SAP SE (SAP) stock
SAPNYSEServices-Prepackaged SoftwareFiscal year ends December 31Also trades as SAPGF
$235.02+0.95 (+0.41%)
Close on Oct 30, 2026Market cap $288.72BP/E 34.4Yield 1.12%
Price history
SAP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$235.02
+0.41% on the day
52-week range
$144.97 – $265.88
-11.6% from the high
Change over 52 weeks
-9.3%
From $259.19 on Oct 30, 2025
Average volume
2.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $239.89 | $241.50 | $230.48 | $235.02 | -1.31% | 10,263,149 |
| Oct 19, 2026 | $222.46 | $243.05 | $222.31 | $238.14 | +6.18% | 16,469,777 |
| Oct 12, 2026 | $217.20 | $229.54 | $215.70 | $224.29 | +4.43% | 13,630,441 |
| Oct 5, 2026 | $208.61 | $215.68 | $205.91 | $214.78 | +2.98% | 9,475,238 |
| Sep 28, 2026 | $204.53 | $214.72 | $203.17 | $208.57 | -1.00% | 10,245,187 |
| Sep 21, 2026 | $212.43 | $214.42 | $207.46 | $210.68 | +0.59% | 7,873,133 |
| Sep 14, 2026 | $215.15 | $218.69 | $209.33 | $209.45 | +1.50% | 8,190,965 |
| Sep 8, 2026 | $213.12 | $215.85 | $203.74 | $206.36 | -4.07% | 9,014,952 |
| Aug 31, 2026 | $219.82 | $223.28 | $209.38 | $215.11 | -2.90% | 11,777,678 |
| Aug 24, 2026 | $216.99 | $222.96 | $208.57 | $221.54 | +1.31% | 12,404,043 |
| Aug 17, 2026 | $206.73 | $220.27 | $206.30 | $218.68 | +5.15% | 11,326,616 |
| Aug 10, 2026 | $203.79 | $214.39 | $201.39 | $207.97 | +0.88% | 12,313,319 |
| Aug 3, 2026 | $191.70 | $207.53 | $188.73 | $206.16 | +12.28% | 14,335,501 |
| Jul 27, 2026 | $169.88 | $188.86 | $167.70 | $183.62 | +14.76% | 21,953,917 |
| Jul 20, 2026 | $156.00 | $161.31 | $144.97 | $160.00 | +0.60% | 20,667,541 |
| Jul 13, 2026 | $157.52 | $162.28 | $152.53 | $159.04 | +0.75% | 16,111,058 |
| Jul 6, 2026 | $160.14 | $165.95 | $153.29 | $157.86 | -2.91% | 10,450,792 |
| Jun 29, 2026 | $157.53 | $163.04 | $151.95 | $162.59 | +4.84% | 9,444,651 |
| Jun 22, 2026 | $150.43 | $155.37 | $148.06 | $155.09 | -0.08% | 12,444,957 |
| Jun 15, 2026 | $166.52 | $168.19 | $154.13 | $155.22 | -5.46% | 9,028,568 |
| Jun 8, 2026 | $182.60 | $183.67 | $160.03 | $164.18 | -11.14% | 15,303,927 |
| Jun 1, 2026 | $193.97 | $196.39 | $180.02 | $184.77 | +1.64% | 19,466,382 |
| May 26, 2026 | $176.53 | $182.82 | $171.69 | $181.79 | +3.32% | 12,700,464 |
| May 18, 2026 | $167.78 | $185.36 | $167.37 | $175.95 | +3.82% | 16,617,281 |
| May 11, 2026 | $173.24 | $173.83 | $158.58 | $169.48 | -2.43% | 17,806,560 |
| May 4, 2026 | $172.12 | $180.03 | $168.90 | $173.70 | +1.72% | 20,339,571 |
| Apr 27, 2026 | $175.65 | $177.08 | $168.65 | $170.76 | -2.57% | 15,517,928 |
| Apr 20, 2026 | $178.09 | $180.67 | $162.00 | $175.26 | -3.29% | 23,914,695 |
| Apr 13, 2026 | $162.91 | $188.50 | $162.67 | $181.22 | +11.11% | 20,898,108 |
| Apr 6, 2026 | $171.90 | $177.90 | $160.66 | $163.10 | -5.05% | 17,804,465 |
| Mar 30, 2026 | $166.80 | $173.22 | $166.08 | $171.77 | +4.73% | 10,161,893 |
| Mar 23, 2026 | $180.81 | $181.47 | $163.77 | $164.02 | -6.70% | 14,419,699 |
| Mar 16, 2026 | $190.59 | $192.94 | $174.50 | $175.80 | -7.44% | 14,935,277 |
| Mar 9, 2026 | $199.98 | $201.49 | $188.75 | $189.94 | -6.09% | 13,005,031 |
| Mar 2, 2026 | $195.85 | $202.25 | $187.94 | $202.25 | +0.36% | 19,671,909 |
| Feb 23, 2026 | $199.12 | $206.00 | $193.23 | $201.53 | -0.52% | 12,755,857 |
| Feb 17, 2026 | $202.11 | $205.80 | $199.13 | $202.59 | -0.95% | 6,921,341 |
| Feb 9, 2026 | $206.80 | $212.98 | $199.78 | $204.53 | +0.59% | 17,128,308 |
| Feb 2, 2026 | $205.58 | $207.55 | $189.22 | $203.34 | +1.14% | 28,586,902 |
| Jan 26, 2026 | $234.79 | $239.99 | $195.12 | $201.04 | -13.00% | 22,251,672 |
| Jan 20, 2026 | $224.78 | $234.84 | $220.89 | $231.07 | -1.08% | 13,198,257 |
| Jan 12, 2026 | $248.56 | $255.90 | $231.91 | $233.59 | -5.47% | 9,785,130 |
| Jan 5, 2026 | $238.07 | $248.22 | $234.54 | $247.11 | +4.30% | 7,576,376 |
| Dec 29, 2025 | $245.63 | $246.55 | $234.65 | $236.92 | -3.91% | 3,622,649 |
| Dec 22, 2025 | $245.92 | $246.59 | $244.03 | $246.56 | +0.91% | 2,897,954 |
| Dec 15, 2025 | $247.61 | $247.94 | $240.10 | $244.33 | -0.20% | 7,873,639 |
| Dec 8, 2025 | $245.32 | $247.88 | $242.10 | $244.83 | -0.98% | 6,287,570 |
| Dec 1, 2025 | $241.55 | $250.29 | $240.39 | $247.26 | +2.28% | 7,620,427 |
| Nov 24, 2025 | $239.33 | $242.75 | $234.08 | $241.75 | +2.13% | 6,028,879 |
| Nov 17, 2025 | $242.65 | $242.81 | $233.51 | $236.70 | -3.40% | 8,849,436 |
| Nov 10, 2025 | $251.53 | $255.20 | $243.08 | $245.03 | -2.75% | 6,494,295 |
| Nov 3, 2025 | $264.02 | $265.88 | $249.02 | $251.96 | -3.10% | 5,902,221 |
| Oct 27, 2025 | $272.50 | $274.15 | $258.14 | $260.01 | -3.54% | 8,872,305 |
| Oct 20, 2025 | $274.94 | $281.37 | $268.90 | $269.55 | -1.23% | 11,214,879 |
| Oct 13, 2025 | $267.39 | $276.26 | $264.54 | $272.90 | +2.78% | 5,214,702 |
| Oct 6, 2025 | $271.71 | $277.50 | $265.48 | $265.53 | -1.85% | 5,858,955 |
| Sep 29, 2025 | $262.92 | $273.84 | $262.54 | $270.53 | +2.44% | 5,715,577 |
| Sep 22, 2025 | $263.83 | $272.24 | $260.92 | $264.08 | -1.06% | 6,972,457 |
| Sep 15, 2025 | $251.17 | $271.42 | $248.32 | $266.91 | +3.79% | 14,710,255 |
| Sep 8, 2025 | $268.72 | $272.03 | $256.68 | $257.16 | -4.40% | 13,089,113 |
| Sep 2, 2025 | $266.83 | $273.12 | $264.18 | $269.00 | -1.16% | 5,370,920 |
| Aug 25, 2025 | $273.17 | $276.83 | $269.45 | $272.16 | +0.39% | 6,271,748 |
| Aug 18, 2025 | $275.88 | $278.52 | $268.12 | $271.11 | -2.43% | 7,694,298 |
| Aug 11, 2025 | $288.88 | $290.50 | $268.66 | $277.85 | -4.88% | 10,478,278 |
| Aug 4, 2025 | $284.21 | $299.48 | $281.92 | $292.12 | +3.22% | 6,317,184 |
| Jul 28, 2025 | $285.27 | $291.61 | $281.03 | $283.00 | -1.75% | 7,281,390 |
| Jul 21, 2025 | $306.39 | $308.55 | $285.43 | $288.03 | -5.86% | 11,520,519 |
| Jul 14, 2025 | $297.72 | $309.73 | $296.90 | $305.97 | +1.70% | 5,023,059 |
| Jul 7, 2025 | $304.55 | $313.28 | $300.82 | $300.85 | -0.94% | 5,953,171 |
| Jun 30, 2025 | $302.93 | $306.91 | $295.82 | $303.72 | +0.87% | 4,156,685 |
| Jun 23, 2025 | $286.60 | $303.25 | $285.49 | $301.09 | +4.69% | 6,068,908 |
| Jun 16, 2025 | $295.99 | $298.51 | $287.44 | $287.59 | -1.97% | 4,775,507 |
| Jun 9, 2025 | $302.07 | $306.22 | $292.39 | $293.36 | -5.31% | 6,349,612 |
| Jun 2, 2025 | $301.01 | $311.40 | $299.97 | $309.80 | +2.29% | 3,984,349 |
| May 26, 2025 | $292.56 | $304.43 | $292.05 | $302.86 | +2.71% | 6,000,688 |
| May 19, 2025 | $295.86 | $302.20 | $292.05 | $294.87 | -0.52% | 5,600,697 |
| May 12, 2025 | $288.46 | $297.45 | $286.04 | $296.41 | +0.83% | 6,289,556 |
| May 5, 2025 | $300.83 | $303.40 | $293.59 | $293.97 | -2.57% | 5,650,877 |
| Apr 28, 2025 | $284.72 | $302.68 | $282.75 | $301.72 | +8.55% | 9,401,363 |
| Apr 21, 2025 | $255.19 | $279.45 | $247.61 | $277.95 | +7.98% | 10,431,125 |
| Apr 14, 2025 | $260.15 | $264.81 | $256.29 | $257.40 | -0.68% | 5,233,145 |
| Apr 7, 2025 | $240.40 | $261.98 | $234.52 | $259.15 | +4.29% | 13,843,169 |
| Mar 31, 2025 | $263.94 | $272.60 | $248.37 | $248.50 | -7.28% | 6,995,934 |
| Mar 24, 2025 | $275.82 | $280.44 | $264.80 | $268.00 | -1.66% | 4,570,112 |
| Mar 17, 2025 | $265.91 | $272.85 | $265.57 | $272.53 | +3.28% | 8,488,879 |
| Mar 10, 2025 | $268.73 | $269.36 | $254.41 | $263.88 | -4.67% | 6,930,682 |
| Mar 3, 2025 | $285.47 | $287.70 | $272.30 | $276.80 | +0.65% | 8,701,759 |
| Feb 24, 2025 | $287.40 | $289.65 | $272.97 | $275.00 | -2.82% | 6,871,624 |
| Feb 18, 2025 | $292.75 | $292.82 | $281.71 | $282.99 | -2.65% | 3,586,088 |
| Feb 10, 2025 | $279.04 | $293.70 | $278.89 | $290.69 | +3.95% | 4,072,611 |
| Feb 3, 2025 | $272.06 | $283.90 | $268.70 | $279.64 | +1.30% | 5,307,408 |
| Jan 27, 2025 | $273.04 | $280.53 | $268.05 | $276.06 | -0.08% | 7,517,808 |
| Jan 21, 2025 | $267.08 | $277.36 | $265.82 | $276.29 | +5.12% | 3,910,242 |
| Jan 13, 2025 | $247.88 | $264.71 | $247.42 | $262.83 | +4.49% | 4,506,661 |
| Jan 6, 2025 | $245.20 | $253.85 | $244.41 | $251.53 | +4.20% | 4,484,186 |
| Dec 30, 2024 | $246.88 | $250.30 | $240.69 | $241.40 | -3.50% | 2,680,813 |
| Dec 23, 2024 | $246.57 | $254.54 | $244.72 | $250.15 | +0.91% | 3,808,220 |
| Dec 16, 2024 | $252.61 | $253.99 | $243.19 | $247.90 | -2.13% | 6,268,801 |
| Dec 9, 2024 | $254.20 | $254.83 | $246.28 | $253.30 | -0.33% | 4,029,140 |
| Dec 2, 2024 | $239.72 | $256.13 | $238.23 | $254.14 | +6.96% | 4,151,998 |
| Nov 25, 2024 | $237.17 | $237.93 | $231.55 | $237.60 | +0.57% | 2,804,425 |
| Nov 18, 2024 | $229.70 | $236.76 | $229.26 | $236.25 | +3.48% | 3,527,078 |
| Nov 11, 2024 | $237.40 | $237.57 | $227.52 | $228.31 | -3.89% | 4,888,755 |
| Nov 4, 2024 | $233.04 | $240.37 | $228.26 | $237.56 | +1.91% | 4,621,137 |
| Oct 28, 2024 | $240.82 | $243.01 | $231.45 | $233.11 | -1.93% | 4,134,012 |
| Oct 21, 2024 | $229.87 | $240.08 | $228.12 | $237.69 | +3.15% | 6,890,933 |
| Oct 14, 2024 | $230.27 | $232.23 | $227.68 | $230.44 | +1.00% | 3,893,873 |
| Oct 7, 2024 | $220.41 | $228.91 | $217.52 | $228.15 | +3.29% | 3,908,184 |
| Sep 30, 2024 | $229.60 | $230.67 | $219.47 | $220.88 | -3.12% | 3,467,159 |
| Sep 23, 2024 | $230.47 | $231.13 | $223.29 | $228.00 | -0.35% | 3,928,157 |
| Sep 16, 2024 | $223.52 | $230.19 | $221.15 | $228.81 | +3.40% | 3,220,896 |
| Sep 9, 2024 | $212.08 | $222.65 | $210.81 | $221.28 | +4.71% | 4,102,611 |
| Sep 3, 2024 | $220.34 | $220.53 | $210.38 | $211.33 | -3.81% | 3,354,025 |
| Aug 26, 2024 | $217.41 | $221.24 | $215.86 | $219.71 | +0.26% | 4,309,135 |
| Aug 19, 2024 | $216.16 | $220.13 | $215.90 | $219.15 | +1.38% | 4,333,458 |
| Aug 12, 2024 | $207.08 | $217.10 | $205.51 | $216.17 | +3.66% | 2,735,257 |
| Aug 5, 2024 | $195.10 | $208.99 | $194.93 | $208.53 | +1.86% | 4,719,406 |
| Jul 29, 2024 | $211.27 | $212.44 | $202.67 | $204.72 | -4.09% | 4,368,754 |
| Jul 22, 2024 | $199.23 | $214.94 | $199.04 | $213.45 | +8.23% | 7,099,945 |
| Jul 15, 2024 | $205.33 | $205.71 | $196.14 | $197.21 | -3.85% | 3,205,293 |
| Jul 8, 2024 | $205.65 | $206.34 | $199.59 | $205.11 | -0.40% | 2,913,360 |
| Jul 1, 2024 | $200.54 | $206.08 | $197.55 | $205.94 | +2.10% | 2,373,702 |
| Jun 24, 2024 | $192.14 | $204.33 | $191.59 | $201.71 | +3.89% | 4,218,568 |
| Jun 17, 2024 | $188.71 | $194.30 | $188.17 | $194.16 | +3.38% | 3,571,507 |
| Jun 10, 2024 | $188.83 | $197.43 | $186.40 | $187.82 | -1.72% | 5,057,161 |
| Jun 3, 2024 | $183.90 | $194.47 | $181.84 | $191.10 | +4.75% | 3,288,186 |
| May 28, 2024 | $193.91 | $194.04 | $179.43 | $182.44 | -6.62% | 4,341,891 |
| May 20, 2024 | $194.14 | $196.99 | $193.26 | $195.38 | +1.34% | 3,581,468 |
| May 13, 2024 | $190.91 | $193.09 | $188.53 | $192.80 | +1.45% | 2,805,795 |
| May 6, 2024 | $183.99 | $192.03 | $183.72 | $190.05 | +3.60% | 3,004,749 |
| Apr 29, 2024 | $184.77 | $184.85 | $179.15 | $183.45 | -1.47% | 2,981,604 |
| Apr 22, 2024 | $176.59 | $189.27 | $176.14 | $186.18 | +5.92% | 6,379,257 |
| Apr 15, 2024 | $184.17 | $184.45 | $175.08 | $175.77 | -2.77% | 4,276,068 |
| Apr 8, 2024 | $192.78 | $193.46 | $180.57 | $180.78 | -5.76% | 4,221,598 |
| Apr 1, 2024 | $196.37 | $197.02 | $190.33 | $191.82 | -1.65% | 3,957,875 |
| Mar 25, 2024 | $195.15 | $199.29 | $194.50 | $195.03 | -0.16% | 2,205,434 |
| Mar 18, 2024 | $188.60 | $196.61 | $186.57 | $195.35 | +3.74% | 2,690,704 |
| Mar 11, 2024 | $188.52 | $193.93 | $187.20 | $188.31 | -2.42% | 3,973,729 |
| Mar 4, 2024 | $189.36 | $195.99 | $186.59 | $192.99 | +2.37% | 3,683,889 |
| Feb 26, 2024 | $187.84 | $189.83 | $186.09 | $188.53 | +2.34% | 3,165,629 |
| Feb 20, 2024 | $177.08 | $184.46 | $174.88 | $184.22 | +4.13% | 2,271,077 |
| Feb 12, 2024 | $179.89 | $180.83 | $173.09 | $176.91 | -2.56% | 3,252,234 |
| Feb 5, 2024 | $176.28 | $181.94 | $175.84 | $181.55 | +2.54% | 2,888,096 |
| Jan 29, 2024 | $174.16 | $177.55 | $173.05 | $177.06 | +1.95% | 3,412,663 |
| Jan 22, 2024 | $162.88 | $176.39 | $161.07 | $173.68 | +6.26% | 7,501,607 |
| Jan 16, 2024 | $156.78 | $163.72 | $155.82 | $163.45 | +3.10% | 2,870,429 |
| Jan 8, 2024 | $151.43 | $158.93 | $151.16 | $158.54 | +5.80% | 3,123,340 |
| Jan 2, 2024 | $151.17 | $151.28 | $148.38 | $149.85 | -3.07% | 3,345,762 |
| Dec 26, 2023 | $152.52 | $156.00 | $152.52 | $154.59 | +1.24% | 2,919,154 |
| Dec 18, 2023 | $154.48 | $155.52 | $150.84 | $152.70 | -0.52% | 4,061,718 |
| Dec 11, 2023 | $156.51 | $159.84 | $153.20 | $153.50 | -4.16% | 5,016,521 |
| Dec 4, 2023 | $158.77 | $160.23 | $157.90 | $160.16 | +0.04% | 3,146,449 |
| Nov 27, 2023 | $154.56 | $160.36 | $154.44 | $160.09 | +3.83% | 3,619,613 |
| Nov 20, 2023 | $152.54 | $154.53 | $152.23 | $154.19 | +2.83% | 2,908,686 |
| Nov 13, 2023 | $143.90 | $150.09 | $143.72 | $149.95 | +3.34% | 3,271,759 |
| Nov 6, 2023 | $138.44 | $145.15 | $137.77 | $145.10 | +4.40% | 2,934,040 |
| Oct 30, 2023 | $132.77 | $139.44 | $132.33 | $138.98 | +5.78% | 3,731,819 |
| Oct 23, 2023 | $131.15 | $133.83 | $130.08 | $131.39 | +0.53% | 4,022,312 |
| Oct 16, 2023 | $129.30 | $135.80 | $127.30 | $130.70 | +1.48% | 8,318,684 |
| Oct 9, 2023 | $129.00 | $133.18 | $127.80 | $128.79 | -1.63% | 5,941,847 |
| Oct 2, 2023 | $129.24 | $131.47 | $127.34 | $130.92 | +1.24% | 3,707,336 |
| Sep 25, 2023 | $131.70 | $132.14 | $126.75 | $129.32 | -2.51% | 4,817,245 |
| Sep 18, 2023 | $134.42 | $135.69 | $131.06 | $132.65 | -1.92% | 4,049,124 |
| Sep 11, 2023 | $139.12 | $139.23 | $134.93 | $135.24 | -3.72% | 3,800,178 |
| Sep 5, 2023 | $137.81 | $141.38 | $137.13 | $140.46 | +1.64% | 2,191,548 |
| Aug 28, 2023 | $137.94 | $141.34 | $137.55 | $138.19 | +0.53% | 2,425,056 |
| Aug 21, 2023 | $136.09 | $140.55 | $135.39 | $137.46 | +1.55% | 3,503,775 |
| Aug 14, 2023 | $137.77 | $139.09 | $133.64 | $135.36 | -1.66% | 4,296,332 |
| Aug 7, 2023 | $135.52 | $139.51 | $133.18 | $137.65 | +3.53% | 5,778,622 |
| Jul 31, 2023 | $137.27 | $137.70 | $131.91 | $132.96 | -2.81% | 3,574,299 |
| Jul 24, 2023 | $133.52 | $136.84 | $131.11 | $136.81 | +2.08% | 4,867,016 |
| Jul 17, 2023 | $142.86 | $145.10 | $133.04 | $134.02 | -7.16% | 7,871,813 |
| Jul 10, 2023 | $133.39 | $144.90 | $133.37 | $144.35 | +8.32% | 6,045,794 |
| Jul 3, 2023 | $135.67 | $135.89 | $131.49 | $133.26 | -2.59% | 3,724,055 |
| Jun 26, 2023 | $133.10 | $137.15 | $132.01 | $136.81 | +2.50% | 3,364,276 |
| Jun 20, 2023 | $136.06 | $136.83 | $133.28 | $133.47 | -2.78% | 2,686,391 |
| Jun 12, 2023 | $131.96 | $139.25 | $131.74 | $137.28 | +3.44% | 4,028,729 |
| Jun 5, 2023 | $132.30 | $133.60 | $131.26 | $132.72 | -0.19% | 2,788,652 |
| May 30, 2023 | $131.91 | $133.53 | $129.15 | $132.97 | +1.19% | 3,370,042 |
| May 22, 2023 | $133.47 | $133.93 | $128.77 | $131.41 | -2.14% | 4,765,862 |
| May 15, 2023 | $130.36 | $135.12 | $130.10 | $134.28 | +2.05% | 6,837,135 |
| May 8, 2023 | $136.06 | $136.20 | $131.29 | $131.58 | -2.36% | 3,539,282 |
| May 1, 2023 | $135.57 | $137.32 | $133.44 | $134.76 | -0.38% | 4,065,869 |
| Apr 24, 2023 | $132.89 | $136.85 | $131.92 | $135.27 | +0.99% | 5,894,656 |
| Apr 17, 2023 | $127.75 | $134.64 | $126.40 | $133.95 | +5.12% | 8,572,380 |
| Apr 10, 2023 | $127.60 | $128.49 | $125.80 | $127.42 | -1.00% | 5,181,787 |
| Apr 3, 2023 | $126.18 | $128.88 | $125.57 | $128.71 | +1.71% | 3,319,503 |
| Mar 27, 2023 | $123.85 | $126.77 | $122.74 | $126.55 | +2.64% | 3,532,557 |
| Mar 20, 2023 | $121.34 | $125.28 | $120.52 | $123.29 | +3.41% | 3,353,114 |
| Mar 13, 2023 | $114.31 | $120.40 | $113.64 | $119.22 | +3.26% | 5,212,281 |
| Mar 6, 2023 | $119.50 | $120.21 | $115.23 | $115.46 | -1.23% | 3,850,578 |
| Feb 27, 2023 | $115.18 | $116.97 | $113.00 | $116.90 | +3.29% | 3,481,723 |
| Feb 21, 2023 | $115.16 | $116.77 | $112.57 | $113.18 | -3.55% | 3,153,848 |
| Feb 13, 2023 | $117.53 | $119.64 | $116.17 | $117.35 | 0.00% | 2,575,732 |
| Feb 6, 2023 | $119.95 | $120.64 | $116.80 | $117.35 | -2.72% | 3,228,076 |
| Jan 30, 2023 | $116.51 | $123.28 | $115.71 | $120.63 | +6.55% | 5,677,094 |
| Jan 23, 2023 | $115.64 | $117.02 | $112.25 | $113.21 | -3.34% | 6,220,449 |
| Jan 17, 2023 | $116.22 | $118.80 | $114.65 | $117.12 | +0.09% | 3,841,198 |
| Jan 9, 2023 | $110.70 | $117.15 | $110.70 | $117.01 | +7.24% | 5,199,607 |
| Jan 3, 2023 | $104.04 | $109.38 | $103.28 | $109.11 | +5.74% | 3,422,476 |
| Dec 27, 2022 | $103.33 | $104.35 | $101.78 | $103.19 | -0.30% | 2,148,281 |
| Dec 19, 2022 | $105.37 | $105.56 | $102.65 | $103.50 | -1.77% | 4,547,375 |
| Dec 12, 2022 | $107.22 | $112.82 | $104.11 | $105.36 | -1.80% | 5,144,055 |
| Dec 5, 2022 | $110.76 | $111.25 | $106.55 | $107.29 | -4.23% | 3,988,561 |
| Nov 28, 2022 | $109.62 | $112.49 | $106.39 | $112.03 | +1.25% | 4,567,445 |
| Nov 21, 2022 | $109.47 | $110.66 | $107.98 | $110.65 | +1.71% | 2,968,113 |
| Nov 14, 2022 | $109.10 | $112.18 | $108.08 | $108.79 | -1.25% | 7,342,234 |
| Nov 7, 2022 | $96.95 | $110.55 | $96.14 | $110.17 | +14.74% | 7,933,148 |
| Oct 31, 2022 | $96.48 | $97.39 | $92.67 | $96.02 | -1.73% | 5,537,921 |
| Oct 24, 2022 | $90.62 | $99.14 | $89.19 | $97.71 | +7.52% | 8,303,383 |
| Oct 17, 2022 | $86.41 | $90.96 | $86.30 | $90.88 | +7.41% | 6,801,700 |
| Oct 10, 2022 | $84.46 | $87.58 | $80.50 | $84.61 | +0.09% | 6,389,720 |
| Oct 3, 2022 | $82.45 | $88.35 | $82.03 | $84.53 | +4.04% | 6,928,928 |
| Sep 26, 2022 | $80.08 | $82.61 | $78.56 | $81.25 | +2.24% | 10,963,514 |
| Sep 19, 2022 | $82.69 | $84.27 | $78.22 | $79.47 | -5.33% | 7,089,531 |
| Sep 12, 2022 | $88.50 | $89.30 | $82.90 | $83.94 | -3.59% | 5,611,243 |
| Sep 6, 2022 | $84.83 | $87.28 | $83.45 | $87.07 | +4.56% | 4,638,214 |
| Aug 29, 2022 | $84.36 | $86.30 | $82.41 | $83.27 | -1.15% | 5,309,456 |
| Aug 22, 2022 | $89.45 | $89.51 | $84.03 | $84.24 | -8.06% | 4,256,355 |
| Aug 15, 2022 | $94.91 | $95.90 | $91.47 | $91.62 | -4.51% | 4,178,690 |
| Aug 8, 2022 | $95.02 | $96.82 | $93.52 | $95.95 | +1.47% | 3,672,258 |
| Aug 1, 2022 | $93.78 | $95.34 | $91.12 | $94.56 | +1.45% | 5,380,290 |
| Jul 25, 2022 | $93.00 | $93.35 | $89.40 | $93.21 | -0.58% | 5,588,101 |
| Jul 18, 2022 | $88.76 | $95.80 | $87.32 | $93.75 | +6.53% | 8,377,565 |
| Jul 11, 2022 | $89.17 | $89.34 | $83.50 | $88.00 | -2.86% | 5,551,343 |
| Jul 5, 2022 | $87.57 | $91.25 | $87.32 | $90.59 | -0.12% | 4,706,372 |
| Jun 27, 2022 | $97.75 | $98.31 | $88.96 | $90.70 | -7.83% | 6,897,269 |
| Jun 21, 2022 | $94.33 | $98.46 | $92.79 | $98.41 | +5.82% | 4,134,266 |
| Jun 13, 2022 | $90.65 | $94.21 | $89.91 | $93.00 | -1.24% | 7,663,852 |
| Jun 6, 2022 | $102.17 | $102.40 | $93.66 | $94.17 | -6.23% | 4,735,867 |
| May 31, 2022 | $99.74 | $102.13 | $98.74 | $100.43 | -0.71% | 4,892,012 |
| May 23, 2022 | $98.64 | $101.15 | $96.24 | $101.15 | +3.82% | 7,564,904 |
| May 16, 2022 | $98.15 | $100.06 | $92.94 | $97.43 | -1.30% | 8,619,512 |
| May 9, 2022 | $95.05 | $99.03 | $94.79 | $98.71 | +2.67% | 8,477,403 |
| May 2, 2022 | $101.24 | $102.59 | $95.53 | $96.14 | -4.62% | 9,931,123 |
| Apr 25, 2022 | $102.95 | $104.05 | $98.90 | $100.80 | -2.94% | 6,815,907 |
| Apr 18, 2022 | $103.92 | $108.77 | $103.20 | $103.85 | -0.04% | 7,579,855 |
| Apr 11, 2022 | $108.20 | $108.53 | $103.89 | $103.89 | -4.22% | 4,556,550 |
| Apr 4, 2022 | $110.14 | $112.59 | $107.82 | $108.47 | -1.95% | 5,413,856 |
| Mar 28, 2022 | $110.87 | $116.00 | $109.42 | $110.63 | -0.64% | 4,881,363 |
| Mar 21, 2022 | $112.76 | $113.72 | $109.53 | $111.34 | -3.48% | 4,531,169 |
| Mar 14, 2022 | $110.55 | $115.73 | $109.07 | $115.36 | +7.13% | 5,024,074 |
| Mar 7, 2022 | $108.06 | $112.94 | $104.14 | $107.68 | +1.49% | 6,789,075 |
| Feb 28, 2022 | $112.18 | $114.14 | $105.34 | $106.10 | -7.76% | 7,147,739 |
| Feb 22, 2022 | $113.56 | $115.05 | $107.37 | $115.02 | -0.60% | 5,060,343 |
| Feb 14, 2022 | $118.59 | $121.05 | $115.61 | $115.71 | -3.85% | 4,410,968 |
| Feb 7, 2022 | $127.71 | $128.16 | $120.02 | $120.34 | -4.60% | 4,437,523 |
| Jan 31, 2022 | $121.82 | $127.84 | $121.82 | $126.14 | +3.42% | 5,829,405 |
| Jan 24, 2022 | $132.16 | $134.35 | $119.04 | $121.97 | -10.18% | 8,444,326 |
| Jan 18, 2022 | $136.43 | $139.82 | $135.71 | $135.80 | -2.23% | 4,102,475 |
| Jan 10, 2022 | $137.11 | $140.41 | $135.79 | $138.90 | +0.46% | 4,161,430 |
| Jan 3, 2022 | $140.32 | $141.69 | $136.62 | $138.26 | -1.32% | 3,932,964 |
| Dec 27, 2021 | $139.85 | $141.62 | $139.71 | $140.11 | +0.02% | 1,836,138 |
| Dec 20, 2021 | $136.20 | $140.35 | $135.60 | $140.08 | +1.05% | 2,020,510 |
| Dec 13, 2021 | $138.53 | $139.98 | $134.64 | $138.63 | +2.39% | 3,927,056 |
| Dec 6, 2021 | $130.52 | $135.71 | $130.05 | $135.39 | +4.97% | 3,240,602 |
| Nov 29, 2021 | $132.29 | $133.10 | $127.72 | $128.98 | -1.30% | 4,803,429 |
| Nov 22, 2021 | $137.99 | $138.18 | $130.29 | $130.68 | -7.29% | 2,424,192 |
| Nov 15, 2021 | $142.35 | $142.97 | $140.68 | $140.95 | -1.03% | 2,153,865 |
| Nov 8, 2021 | $148.91 | $149.92 | $142.40 | $142.41 | -4.76% | 1,958,767 |
| Nov 1, 2021 | $145.65 | $149.69 | $145.10 | $149.53 | +3.28% | 2,492,987 |
| Oct 25, 2021 | $143.80 | $147.88 | $142.86 | $144.78 | +2.12% | 3,279,090 |
| Oct 18, 2021 | $145.34 | $146.09 | $137.79 | $141.78 | -2.91% | 3,857,024 |
| Oct 11, 2021 | $135.26 | $146.37 | $134.47 | $146.03 | +7.82% | 3,341,446 |
| Oct 4, 2021 | $135.17 | $136.99 | $132.98 | $135.44 | -0.38% | 2,949,163 |
| Sep 27, 2021 | $142.14 | $142.59 | $133.96 | $135.95 | -4.66% | 2,457,673 |
| Sep 20, 2021 | $139.41 | $145.00 | $138.12 | $142.59 | -0.51% | 2,566,584 |
| Sep 13, 2021 | $145.93 | $146.10 | $142.39 | $143.32 | -1.21% | 3,612,353 |
| Sep 7, 2021 | $150.72 | $150.91 | $144.96 | $145.07 | -3.18% | 1,708,370 |
| Aug 30, 2021 | $148.79 | $151.48 | $147.72 | $149.83 | +0.75% | 1,796,231 |
| Aug 23, 2021 | $147.73 | $149.08 | $146.84 | $148.72 | +0.60% | 1,506,968 |
| Aug 16, 2021 | $147.45 | $149.06 | $145.55 | $147.84 | -0.31% | 2,307,422 |
| Aug 9, 2021 | $146.40 | $148.34 | $144.98 | $148.30 | +1.32% | 1,827,506 |
| Aug 2, 2021 | $143.05 | $149.30 | $142.75 | $146.37 | +1.84% | 3,193,017 |
| Jul 26, 2021 | $139.09 | $144.65 | $138.26 | $143.72 | +3.57% | 3,367,013 |
| Jul 19, 2021 | $144.83 | $145.38 | $136.09 | $138.77 | -6.01% | 5,837,112 |
| Jul 12, 2021 | $148.38 | $150.63 | $147.33 | $147.65 | -0.31% | 2,576,093 |
| Jul 6, 2021 | $142.55 | $148.28 | $141.06 | $148.11 | +4.51% | 2,824,807 |
| Jun 28, 2021 | $141.42 | $143.09 | $139.77 | $141.72 | +0.97% | 1,829,995 |
| Jun 21, 2021 | $140.82 | $142.35 | $138.61 | $140.36 | +0.13% | 2,821,364 |
| Jun 14, 2021 | $145.00 | $146.29 | $139.63 | $140.18 | -2.32% | 3,381,405 |
| Jun 7, 2021 | $140.79 | $143.56 | $139.84 | $143.51 | +2.60% | 2,226,978 |
| Jun 1, 2021 | $141.20 | $141.28 | $137.48 | $139.88 | -0.04% | 1,982,148 |
| May 24, 2021 | $141.18 | $142.22 | $138.30 | $139.93 | +0.06% | 2,331,843 |
| May 17, 2021 | $137.54 | $140.81 | $135.66 | $139.85 | +0.74% | 2,665,959 |
| May 10, 2021 | $140.89 | $141.06 | $134.57 | $138.82 | -2.06% | 3,953,990 |
| May 3, 2021 | $141.30 | $142.73 | $135.45 | $141.74 | +1.29% | 3,683,172 |
| Apr 26, 2021 | $143.31 | $144.49 | $139.47 | $139.94 | -2.78% | 3,779,890 |
| Apr 19, 2021 | $139.16 | $145.42 | $138.47 | $143.94 | +3.33% | 4,086,550 |
| Apr 12, 2021 | $132.25 | $139.69 | $132.10 | $139.30 | +4.12% | 4,974,051 |
| Apr 5, 2021 | $126.49 | $133.93 | $126.32 | $133.79 | +6.39% | 7,723,399 |
| Mar 29, 2021 | $121.64 | $125.85 | $121.06 | $125.75 | +2.48% | 3,481,850 |
| Mar 22, 2021 | $122.45 | $124.13 | $120.08 | $122.71 | -0.37% | 4,625,392 |
| Mar 15, 2021 | $122.89 | $124.16 | $121.65 | $123.17 | -0.52% | 4,042,432 |
| Mar 8, 2021 | $122.52 | $127.70 | $122.26 | $123.82 | +0.60% | 4,325,579 |
| Mar 1, 2021 | $124.00 | $125.82 | $120.89 | $123.08 | -0.22% | 4,108,329 |
| Feb 22, 2021 | $126.09 | $126.90 | $122.84 | $123.35 | -2.74% | 4,203,495 |
| Feb 16, 2021 | $131.20 | $131.46 | $125.28 | $126.82 | -3.87% | 4,252,319 |
| Feb 8, 2021 | $131.72 | $132.78 | $129.10 | $131.93 | +1.26% | 3,468,464 |
| Feb 1, 2021 | $130.13 | $132.51 | $128.52 | $130.29 | +3.24% | 4,763,946 |
| Jan 25, 2021 | $127.68 | $134.98 | $126.09 | $126.20 | -1.00% | 9,289,700 |
| Jan 19, 2021 | $126.46 | $128.36 | $125.24 | $127.48 | +1.98% | 3,541,543 |
| Jan 11, 2021 | $128.04 | $129.76 | $124.36 | $125.00 | -4.70% | 5,480,826 |
| Jan 4, 2021 | $131.66 | $131.80 | $127.63 | $131.16 | +0.59% | 4,776,420 |
| Dec 28, 2020 | $129.34 | $132.36 | $128.08 | $130.39 | +3.43% | 3,470,851 |
| Dec 21, 2020 | $124.12 | $127.05 | $123.17 | $126.06 | -1.01% | 2,532,395 |
| Dec 14, 2020 | $121.09 | $128.78 | $121.07 | $127.34 | +5.37% | 4,517,636 |
| Dec 7, 2020 | $123.12 | $125.39 | $119.88 | $120.85 | -3.04% | 3,696,276 |
| Nov 30, 2020 | $121.68 | $124.86 | $120.02 | $124.64 | +4.52% | 5,016,373 |
| Nov 23, 2020 | $117.83 | $120.02 | $115.70 | $119.25 | +1.91% | 4,620,783 |
| Nov 16, 2020 | $120.56 | $120.69 | $116.43 | $117.02 | -2.73% | 6,662,457 |
| Nov 9, 2020 | $120.05 | $120.43 | $115.22 | $120.31 | +4.51% | 9,838,898 |
| Nov 2, 2020 | $106.31 | $117.13 | $104.64 | $115.12 | +7.76% | 10,237,254 |
| Oct 26, 2020 | $118.27 | $118.69 | $105.66 | $106.83 | -28.63% | 28,827,572 |
| Oct 19, 2020 | $156.06 | $156.29 | $145.38 | $149.68 | -3.51% | 3,830,599 |
| Oct 12, 2020 | $158.16 | $159.46 | $152.14 | $155.12 | -1.29% | 2,294,870 |
| Oct 5, 2020 | $154.79 | $157.71 | $152.41 | $157.14 | +1.85% | 2,498,864 |
| Sep 28, 2020 | $155.93 | $157.64 | $153.83 | $154.29 | +1.47% | 2,777,721 |
| Sep 21, 2020 | $155.66 | $157.33 | $149.43 | $152.06 | -5.05% | 2,556,938 |
| Sep 14, 2020 | $160.91 | $162.17 | $158.86 | $160.15 | +0.36% | 2,829,592 |
| Sep 8, 2020 | $155.72 | $163.68 | $154.67 | $159.57 | +0.09% | 2,869,867 |
| Aug 31, 2020 | $165.48 | $169.30 | $153.94 | $159.43 | -4.37% | 2,629,673 |
| Aug 24, 2020 | $164.49 | $168.65 | $162.85 | $166.72 | +4.00% | 1,952,199 |
| Aug 17, 2020 | $161.07 | $164.15 | $159.13 | $160.31 | +0.14% | 2,327,985 |
| Aug 10, 2020 | $159.62 | $163.15 | $157.94 | $160.09 | -0.67% | 1,870,896 |
| Aug 3, 2020 | $160.78 | $162.97 | $158.64 | $161.17 | +1.22% | 2,066,089 |
| Jul 27, 2020 | $162.28 | $165.43 | $156.30 | $159.22 | +0.38% | 3,710,166 |
| Jul 20, 2020 | $157.69 | $165.28 | $156.99 | $158.62 | +1.50% | 3,485,095 |
| Jul 13, 2020 | $155.62 | $157.23 | $150.43 | $156.28 | +1.82% | 3,642,592 |
| Jul 6, 2020 | $147.21 | $155.60 | $143.92 | $153.49 | +7.45% | 4,231,674 |
| Jun 29, 2020 | $138.08 | $143.62 | $136.76 | $142.85 | +4.44% | 2,098,907 |
| Jun 22, 2020 | $139.23 | $143.05 | $134.09 | $136.78 | -0.18% | 5,229,937 |
| Jun 15, 2020 | $127.97 | $139.55 | $127.54 | $137.03 | +5.29% | 3,636,272 |
| Jun 8, 2020 | $135.65 | $137.92 | $127.64 | $130.14 | -4.18% | 4,034,342 |
| Jun 1, 2020 | $127.66 | $137.10 | $127.18 | $135.82 | +6.03% | 3,781,536 |
| May 26, 2020 | $123.52 | $128.14 | $121.07 | $128.10 | +10.36% | 4,369,740 |
| May 18, 2020 | $116.41 | $121.19 | $115.18 | $116.07 | +2.53% | 3,979,650 |
| May 11, 2020 | $114.88 | $116.49 | $109.82 | $113.21 | -3.03% | 3,159,559 |
| May 4, 2020 | $115.95 | $118.21 | $113.02 | $116.75 | -0.19% | 3,636,617 |
| Apr 27, 2020 | $116.44 | $120.22 | $116.08 | $116.97 | +0.41% | 3,228,523 |
| Apr 20, 2020 | $121.26 | $124.14 | $114.59 | $116.49 | -5.61% | 5,221,772 |
| Apr 13, 2020 | $120.10 | $126.10 | $117.15 | $123.41 | +1.65% | 4,719,014 |
| Apr 6, 2020 | $108.75 | $121.79 | $108.65 | $121.41 | +15.42% | 4,768,178 |
| Mar 30, 2020 | $112.09 | $113.24 | $103.22 | $105.19 | -4.62% | 4,795,583 |
| Mar 23, 2020 | $97.99 | $115.33 | $97.14 | $110.28 | +16.95% | 7,454,994 |
| Mar 16, 2020 | $93.43 | $103.11 | $90.90 | $94.30 | -12.97% | 7,099,515 |
| Mar 9, 2020 | $113.61 | $118.57 | $100.23 | $108.35 | -10.82% | 8,286,154 |
| Mar 2, 2020 | $124.13 | $129.14 | $119.68 | $121.49 | -1.68% | 5,329,790 |
| Feb 24, 2020 | $130.33 | $131.92 | $120.39 | $123.57 | -9.56% | 5,292,348 |
| Feb 18, 2020 | $137.04 | $139.91 | $135.94 | $136.63 | -0.59% | 1,859,859 |
| Feb 10, 2020 | $134.68 | $138.51 | $134.68 | $137.44 | +1.76% | 1,955,777 |
| Feb 3, 2020 | $131.82 | $137.50 | $131.65 | $135.06 | +3.28% | 2,627,826 |
| Jan 27, 2020 | $134.87 | $140.45 | $130.05 | $130.77 | -5.96% | 7,488,088 |
| Jan 21, 2020 | $138.90 | $140.67 | $136.69 | $139.06 | -0.64% | 2,270,549 |
| Jan 13, 2020 | $137.65 | $139.99 | $135.91 | $139.96 | +2.18% | 2,971,783 |
| Jan 6, 2020 | $133.16 | $138.07 | $133.13 | $136.98 | +2.24% | 2,500,382 |
| Dec 30, 2019 | $134.66 | $137.14 | $132.97 | $133.98 | -0.74% | 4,031,837 |
| Dec 23, 2019 | $133.16 | $135.89 | $133.03 | $134.98 | +0.42% | 941,878 |
| Dec 16, 2019 | $138.63 | $139.48 | $132.61 | $134.41 | -2.95% | 3,528,397 |
| Dec 9, 2019 | $135.12 | $138.74 | $134.10 | $138.50 | +2.59% | 2,221,699 |
| Dec 2, 2019 | $134.93 | $135.62 | $132.35 | $135.00 | -0.70% | 2,475,913 |
| Nov 25, 2019 | $135.79 | $136.26 | $134.53 | $135.95 | +0.40% | 1,623,260 |
| Nov 18, 2019 | $134.20 | $137.02 | $133.67 | $135.41 | -0.05% | 1,980,987 |
| Nov 11, 2019 | $135.96 | $137.12 | $133.80 | $135.48 | -0.70% | 2,220,772 |
| Nov 4, 2019 | $134.99 | $136.44 | $132.66 | $136.44 | +2.06% | 2,028,501 |
| Oct 28, 2019 | $132.57 | $134.27 | $131.18 | $133.69 | +1.38% | 3,390,425 |
| Oct 21, 2019 | $132.98 | $133.98 | $130.86 | $131.87 | +2.12% | 4,392,948 |
| Oct 14, 2019 | $125.94 | $130.12 | $125.47 | $129.13 | +2.32% | 5,438,296 |
| Oct 7, 2019 | $114.07 | $127.90 | $112.80 | $126.20 | +9.39% | 5,876,613 |
| Sep 30, 2019 | $117.26 | $118.34 | $112.89 | $115.37 | -1.76% | 4,088,336 |
| Sep 23, 2019 | $118.86 | $119.94 | $116.25 | $117.44 | -1.64% | 5,833,271 |
| Sep 16, 2019 | $117.11 | $120.83 | $116.85 | $119.40 | +0.37% | 2,662,454 |
| Sep 9, 2019 | $122.56 | $122.66 | $118.85 | $118.96 | -2.44% | 3,190,356 |
| Sep 3, 2019 | $118.81 | $123.59 | $118.09 | $121.94 | +2.34% | 1,945,304 |
| Aug 26, 2019 | $118.70 | $121.13 | $117.41 | $119.15 | +1.39% | 2,160,269 |
| Aug 19, 2019 | $120.25 | $121.90 | $117.32 | $117.52 | -1.23% | 2,002,242 |
| Aug 12, 2019 | $119.49 | $121.46 | $116.56 | $118.98 | -0.64% | 2,587,557 |
| Aug 5, 2019 | $120.02 | $121.82 | $116.49 | $119.75 | -1.59% | 3,584,943 |
| Jul 29, 2019 | $127.62 | $127.62 | $121.20 | $121.68 | -4.18% | 2,889,183 |
| Jul 22, 2019 | $125.84 | $127.64 | $124.53 | $126.99 | +1.89% | 4,148,745 |
| Jul 15, 2019 | $136.82 | $137.35 | $124.47 | $124.63 | -8.88% | 6,427,537 |
| Jul 8, 2019 | $138.32 | $138.71 | $136.04 | $136.77 | -1.01% | 2,636,657 |
| Jul 1, 2019 | $138.70 | $140.62 | $137.09 | $138.16 | +0.99% | 4,937,645 |
| Jun 24, 2019 | $135.33 | $137.49 | $132.92 | $136.80 | +1.82% | 9,927,159 |
| Jun 17, 2019 | $128.61 | $134.80 | $128.31 | $134.35 | +5.25% | 4,232,828 |
| Jun 10, 2019 | $129.77 | $130.67 | $127.39 | $127.65 | -1.54% | 2,688,839 |
| Jun 3, 2019 | $124.43 | $129.80 | $122.12 | $129.64 | +5.33% | 4,745,577 |
| May 28, 2019 | $126.63 | $127.47 | $122.86 | $123.08 | -3.47% | 2,229,981 |
| May 20, 2019 | $124.78 | $129.00 | $124.28 | $127.51 | +0.12% | 3,143,701 |
| May 13, 2019 | $124.37 | $130.11 | $123.15 | $127.36 | +1.28% | 3,578,134 |
| May 6, 2019 | $125.22 | $126.56 | $122.76 | $125.75 | -1.30% | 3,753,933 |
| Apr 29, 2019 | $127.06 | $129.95 | $125.65 | $127.40 | -0.06% | 4,709,588 |
| Apr 22, 2019 | $112.65 | $130.16 | $112.65 | $127.48 | +12.84% | 10,058,551 |
| Apr 15, 2019 | $112.26 | $113.35 | $111.10 | $112.97 | +0.58% | 3,085,955 |
| Apr 8, 2019 | $114.37 | $114.95 | $110.28 | $112.32 | -2.00% | 3,659,227 |
| Apr 1, 2019 | $115.77 | $117.36 | $114.47 | $114.61 | -0.74% | 4,061,383 |
| Mar 25, 2019 | $111.41 | $116.15 | $111.06 | $115.46 | +3.35% | 5,837,642 |
| Mar 18, 2019 | $111.99 | $114.91 | $111.09 | $111.72 | -0.68% | 2,780,305 |
| Mar 11, 2019 | $106.66 | $112.77 | $106.66 | $112.49 | +4.19% | 2,521,943 |
| Mar 4, 2019 | $108.00 | $108.28 | $106.11 | $107.97 | -0.38% | 1,787,396 |
| Feb 25, 2019 | $107.72 | $108.58 | $106.24 | $108.38 | +0.06% | 2,223,541 |
| Feb 19, 2019 | $106.06 | $108.48 | $106.06 | $108.32 | +1.40% | 1,657,139 |
| Feb 11, 2019 | $104.30 | $106.85 | $103.69 | $106.82 | +2.68% | 2,639,619 |
| Feb 4, 2019 | $103.19 | $106.38 | $102.90 | $104.03 | +0.08% | 3,008,332 |
| Jan 28, 2019 | $105.90 | $108.31 | $100.97 | $103.95 | -1.94% | 7,217,103 |
| Jan 22, 2019 | $103.51 | $106.54 | $102.89 | $106.01 | +0.26% | 4,255,134 |
| Jan 14, 2019 | $100.65 | $106.13 | $100.65 | $105.74 | +3.69% | 2,336,713 |
| Jan 7, 2019 | $99.44 | $103.41 | $98.76 | $101.98 | +3.28% | 3,167,254 |
| Dec 31, 2018 | $100.35 | $100.51 | $95.45 | $98.74 | -0.46% | 2,781,492 |
| Dec 24, 2018 | $95.86 | $100.21 | $94.81 | $99.20 | +3.18% | 2,477,905 |
| Dec 17, 2018 | $100.35 | $102.26 | $95.74 | $96.14 | -4.80% | 5,378,115 |
| Dec 10, 2018 | $101.55 | $104.27 | $100.49 | $100.99 | +0.27% | 4,429,735 |
| Dec 3, 2018 | $105.50 | $105.58 | $99.56 | $100.72 | -2.85% | 3,831,038 |
| Nov 26, 2018 | $102.24 | $105.09 | $100.94 | $103.68 | +2.66% | 3,773,955 |
| Nov 19, 2018 | $104.19 | $104.27 | $98.83 | $100.99 | -3.45% | 4,056,216 |
| Nov 12, 2018 | $103.11 | $106.09 | $101.02 | $104.60 | -3.43% | 5,840,415 |
| Nov 5, 2018 | $107.77 | $109.51 | $106.54 | $108.31 | +0.63% | 4,329,959 |
| Oct 29, 2018 | $106.54 | $108.47 | $102.81 | $107.63 | +2.11% | 3,817,005 |
| Oct 22, 2018 | $110.18 | $110.34 | $103.31 | $105.41 | -3.31% | 5,283,427 |
| Oct 15, 2018 | $112.91 | $117.43 | $106.98 | $109.02 | -4.81% | 7,305,437 |
| Oct 8, 2018 | $117.63 | $119.80 | $111.51 | $114.53 | -4.63% | 9,039,051 |
| Oct 1, 2018 | $123.58 | $123.75 | $119.46 | $120.09 | -2.37% | 2,575,574 |
| Sep 24, 2018 | $121.94 | $127.16 | $121.47 | $123.00 | +1.12% | 5,936,473 |
| Sep 17, 2018 | $120.33 | $122.43 | $119.04 | $121.64 | +0.20% | 4,603,545 |
| Sep 10, 2018 | $118.05 | $121.83 | $117.58 | $121.40 | +4.19% | 2,712,167 |
| Sep 4, 2018 | $117.76 | $118.81 | $114.55 | $116.52 | -2.69% | 2,977,588 |
| Aug 27, 2018 | $121.67 | $122.51 | $119.39 | $119.74 | -0.96% | 3,547,307 |
| Aug 20, 2018 | $117.73 | $120.94 | $117.14 | $120.90 | +3.42% | 2,854,908 |
| Aug 13, 2018 | $114.47 | $116.93 | $112.12 | $116.90 | +3.58% | 4,013,447 |
| Aug 6, 2018 | $115.00 | $116.51 | $112.22 | $112.86 | -2.46% | 2,220,252 |
| Jul 30, 2018 | $119.02 | $119.08 | $114.79 | $115.71 | -2.81% | 4,310,938 |
| Jul 23, 2018 | $117.14 | $120.94 | $116.33 | $119.05 | +2.28% | 3,846,397 |
| Jul 16, 2018 | $120.07 | $122.74 | $116.18 | $116.40 | -2.93% | 6,773,165 |
| Jul 9, 2018 | $119.45 | $120.13 | $117.48 | $119.91 | +2.37% | 3,534,507 |
| Jul 2, 2018 | $113.59 | $117.19 | $113.53 | $117.13 | +1.27% | 3,561,509 |
| Jun 25, 2018 | $116.34 | $116.66 | $112.20 | $115.66 | -1.84% | 4,704,852 |
| Jun 18, 2018 | $118.46 | $119.52 | $116.17 | $117.83 | -2.76% | 6,440,948 |
| Jun 11, 2018 | $119.31 | $121.95 | $119.07 | $121.18 | +2.05% | 3,018,483 |
| Jun 4, 2018 | $114.14 | $119.07 | $114.05 | $118.75 | +4.41% | 4,547,885 |
| May 29, 2018 | $110.67 | $114.46 | $109.72 | $113.73 | -0.26% | 2,615,308 |
| May 21, 2018 | $114.19 | $114.44 | $112.02 | $114.03 | +0.70% | 5,894,247 |
| May 14, 2018 | $115.95 | $116.26 | $112.12 | $113.24 | -2.53% | 3,984,329 |
| May 7, 2018 | $114.35 | $116.69 | $113.77 | $116.18 | +1.89% | 4,958,825 |
| Apr 30, 2018 | $110.74 | $114.21 | $110.17 | $114.02 | +2.40% | 3,927,377 |
| Apr 23, 2018 | $106.45 | $111.57 | $105.57 | $111.35 | +5.05% | 7,971,767 |
| Apr 16, 2018 | $108.39 | $109.63 | $105.86 | $106.00 | -1.97% | 3,521,672 |
| Apr 9, 2018 | $107.95 | $108.62 | $106.86 | $108.13 | +2.63% | 3,675,563 |
| Apr 2, 2018 | $105.08 | $106.45 | $102.33 | $105.36 | +0.19% | 3,253,034 |
| Mar 26, 2018 | $104.71 | $105.84 | $102.42 | $105.16 | +2.62% | 3,157,066 |
| Mar 19, 2018 | $106.16 | $106.26 | $102.41 | $102.48 | -4.69% | 3,788,350 |
| Mar 12, 2018 | $108.81 | $109.53 | $107.29 | $107.52 | -1.47% | 3,339,475 |
| Mar 5, 2018 | $103.02 | $109.20 | $102.98 | $109.12 | +6.24% | 5,063,289 |
| Feb 26, 2018 | $104.31 | $105.79 | $101.08 | $102.71 | -2.09% | 6,510,616 |
| Feb 20, 2018 | $103.99 | $104.96 | $102.95 | $104.90 | 0.00% | 5,367,116 |
| Feb 12, 2018 | $102.92 | $105.66 | $102.18 | $104.90 | +2.85% | 4,766,495 |
| Feb 5, 2018 | $107.78 | $108.95 | $99.20 | $101.99 | -6.56% | 7,471,389 |
| Jan 29, 2018 | $113.72 | $114.15 | $108.97 | $109.15 | -4.71% | 15,853,935 |
| Jan 22, 2018 | $112.18 | $115.33 | $111.80 | $114.54 | +1.18% | 3,960,231 |
| Jan 16, 2018 | $111.98 | $113.25 | $109.90 | $113.20 | +2.79% | 3,624,216 |
| Jan 8, 2018 | $115.09 | $115.42 | $109.37 | $110.13 | -5.33% | 5,631,697 |
| Jan 2, 2018 | $111.23 | $116.50 | $111.13 | $116.33 | +3.53% | 2,061,342 |
| Dec 26, 2017 | $112.43 | $113.35 | $111.93 | $112.36 | -0.20% | 1,251,164 |
| Dec 18, 2017 | $116.31 | $116.41 | $111.95 | $112.58 | -1.49% | 2,002,731 |
| Dec 11, 2017 | $111.40 | $114.92 | $111.31 | $114.28 | +1.54% | 2,808,857 |
| Dec 4, 2017 | $112.64 | $113.29 | $110.49 | $112.55 | +0.69% | 2,192,653 |
| Nov 27, 2017 | $116.00 | $116.26 | $110.77 | $111.78 | -3.98% | 2,748,150 |
| Nov 20, 2017 | $113.65 | $116.47 | $113.53 | $116.41 | +2.34% | 1,265,798 |
| Nov 13, 2017 | $111.01 | $114.28 | $110.94 | $113.75 | +1.03% | 2,498,849 |
| Nov 6, 2017 | $115.48 | $115.54 | $111.74 | $112.59 | -2.02% | 3,437,454 |
| Oct 30, 2017 | $113.40 | $116.90 | $113.39 | $114.91 | +0.67% | 3,124,725 |
| Oct 23, 2017 | $112.56 | $114.41 | $111.62 | $114.15 | +1.89% | 3,219,706 |
| Oct 16, 2017 | $112.09 | $113.64 | $110.86 | $112.03 | -0.61% | 3,952,908 |
| Oct 9, 2017 | $111.44 | $113.17 | $111.34 | $112.72 | +1.58% | 2,540,465 |
| Oct 2, 2017 | $109.97 | $111.21 | $109.84 | $110.97 | +1.20% | 2,842,131 |
| Sep 25, 2017 | $109.85 | $109.86 | $107.38 | $109.65 | -0.56% | 2,879,569 |
| Sep 18, 2017 | $109.97 | $110.67 | $108.97 | $110.27 | +0.48% | 3,259,235 |
| Sep 11, 2017 | $109.55 | $110.32 | $108.71 | $109.74 | +1.33% | 3,624,370 |
| Sep 5, 2017 | $105.13 | $109.07 | $104.35 | $108.30 | +2.81% | 2,935,321 |
| Aug 28, 2017 | $105.60 | $105.74 | $104.03 | $105.34 | +0.21% | 2,892,710 |
| Aug 21, 2017 | $104.78 | $105.85 | $104.35 | $105.12 | +0.29% | 2,074,157 |
| Aug 14, 2017 | $105.81 | $106.34 | $104.49 | $104.82 | +0.34% | 2,573,957 |
| Aug 7, 2017 | $106.75 | $107.17 | $103.77 | $104.46 | -2.70% | 3,057,591 |
| Jul 31, 2017 | $105.89 | $107.95 | $105.20 | $107.36 | +1.23% | 3,610,594 |
| Jul 24, 2017 | $103.55 | $106.44 | $103.09 | $106.06 | +1.71% | 4,706,486 |
| Jul 17, 2017 | $104.29 | $106.14 | $103.29 | $104.28 | -0.57% | 4,916,009 |
| Jul 10, 2017 | $103.94 | $105.06 | $103.20 | $104.88 | +1.58% | 2,804,149 |
| Jul 3, 2017 | $103.85 | $104.11 | $101.71 | $103.25 | -1.36% | 2,938,491 |
| Jun 26, 2017 | $107.77 | $107.97 | $103.24 | $104.67 | -2.61% | 3,622,926 |
| Jun 19, 2017 | $106.37 | $107.60 | $105.32 | $107.48 | +1.60% | 3,269,005 |
| Jun 12, 2017 | $103.87 | $107.03 | $102.90 | $105.79 | -0.25% | 4,655,685 |
| Jun 5, 2017 | $108.04 | $108.48 | $105.46 | $106.06 | -2.34% | 3,364,419 |
| May 30, 2017 | $106.25 | $108.72 | $106.23 | $108.60 | +2.16% | 2,482,612 |
| May 22, 2017 | $105.45 | $106.98 | $105.41 | $106.30 | +1.16% | 3,091,394 |
| May 15, 2017 | $103.34 | $105.44 | $103.31 | $105.08 | +1.65% | 3,284,519 |
| May 8, 2017 | $103.03 | $104.05 | $101.65 | $103.37 | -0.49% | 3,095,685 |
| May 1, 2017 | $100.42 | $103.90 | $100.42 | $103.88 | +3.69% | 3,223,444 |
| Apr 24, 2017 | $100.83 | $102.26 | $100.00 | $100.18 | +3.28% | 6,462,994 |
| Apr 17, 2017 | $96.58 | $97.52 | $96.44 | $97.00 | +0.85% | 3,694,709 |
| Apr 10, 2017 | $97.15 | $97.49 | $96.04 | $96.18 | -1.37% | 3,256,195 |
| Apr 3, 2017 | $98.62 | $98.69 | $96.94 | $97.52 | -0.66% | 2,480,777 |
| Mar 27, 2017 | $97.14 | $98.65 | $96.94 | $98.17 | +0.29% | 3,248,667 |
| Mar 20, 2017 | $98.06 | $98.79 | $96.92 | $97.89 | +0.54% | 4,453,130 |
| Mar 13, 2017 | $94.88 | $97.77 | $94.62 | $97.36 | +2.29% | 5,360,860 |
| Mar 6, 2017 | $94.19 | $95.30 | $93.74 | $95.18 | +0.57% | 3,084,167 |
| Feb 27, 2017 | $92.89 | $94.71 | $92.87 | $94.64 | +1.36% | 3,182,533 |
| Feb 21, 2017 | $92.55 | $94.45 | $92.51 | $93.37 | +0.98% | 2,290,542 |
| Feb 13, 2017 | $92.88 | $92.93 | $91.39 | $92.46 | +0.80% | 2,862,349 |
| Feb 6, 2017 | $90.89 | $92.22 | $90.81 | $91.73 | -0.85% | 4,374,488 |
| Jan 30, 2017 | $90.67 | $92.64 | $90.19 | $92.52 | +1.54% | 5,339,887 |
| Jan 23, 2017 | $89.44 | $91.56 | $88.84 | $91.12 | +1.92% | 4,400,070 |
| Jan 17, 2017 | $89.51 | $89.74 | $88.80 | $89.40 | -0.04% | 3,221,617 |
| Jan 9, 2017 | $88.97 | $89.68 | $87.76 | $89.44 | +1.10% | 4,249,204 |
| Jan 3, 2017 | $86.25 | $88.73 | $85.49 | $88.47 | +2.36% | 4,030,790 |
| Dec 27, 2016 | $85.76 | $87.23 | $85.54 | $86.43 | +0.86% | 2,048,369 |
| Dec 19, 2016 | $85.47 | $86.67 | $85.11 | $85.69 | +0.80% | 2,699,229 |
| Dec 12, 2016 | $84.70 | $86.05 | $84.03 | $85.01 | +0.69% | 3,279,862 |
| Dec 5, 2016 | $82.85 | $84.95 | $82.45 | $84.43 | +3.06% | 3,133,045 |
| Nov 28, 2016 | $85.01 | $85.23 | $81.30 | $81.92 | -4.31% | 4,022,923 |
| Nov 21, 2016 | $83.84 | $85.85 | $83.57 | $85.61 | +2.87% | 3,928,918 |
| Nov 14, 2016 | $81.44 | $83.28 | $80.93 | $83.22 | – | 6,031,605 |
Seasonality
SAP 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 | 1.6% | -1.6% | -0.1% | 3.9% | 3.6% | 1.2% | 2.8% | 2.0% | -2.5% | 1.3% | 3.3% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -17.2% | 0.2% | -15.0% | -1.0% | 9.1% | -15.2% | 19.1% | 20.3% | -5.6% | 12.7% | ||
| 2025 | 12.1% | -0.4% | -2.4% | 8.8% | 4.6% | 0.4% | -5.7% | -5.1% | -1.8% | -2.7% | -7.0% | 0.5% |
| 2024 | 12.0% | 8.5% | 3.8% | -7.1% | 1.9% | 10.6% | 4.9% | 3.8% | 4.3% | 2.0% | 1.7% | 3.6% |
| 2023 | 14.9% | -4.0% | 11.2% | 6.9% | -2.0% | 4.9% | -0.3% | 2.4% | -7.4% | 3.6% | 18.7% | -2.8% |
| 2022 | -10.6% | -10.1% | -1.4% | -9.2% | 2.0% | -9.1% | 2.7% | -8.6% | -4.7% | 18.2% | 15.4% | -6.9% |
| 2021 | -3.2% | -2.3% | -0.5% | 14.0% | 1.6% | 0.4% | 2.3% | 4.5% | -10.1% | 7.2% | -11.3% | 9.1% |
| 2020 | -2.4% | -5.5% | -10.6% | 7.3% | 9.6% | 9.3% | 13.7% | 3.9% | -5.8% | -31.4% | 13.4% | 7.6% |
| 2019 | 3.9% | 3.6% | 7.8% | 11.6% | -3.2% | 11.1% | -10.1% | -3.2% | -1.1% | 12.5% | 2.5% | -1.4% |
| 2018 | 0.8% | -7.7% | 0.6% | 5.4% | 3.3% | 2.5% | 0.3% | 3.2% | 2.7% | -12.8% | -3.3% | -4.0% |
| 2017 | 5.9% | 1.8% | 5.4% | 2.0% | 8.8% | -2.7% | 1.1% | -0.9% | 4.5% | 4.1% | -0.7% | -0.9% |