SAP SE (SAPGF) stock
SAPGFOTCServices-Prepackaged SoftwareFiscal year ends December 31Also trades as SAP
$225.00+4.24 (+1.92%)
Close on Oct 19, 2026Market cap $276.41BP/E 33.0Yield 1.17%
Price history
SAP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$225.00
+1.92% on the day
52-week range
$145.25 – $280.75
-19.9% from the high
Change over 52 weeks
-16.9%
From $270.74 on Oct 17, 2025
Average volume
87,100
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $222.03 | $227.23 | $222.03 | $225.00 | +1.92% | 191,688 |
| Oct 12, 2026 | $216.43 | $228.50 | $215.74 | $220.76 | +2.39% | 146,072 |
| Oct 5, 2026 | $208.18 | $215.60 | $205.87 | $215.60 | +3.30% | 222,362 |
| Sep 28, 2026 | $204.84 | $220.42 | $201.80 | $208.72 | -0.57% | 859,261 |
| Sep 21, 2026 | $212.00 | $213.94 | $206.45 | $209.92 | -0.53% | 260,321 |
| Sep 14, 2026 | $215.00 | $219.83 | $208.14 | $211.03 | +2.66% | 363,884 |
| Sep 8, 2026 | $213.19 | $216.34 | $203.68 | $205.57 | -4.26% | 483,483 |
| Aug 31, 2026 | $218.92 | $222.98 | $209.00 | $214.73 | -2.72% | 362,151 |
| Aug 24, 2026 | $219.00 | $223.06 | $207.55 | $220.74 | +1.40% | 1,462,712 |
| Aug 17, 2026 | $206.47 | $219.99 | $206.04 | $217.69 | +5.25% | 177,363 |
| Aug 10, 2026 | $203.00 | $213.82 | $198.47 | $206.84 | +0.70% | 18,792 |
| Aug 3, 2026 | $191.14 | $207.00 | $187.33 | $205.41 | +11.63% | 630,262 |
| Jul 27, 2026 | $169.56 | $189.15 | $167.83 | $184.00 | +15.31% | 223,007 |
| Jul 20, 2026 | $155.28 | $160.80 | $145.25 | $159.58 | -0.14% | 520,118 |
| Jul 13, 2026 | $157.04 | $161.00 | $152.91 | $159.81 | +1.75% | 809,107 |
| Jul 6, 2026 | $160.19 | $165.05 | $154.45 | $157.06 | -3.46% | 212,657 |
| Jun 29, 2026 | $156.48 | $163.03 | $152.03 | $162.69 | +6.32% | 245,684 |
| Jun 22, 2026 | $150.34 | $154.67 | $147.60 | $153.02 | -2.23% | 124,685 |
| Jun 15, 2026 | $168.08 | $168.64 | $151.10 | $156.51 | -4.37% | 171,932 |
| Jun 8, 2026 | $181.32 | $184.40 | $159.99 | $163.66 | -10.91% | 497,882 |
| Jun 1, 2026 | $184.99 | $196.25 | $179.20 | $183.70 | +0.05% | 38,251 |
| May 26, 2026 | $176.59 | $183.61 | $168.55 | $183.61 | +3.97% | 161,924 |
| May 18, 2026 | $168.22 | $185.00 | $167.47 | $176.60 | +5.36% | 22,959 |
| May 11, 2026 | $173.49 | $173.49 | $157.91 | $167.62 | -2.56% | 19,889 |
| May 4, 2026 | $171.67 | $180.39 | $171.02 | $172.01 | +0.03% | 29,089 |
| Apr 27, 2026 | $175.00 | $177.30 | $167.75 | $171.97 | -1.38% | 1,098,634 |
| Apr 20, 2026 | $178.62 | $180.52 | $161.94 | $174.37 | -2.33% | 2,122,154 |
| Apr 13, 2026 | $162.90 | $188.00 | $162.90 | $178.53 | +9.53% | 1,645,364 |
| Apr 6, 2026 | $168.67 | $178.12 | $160.56 | $163.00 | -3.95% | 4,083,071 |
| Mar 30, 2026 | $166.25 | $174.47 | $165.28 | $169.71 | +2.70% | 15,355 |
| Mar 23, 2026 | $179.10 | $181.25 | $162.21 | $165.25 | -4.53% | 20,119 |
| Mar 16, 2026 | $190.23 | $192.57 | $172.90 | $173.09 | -8.59% | 23,914 |
| Mar 9, 2026 | $200.13 | $204.99 | $188.00 | $189.36 | -5.52% | 464,777 |
| Mar 2, 2026 | $194.98 | $201.69 | $187.10 | $200.43 | -0.80% | 850,062 |
| Feb 23, 2026 | $197.78 | $205.66 | $193.50 | $202.05 | -0.61% | 29,531 |
| Feb 17, 2026 | $201.78 | $205.38 | $199.14 | $203.29 | -1.03% | 37,178 |
| Feb 9, 2026 | $205.78 | $213.27 | $199.85 | $205.40 | +1.18% | 169,802 |
| Feb 2, 2026 | $205.07 | $208.18 | $189.18 | $203.00 | -0.15% | 640,582 |
| Jan 26, 2026 | $234.06 | $240.00 | $195.55 | $203.30 | -12.36% | 41,126 |
| Jan 20, 2026 | $225.13 | $234.56 | $220.47 | $231.97 | -0.57% | 105,462 |
| Jan 12, 2026 | $246.87 | $254.92 | $231.97 | $233.29 | -5.88% | 176,606 |
| Jan 5, 2026 | $236.67 | $248.75 | $234.58 | $247.86 | +5.85% | 341,586 |
| Dec 29, 2025 | $243.96 | $246.48 | $234.17 | $234.17 | -2.81% | 26,655 |
| Dec 22, 2025 | $244.26 | $247.36 | $237.46 | $240.94 | -1.84% | 12,950 |
| Dec 15, 2025 | $247.39 | $247.75 | $239.80 | $245.45 | +0.05% | 371,399 |
| Dec 8, 2025 | $245.73 | $247.90 | $242.10 | $245.33 | -1.10% | 166,415 |
| Dec 1, 2025 | $240.51 | $250.23 | $239.55 | $248.07 | +2.65% | 114,797 |
| Nov 24, 2025 | $238.84 | $242.53 | $234.53 | $241.67 | +2.26% | 210,391 |
| Nov 17, 2025 | $241.77 | $242.25 | $232.67 | $236.34 | -3.70% | 76,777 |
| Nov 10, 2025 | $251.26 | $255.10 | $243.83 | $245.43 | -2.07% | 244,421 |
| Nov 3, 2025 | $264.08 | $265.03 | $248.57 | $250.61 | -3.80% | 99,470 |
| Oct 27, 2025 | $271.99 | $273.86 | $257.60 | $260.50 | -3.16% | 101,586 |
| Oct 20, 2025 | $273.55 | $280.75 | $269.00 | $269.00 | -0.64% | 673,344 |
| Oct 13, 2025 | $267.12 | $276.00 | $264.74 | $270.74 | +2.36% | 168,944 |
| Oct 6, 2025 | $270.62 | $277.02 | $264.50 | $264.50 | -2.18% | 495,069 |
| Sep 29, 2025 | $262.95 | $273.38 | $262.00 | $270.40 | +1.95% | 239,105 |
| Sep 22, 2025 | $263.07 | $271.88 | $260.15 | $265.22 | -1.00% | 27,815 |
| Sep 15, 2025 | $251.93 | $271.72 | $249.23 | $267.92 | +4.30% | 1,133,386 |
| Sep 8, 2025 | $269.00 | $272.25 | $255.58 | $256.88 | -4.51% | 417,436 |
| Sep 2, 2025 | $265.52 | $273.77 | $263.71 | $269.00 | -0.75% | 7,576 |
| Aug 25, 2025 | $273.48 | $277.59 | $268.21 | $271.03 | +0.00% | 493,531 |
| Aug 18, 2025 | $275.89 | $278.42 | $268.01 | $271.02 | -1.86% | 323,514 |
| Aug 11, 2025 | $288.14 | $290.54 | $270.00 | $276.17 | -5.07% | 829,480 |
| Aug 4, 2025 | $282.72 | $299.25 | $281.66 | $290.93 | +2.23% | 63,142 |
| Jul 28, 2025 | $284.40 | $292.02 | $281.30 | $284.57 | -0.97% | 37,981 |
| Jul 21, 2025 | $306.89 | $308.25 | $285.96 | $287.36 | -6.36% | 299,116 |
| Jul 14, 2025 | $297.54 | $308.90 | $297.54 | $306.89 | +1.94% | 5,512 |
| Jul 7, 2025 | $303.22 | $314.08 | $301.04 | $301.06 | -0.07% | 11,761 |
| Jun 30, 2025 | $303.00 | $307.08 | $296.12 | $301.27 | +0.76% | 707,816 |
| Jun 23, 2025 | $285.10 | $303.60 | $285.10 | $298.99 | +4.68% | 686,085 |
| Jun 16, 2025 | $296.64 | $299.96 | $284.75 | $285.62 | -2.12% | 510,650 |
| Jun 9, 2025 | $303.22 | $307.24 | $291.80 | $291.80 | -5.57% | 696,749 |
| Jun 2, 2025 | $299.66 | $311.25 | $299.66 | $309.00 | +1.98% | 573,869 |
| May 27, 2025 | $302.07 | $304.00 | $295.56 | $303.00 | +2.93% | 397,829 |
| May 19, 2025 | $294.79 | $302.23 | $291.14 | $294.37 | -1.00% | 26,327 |
| May 12, 2025 | $289.67 | $298.12 | $285.35 | $297.35 | +0.87% | 9,865 |
| May 5, 2025 | $300.00 | $303.26 | $292.85 | $294.80 | -2.43% | 154,618 |
| Apr 28, 2025 | $284.03 | $302.15 | $280.58 | $302.15 | +9.56% | 475,981 |
| Apr 21, 2025 | $257.61 | $279.16 | $245.62 | $275.78 | +7.38% | 428,922 |
| Apr 14, 2025 | $259.23 | $263.95 | $253.56 | $256.83 | -0.23% | 274,364 |
| Apr 7, 2025 | $240.82 | $263.51 | $235.19 | $257.42 | +4.56% | 139,824 |
| Mar 31, 2025 | $264.53 | $272.63 | $246.20 | $246.20 | -7.75% | 18,293 |
| Mar 24, 2025 | $274.38 | $280.43 | $265.57 | $266.87 | -1.97% | 7,196 |
| Mar 17, 2025 | $265.60 | $272.39 | $265.60 | $272.22 | +3.45% | 1,630,974 |
| Mar 10, 2025 | $268.33 | $269.64 | $253.40 | $263.14 | -4.55% | 26,698 |
| Mar 3, 2025 | $284.63 | $287.27 | $271.49 | $275.68 | +0.97% | 60,860 |
| Feb 24, 2025 | $286.35 | $289.74 | $273.02 | $273.02 | -3.19% | 110,438 |
| Feb 18, 2025 | $292.32 | $292.82 | $281.87 | $282.01 | -2.88% | 210,052 |
| Feb 10, 2025 | $279.50 | $293.43 | $277.27 | $290.37 | +4.18% | 24,160 |
| Feb 3, 2025 | $272.44 | $283.83 | $270.40 | $278.72 | +0.89% | 268,382 |
| Jan 27, 2025 | $272.49 | $280.00 | $268.34 | $276.25 | +0.57% | 129,603 |
| Jan 21, 2025 | $266.00 | $277.25 | $264.85 | $274.70 | +4.75% | 269,629 |
| Jan 13, 2025 | $248.86 | $264.64 | $246.90 | $262.24 | +5.42% | 47,254 |
| Jan 6, 2025 | $240.44 | $255.60 | $240.44 | $248.76 | +3.60% | 13,840 |
| Dec 30, 2024 | $243.89 | $249.83 | $239.64 | $240.13 | -2.79% | 97,966 |
| Dec 23, 2024 | $250.58 | $253.97 | $238.80 | $247.03 | -2.32% | 6,135 |
| Dec 16, 2024 | $253.00 | $253.68 | $241.21 | $252.89 | +0.43% | 13,559 |
| Dec 9, 2024 | $252.05 | $255.50 | $244.63 | $251.82 | -0.94% | 149,102 |
| Dec 2, 2024 | $239.00 | $256.00 | $236.36 | $254.20 | +9.19% | 53,090 |
| Nov 25, 2024 | $234.41 | $239.00 | $230.19 | $232.80 | -1.03% | 29,846 |
| Nov 18, 2024 | $231.57 | $237.79 | $227.07 | $235.23 | +2.67% | 13,278 |
| Nov 11, 2024 | $235.90 | $238.99 | $225.54 | $229.11 | -1.73% | 630,794 |
| Nov 4, 2024 | $228.91 | $240.41 | $227.55 | $233.15 | +0.03% | 199,465 |
| Oct 28, 2024 | $240.00 | $242.50 | $229.26 | $233.07 | -2.14% | 355,088 |
| Oct 21, 2024 | $230.93 | $240.00 | $225.18 | $238.17 | +4.31% | 20,765 |
| Oct 14, 2024 | $228.08 | $232.91 | $225.62 | $228.34 | +0.34% | 375,600 |
| Oct 7, 2024 | $219.00 | $229.27 | $216.86 | $227.56 | +3.40% | 4,900 |
| Sep 30, 2024 | $228.40 | $230.10 | $217.84 | $220.08 | -1.66% | 9,000 |
| Sep 23, 2024 | $227.74 | $231.29 | $222.51 | $223.80 | -0.42% | 11,000 |
| Sep 16, 2024 | $222.49 | $230.24 | $216.00 | $224.74 | +1.62% | 60,300 |
| Sep 9, 2024 | $210.36 | $222.75 | $207.46 | $221.15 | +5.31% | 153,300 |
| Sep 3, 2024 | $220.00 | $221.52 | $208.78 | $210.00 | -2.94% | 8,200 |
| Aug 26, 2024 | $216.67 | $221.00 | $212.86 | $216.35 | -0.57% | 71,100 |
| Aug 19, 2024 | $214.32 | $220.46 | $213.56 | $217.60 | +1.68% | 130,800 |
| Aug 12, 2024 | $203.45 | $216.56 | $201.63 | $214.01 | +2.77% | 114,800 |
| Aug 5, 2024 | $199.57 | $208.87 | $190.00 | $208.25 | +3.08% | 459,700 |
| Jul 29, 2024 | $212.50 | $212.50 | $198.31 | $202.02 | -4.23% | 211,200 |
| Jul 22, 2024 | $198.03 | $214.50 | $197.20 | $210.94 | +7.25% | 125,400 |
| Jul 15, 2024 | $201.95 | $206.00 | $195.11 | $196.68 | -3.39% | 25,100 |
| Jul 8, 2024 | $204.11 | $206.09 | $198.00 | $203.59 | +0.79% | 99,900 |
| Jul 1, 2024 | $201.71 | $206.52 | $196.30 | $202.00 | +0.80% | 74,200 |
| Jun 24, 2024 | $190.54 | $203.77 | $190.54 | $200.40 | +4.44% | 171,200 |
| Jun 17, 2024 | $188.38 | $194.22 | $186.08 | $191.88 | +1.71% | 246,000 |
| Jun 10, 2024 | $186.93 | $197.29 | $186.93 | $188.65 | +0.12% | 515,000 |
| Jun 3, 2024 | $184.37 | $193.72 | $182.08 | $188.43 | +4.40% | 45,400 |
| May 28, 2024 | $195.00 | $195.00 | $179.51 | $180.48 | -6.25% | 59,800 |
| May 20, 2024 | $192.89 | $196.93 | $191.54 | $192.52 | +0.06% | 392,400 |
| May 13, 2024 | $190.70 | $192.65 | $187.50 | $192.40 | +1.26% | 506,300 |
| May 6, 2024 | $182.21 | $191.58 | $182.21 | $190.00 | +3.54% | 34,900 |
| Apr 29, 2024 | $182.11 | $183.50 | $176.96 | $183.50 | -1.34% | 25,800 |
| Apr 22, 2024 | $175.46 | $188.22 | $175.08 | $186.00 | +6.76% | 18,500 |
| Apr 15, 2024 | $180.33 | $182.09 | $174.23 | $174.23 | -4.32% | 27,100 |
| Apr 8, 2024 | $191.49 | $192.97 | $179.43 | $182.09 | -5.16% | 42,600 |
| Apr 1, 2024 | $196.00 | $196.75 | $190.20 | $192.00 | -2.02% | 27,200 |
| Mar 25, 2024 | $194.25 | $199.00 | $193.76 | $195.96 | +1.00% | 36,800 |
| Mar 18, 2024 | $187.48 | $196.00 | $186.50 | $194.02 | +3.49% | 63,800 |
| Mar 11, 2024 | $187.70 | $193.56 | $187.18 | $187.48 | -2.52% | 20,700 |
| Mar 4, 2024 | $190.00 | $195.00 | $186.23 | $192.33 | +3.08% | 30,900 |
| Feb 26, 2024 | $186.45 | $189.22 | $185.42 | $186.58 | +1.48% | 149,900 |
| Feb 20, 2024 | $175.66 | $184.00 | $174.37 | $183.85 | +4.91% | 35,000 |
| Feb 12, 2024 | $178.48 | $179.28 | $171.98 | $175.25 | -3.32% | 193,800 |
| Feb 5, 2024 | $176.45 | $181.50 | $176.00 | $181.26 | +2.41% | 122,900 |
| Jan 29, 2024 | $173.97 | $177.00 | $173.00 | $177.00 | +3.11% | 28,800 |
| Jan 22, 2024 | $162.19 | $176.48 | $160.80 | $171.66 | +5.35% | 88,000 |
| Jan 16, 2024 | $155.71 | $163.22 | $154.50 | $162.94 | +2.93% | 29,400 |
| Jan 8, 2024 | $152.00 | $158.67 | $150.10 | $158.30 | +6.42% | 11,500 |
| Jan 2, 2024 | $150.00 | $151.25 | $147.25 | $148.75 | -3.09% | 117,500 |
| Dec 26, 2023 | $151.76 | $155.69 | $151.31 | $153.50 | +1.33% | 12,100 |
| Dec 18, 2023 | $155.30 | $156.38 | $149.99 | $151.49 | -1.57% | 23,200 |
| Dec 11, 2023 | $156.20 | $159.67 | $153.00 | $153.90 | -3.01% | 322,500 |
| Dec 4, 2023 | $158.50 | $159.85 | $156.37 | $158.67 | -0.83% | 246,100 |
| Nov 27, 2023 | $154.25 | $160.00 | $154.25 | $160.00 | +3.73% | 229,000 |
| Nov 20, 2023 | $150.65 | $154.61 | $150.65 | $154.24 | +3.17% | 62,600 |
| Nov 13, 2023 | $142.07 | $149.90 | $142.07 | $149.50 | +3.17% | 284,000 |
| Nov 6, 2023 | $138.36 | $144.90 | $138.20 | $144.90 | +4.45% | 104,300 |
| Oct 30, 2023 | $131.00 | $139.37 | $130.79 | $138.73 | +6.26% | 161,200 |
| Oct 23, 2023 | $130.35 | $133.34 | $129.38 | $130.56 | -1.43% | 210,300 |
| Oct 16, 2023 | $128.00 | $135.50 | $127.81 | $132.45 | +2.91% | 490,100 |
| Oct 9, 2023 | $129.45 | $131.85 | $126.50 | $128.70 | -1.03% | 67,200 |
| Oct 2, 2023 | $128.67 | $131.40 | $126.61 | $130.04 | -0.63% | 8,500 |
| Sep 25, 2023 | $131.50 | $131.50 | $126.21 | $130.86 | -1.61% | 213,300 |
| Sep 18, 2023 | $133.55 | $135.83 | $130.61 | $133.00 | -1.71% | 53,000 |
| Sep 11, 2023 | $138.01 | $138.61 | $132.83 | $135.31 | -2.72% | 65,900 |
| Sep 5, 2023 | $135.98 | $140.80 | $135.97 | $139.09 | +1.61% | 53,200 |
| Aug 28, 2023 | $137.85 | $141.56 | $136.88 | $136.88 | +1.63% | 10,200 |
| Aug 21, 2023 | $136.08 | $140.19 | $134.68 | $134.68 | -0.24% | 76,700 |
| Aug 14, 2023 | $134.24 | $139.48 | $132.96 | $135.00 | -1.53% | 8,000 |
| Aug 7, 2023 | $134.50 | $139.59 | $132.95 | $137.10 | +3.78% | 1,162,900 |
| Jul 31, 2023 | $135.40 | $136.85 | $131.29 | $132.11 | -2.88% | 17,700 |
| Jul 24, 2023 | $133.10 | $136.50 | $127.76 | $136.03 | +1.21% | 204,400 |
| Jul 17, 2023 | $140.92 | $144.60 | $133.55 | $134.41 | -6.58% | 448,100 |
| Jul 10, 2023 | $134.00 | $144.60 | $133.32 | $143.88 | +9.00% | 1,230,100 |
| Jul 3, 2023 | $136.00 | $136.00 | $131.96 | $132.00 | -3.51% | 806,000 |
| Jun 26, 2023 | $132.81 | $136.80 | $131.61 | $136.80 | +1.68% | 148,600 |
| Jun 20, 2023 | $135.37 | $137.54 | $131.50 | $134.54 | -1.97% | 10,800 |
| Jun 12, 2023 | $132.00 | $138.00 | $131.62 | $137.25 | +3.97% | 335,000 |
| Jun 5, 2023 | $131.07 | $133.72 | $129.04 | $132.01 | -0.52% | 173,300 |
| May 30, 2023 | $130.30 | $133.50 | $129.42 | $132.70 | +1.61% | 13,700 |
| May 22, 2023 | $132.00 | $133.51 | $128.50 | $130.60 | -2.73% | 93,500 |
| May 15, 2023 | $131.00 | $135.00 | $129.25 | $134.26 | +2.29% | 245,700 |
| May 8, 2023 | $135.00 | $135.36 | $131.25 | $131.25 | -2.29% | 9,100 |
| May 1, 2023 | $133.65 | $136.70 | $132.28 | $134.33 | -0.13% | 284,300 |
| Apr 24, 2023 | $131.85 | $136.38 | $131.85 | $134.51 | +0.29% | 379,500 |
| Apr 17, 2023 | $125.46 | $134.12 | $124.25 | $134.12 | +5.61% | 712,100 |
| Apr 10, 2023 | $122.85 | $128.20 | $122.85 | $127.00 | +0.91% | 764,200 |
| Apr 3, 2023 | $125.36 | $128.23 | $125.36 | $125.85 | +0.88% | 431,600 |
| Mar 27, 2023 | $122.35 | $126.23 | $120.76 | $124.75 | +1.63% | 211,300 |
| Mar 20, 2023 | $121.00 | $125.06 | $119.26 | $122.75 | +4.35% | 99,900 |
| Mar 13, 2023 | $116.07 | $120.17 | $112.50 | $117.63 | +1.84% | 112,400 |
| Mar 6, 2023 | $119.74 | $120.00 | $115.50 | $115.50 | +0.48% | 191,100 |
| Feb 27, 2023 | $114.75 | $116.70 | $112.70 | $114.95 | +1.95% | 28,700 |
| Feb 21, 2023 | $114.50 | $118.20 | $112.75 | $112.75 | -3.63% | 131,200 |
| Feb 13, 2023 | $117.25 | $119.35 | $116.45 | $117.00 | -0.20% | 13,100 |
| Feb 6, 2023 | $117.95 | $120.00 | $115.50 | $117.24 | -2.53% | 646,600 |
| Jan 30, 2023 | $115.25 | $123.00 | $114.70 | $120.28 | +5.96% | 1,025,600 |
| Jan 23, 2023 | $116.30 | $116.75 | $111.25 | $113.51 | -2.37% | 99,700 |
| Jan 17, 2023 | $115.00 | $117.80 | $114.75 | $116.26 | -0.48% | 17,600 |
| Jan 9, 2023 | $111.00 | $116.82 | $110.97 | $116.82 | +7.82% | 50,400 |
| Jan 3, 2023 | $103.25 | $109.01 | $103.25 | $108.35 | +4.53% | 29,200 |
| Dec 27, 2022 | $101.45 | $105.05 | $100.50 | $103.65 | +2.17% | 16,000 |
| Dec 19, 2022 | $104.60 | $106.03 | $100.73 | $101.45 | -3.24% | 329,500 |
| Dec 12, 2022 | $106.90 | $112.75 | $103.45 | $104.85 | -1.55% | 66,500 |
| Dec 5, 2022 | $109.95 | $111.70 | $104.00 | $106.50 | -3.08% | 570,000 |
| Nov 28, 2022 | $110.40 | $112.42 | $105.50 | $109.89 | +1.05% | 1,033,200 |
| Nov 21, 2022 | $107.55 | $110.01 | $107.55 | $108.75 | +0.43% | 28,900 |
| Nov 14, 2022 | $109.40 | $112.00 | $107.48 | $108.28 | -1.35% | 265,200 |
| Nov 7, 2022 | $95.75 | $110.16 | $95.54 | $109.76 | +16.74% | 36,600 |
| Oct 31, 2022 | $94.70 | $98.12 | $92.26 | $94.02 | -3.27% | 889,200 |
| Oct 24, 2022 | $91.83 | $99.00 | $89.81 | $97.20 | +11.21% | 430,200 |
| Oct 17, 2022 | $87.00 | $90.15 | $85.42 | $87.40 | +2.99% | 18,300 |
| Oct 10, 2022 | $82.27 | $87.29 | $78.45 | $84.86 | +0.24% | 24,400 |
| Oct 3, 2022 | $83.27 | $88.00 | $82.90 | $84.66 | +3.81% | 725,100 |
| Sep 26, 2022 | $78.00 | $82.10 | $77.59 | $81.55 | +3.75% | 473,600 |
| Sep 19, 2022 | $81.49 | $84.60 | $76.54 | $78.60 | -4.22% | 254,800 |
| Sep 12, 2022 | $87.24 | $89.56 | $81.14 | $82.06 | -5.13% | 54,200 |
| Sep 6, 2022 | $84.05 | $87.00 | $83.25 | $86.50 | +1.93% | 110,900 |
| Aug 29, 2022 | $85.44 | $85.49 | $81.95 | $84.86 | +0.07% | 100,100 |
| Aug 22, 2022 | $89.60 | $89.80 | $84.80 | $84.80 | -8.07% | 13,000 |
| Aug 15, 2022 | $95.00 | $95.58 | $91.45 | $92.24 | -2.92% | 15,300 |
| Aug 8, 2022 | $95.00 | $96.87 | $92.60 | $95.01 | +1.61% | 47,500 |
| Aug 1, 2022 | $93.00 | $95.30 | $90.08 | $93.50 | +1.71% | 84,700 |
| Jul 25, 2022 | $92.13 | $94.79 | $87.81 | $91.93 | -2.18% | 338,000 |
| Jul 18, 2022 | $89.74 | $95.55 | $86.80 | $93.98 | +7.55% | 230,900 |
| Jul 11, 2022 | $88.52 | $89.29 | $83.72 | $87.38 | -3.26% | 72,200 |
| Jul 5, 2022 | $85.62 | $90.99 | $85.62 | $90.32 | +1.21% | 19,600 |
| Jun 27, 2022 | $96.64 | $98.70 | $87.60 | $89.24 | -7.30% | 220,200 |
| Jun 21, 2022 | $92.74 | $98.00 | $92.47 | $96.27 | +3.82% | 159,300 |
| Jun 13, 2022 | $89.07 | $94.69 | $89.07 | $92.73 | -1.24% | 336,100 |
| Jun 6, 2022 | $102.00 | $102.39 | $93.43 | $93.89 | -5.59% | 15,600 |
| May 31, 2022 | $99.95 | $102.46 | $98.40 | $99.45 | -1.53% | 16,600 |
| May 23, 2022 | $99.16 | $101.00 | $96.44 | $101.00 | +6.71% | 105,200 |
| May 16, 2022 | $98.62 | $98.62 | $93.08 | $94.65 | -3.30% | 207,500 |
| May 9, 2022 | $94.92 | $99.15 | $93.06 | $97.88 | +1.96% | 229,900 |
| May 2, 2022 | $101.00 | $101.88 | $95.52 | $96.00 | -5.63% | 33,300 |
| Apr 25, 2022 | $103.65 | $103.65 | $98.98 | $101.73 | -2.18% | 190,000 |
| Apr 18, 2022 | $102.75 | $108.90 | $102.75 | $104.00 | +0.20% | 506,300 |
| Apr 11, 2022 | $105.85 | $107.45 | $103.17 | $103.79 | -3.92% | 18,700 |
| Apr 4, 2022 | $111.87 | $112.30 | $107.30 | $108.03 | -4.75% | 26,200 |
| Mar 28, 2022 | $111.00 | $114.37 | $108.00 | $113.42 | +4.97% | 38,300 |
| Mar 21, 2022 | $110.98 | $114.19 | $107.93 | $108.05 | -2.07% | 35,300 |
| Mar 14, 2022 | $111.33 | $116.31 | $107.17 | $110.33 | +2.06% | 95,100 |
| Mar 7, 2022 | $106.88 | $112.92 | $103.58 | $108.10 | +3.86% | 148,500 |
| Feb 28, 2022 | $114.82 | $114.82 | $104.08 | $104.08 | -8.30% | 86,600 |
| Feb 22, 2022 | $111.85 | $117.25 | $104.00 | $113.50 | -2.67% | 31,800 |
| Feb 14, 2022 | $119.15 | $122.34 | $115.48 | $116.61 | -2.84% | 14,200 |
| Feb 7, 2022 | $127.78 | $127.78 | $120.02 | $120.02 | -2.97% | 49,300 |
| Jan 31, 2022 | $123.02 | $127.92 | $120.90 | $123.69 | +3.15% | 170,000 |
| Jan 24, 2022 | $131.45 | $133.92 | $119.00 | $119.91 | -13.18% | 60,900 |
| Jan 18, 2022 | $134.85 | $140.50 | $134.85 | $138.12 | +0.12% | 18,400 |
| Jan 10, 2022 | $138.92 | $141.39 | $135.00 | $137.96 | -0.17% | 44,700 |
| Jan 3, 2022 | $137.79 | $141.92 | $135.10 | $138.20 | -1.23% | 136,000 |
| Dec 27, 2021 | $137.29 | $143.24 | $137.29 | $139.92 | +0.20% | 16,900 |
| Dec 20, 2021 | $138.52 | $139.92 | $133.74 | $139.64 | +2.02% | 19,500 |
| Dec 13, 2021 | $138.00 | $139.79 | $134.66 | $136.87 | +1.54% | 65,800 |
| Dec 6, 2021 | $131.72 | $135.38 | $128.28 | $134.80 | +2.63% | 42,600 |
| Nov 29, 2021 | $133.84 | $133.84 | $125.87 | $131.34 | +0.65% | 284,500 |
| Nov 22, 2021 | $137.83 | $137.92 | $130.49 | $130.49 | -7.51% | 50,300 |
| Nov 15, 2021 | $144.35 | $144.35 | $138.67 | $141.08 | -1.00% | 39,900 |
| Nov 8, 2021 | $148.90 | $149.92 | $142.50 | $142.50 | -4.04% | 52,100 |
| Nov 1, 2021 | $146.00 | $149.56 | $145.20 | $148.50 | +1.92% | 132,200 |
| Oct 25, 2021 | $144.69 | $147.84 | $142.36 | $145.70 | +3.15% | 36,600 |
| Oct 18, 2021 | $145.00 | $146.42 | $136.55 | $141.25 | -2.25% | 154,100 |
| Oct 11, 2021 | $135.24 | $145.62 | $133.39 | $144.50 | +4.69% | 78,700 |
| Oct 4, 2021 | $134.92 | $138.03 | $131.74 | $138.03 | +1.48% | 86,900 |
| Sep 27, 2021 | $140.00 | $142.72 | $133.18 | $136.02 | -5.26% | 53,400 |
| Sep 20, 2021 | $138.83 | $144.45 | $137.50 | $143.57 | 0.00% | 40,300 |
| Sep 13, 2021 | $143.97 | $145.90 | $142.33 | $143.57 | -1.02% | 655,200 |
| Sep 7, 2021 | $150.00 | $150.85 | $144.63 | $145.05 | -3.25% | 307,700 |
| Aug 30, 2021 | $146.74 | $151.37 | $146.74 | $149.92 | +2.99% | 46,800 |
| Aug 23, 2021 | $145.85 | $149.00 | $145.41 | $145.57 | -1.11% | 6,600 |
| Aug 16, 2021 | $147.70 | $149.27 | $143.63 | $147.20 | +0.57% | 261,900 |
| Aug 9, 2021 | $145.30 | $148.24 | $143.81 | $146.36 | -0.17% | 50,400 |
| Aug 2, 2021 | $141.88 | $149.42 | $141.88 | $146.61 | +2.96% | 235,500 |
| Jul 26, 2021 | $137.10 | $144.93 | $137.10 | $142.40 | +3.90% | 122,500 |
| Jul 19, 2021 | $144.85 | $145.32 | $134.87 | $137.05 | -7.72% | 304,000 |
| Jul 12, 2021 | $148.92 | $150.23 | $146.83 | $148.52 | +0.35% | 69,000 |
| Jul 6, 2021 | $141.62 | $148.00 | $141.62 | $148.00 | +4.96% | 8,200 |
| Jun 28, 2021 | $141.00 | $143.06 | $138.76 | $141.00 | -0.66% | 17,800 |
| Jun 21, 2021 | $140.99 | $142.30 | $139.62 | $141.93 | +3.09% | 29,600 |
| Jun 14, 2021 | $142.57 | $146.62 | $137.67 | $137.67 | -3.64% | 87,400 |
| Jun 7, 2021 | $140.82 | $143.00 | $136.50 | $142.87 | +2.78% | 69,800 |
| Jun 1, 2021 | $140.00 | $140.92 | $137.68 | $139.00 | +0.06% | 378,200 |
| May 24, 2021 | $139.85 | $142.26 | $138.28 | $138.92 | +0.52% | 37,200 |
| May 17, 2021 | $136.54 | $141.49 | $134.86 | $138.20 | +0.14% | 173,400 |
| May 10, 2021 | $139.89 | $139.89 | $133.86 | $138.00 | -3.50% | 153,200 |
| May 3, 2021 | $140.00 | $143.00 | $134.07 | $143.00 | +2.69% | 23,700 |
| Apr 26, 2021 | $143.80 | $144.92 | $139.26 | $139.26 | -3.57% | 9,500 |
| Apr 19, 2021 | $139.92 | $145.00 | $137.99 | $144.42 | +3.22% | 201,100 |
| Apr 12, 2021 | $131.75 | $139.92 | $131.75 | $139.92 | +5.20% | 113,200 |
| Apr 5, 2021 | $126.00 | $133.82 | $120.50 | $133.00 | +6.76% | 208,800 |
| Mar 29, 2021 | $120.27 | $125.92 | $120.27 | $124.58 | +2.67% | 11,100 |
| Mar 22, 2021 | $123.57 | $123.77 | $119.27 | $121.34 | -0.79% | 30,900 |
| Mar 15, 2021 | $122.50 | $124.92 | $121.23 | $122.31 | -0.71% | 95,300 |
| Mar 8, 2021 | $123.00 | $127.70 | $122.87 | $123.18 | +1.37% | 224,000 |
| Mar 1, 2021 | $123.01 | $125.83 | $121.45 | $121.51 | -1.21% | 75,000 |
| Feb 22, 2021 | $125.33 | $127.45 | $121.61 | $123.00 | -3.49% | 221,700 |
| Feb 16, 2021 | $130.04 | $131.92 | $125.15 | $127.45 | -3.20% | 88,100 |
| Feb 8, 2021 | $131.45 | $132.92 | $129.49 | $131.67 | +1.09% | 56,100 |
| Feb 1, 2021 | $130.00 | $132.42 | $128.11 | $130.25 | +0.41% | 86,400 |
| Jan 25, 2021 | $126.75 | $134.92 | $126.75 | $129.72 | +1.17% | 555,600 |
| Jan 19, 2021 | $125.54 | $128.22 | $125.54 | $128.22 | +1.83% | 107,600 |
| Jan 11, 2021 | $128.15 | $129.94 | $124.26 | $125.92 | -2.30% | 187,700 |
| Jan 4, 2021 | $130.81 | $131.14 | $126.80 | $128.89 | -0.82% | 59,900 |
| Dec 28, 2020 | $128.42 | $132.08 | $128.10 | $129.95 | +5.51% | 13,900 |
| Dec 21, 2020 | $124.23 | $130.49 | $123.14 | $123.16 | -2.98% | 13,500 |
| Dec 14, 2020 | $122.07 | $129.43 | $120.70 | $126.94 | +5.28% | 20,800 |
| Dec 7, 2020 | $123.93 | $125.00 | $119.92 | $120.57 | -2.90% | 115,900 |
| Nov 30, 2020 | $120.79 | $124.96 | $120.35 | $124.17 | +3.91% | 16,600 |
| Nov 23, 2020 | $116.95 | $119.50 | $115.41 | $119.50 | +2.48% | 274,900 |
| Nov 16, 2020 | $120.00 | $120.00 | $116.61 | $116.61 | -2.41% | 47,700 |
| Nov 9, 2020 | $120.45 | $120.45 | $115.79 | $119.49 | +2.88% | 417,500 |
| Nov 2, 2020 | $105.56 | $117.25 | $104.18 | $116.15 | +9.95% | 62,400 |
| Oct 26, 2020 | $114.79 | $119.00 | $105.07 | $105.64 | -27.32% | 316,600 |
| Oct 19, 2020 | $154.29 | $156.46 | $145.35 | $145.35 | -7.72% | 500,300 |
| Oct 12, 2020 | $158.60 | $159.96 | $151.20 | $157.51 | +0.03% | 4,600 |
| Oct 5, 2020 | $155.00 | $158.71 | $151.54 | $157.46 | +0.64% | 28,900 |
| Sep 28, 2020 | $155.00 | $156.57 | $154.40 | $156.46 | +3.68% | 51,600 |
| Sep 21, 2020 | $160.96 | $160.96 | $148.47 | $150.90 | -6.25% | 8,500 |
| Sep 14, 2020 | $160.00 | $162.13 | $159.15 | $160.96 | -0.62% | 152,100 |
| Sep 8, 2020 | $156.00 | $164.17 | $155.45 | $161.96 | +2.08% | 20,200 |
| Aug 31, 2020 | $166.46 | $168.96 | $154.80 | $158.66 | -3.99% | 21,200 |
| Aug 24, 2020 | $164.00 | $168.00 | $161.54 | $165.25 | +4.09% | 45,900 |
| Aug 17, 2020 | $162.21 | $164.00 | $158.75 | $158.75 | -1.07% | 27,500 |
| Aug 10, 2020 | $158.50 | $162.70 | $158.50 | $160.46 | -0.77% | 41,000 |
| Aug 3, 2020 | $159.29 | $162.70 | $158.38 | $161.71 | +1.57% | 6,900 |
| Jul 27, 2020 | $161.00 | $165.00 | $156.49 | $159.21 | +1.67% | 22,500 |
| Jul 20, 2020 | $157.60 | $165.15 | $156.60 | $156.60 | +0.74% | 17,500 |
| Jul 13, 2020 | $155.50 | $157.16 | $149.30 | $155.45 | +1.60% | 46,600 |
| Jul 6, 2020 | $145.25 | $155.40 | $143.75 | $153.00 | +7.97% | 93,100 |
| Jun 29, 2020 | $137.77 | $143.36 | $136.79 | $141.70 | +3.34% | 14,400 |
| Jun 22, 2020 | $137.25 | $143.00 | $134.04 | $137.12 | -1.24% | 44,800 |
| Jun 15, 2020 | $127.95 | $139.56 | $126.50 | $138.84 | +8.47% | 12,800 |
| Jun 8, 2020 | $134.78 | $137.96 | $127.65 | $128.00 | -5.54% | 43,200 |
| Jun 1, 2020 | $126.75 | $137.00 | $123.40 | $135.50 | +6.73% | 68,800 |
| May 26, 2020 | $122.50 | $127.21 | $120.50 | $126.95 | +9.72% | 51,100 |
| May 18, 2020 | $115.50 | $121.00 | $114.00 | $115.70 | +3.72% | 53,300 |
| May 11, 2020 | $115.25 | $115.25 | $110.20 | $111.55 | -4.66% | 132,300 |
| May 4, 2020 | $114.75 | $117.00 | $112.29 | $117.00 | +2.23% | 43,200 |
| Apr 27, 2020 | $115.50 | $119.63 | $112.00 | $114.45 | -0.70% | 256,300 |
| Apr 20, 2020 | $122.00 | $122.00 | $113.76 | $115.26 | -4.55% | 93,500 |
| Apr 13, 2020 | $124.50 | $125.50 | $116.25 | $120.75 | +1.47% | 60,400 |
| Apr 6, 2020 | $108.50 | $121.00 | $108.50 | $119.00 | +14.42% | 131,000 |
| Mar 30, 2020 | $111.00 | $112.00 | $101.50 | $104.00 | -6.73% | 197,900 |
| Mar 23, 2020 | $94.85 | $112.00 | $94.40 | $111.50 | +19.25% | 17,500 |
| Mar 16, 2020 | $98.00 | $101.64 | $86.20 | $93.50 | -10.10% | 27,300 |
| Mar 9, 2020 | $109.75 | $116.95 | $98.25 | $104.00 | -14.05% | 29,900 |
| Mar 2, 2020 | $124.28 | $128.25 | $120.70 | $121.00 | -0.41% | 151,000 |
| Feb 24, 2020 | $129.54 | $132.00 | $119.00 | $121.50 | -11.02% | 67,700 |
| Feb 18, 2020 | $137.00 | $139.00 | $135.70 | $136.54 | +0.36% | 59,000 |
| Feb 10, 2020 | $133.50 | $138.00 | $133.25 | $136.05 | +1.27% | 23,100 |
| Feb 3, 2020 | $130.75 | $137.50 | $130.75 | $134.35 | +3.95% | 109,900 |
| Jan 27, 2020 | $136.20 | $137.00 | $129.25 | $129.25 | -6.68% | 567,600 |
| Jan 21, 2020 | $139.00 | $140.60 | $135.79 | $138.50 | +0.14% | 16,700 |
| Jan 13, 2020 | $136.50 | $139.50 | $134.95 | $138.30 | +0.95% | 8,400 |
| Jan 6, 2020 | $132.69 | $137.00 | $132.69 | $137.00 | +2.47% | 25,600 |
| Dec 30, 2019 | $133.50 | $136.90 | $131.80 | $133.70 | -0.31% | 92,400 |
| Dec 23, 2019 | $134.00 | $135.20 | $132.50 | $134.11 | +0.08% | 2,900 |
| Dec 16, 2019 | $138.58 | $138.80 | $131.60 | $134.00 | -1.47% | 33,500 |
| Dec 9, 2019 | $135.00 | $138.11 | $133.35 | $136.00 | +1.45% | 11,100 |
| Dec 2, 2019 | $136.25 | $136.25 | $131.75 | $134.05 | -0.52% | 31,000 |
| Nov 25, 2019 | $136.00 | $136.00 | $134.00 | $134.75 | +0.72% | 47,000 |
| Nov 18, 2019 | $132.60 | $136.45 | $132.60 | $133.79 | +1.24% | 68,100 |
| Nov 11, 2019 | $136.00 | $138.25 | $132.15 | $132.15 | -2.83% | 33,500 |
| Nov 4, 2019 | $134.00 | $136.00 | $131.79 | $136.00 | +1.77% | 240,200 |
| Oct 28, 2019 | $131.70 | $134.75 | $130.75 | $133.64 | +2.60% | 190,800 |
| Oct 21, 2019 | $132.63 | $133.50 | $130.00 | $130.25 | +0.97% | 341,200 |
| Oct 14, 2019 | $126.26 | $129.26 | $125.65 | $129.00 | +1.05% | 434,600 |
| Oct 7, 2019 | $114.64 | $127.66 | $113.77 | $127.66 | +11.30% | 238,500 |
| Sep 30, 2019 | $116.70 | $117.70 | $112.45 | $114.70 | -1.04% | 43,600 |
| Sep 23, 2019 | $117.50 | $117.56 | $115.35 | $115.90 | -1.60% | 118,400 |
| Sep 16, 2019 | $116.45 | $120.91 | $116.45 | $117.79 | -2.14% | 113,900 |
| Sep 9, 2019 | $122.40 | $122.40 | $118.49 | $120.36 | -1.22% | 221,200 |
| Sep 3, 2019 | $119.00 | $122.91 | $117.20 | $121.85 | +4.06% | 145,200 |
| Aug 26, 2019 | $116.84 | $119.70 | $116.25 | $117.10 | +0.22% | 53,500 |
| Aug 19, 2019 | $118.25 | $121.50 | $116.84 | $116.84 | -1.44% | 2,700 |
| Aug 12, 2019 | $117.75 | $121.30 | $117.75 | $118.55 | -2.02% | 1,700 |
| Aug 5, 2019 | $118.80 | $121.00 | $116.50 | $121.00 | +0.09% | 79,900 |
| Jul 29, 2019 | $126.00 | $126.00 | $120.80 | $120.89 | -4.88% | 36,300 |
| Jul 22, 2019 | $125.05 | $127.33 | $125.05 | $127.09 | +2.62% | 250,600 |
| Jul 15, 2019 | $135.20 | $136.55 | $123.85 | $123.85 | -8.29% | 28,800 |
| Jul 8, 2019 | $140.02 | $140.02 | $135.05 | $135.05 | -3.55% | 31,400 |
| Jul 1, 2019 | $137.78 | $140.27 | $136.80 | $140.02 | +2.21% | 461,200 |
| Jun 24, 2019 | $135.00 | $137.16 | $132.55 | $136.99 | +2.73% | 1,261,500 |
| Jun 17, 2019 | $127.55 | $134.50 | $127.55 | $133.35 | +4.53% | 123,200 |
| Jun 10, 2019 | $129.10 | $130.50 | $126.95 | $127.57 | -1.49% | 705,300 |
| Jun 3, 2019 | $124.50 | $129.50 | $122.50 | $129.50 | +6.10% | 577,200 |
| May 28, 2019 | $126.00 | $126.00 | $122.05 | $122.05 | -4.24% | 132,800 |
| May 20, 2019 | $123.85 | $128.48 | $123.85 | $127.45 | -0.43% | 214,000 |
| May 13, 2019 | $123.10 | $129.75 | $122.95 | $128.00 | +3.31% | 54,300 |
| May 6, 2019 | $125.10 | $126.46 | $122.75 | $123.90 | -2.62% | 438,700 |
| Apr 29, 2019 | $125.50 | $129.75 | $124.85 | $127.24 | +0.39% | 866,400 |
| Apr 22, 2019 | $112.34 | $130.00 | $112.34 | $126.75 | +12.24% | 846,000 |
| Apr 15, 2019 | $111.28 | $114.06 | $111.04 | $112.93 | +0.37% | 33,000 |
| Apr 8, 2019 | $115.11 | $115.11 | $110.19 | $112.51 | -2.34% | 270,100 |
| Apr 1, 2019 | $114.60 | $116.75 | $114.05 | $115.20 | +0.80% | 350,900 |
| Mar 25, 2019 | $111.33 | $115.75 | $111.33 | $114.29 | +2.70% | 203,100 |
| Mar 18, 2019 | $112.00 | $114.50 | $110.60 | $111.28 | -1.20% | 162,900 |
| Mar 11, 2019 | $107.50 | $112.63 | $106.05 | $112.63 | +6.71% | 119,200 |
| Mar 4, 2019 | $106.10 | $107.11 | $104.95 | $105.55 | -2.27% | 5,000 |
| Feb 25, 2019 | $108.00 | $108.00 | $105.45 | $108.00 | 0.00% | 64,100 |
| Feb 19, 2019 | $104.65 | $108.50 | $104.65 | $108.00 | +3.20% | 8,700 |
| Feb 11, 2019 | $102.54 | $106.10 | $102.25 | $104.65 | +1.11% | 377,500 |
| Feb 4, 2019 | $102.15 | $105.00 | $102.15 | $103.50 | +0.98% | 24,800 |
| Jan 28, 2019 | $104.50 | $108.00 | $100.20 | $102.50 | -0.58% | 311,800 |
| Jan 22, 2019 | $105.00 | $105.00 | $103.10 | $103.10 | -1.81% | 900 |
| Jan 14, 2019 | $102.00 | $105.00 | $99.85 | $105.00 | +2.94% | 37,600 |
| Jan 7, 2019 | $99.55 | $103.00 | $98.30 | $102.00 | +3.24% | 54,400 |
| Dec 31, 2018 | $97.55 | $100.55 | $94.30 | $98.80 | -0.20% | 246,300 |
| Dec 24, 2018 | $95.15 | $99.65 | $93.80 | $99.00 | +1.56% | 44,800 |
| Dec 17, 2018 | $100.00 | $102.15 | $97.00 | $97.48 | -3.43% | 115,300 |
| Dec 10, 2018 | $101.25 | $103.00 | $100.94 | $100.94 | +1.70% | 472,700 |
| Dec 3, 2018 | $104.94 | $104.99 | $99.25 | $99.25 | -3.64% | 111,700 |
| Nov 26, 2018 | $102.20 | $104.65 | $100.25 | $103.00 | +3.00% | 200,200 |
| Nov 19, 2018 | $101.55 | $101.55 | $100.00 | $100.00 | -2.58% | 92,500 |
| Nov 12, 2018 | $99.86 | $104.59 | $99.64 | $102.65 | -4.95% | 615,600 |
| Nov 5, 2018 | $105.70 | $108.69 | $105.70 | $108.00 | +2.18% | 623,500 |
| Oct 29, 2018 | $103.45 | $107.16 | $103.45 | $105.70 | +0.38% | 291,900 |
| Oct 22, 2018 | $107.05 | $108.02 | $102.75 | $105.30 | -3.84% | 302,100 |
| Oct 15, 2018 | $110.90 | $116.27 | $106.95 | $109.50 | -1.26% | 151,400 |
| Oct 8, 2018 | $119.25 | $119.25 | $110.90 | $110.90 | -7.00% | 338,200 |
| Oct 1, 2018 | $121.87 | $122.11 | $119.25 | $119.25 | -2.15% | 28,800 |
| Sep 24, 2018 | $122.20 | $127.50 | $121.87 | $121.87 | -0.01% | 5,800 |
| Sep 17, 2018 | $119.93 | $122.00 | $118.20 | $121.88 | +0.73% | 867,400 |
| Sep 10, 2018 | $117.08 | $121.25 | $116.22 | $121.00 | +4.85% | 70,600 |
| Sep 4, 2018 | $120.75 | $120.75 | $115.40 | $115.40 | -4.43% | 74,800 |
| Aug 27, 2018 | $121.00 | $122.49 | $120.20 | $120.75 | +1.62% | 156,200 |
| Aug 20, 2018 | $117.00 | $120.00 | $116.50 | $118.83 | +2.44% | 264,300 |
| Aug 13, 2018 | $114.20 | $116.00 | $113.97 | $116.00 | -0.22% | 38,800 |
| Aug 6, 2018 | $115.00 | $116.82 | $114.56 | $116.26 | +1.10% | 1,000 |
| Jul 30, 2018 | $119.00 | $119.00 | $113.90 | $115.00 | -3.36% | 800 |
| Jul 23, 2018 | $118.63 | $120.00 | $115.27 | $119.00 | +2.15% | 49,800 |
| Jul 16, 2018 | $120.00 | $121.70 | $115.37 | $116.50 | -1.50% | 203,700 |
| Jul 9, 2018 | $117.74 | $120.09 | $115.94 | $118.28 | +2.19% | 170,300 |
| Jul 2, 2018 | $115.00 | $115.75 | $113.65 | $115.75 | +0.87% | 665,200 |
| Jun 25, 2018 | $116.25 | $116.25 | $110.98 | $114.75 | -1.29% | 52,500 |
| Jun 18, 2018 | $117.45 | $121.34 | $116.25 | $116.25 | -2.06% | 278,800 |
| Jun 11, 2018 | $118.60 | $121.00 | $118.10 | $118.69 | +0.93% | 75,200 |
| Jun 4, 2018 | $112.58 | $118.50 | $112.58 | $117.60 | +4.95% | 583,800 |
| May 29, 2018 | $110.80 | $113.94 | $110.32 | $112.05 | +1.35% | 27,900 |
| May 21, 2018 | $112.40 | $113.00 | $110.56 | $110.56 | -2.97% | 20,700 |
| May 14, 2018 | $115.70 | $115.70 | $112.57 | $113.95 | -0.38% | 3,000 |
| May 7, 2018 | $113.70 | $115.00 | $113.25 | $114.39 | +1.81% | 473,200 |
| Apr 30, 2018 | $111.00 | $112.97 | $110.00 | $112.36 | +1.18% | 172,600 |
| Apr 23, 2018 | $107.25 | $111.05 | $107.25 | $111.05 | +3.54% | 635,500 |
| Apr 16, 2018 | $108.00 | $110.00 | $107.25 | $107.25 | -0.23% | 19,100 |
| Apr 9, 2018 | $107.55 | $108.28 | $105.65 | $107.50 | +2.38% | 231,400 |
| Apr 2, 2018 | $101.70 | $105.00 | $101.70 | $105.00 | +0.71% | 123,400 |
| Mar 26, 2018 | $102.05 | $104.26 | $102.05 | $104.26 | +0.01% | 154,000 |
| Mar 19, 2018 | $105.50 | $105.50 | $103.25 | $104.25 | -3.39% | 70,000 |
| Mar 12, 2018 | $107.18 | $109.00 | $107.18 | $107.91 | +2.16% | 121,400 |
| Mar 5, 2018 | $101.68 | $105.63 | $101.68 | $105.63 | +3.86% | 2,600 |
| Feb 26, 2018 | $102.75 | $105.66 | $100.17 | $101.70 | -1.19% | 63,000 |
| Feb 20, 2018 | $104.00 | $106.18 | $102.65 | $102.92 | -1.04% | 258,800 |
| Feb 12, 2018 | $101.38 | $105.25 | $101.00 | $104.00 | +2.21% | 67,200 |
| Feb 5, 2018 | $108.51 | $108.53 | $99.10 | $101.75 | -6.22% | 107,100 |
| Jan 29, 2018 | $113.58 | $113.59 | $108.50 | $108.50 | -3.73% | 318,600 |
| Jan 22, 2018 | $110.68 | $115.00 | $110.68 | $112.70 | +2.84% | 55,300 |
| Jan 16, 2018 | $110.93 | $112.00 | $109.50 | $109.59 | +0.31% | 3,800 |
| Jan 8, 2018 | $114.53 | $114.53 | $109.25 | $109.25 | -5.41% | 69,500 |
| Jan 2, 2018 | $112.08 | $115.50 | $110.59 | $115.50 | +3.70% | 36,700 |
| Dec 26, 2017 | $110.35 | $113.07 | $110.35 | $111.38 | +0.12% | 225,900 |
| Dec 18, 2017 | $116.24 | $116.24 | $110.53 | $111.25 | -2.28% | 91,400 |
| Dec 11, 2017 | $111.84 | $114.79 | $111.50 | $113.85 | +0.75% | 408,200 |
| Dec 4, 2017 | $111.25 | $113.00 | $111.00 | $113.00 | +2.73% | 181,900 |
| Nov 27, 2017 | $115.82 | $116.22 | $110.00 | $110.00 | -5.17% | 468,500 |
| Nov 20, 2017 | $113.95 | $116.00 | $113.95 | $116.00 | +1.80% | 1,900 |
| Nov 13, 2017 | $111.50 | $113.95 | $111.45 | $113.95 | -0.42% | 484,400 |
| Nov 6, 2017 | $115.00 | $115.00 | $114.00 | $114.43 | -0.32% | 31,000 |
| Oct 30, 2017 | $114.10 | $116.63 | $114.00 | $114.80 | +0.61% | 273,000 |
| Oct 23, 2017 | $112.50 | $114.73 | $111.98 | $114.10 | +1.78% | 238,400 |
| Oct 16, 2017 | $111.50 | $112.25 | $109.61 | $112.10 | +0.79% | 263,600 |
| Oct 9, 2017 | $110.25 | $112.95 | $110.25 | $111.22 | +0.88% | 432,500 |
| Oct 2, 2017 | $110.00 | $110.34 | $109.50 | $110.25 | +2.32% | 242,300 |
| Sep 25, 2017 | $110.38 | $110.38 | $107.69 | $107.75 | -2.38% | 251,200 |
| Sep 18, 2017 | $110.00 | $110.38 | $108.68 | $110.38 | +1.45% | 3,400 |
| Sep 11, 2017 | $109.50 | $109.80 | $108.75 | $108.80 | +0.51% | 1,700 |
| Sep 5, 2017 | $104.67 | $108.50 | $104.39 | $108.25 | +2.85% | 327,800 |
| Aug 28, 2017 | $105.00 | $105.25 | $104.25 | $105.25 | +0.33% | 1,400 |
| Aug 21, 2017 | $103.57 | $105.73 | $103.57 | $104.90 | +0.62% | 24,100 |
| Aug 14, 2017 | $104.69 | $106.25 | $103.54 | $104.25 | +0.48% | 162,900 |
| Aug 7, 2017 | $107.31 | $107.31 | $103.38 | $103.75 | -3.43% | 153,700 |
| Jul 31, 2017 | $104.67 | $107.44 | $104.67 | $107.44 | +1.10% | 102,400 |
| Jul 24, 2017 | $104.00 | $106.27 | $103.00 | $106.27 | +2.18% | 259,800 |
| Jul 17, 2017 | $103.54 | $105.50 | $103.25 | $104.00 | +0.24% | 42,800 |
| Jul 10, 2017 | $103.55 | $104.38 | $103.51 | $103.75 | +1.72% | 150,800 |
| Jul 3, 2017 | $103.50 | $103.50 | $102.00 | $102.00 | -1.45% | 42,800 |
| Jun 26, 2017 | $107.00 | $107.25 | $103.50 | $103.50 | -2.82% | 2,500 |
| Jun 19, 2017 | $105.10 | $108.00 | $105.10 | $106.50 | +0.65% | 1,700 |
| Jun 12, 2017 | $101.78 | $106.38 | $101.78 | $105.81 | -0.65% | 129,700 |
| Jun 5, 2017 | $108.09 | $108.29 | $106.00 | $106.50 | -0.70% | 108,700 |
| May 30, 2017 | $106.50 | $108.30 | $104.95 | $107.25 | +1.66% | 59,500 |
| May 22, 2017 | $105.38 | $106.92 | $105.00 | $105.50 | +0.48% | 87,800 |
| May 15, 2017 | $103.25 | $105.94 | $103.00 | $105.00 | +1.39% | 285,000 |
| May 8, 2017 | $102.50 | $103.75 | $101.85 | $103.56 | +0.79% | 26,000 |
| May 1, 2017 | $100.47 | $103.77 | $99.41 | $102.75 | +2.59% | 154,300 |
| Apr 24, 2017 | $100.06 | $101.95 | $99.32 | $100.16 | +3.09% | 105,400 |
| Apr 17, 2017 | $94.65 | $97.16 | $94.65 | $97.16 | +0.65% | 242,200 |
| Apr 10, 2017 | $97.37 | $97.50 | $96.37 | $96.53 | -0.80% | 201,900 |
| Apr 3, 2017 | $98.11 | $98.60 | $97.14 | $97.31 | -0.99% | 4,100 |
| Mar 27, 2017 | $97.33 | $98.62 | $97.15 | $98.28 | +0.44% | 121,700 |
| Mar 20, 2017 | $97.97 | $98.50 | $96.85 | $97.85 | +0.77% | 58,000 |
| Mar 13, 2017 | $95.00 | $97.92 | $94.85 | $97.10 | +2.48% | 550,700 |
| Mar 6, 2017 | $93.84 | $95.50 | $93.54 | $94.75 | +0.84% | 123,500 |
| Feb 27, 2017 | $92.33 | $94.65 | $92.18 | $93.96 | +1.58% | 156,800 |
| Feb 21, 2017 | $93.00 | $94.50 | $92.30 | $92.50 | -0.38% | 33,500 |
| Feb 13, 2017 | $92.29 | $93.00 | $91.54 | $92.85 | +1.41% | 98,200 |
| Feb 6, 2017 | $90.79 | $92.19 | $90.75 | $91.56 | +0.30% | 164,600 |
| Jan 30, 2017 | $90.73 | $92.80 | $89.61 | $91.29 | -0.21% | 71,700 |
| Jan 23, 2017 | $89.06 | $91.49 | $89.06 | $91.48 | +2.05% | 55,900 |
| Jan 17, 2017 | $88.84 | $90.00 | $88.50 | $89.64 | +0.81% | 2,100 |
| Jan 9, 2017 | $89.00 | $90.00 | $88.28 | $88.92 | +0.30% | 5,400 |
| Jan 3, 2017 | $87.09 | $88.65 | $85.05 | $88.65 | +1.20% | 358,500 |
| Dec 27, 2016 | $85.44 | $87.60 | $85.27 | $87.60 | +2.95% | 3,500 |
| Dec 19, 2016 | $85.28 | $86.58 | $85.07 | $85.09 | +0.81% | 6,100 |
| Dec 12, 2016 | $84.02 | $86.00 | $83.90 | $84.41 | -0.52% | 65,400 |
| Dec 5, 2016 | $82.95 | $85.05 | $82.28 | $84.85 | +4.51% | 7,500 |
| Nov 28, 2016 | $84.86 | $84.86 | $81.14 | $81.19 | -6.10% | 29,200 |
| Nov 21, 2016 | $83.41 | $86.46 | $83.29 | $86.46 | +4.66% | 307,900 |
| Nov 14, 2016 | $80.86 | $83.72 | $80.57 | $82.61 | -1.01% | 107,000 |
| Nov 7, 2016 | $86.81 | $87.20 | $82.17 | $83.45 | – | 5,100 |
Seasonality
SAPGF 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 | 2.1% | -2.2% | -0.1% | 4.1% | 3.4% | 1.3% | 2.7% | 2.1% | -2.4% | 0.6% | 2.9% | 0.6% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -16.6% | -0.6% | -16.4% | 0.3% | 8.4% | -15.8% | 19.0% | 19.6% | -4.4% | 7.0% | ||
| 2025 | 14.2% | -1.2% | -0.9% | 6.5% | 6.2% | 0.0% | -5.3% | -5.6% | -1.7% | -2.2% | -7.2% | 0.8% |
| 2024 | 13.6% | 7.4% | 4.7% | -7.1% | 0.4% | 11.0% | 6.0% | 1.8% | 4.5% | 1.4% | 1.5% | 3.9% |
| 2023 | 13.8% | -4.1% | 10.3% | 7.8% | -1.8% | 5.3% | -1.2% | 3.1% | -6.1% | 1.8% | 17.7% | -2.1% |
| 2022 | -11.0% | -10.7% | -2.1% | -6.6% | 1.2% | -10.5% | 2.6% | -7.6% | -4.0% | 17.1% | 12.7% | -3.7% |
| 2021 | -0.2% | -5.2% | 0.7% | 12.4% | 1.4% | 1.8% | 0.7% | 5.1% | -8.6% | 6.5% | -10.3% | 7.1% |
| 2020 | -1.9% | -6.0% | -10.9% | 8.1% | 10.1% | 9.7% | 14.3% | 4.5% | -7.2% | -31.6% | 13.9% | 8.0% |
| 2019 | 5.4% | 2.6% | 8.3% | 11.9% | -3.3% | 12.2% | -10.1% | -4.9% | 0.4% | 11.9% | 2.5% | -2.2% |
| 2018 | 0.1% | -6.5% | -0.0% | 6.0% | 2.4% | 2.9% | 0.3% | 5.0% | 0.9% | -12.1% | -3.9% | -5.3% |
| 2017 | 3.9% | 1.9% | 5.9% | 1.9% | 8.5% | -3.5% | 1.1% | 0.3% | 2.6% | 5.8% | -0.8% | -1.5% |
See a number that looks wrong?