28% | 3,281,500 |
| Dec 11, 2023 | $124.18 | $131.26 | $123.35 | $130.55 | +4.52% | 3,239,300 |
| Dec 4, 2023 | $119.26 | $126.90 | $118.67 | $124.90 | +3.94% | 5,240,400 |
| Nov 27, 2023 | $116.00 | $120.33 | $115.52 | $120.17 | +2.31% | 3,134,400 |
| Nov 20, 2023 | $114.00 | $118.02 | $113.56 | $117.46 | +1.96% | 2,626,100 |
| Nov 13, 2023 | $104.81 | $116.99 | $104.81 | $115.20 | +7.60% | 4,258,200 |
| Nov 6, 2023 | $102.99 | $108.47 | $97.34 | $107.06 | +13.54% | 4,773,000 |
| Oct 30, 2023 | $88.95 | $95.89 | $87.18 | $94.29 | +5.74% | 1,909,900 |
| Oct 23, 2023 | $90.00 | $90.94 | $87.36 | $89.17 | -0.27% | 1,270,600 |
| Oct 16, 2023 | $91.83 | $94.00 | $88.60 | $89.41 | -2.35% | 1,315,300 |
| Oct 9, 2023 | $94.77 | $99.21 | $91.09 | $91.56 | -6.53% | 1,744,100 |
| Oct 2, 2023 | $97.64 | $99.20 | $94.85 | $97.96 | +0.77% | 1,616,800 |
| Sep 25, 2023 | $98.44 | $100.19 | $95.39 | $97.21 | -3.02% | 3,012,100 |
| Sep 18, 2023 | $98.67 | $103.35 | $98.40 | $100.24 | +0.84% | 1,604,900 |
| Sep 11, 2023 | $95.67 | $101.81 | $95.61 | $99.40 | +3.49% | 1,662,400 |
| Sep 5, 2023 | $98.30 | $100.47 | $95.78 | $96.05 | -2.03% | 1,505,500 |
| Aug 28, 2023 | $97.60 | $101.13 | $97.58 | $98.04 | +0.41% | 1,725,900 |
| Aug 21, 2023 | $99.00 | $101.04 | $96.35 | $97.64 | -0.63% | 979,300 |
| Aug 14, 2023 | $98.58 | $102.83 | $97.47 | $98.26 | -1.13% | 1,807,900 |
| Aug 7, 2023 | $102.47 | $102.67 | $98.95 | $99.38 | -1.57% | 1,542,800 |
| Jul 31, 2023 | $100.61 | $102.86 | $98.76 | $100.97 | +0.33% | 2,687,300 |
| Jul 24, 2023 | $101.75 | $103.11 | $97.24 | $100.64 | -6.40% | 4,656,400 |
| Jul 17, 2023 | $110.85 | $111.51 | $106.41 | $107.52 | -3.18% | 2,681,000 |
| Jul 10, 2023 | $108.23 | $112.75 | $107.98 | $111.05 | +3.00% | 3,362,500 |
| Jul 3, 2023 | $110.18 | $111.78 | $106.02 | $107.82 | -2.51% | 1,626,400 |
| Jun 26, 2023 | $104.88 | $110.66 | $103.55 | $110.60 | +5.66% | 2,661,300 |
| Jun 20, 2023 | $105.22 | $109.20 | $102.54 | $104.68 | -2.98% | 2,721,600 |
| Jun 12, 2023 | $107.93 | $108.89 | $105.74 | $107.89 | +0.41% | 2,498,100 |
| Jun 5, 2023 | $106.62 | $108.90 | $105.00 | $107.45 | +0.49% | 2,358,900 |
| May 30, 2023 | $104.97 | $107.86 | $102.85 | $106.93 | +0.39% | 1,734,700 |
| May 22, 2023 | $101.35 | $107.70 | $99.57 | $106.51 | +6.20% | 3,842,100 |
| May 15, 2023 | $98.65 | $106.05 | $98.51 | $100.29 | +1.18% | 3,315,400 |
| May 8, 2023 | $95.42 | $100.47 | $95.40 | $99.12 | +3.89% | 1,062,700 |
| May 1, 2023 | $95.83 | $98.55 | $92.99 | $95.41 | -0.19% | 948,000 |
| Apr 24, 2023 | $95.41 | $95.95 | $90.40 | $95.59 | +0.88% | 1,340,700 |
| Apr 17, 2023 | $94.49 | $97.20 | $93.69 | $94.76 | +1.37% | 1,322,500 |
| Apr 10, 2023 | $94.12 | $94.78 | $91.95 | $93.48 | -0.55% | 1,044,900 |
| Apr 3, 2023 | $91.77 | $94.16 | $90.18 | $94.00 | -0.31% | 1,566,900 |
| Mar 27, 2023 | $90.37 | $94.74 | $89.73 | $94.29 | +5.26% | 1,073,800 |
| Mar 20, 2023 | $88.93 | $94.34 | $87.51 | $89.58 | +2.09% | 1,346,600 |
| Mar 13, 2023 | $90.12 | $92.68 | $86.36 | $87.75 | -3.25% | 1,619,500 |
| Mar 6, 2023 | $97.16 | $98.24 | $90.38 | $90.70 | -6.77% | 1,502,900 |
| Feb 27, 2023 | $92.69 | $97.50 | $90.91 | $97.29 | +7.03% | 1,547,000 |
| Feb 21, 2023 | $92.43 | $93.70 | $90.12 | $90.90 | -3.57% | 1,987,200 |
| Feb 13, 2023 | $92.77 | $96.40 | $92.67 | $94.27 | +0.99% | 2,475,000 |
| Feb 6, 2023 | $92.58 | $99.34 | $91.39 | $93.35 | -1.54% | 3,102,900 |
| Jan 30, 2023 | $92.93 | $95.71 | $90.14 | $94.81 | -0.92% | 1,994,100 |
| Jan 23, 2023 | $93.09 | $97.03 | $92.96 | $95.69 | +2.17% | 1,144,500 |
| Jan 17, 2023 | $92.26 | $95.96 | $91.28 | $93.66 | +1.21% | 2,420,300 |
| Jan 9, 2023 | $88.80 | $92.82 | $88.02 | $92.54 | +6.44% | 1,907,700 |
| Jan 3, 2023 | $75.99 | $87.11 | $73.97 | $86.94 | +16.29% | 1,691,800 |
| Dec 27, 2022 | $76.27 | $76.61 | $73.50 | $74.76 | -2.39% | 711,900 |
| Dec 19, 2022 | $77.20 | $79.66 | $75.35 | $76.59 | -1.02% | 1,286,500 |
| Dec 12, 2022 | $77.64 | $80.43 | $75.47 | $77.38 | -0.46% | 2,416,200 |
| Dec 5, 2022 | $77.33 | $78.53 | $75.05 | $77.74 | -0.15% | 1,503,400 |
| Nov 28, 2022 | $77.13 | $77.89 | $74.36 | $77.86 | +0.71% | 1,649,000 |
| Nov 21, 2022 | $73.58 | $77.56 | $73.17 | $77.31 | +4.50% | 1,150,500 |
| Nov 14, 2022 | $77.13 | $78.67 | $73.05 | $73.98 | -5.37% | 1,460,600 |
| Nov 7, 2022 | $73.39 | $78.50 | $69.61 | $78.18 | +13.22% | 3,022,800 |
| Oct 31, 2022 | $68.44 | $69.95 | $65.93 | $69.05 | +1.75% | 1,584,900 |
| Oct 24, 2022 | $64.07 | $68.21 | $62.87 | $67.86 | +7.02% | 2,612,700 |
| Oct 17, 2022 | $62.55 | $64.28 | $61.13 | $63.41 | +4.98% | 2,531,600 |
| Oct 10, 2022 | $59.19 | $62.23 | $55.90 | $60.40 | +3.37% | 3,074,500 |
| Oct 3, 2022 | $58.20 | $63.89 | $58.10 | $58.43 | +0.02% | 2,987,200 |
| Sep 26, 2022 | $61.15 | $61.97 | $56.95 | $58.42 | -6.53% | 4,762,400 |
| Sep 19, 2022 | $68.12 | $69.99 | $61.15 | $62.50 | -8.10% | 2,190,300 |
| Sep 12, 2022 | $75.17 | $75.41 | $65.74 | $68.01 | -8.40% | 3,600,300 |
| Sep 6, 2022 | $73.47 | $75.02 | $71.11 | $74.25 | +2.03% | 1,839,700 |
| Aug 29, 2022 | $69.22 | $74.20 | $69.15 | $72.77 | +4.30% | 2,564,300 |
| Aug 22, 2022 | $70.45 | $73.94 | $69.59 | $69.77 | -2.80% | 1,578,000 |
| Aug 15, 2022 | $75.94 | $77.21 | $71.44 | $71.78 | -4.54% | 1,322,100 |
| Aug 8, 2022 | $74.25 | $75.81 | $72.05 | $75.19 | +1.61% | 1,553,500 |
| Aug 1, 2022 | $73.99 | $74.46 | $71.56 | $74.00 | +1.37% | 2,441,400 |
| Jul 25, 2022 | $75.07 | $75.30 | $70.46 | $73.00 | +2.86% | 2,930,600 |
| Jul 18, 2022 | $69.89 | $73.57 | $69.89 | $70.97 | +2.84% | 3,631,800 |
| Jul 11, 2022 | $66.24 | $71.07 | $65.32 | $69.01 | +1.74% | 3,230,100 |
| Jul 5, 2022 | $65.98 | $69.64 | $65.07 | $67.83 | -1.19% | 2,463,800 |
| Jun 27, 2022 | $75.09 | $75.52 | $65.31 | $68.65 | -8.50% | 2,743,700 |
| Jun 21, 2022 | $71.39 | $75.09 | $70.07 | $75.03 | +5.65% | 1,709,200 |
| Jun 13, 2022 | $73.27 | $73.66 | $65.64 | $71.02 | -7.02% | 3,282,900 |
| Jun 6, 2022 | $86.40 | $87.03 | $76.29 | $76.38 | -10.61% | 1,817,200 |
| May 31, 2022 | $86.97 | $87.85 | $84.72 | $85.45 | -5.67% | 1,044,500 |
| May 23, 2022 | $87.36 | $90.59 | $83.92 | $90.59 | +5.50% | 3,116,500 |
| May 16, 2022 | $82.00 | $86.47 | $79.33 | $85.87 | +3.46% | 3,745,200 |
| May 9, 2022 | $85.46 | $85.80 | $79.11 | $83.00 | -2.88% | 3,027,100 |
| May 2, 2022 | $86.62 | $89.76 | $83.96 | $85.46 | -2.13% | 1,781,000 |
| Apr 25, 2022 | $90.52 | $92.00 | $87.17 | $87.32 | -4.16% | 1,661,800 |
| Apr 18, 2022 | $95.02 | $98.42 | $90.20 | $91.11 | -4.97% | 1,985,900 |
| Apr 11, 2022 | $88.56 | $96.62 | $87.82 | $95.88 | +9.44% | 2,549,400 |
| Apr 4, 2022 | $87.10 | $90.76 | $81.95 | $87.61 | -1.12% | 3,146,400 |
| Mar 28, 2022 | $86.00 | $91.32 | $83.70 | $88.60 | +6.39% | 5,006,100 |
| Mar 21, 2022 | $83.52 | $87.67 | $81.35 | $83.28 | -3.97% | 3,270,800 |
| Mar 14, 2022 | $81.45 | $90.68 | $80.73 | $86.72 | +8.40% | 3,641,500 |
| Mar 7, 2022 | $83.00 | $85.23 | $74.12 | $80.00 | -4.34% | 6,049,600 |
| Feb 28, 2022 | $99.30 | $100.93 | $83.00 | $83.63 | -18.35% | 3,963,800 |
| Feb 22, 2022 | $107.75 | $109.55 | $99.37 | $102.43 | -5.07% | 2,001,300 |
| Feb 14, 2022 | $120.82 | $125.75 | $107.18 | $107.90 | -11.18% | 3,328,400 |
| Feb 7, 2022 | $119.51 | $125.15 | $117.25 | $121.48 | +1.87% | 3,643,700 |
| Jan 31, 2022 | $108.39 | $119.60 | $104.30 | $119.25 | +7.48% | 2,282,900 |
| Jan 24, 2022 | $108.75 | $113.82 | $106.03 | $110.95 | -2.19% | 3,088,600 |
| Jan 18, 2022 | $113.61 | $117.57 | $111.54 | $113.44 | -3.75% | 1,238,400 |
| Jan 10, 2022 | $116.09 | $118.89 | $113.72 | $117.86 | +1.61% | 1,804,800 |
| Jan 3, 2022 | $103.35 | $116.59 | $102.27 | $115.99 | +13.35% | 1,857,200 |
| Dec 27, 2021 | $104.67 | $106.80 | $101.67 | $102.33 | -2.39% | 1,037,000 |
| Dec 20, 2021 | $98.20 | $107.70 | $97.36 | $104.84 | +4.12% | 1,923,200 |
| Dec 13, 2021 | $98.42 | $102.36 | $95.83 | $100.69 | +0.28% | 2,417,600 |
| Dec 6, 2021 | $102.49 | $104.67 | $99.21 | $100.41 | -0.17% | 2,012,000 |
| Nov 29, 2021 | $102.27 | $102.44 | $95.06 | $100.58 | +0.58% | 2,728,100 |
| Nov 22, 2021 | $105.66 | $105.82 | $96.75 | $100.00 | -5.56% | 1,613,200 |
| Nov 15, 2021 | $113.82 | $115.67 | $105.66 | $105.89 | -7.21% | 1,786,000 |
| Nov 8, 2021 | $121.07 | $127.25 | $113.38 | $114.12 | -7.86% | 2,083,200 |
| Nov 1, 2021 | $113.51 | $124.54 | $112.14 | $123.86 | +9.12% | 1,669,700 |
| Oct 25, 2021 | $108.42 | $113.68 | $107.75 | $113.51 | +4.70% | 1,069,100 |
| Oct 18, 2021 | $115.03 | $115.84 | $107.94 | $108.41 | -7.92% | 1,138,900 |
| Oct 11, 2021 | $116.57 | $120.26 | $111.92 | $117.74 | +1.68% | 1,170,800 |
| Oct 4, 2021 | $117.86 | $119.50 | $108.89 | $115.80 | -1.47% | 1,458,900 |
| Sep 27, 2021 | $115.58 | $117.69 | $109.56 | $117.53 | +2.71% | 1,418,100 |
| Sep 20, 2021 | $115.25 | $115.98 | $110.65 | $114.43 | -0.81% | 1,147,300 |
| Sep 13, 2021 | $106.36 | $116.00 | $103.55 | $115.37 | +9.46% | 1,611,300 |
| Sep 7, 2021 | $107.53 | $108.76 | $105.32 | $105.40 | -2.51% | 1,361,800 |
| Aug 30, 2021 | $108.47 | $109.59 | $106.57 | $108.11 | -0.23% | 1,272,600 |
| Aug 23, 2021 | $106.27 | $109.93 | $105.84 | $108.36 | +3.10% | 881,500 |
| Aug 16, 2021 | $107.29 | $108.36 | $104.18 | $105.10 | -2.69% | 999,900 |
| Aug 9, 2021 | $108.46 | $111.58 | $106.51 | $108.00 | -1.59% | 676,900 |
| Aug 2, 2021 | $109.88 | $112.00 | $107.78 | $109.74 | +0.64% | 755,100 |
| Jul 26, 2021 | $106.58 | $111.90 | $104.05 | $109.04 | +4.32% | 1,593,300 |
| Jul 19, 2021 | $98.91 | $106.39 | $96.45 | $104.52 | +2.63% | 1,722,400 |
| Jul 12, 2021 | $108.06 | $108.06 | $101.62 | $101.84 | -5.66% | 1,339,400 |
| Jul 6, 2021 | $112.43 | $112.88 | $104.75 | $107.95 | -2.91% | 911,000 |
| Jun 28, 2021 | $106.92 | $111.85 | $105.00 | $111.18 | +1.69% | 1,019,100 |
| Jun 21, 2021 | $110.80 | $112.86 | $108.67 | $109.33 | -0.89% | 977,700 |
| Jun 14, 2021 | $111.83 | $114.11 | $109.22 | $110.31 | -2.96% | 907,400 |
| Jun 7, 2021 | $114.07 | $116.92 | $112.09 | $113.68 | -0.26% | 1,168,400 |
| Jun 1, 2021 | $117.66 | $121.63 | $112.06 | $113.98 | -2.37% | 1,021,500 |
| May 24, 2021 | $115.70 | $117.95 | $113.25 | $116.75 | +0.96% | 1,397,400 |
| May 17, 2021 | $116.43 | $116.43 | $110.72 | $115.64 | -0.23% | 1,044,200 |
| May 10, 2021 | $120.24 | $121.40 | $112.83 | $115.91 | -2.97% | 1,428,000 |
| May 3, 2021 | $117.97 | $120.65 | $115.24 | $119.46 | +2.23% | 1,131,100 |
| Apr 26, 2021 | $111.12 | $118.50 | $110.32 | $116.85 | +6.88% | 1,291,800 |
| Apr 19, 2021 | $108.11 | $109.70 | $100.31 | $109.33 | +1.71% | 1,682,800 |
| Apr 12, 2021 | $108.33 | $108.67 | $104.38 | $107.49 | -1.79% | 1,396,300 |
| Apr 5, 2021 | $116.67 | $117.62 | $109.09 | $109.45 | -5.43% | 1,457,100 |
| Mar 29, 2021 | $113.53 | $116.85 | $110.55 | $115.74 | +1.32% | 2,228,800 |
| Mar 22, 2021 | $109.43 | $114.65 | $107.58 | $114.23 | +1.09% | 2,861,600 |
| Mar 15, 2021 | $112.67 | $117.08 | $111.31 | $113.00 | +2.45% | 3,005,400 |
| Mar 8, 2021 | $108.02 | $114.72 | $107.47 | $110.30 | +3.07% | 1,850,600 |
| Mar 1, 2021 | $110.43 | $113.35 | $102.66 | $107.02 | -0.47% | 1,735,600 |
| Feb 22, 2021 | $107.36 | $114.15 | $106.88 | $107.52 | +2.26% | 2,907,300 |
| Feb 16, 2021 | $109.50 | $109.84 | $102.67 | $105.14 | +0.27% | 2,327,600 |
| Feb 8, 2021 | $104.93 | $106.33 | $102.60 | $104.86 | +0.33% | 2,315,800 |
| Feb 1, 2021 | $97.92 | $105.68 | $95.09 | $104.52 | +9.94% | 2,757,300 |
| Jan 25, 2021 | $99.50 | $103.22 | $94.68 | $95.07 | -9.44% | 2,921,900 |
| Jan 19, 2021 | $108.68 | $109.38 | $102.90 | $104.98 | -2.92% | 1,750,000 |
| Jan 11, 2021 | $106.06 | $110.62 | $105.66 | $108.14 | +0.51% | 1,796,000 |
| Jan 4, 2021 | $110.62 | $110.79 | $103.27 | $107.59 | -2.17% | 2,630,700 |
| Dec 28, 2020 | $109.06 | $114.66 | $108.38 | $109.98 | +1.83% | 1,182,600 |
| Dec 21, 2020 | $105.36 | $109.59 | $102.71 | $108.00 | -0.94% | 1,305,000 |
| Dec 14, 2020 | $111.31 | $111.32 | $105.34 | $109.02 | +1.97% | 2,406,300 |
| Dec 7, 2020 | $113.86 | $118.17 | $106.74 | $106.91 | -8.08% | 3,894,900 |
| Nov 30, 2020 | $104.17 | $117.31 | $103.04 | $116.31 | +11.98% | 3,052,800 |
| Nov 23, 2020 | $106.63 | $106.70 | $103.39 | $103.87 | -1.73% | 1,853,200 |
| Nov 16, 2020 | $106.83 | $106.97 | $102.64 | $105.70 | +2.77% | 2,337,600 |
| Nov 9, 2020 | $98.83 | $109.65 | $97.67 | $102.85 | +16.88% | 5,728,400 |
| Nov 2, 2020 | $83.75 | $88.46 | $81.09 | $88.00 | +9.18% | 2,809,700 |
| Oct 26, 2020 | $88.58 | $88.81 | $79.24 | $80.60 | -10.20% | 2,076,700 |
| Oct 19, 2020 | $84.00 | $90.53 | $83.50 | $89.75 | +8.20% | 2,481,100 |
| Oct 12, 2020 | $87.29 | $87.97 | $82.26 | $82.95 | -4.37% | 1,142,000 |
| Oct 5, 2020 | $83.02 | $89.84 | $81.82 | $86.74 | +6.31% | 1,825,300 |
| Sep 28, 2020 | $82.72 | $83.37 | $79.93 | $81.59 | -0.15% | 3,277,200 |
| Sep 21, 2020 | $81.33 | $82.33 | $77.09 | $81.71 | -4.26% | 4,382,200 |
| Sep 14, 2020 | $85.21 | $89.07 | $84.77 | $85.35 | +1.15% | 3,468,300 |
| Sep 8, 2020 | $79.55 | $85.91 | $79.36 | $84.38 | +1.41% | 2,619,900 |
| Aug 31, 2020 | $85.57 | $85.57 | $78.04 | $83.21 | -3.24% | 3,311,800 |
| Aug 24, 2020 | $80.72 | $88.03 | $80.20 | $86.00 | +8.45% | 2,909,300 |
| Aug 17, 2020 | $74.05 | $79.53 | $73.87 | $79.30 | +2.23% | 1,566,100 |
| Aug 10, 2020 | $78.56 | $83.10 | $76.62 | $77.57 | +0.43% | 1,825,800 |
| Aug 3, 2020 | $75.00 | $78.31 | $74.20 | $77.24 | +2.99% | 1,651,000 |
| Jul 27, 2020 | $69.73 | $77.27 | $69.73 | $75.00 | +1.96% | 5,039,900 |
| Jul 20, 2020 | $70.00 | $74.35 | $69.72 | $73.56 | +3.61% | 3,209,800 |
| Jul 13, 2020 | $67.39 | $74.14 | $66.09 | $71.00 | +6.99% | 1,767,900 |
| Jul 6, 2020 | $69.20 | $69.25 | $63.85 | $66.36 | -0.54% | 2,118,900 |
| Jun 29, 2020 | $66.53 | $68.82 | $65.16 | $66.72 | +2.17% | 1,169,200 |
| Jun 22, 2020 | $70.95 | $71.99 | $63.91 | $65.30 | -7.99% | 1,707,500 |
| Jun 15, 2020 | $68.65 | $73.50 | $68.49 | $70.97 | +0.01% | 3,248,200 |
| Jun 8, 2020 | $80.10 | $81.07 | $69.73 | $70.96 | -10.99% | 3,314,500 |
| Jun 1, 2020 | $72.65 | $82.11 | $72.59 | $79.72 | +11.08% | 5,823,700 |
| May 26, 2020 | $70.85 | $72.38 | $68.91 | $71.77 | +12.67% | 4,376,100 |
| May 18, 2020 | $57.16 | $64.94 | $55.62 | $63.70 | +28.04% | 4,702,900 |
| May 11, 2020 | $54.80 | $56.29 | $48.61 | $49.75 | -14.58% | 4,913,900 |
| May 4, 2020 | $55.26 | $58.50 | $54.48 | $58.24 | -0.03% | 2,068,500 |
| Apr 27, 2020 | $58.14 | $65.22 | $57.16 | $58.26 | +2.61% | 3,729,300 |
| Apr 20, 2020 | $59.04 | $59.40 | $53.75 | $56.78 | -4.99% | 2,316,900 |
| Apr 13, 2020 | $58.58 | $59.84 | $54.24 | $59.76 | +2.19% | 2,698,200 |
| Apr 6, 2020 | $56.24 | $62.40 | $55.34 | $58.48 | +16.68% | 2,694,500 |
| Mar 30, 2020 | $53.93 | $55.89 | $49.73 | $50.12 | -8.04% | 4,214,700 |
| Mar 23, 2020 | $48.75 | $61.39 | $46.75 | $54.50 | +10.10% | 6,546,400 |
| Mar 16, 2020 | $54.38 | $56.95 | $44.44 | $49.50 | -25.69% | 8,566,000 |
| Mar 9, 2020 | $68.76 | $73.96 | $63.10 | $66.61 | -3.27% | 10,129,500 |
| Mar 2, 2020 | $71.10 | $73.20 | $66.60 | $68.86 | -3.93% | 5,253,300 |
| Feb 24, 2020 | $79.50 | $80.46 | $71.42 | $71.68 | -20.93% | 8,354,900 |
| Feb 18, 2020 | $90.11 | $91.64 | $89.66 | $90.65 | -1.33% | 1,618,300 |
| Feb 10, 2020 | $90.30 | $92.44 | $89.44 | $91.87 | +0.31% | 1,830,400 |
| Feb 3, 2020 | $92.20 | $95.20 | $91.04 | $91.59 | +5.75% | 2,461,800 |
| Jan 27, 2020 | $86.73 | $88.79 | $85.92 | $86.61 | -2.98% | 1,951,800 |
| Jan 21, 2020 | $92.35 | $92.92 | $88.52 | $89.27 | -3.74% | 1,822,800 |
| Jan 13, 2020 | $96.07 | $96.07 | $91.96 | $92.74 | -3.58% | 2,230,200 |
| Jan 6, 2020 | $86.33 | $96.79 | $85.89 | $96.18 | +9.67% | 2,274,100 |
| Dec 30, 2019 | $86.79 | $89.70 | $86.70 | $87.70 | +0.78% | 1,353,800 |
| Dec 23, 2019 | $86.86 | $88.00 | $86.12 | $87.02 | -0.01% | 569,000 |
| Dec 16, 2019 | $87.01 | $88.19 | $85.69 | $87.03 | -0.32% | 1,481,400 |
| Dec 9, 2019 | $85.48 | $87.90 | $83.86 | $87.31 | +1.87% | 2,793,300 |
| Dec 2, 2019 | $83.71 | $86.01 | $81.92 | $85.71 | +2.87% | 1,563,000 |
| Nov 25, 2019 | $83.71 | $84.35 | $83.03 | $83.32 | -0.16% | 1,497,200 |
| Nov 18, 2019 | $85.14 | $87.06 | $83.36 | $83.45 | -2.98% | 1,444,900 |
| Nov 11, 2019 | $84.12 | $86.22 | $83.84 | $86.01 | +0.94% | 1,441,700 |
| Nov 4, 2019 | $82.63 | $85.66 | $81.74 | $85.21 | +11.17% | 3,059,100 |
| Oct 28, 2019 | $72.71 | $77.03 | $72.71 | $76.65 | +3.99% | 1,370,000 |
| Oct 21, 2019 | $74.69 | $74.80 | $72.73 | $73.71 | +1.03% | 1,729,200 |
| Oct 14, 2019 | $73.21 | $75.07 | $72.38 | $72.96 | -0.84% | 2,110,200 |
| Oct 7, 2019 | $67.51 | $74.31 | $65.77 | $73.58 | +11.15% | 4,219,600 |
| Sep 30, 2019 | $66.80 | $67.69 | $64.89 | $66.20 | +1.21% | 2,325,200 |
| Sep 23, 2019 | $62.71 | $65.76 | $62.32 | $65.41 | +3.87% | 2,581,500 |
| Sep 16, 2019 | $62.80 | $63.33 | $61.29 | $62.97 | -0.73% | 3,071,900 |
| Sep 9, 2019 | $60.03 | $64.25 | $59.70 | $63.43 | +6.36% | 2,669,100 |
| Sep 3, 2019 | $57.00 | $60.07 | $56.82 | $59.64 | +4.08% | 2,278,600 |
| Aug 26, 2019 | $56.98 | $58.46 | $56.18 | $57.30 | +0.76% | 3,213,100 |
| Aug 19, 2019 | $58.48 | $59.15 | $56.41 | $56.87 | -1.90% | 2,684,000 |
| Aug 12, 2019 | $59.25 | $60.58 | $55.75 | $57.97 | -3.38% | 2,911,500 |
| Aug 5, 2019 | $60.80 | $61.78 | $59.47 | $60.00 | -2.15% | 2,234,900 |
| Jul 29, 2019 | $62.00 | $64.20 | $61.09 | $61.32 | -3.63% | 3,074,400 |
| Jul 22, 2019 | $65.67 | $66.56 | $63.02 | $63.63 | -1.06% | 2,413,000 |
| Jul 15, 2019 | $63.81 | $65.41 | $63.50 | $64.31 | +1.04% | 2,076,900 |
| Jul 8, 2019 | $67.36 | $67.76 | $63.18 | $63.65 | -5.93% | 3,227,400 |
| Jul 1, 2019 | $64.46 | $68.14 | $64.44 | $67.66 | +5.49% | 2,015,800 |
| Jun 24, 2019 | $63.34 | $64.77 | $61.96 | $64.14 | +3.24% | 2,880,000 |
| Jun 17, 2019 | $62.30 | $63.25 | $60.83 | $62.13 | -4.83% | 4,629,000 |
| Jun 10, 2019 | $66.41 | $66.80 | $64.78 | $65.28 | -1.60% | 6,764,000 |
| Jun 3, 2019 | $65.25 | $67.93 | $65.22 | $66.34 | +1.72% | 5,875,200 |
| May 28, 2019 | $69.82 | $70.10 | $65.14 | $65.22 | -6.56% | 6,579,400 |
| May 20, 2019 | $67.80 | $71.11 | $67.06 | $69.80 | +1.01% | 4,916,800 |
| May 13, 2019 | $70.93 | $70.93 | $68.11 | $69.10 | -3.92% | 2,472,100 |
| May 6, 2019 | $75.45 | $76.31 | $71.37 | $71.92 | -5.24% | 3,521,200 |
| Apr 29, 2019 | $78.09 | $79.41 | $75.64 | $75.90 | -2.92% | 3,242,700 |
| Apr 22, 2019 | $82.96 | $83.08 | $77.28 | $78.18 | -6.07% | 2,973,500 |
| Apr 15, 2019 | $78.06 | $84.12 | $77.07 | $83.23 | +8.02% | 2,415,100 |
| Apr 8, 2019 | $73.85 | $77.11 | $72.37 | $77.05 | +4.21% | 2,018,600 |
| Apr 1, 2019 | $71.51 | $75.70 | $71.10 | $73.94 | -1.33% | 3,498,500 |
| Mar 25, 2019 | $71.38 | $75.11 | $71.04 | $74.94 | +4.87% | 2,179,600 |
| Mar 18, 2019 | $75.50 | $76.10 | $71.11 | $71.46 | -6.15% | 2,339,600 |
| Mar 11, 2019 | $73.01 | $76.33 | $72.67 | $76.14 | +3.95% | 2,496,800 |
| Mar 4, 2019 | $77.69 | $77.93 | $72.56 | $73.25 | -5.69% | 4,231,300 |
| Feb 25, 2019 | $73.98 | $77.93 | $73.81 | $77.67 | +5.52% | 3,049,200 |
| Feb 19, 2019 | $73.09 | $74.80 | $72.78 | $73.61 | +1.78% | 2,641,400 |
| Feb 11, 2019 | $71.42 | $73.83 | $71.20 | $72.32 | +1.73% | 2,863,900 |
| Feb 4, 2019 | $70.30 | $73.00 | $69.37 | $71.09 | -0.52% | 3,709,700 |
| Jan 28, 2019 | $68.79 | $72.89 | $67.93 | $71.46 | +2.14% | 4,895,400 |
| Jan 22, 2019 | $71.83 | $71.98 | $67.91 | $69.96 | +6.40% | 6,415,400 |
| Jan 14, 2019 | $70.95 | $72.52 | $65.61 | $65.75 | -8.97% | 6,100,600 |
| Jan 7, 2019 | $73.18 | $73.55 | $70.60 | $72.23 | -0.81% | 3,746,800 |
| Dec 31, 2018 | $71.48 | $73.36 | $68.02 | $72.82 | +2.00% | 1,058,400 |
| Dec 24, 2018 | $69.22 | $72.32 | $67.56 | $71.39 | +2.94% | 885,200 |
| Dec 17, 2018 | $72.28 | $73.12 | $69.15 | $69.35 | -4.48% | 2,044,300 |
| Dec 10, 2018 | $75.17 | $76.09 | $72.17 | $72.60 | -3.94% | 2,175,800 |
| Dec 3, 2018 | $82.90 | $83.58 | $75.52 | $75.58 | -8.20% | 2,702,000 |
| Nov 26, 2018 | $83.47 | $83.74 | $78.78 | $82.33 | -1.64% | 2,115,500 |
| Nov 19, 2018 | $79.36 | $84.99 | $76.92 | $83.70 | +4.64% | 2,680,700 |
| Nov 12, 2018 | $85.48 | $86.91 | $78.65 | $79.99 | -9.25% | 1,939,300 |
| Nov 5, 2018 | $84.80 | $89.03 | $84.40 | $88.14 | +3.20% | 2,908,800 |
| Oct 29, 2018 | $82.31 | $87.01 | $80.40 | $85.41 | +3.94% | 3,183,400 |
| Oct 22, 2018 | $84.46 | $85.33 | $80.63 | $82.17 | +0.09% | 4,319,800 |
| Oct 15, 2018 | $78.92 | $82.18 | $78.69 | $82.10 | +3.61% | 3,786,100 |
| Oct 8, 2018 | $83.43 | $84.58 | $77.97 | $79.24 | -4.03% | 3,247,700 |
| Oct 1, 2018 | $84.31 | $85.41 | $79.57 | $82.57 | -14.03% | 5,027,100 |
| Sep 24, 2018 | $96.60 | $97.95 | $95.27 | $96.04 | -2.42% | 1,179,000 |
| Sep 17, 2018 | $95.99 | $99.89 | $94.91 | $98.42 | +2.54% | 2,111,400 |
| Sep 10, 2018 | $95.52 | $96.74 | $94.25 | $95.98 | +0.06% | 2,223,000 |
| Sep 4, 2018 | $99.27 | $99.67 | $95.63 | $95.92 | -5.84% | 2,319,800 |
| Aug 27, 2018 | $100.05 | $103.15 | $99.41 | $101.87 | +2.26% | 3,004,100 |
| Aug 20, 2018 | $98.60 | $102.36 | $95.31 | $99.62 | +1.34% | 3,946,100 |
| Aug 13, 2018 | $98.64 | $99.65 | $96.73 | $98.30 | +1.58% | 1,920,700 |
| Aug 6, 2018 | $100.74 | $102.27 | $94.50 | $96.77 | -3.63% | 1,982,400 |
| Jul 30, 2018 | $108.09 | $108.85 | $98.27 | $100.42 | -7.02% | 2,284,400 |
| Jul 23, 2018 | $109.92 | $111.33 | $103.48 | $108.00 | -7.46% | 3,177,700 |
| Jul 16, 2018 | $116.00 | $118.76 | $115.47 | $116.70 | +1.04% | 1,024,900 |
| Jul 9, 2018 | $114.35 | $116.22 | $110.40 | $115.50 | +1.38% | 847,100 |
| Jul 2, 2018 | $113.37 | $114.71 | $111.59 | $113.93 | -0.26% | 983,000 |
| Jun 25, 2018 | $117.12 | $117.30 | $111.33 | $114.23 | -2.72% | 1,486,900 |
| Jun 18, 2018 | $115.12 | $119.26 | $113.26 | $117.42 | +0.66% | 1,297,000 |
| Jun 11, 2018 | $117.53 | $118.83 | $115.73 | $116.65 | -0.29% | 1,611,300 |
| Jun 4, 2018 | $118.34 | $120.86 | $115.62 | $116.99 | -1.03% | 2,018,100 |
| May 29, 2018 | $118.69 | $119.11 | $115.35 | $118.21 | -2.06% | 1,370,400 |
| May 21, 2018 | $115.17 | $121.45 | $115.17 | $120.70 | +7.84% | 1,691,400 |
| May 14, 2018 | $112.10 | $112.46 | $108.09 | $111.92 | +0.38% | 1,356,900 |
| May 7, 2018 | $113.40 | $113.76 | $110.24 | $111.50 | -1.50% | 1,146,300 |
| Apr 30, 2018 | $110.98 | $114.05 | $109.84 | $113.20 | +2.83% | 1,135,800 |
| Apr 23, 2018 | $114.98 | $115.85 | $109.98 | $110.09 | -3.90% | 1,614,300 |
| Apr 16, 2018 | $122.25 | $123.19 | $114.29 | $114.56 | -5.61% | 931,600 |
| Apr 9, 2018 | $122.84 | $124.33 | $118.01 | $121.37 | -0.73% | 1,078,900 |
| Apr 2, 2018 | $122.59 | $124.68 | $118.98 | $122.26 | -0.48% | 852,200 |
| Mar 26, 2018 | $125.12 | $125.96 | $120.39 | $122.85 | -0.68% | 1,026,700 |
| Mar 19, 2018 | $126.04 | $127.61 | $123.67 | $123.69 | -1.05% | 1,883,200 |
| Mar 12, 2018 | $124.06 | $125.02 | $122.32 | $125.00 | +0.97% | 1,575,500 |
| Mar 5, 2018 | $118.37 | $124.62 | $118.37 | $123.80 | +4.42% | 901,300 |
| Feb 26, 2018 | $121.64 | $123.48 | $116.65 | $118.56 | -2.68% | 1,706,900 |
| Feb 20, 2018 | $121.90 | $123.56 | $120.12 | $121.83 | -2.29% | 1,391,900 |
| Feb 12, 2018 | $114.73 | $125.22 | $114.39 | $124.69 | +7.78% | 1,646,600 |
| Feb 5, 2018 | $116.70 | $117.48 | $112.50 | $115.69 | -3.92% | 3,825,100 |
| Jan 29, 2018 | $122.25 | $123.76 | $119.68 | $120.41 | -1.46% | 1,514,100 |
| Jan 22, 2018 | $120.41 | $124.17 | $119.40 | $122.20 | +1.16% | 1,932,700 |
| Jan 16, 2018 | $116.01 | $121.39 | $115.27 | $120.80 | +4.64% | 1,369,300 |
| Jan 8, 2018 | $109.04 | $115.59 | $108.51 | $115.44 | +6.26% | 1,794,000 |
| Jan 2, 2018 | $106.01 | $108.75 | $104.92 | $108.64 | +4.27% | 1,305,000 |
| Dec 26, 2017 | $104.82 | $105.09 | $102.62 | $104.19 | -0.11% | 758,100 |
| Dec 18, 2017 | $102.01 | $107.59 | $101.10 | $104.31 | -2.14% | 3,411,200 |
| Dec 11, 2017 | $117.86 | $118.00 | $104.77 | $106.59 | -11.40% | 3,007,000 |
| Dec 4, 2017 | $122.11 | $122.25 | $117.87 | $120.31 | -0.12% | 1,801,400 |
| Nov 27, 2017 | $120.89 | $127.35 | $119.25 | $120.45 | -0.88% | 3,280,800 |
| Nov 20, 2017 | $119.31 | $121.75 | $118.69 | $121.52 | +2.22% | 1,222,300 |
| Nov 13, 2017 | $110.13 | $118.94 | $109.40 | $118.88 | +6.86% | 1,664,400 |
| Nov 6, 2017 | $112.62 | $113.29 | $110.52 | $111.25 | -1.04% | 2,127,100 |
| Oct 30, 2017 | $103.90 | $114.67 | $103.26 | $112.42 | +8.27% | 2,557,200 |
| Oct 23, 2017 | $104.86 | $106.37 | $102.67 | $103.83 | -2.84% | 2,586,900 |
| Oct 16, 2017 | $107.39 | $107.39 | $102.31 | $106.86 | -0.74% | 2,144,700 |
| Oct 9, 2017 | $105.50 | $109.15 | $104.06 | $107.66 | +1.83% | 1,717,700 |
| Oct 2, 2017 | $105.75 | $112.00 | $103.41 | $105.73 | +0.29% | 1,764,000 |
| Sep 25, 2017 | $104.77 | $107.83 | $101.30 | $105.42 | -0.58% | 2,369,900 |
| Sep 18, 2017 | $107.23 | $109.01 | $104.10 | $106.04 | -1.95% | 1,356,300 |
| Sep 11, 2017 | $116.12 | $116.88 | $108.03 | $108.15 | -6.79% | 1,314,600 |
| Sep 5, 2017 | $115.12 | $117.01 | $113.78 | $116.03 | +1.00% | 649,700 |
| Aug 28, 2017 | $114.24 | $115.14 | $110.73 | $114.88 | +1.38% | 707,900 |
| Aug 21, 2017 | $116.91 | $117.40 | $112.23 | $113.32 | -1.55% | 937,300 |
| Aug 14, 2017 | $116.65 | $122.68 | $114.99 | $115.10 | +0.37% | 735,700 |
| Aug 7, 2017 | $116.61 | $117.11 | $113.92 | $114.67 | -1.77% | 799,800 |
| Jul 31, 2017 | $113.30 | $117.21 | $112.09 | $116.74 | +1.20% | 1,061,700 |
| Jul 24, 2017 | $109.90 | $116.01 | $109.35 | $115.35 | +2.56% | 2,674,000 |
| Jul 17, 2017 | $113.54 | $115.97 | $110.18 | $112.47 | -0.54% | 1,666,600 |
| Jul 10, 2017 | $111.55 | $113.47 | $110.53 | $113.08 | +1.99% | 1,616,000 |
| Jul 3, 2017 | $108.15 | $111.11 | $107.33 | $110.87 | +3.03% | 891,800 |
| Jun 26, 2017 | $109.80 | $110.50 | $105.93 | $107.61 | -1.33% | 1,075,800 |
| Jun 19, 2017 | $109.90 | $110.82 | $108.17 | $109.06 | +0.55% | 1,381,900 |
| Jun 12, 2017 | $107.74 | $109.64 | $105.73 | $108.46 | +1.77% | 935,900 |
| Jun 5, 2017 | $108.51 | $109.64 | $106.01 | $106.57 | -2.14% | 959,300 |
| May 30, 2017 | $107.34 | $109.09 | $105.57 | $108.90 | +2.52% | 1,234,300 |
| May 22, 2017 | $101.18 | $106.32 | $100.41 | $106.22 | +5.57% | 1,251,100 |
| May 15, 2017 | $99.26 | $101.48 | $99.17 | $100.62 | +2.47% | 1,017,200 |
| May 8, 2017 | $97.95 | $98.78 | $97.18 | $98.19 | +0.50% | 824,700 |
| May 1, 2017 | $92.15 | $99.13 | $91.83 | $97.70 | +6.28% | 1,277,100 |
| Apr 24, 2017 | $91.51 | $93.53 | $90.28 | $91.93 | +3.78% | 921,500 |
| Apr 17, 2017 | $86.10 | $88.74 | $84.75 | $88.58 | +2.98% | 753,400 |
| Apr 10, 2017 | $85.84 | $87.90 | $85.53 | $86.02 | +0.23% | 865,700 |
| Apr 3, 2017 | $83.28 | $86.20 | $82.49 | $85.82 | +3.42% | 930,300 |
| Mar 27, 2017 | $84.36 | $85.06 | $81.51 | $82.98 | -1.17% | 1,343,700 |
| Mar 20, 2017 | $85.68 | $85.87 | $82.19 | $83.96 | -0.97% | 1,368,900 |
| Mar 13, 2017 | $82.12 | $85.48 | $80.01 | $84.78 | +2.89% | 2,803,100 |
| Mar 6, 2017 | $81.43 | $82.60 | $78.35 | $82.40 | +1.94% | 1,670,300 |
| Feb 27, 2017 | $81.18 | $83.94 | $79.92 | $80.83 | -0.46% | 1,340,700 |
| Feb 21, 2017 | $82.45 | $82.89 | $80.30 | $81.20 | -2.13% | 873,900 |
| Feb 13, 2017 | $82.22 | $83.68 | $81.39 | $82.97 | +0.99% | 912,300 |
| Feb 6, 2017 | $83.37 | $83.44 | $80.07 | $82.16 | -4.07% | 1,516,000 |
| Jan 30, 2017 | $83.21 | $85.95 | $82.80 | $85.65 | +1.39% | 1,290,900 |
| Jan 23, 2017 | $84.78 | $85.44 | $83.65 | $84.48 | -0.14% | 1,430,800 |
| Jan 17, 2017 | $85.24 | $85.62 | $83.33 | $84.60 | +0.77% | 974,600 |
| Jan 9, 2017 | $82.39 | $84.98 | $82.31 | $83.95 | +1.45% | 1,256,900 |
| Jan 3, 2017 | $81.69 | $84.43 | $79.48 | $82.75 | -0.61% | 1,550,700 |
| Dec 27, 2016 | $84.08 | $84.27 | $82.11 | $83.26 | -0.72% | 679,000 |
| Dec 19, 2016 | $82.88 | $84.11 | $81.91 | $83.86 | +0.02% | 1,079,500 |
| Dec 12, 2016 | $84.25 | $85.58 | $83.05 | $83.84 | -0.50% | 1,535,200 |
| Dec 5, 2016 | $81.25 | $84.97 | $81.01 | $84.26 | +4.45% | 1,517,900 |
| Nov 28, 2016 | $81.43 | $82.82 | $79.51 | $80.67 | -1.83% | 1,753,600 |
| Nov 21, 2016 | $82.36 | $83.64 | $81.20 | $82.17 | -1.36% | 1,429,700 |
| Nov 14, 2016 | $80.98 | $84.04 | $80.00 | $83.30 | – | 1,827,600 |
Seasonality
RYAAY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -0.8% | -4.8% | 2.8% | 4.5% | -2.9% | -0.5% | -0.1% | -1.7% | 1.4% | 9.6% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -1.6% | -4.4% | -14.4% | -5.4% | 11.2% | 6.5% | -9.6% | -5.4% | 0.2% | -2.9% | ||
| 2025 | 8.3% | 3.9% | -12.7% | 13.0% | 16.2% | 3.7% | 8.0% | 1.9% | -4.3% | 3.8% | 9.1% | 5.9% |
| 2024 | 1.0% | 3.5% | 5.3% | -6.4% | -10.7% | -4.3% | -13.0% | 10.0% | 2.2% | -2.0% | -0.5% | -1.0% |
| 2023 | 21.1% | 2.5% | 1.6% | 1.4% | 9.9% | 5.3% | -7.3% | -3.2% | -2.1% | -9.8% | 34.8% | 12.8% |
| 2022 | 9.1% | -10.7% | -12.6% | 0.2% | -0.1% | -22.9% | 8.5% | -0.4% | -19.7% | 17.9% | 9.9% | -1.2% |
| 2021 | -13.6% | 13.1% | 7.0% | 1.6% | -0.1% | -7.3% | 0.8% | -1.2% | 2.2% | 3.1% | -15.8% | 7.1% |
| 2020 | -1.1% | -17.2% | -25.9% | 19.6% | 13.1% | -7.6% | 13.1% | 7.9% | 1.1% | -1.4% | 28.7% | 6.0% |
| 2019 | -0.5% | 5.0% | 0.5% | 3.6% | -16.0% | -1.7% | -3.1% | -7.8% | 15.8% | 12.4% | 11.6% | 5.1% |
| 2018 | 17.8% | -1.2% | 1.3% | -10.5% | 5.4% | -1.4% | -7.7% | -3.3% | -5.7% | -13.8% | -0.6% | -13.3% |
| 2017 | 0.5% | -2.3% | 1.5% | 10.8% | 16.1% | 0.8% | 5.3% | 0.3% | -7.3% | 6.3% | 8.8% | -14.6% |