Starbucks Corp (SBUX) stock
SBUXNasdaqRetail-Eating & Drinking PlacesFiscal year ends September 28
Financials through Q3 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3098% above fair value
$103.67−1.84 (-1.74%)
Close on Oct 30, 2026Market cap $118.18BP/E 59.6Yield 2.36%
Price history
Starbucks share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.67
-1.74% on the day
52-week range
$77.99 – $110.51
-6.2% from the high
Change over 52 weeks
+24.7%
From $83.15 on Oct 30, 2025
Average volume
7.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $101.15 | $106.25 | $101.04 | $103.67 | +2.85% | 44,951,304 |
| Oct 19, 2026 | $97.53 | $102.20 | $96.66 | $100.80 | +3.36% | 36,675,526 |
| Oct 12, 2026 | $91.21 | $97.98 | $90.52 | $97.52 | +7.46% | 52,272,457 |
| Oct 5, 2026 | $94.76 | $96.73 | $87.35 | $90.75 | -4.18% | 67,594,089 |
| Sep 28, 2026 | $94.26 | $96.20 | $93.77 | $94.71 | -0.16% | 31,614,447 |
| Sep 21, 2026 | $95.13 | $96.44 | $92.76 | $94.86 | -1.01% | 38,243,999 |
| Sep 14, 2026 | $98.79 | $99.88 | $95.11 | $95.83 | -2.95% | 41,659,654 |
| Sep 8, 2026 | $104.68 | $104.76 | $98.46 | $98.74 | -5.48% | 24,749,689 |
| Aug 31, 2026 | $107.52 | $107.90 | $104.36 | $104.47 | -3.13% | 25,869,323 |
| Aug 24, 2026 | $107.22 | $108.74 | $105.36 | $107.85 | +0.72% | 29,876,109 |
| Aug 17, 2026 | $106.46 | $109.23 | $102.97 | $107.08 | -0.57% | 31,235,573 |
| Aug 10, 2026 | $105.48 | $110.51 | $104.13 | $107.69 | +2.00% | 22,574,422 |
| Aug 3, 2026 | $107.70 | $108.36 | $101.80 | $105.58 | +0.31% | 38,626,490 |
| Jul 27, 2026 | $103.81 | $108.46 | $102.66 | $105.25 | +1.94% | 60,937,086 |
| Jul 20, 2026 | $105.72 | $106.65 | $101.93 | $103.25 | -2.12% | 31,137,438 |
| Jul 13, 2026 | $106.34 | $109.23 | $104.71 | $105.49 | -0.49% | 30,084,970 |
| Jul 6, 2026 | $103.86 | $107.56 | $100.09 | $106.01 | +1.67% | 31,744,545 |
| Jun 29, 2026 | $104.81 | $105.75 | $101.40 | $104.27 | -0.32% | 29,344,301 |
| Jun 22, 2026 | $100.65 | $104.92 | $99.25 | $104.60 | +3.92% | 42,727,456 |
| Jun 15, 2026 | $103.49 | $103.61 | $98.69 | $100.65 | -2.32% | 31,236,956 |
| Jun 8, 2026 | $94.84 | $103.69 | $94.47 | $103.04 | +8.13% | 42,392,861 |
| Jun 1, 2026 | $98.25 | $98.34 | $93.64 | $95.29 | -3.90% | 41,427,548 |
| May 26, 2026 | $103.08 | $103.97 | $98.58 | $99.16 | -3.83% | 32,474,787 |
| May 18, 2026 | $106.79 | $108.11 | $102.39 | $103.11 | -3.47% | 35,927,265 |
| May 11, 2026 | $104.95 | $108.88 | $104.34 | $106.82 | +1.80% | 37,909,608 |
| May 4, 2026 | $105.80 | $107.55 | $102.94 | $104.93 | -0.92% | 34,329,659 |
| Apr 27, 2026 | $98.74 | $107.52 | $96.45 | $105.90 | +7.33% | 56,992,466 |
| Apr 20, 2026 | $99.00 | $100.81 | $96.85 | $98.67 | -1.33% | 27,484,697 |
| Apr 13, 2026 | $96.60 | $101.43 | $95.45 | $100.00 | +3.52% | 29,235,587 |
| Apr 6, 2026 | $90.00 | $98.13 | $89.82 | $96.60 | +6.89% | 32,351,505 |
| Mar 30, 2026 | $86.40 | $91.22 | $86.22 | $90.37 | +4.10% | 32,370,829 |
| Mar 23, 2026 | $93.81 | $95.02 | $85.60 | $86.81 | -6.20% | 39,276,129 |
| Mar 16, 2026 | $99.23 | $99.90 | $91.59 | $92.55 | -6.66% | 44,338,653 |
| Mar 9, 2026 | $98.25 | $102.44 | $96.82 | $99.15 | +0.16% | 47,852,723 |
| Mar 2, 2026 | $95.71 | $99.22 | $94.40 | $98.99 | +0.99% | 41,119,582 |
| Feb 23, 2026 | $96.14 | $99.80 | $93.55 | $98.02 | +0.54% | 34,061,458 |
| Feb 17, 2026 | $94.90 | $97.78 | $93.62 | $97.49 | +3.94% | 29,193,097 |
| Feb 9, 2026 | $99.03 | $101.20 | $93.60 | $93.79 | -5.69% | 41,129,427 |
| Feb 2, 2026 | $91.85 | $99.58 | $90.62 | $99.45 | +8.16% | 40,957,249 |
| Jan 26, 2026 | $97.21 | $104.82 | $91.00 | $91.95 | -5.81% | 83,822,680 |
| Jan 20, 2026 | $91.76 | $97.89 | $90.78 | $97.62 | +4.98% | 56,583,950 |
| Jan 12, 2026 | $88.40 | $94.17 | $87.60 | $92.99 | +4.62% | 40,184,482 |
| Jan 5, 2026 | $83.50 | $90.64 | $83.40 | $88.88 | +5.85% | 46,525,659 |
| Dec 29, 2025 | $85.12 | $86.79 | $83.02 | $83.97 | -1.30% | 26,521,194 |
| Dec 22, 2025 | $88.16 | $88.62 | $83.38 | $85.08 | -3.68% | 25,181,911 |
| Dec 15, 2025 | $86.00 | $90.58 | $84.50 | $88.33 | +3.49% | 60,599,768 |
| Dec 8, 2025 | $85.13 | $85.93 | $81.97 | $85.35 | +0.27% | 47,105,538 |
| Dec 1, 2025 | $86.21 | $87.87 | $84.22 | $85.12 | -2.28% | 47,016,012 |
| Nov 24, 2025 | $85.26 | $87.29 | $82.82 | $87.11 | +2.06% | 31,351,355 |
| Nov 17, 2025 | $85.19 | $86.85 | $82.34 | $85.35 | +0.67% | 41,125,791 |
| Nov 10, 2025 | $86.06 | $89.06 | $84.00 | $84.78 | -0.92% | 56,001,493 |
| Nov 3, 2025 | $80.93 | $85.95 | $77.99 | $85.57 | +5.81% | 70,688,682 |
| Oct 27, 2025 | $86.28 | $87.54 | $80.22 | $80.87 | -6.06% | 64,527,414 |
| Oct 20, 2025 | $85.69 | $86.84 | $83.65 | $86.09 | +0.86% | 31,638,523 |
| Oct 13, 2025 | $78.85 | $85.94 | $78.51 | $85.36 | +8.79% | 46,736,328 |
| Oct 6, 2025 | $86.29 | $86.29 | $78.41 | $78.46 | -9.21% | 57,669,910 |
| Sep 29, 2025 | $83.65 | $87.26 | $83.55 | $86.42 | +3.63% | 44,048,227 |
| Sep 22, 2025 | $84.23 | $86.18 | $82.89 | $83.39 | -1.38% | 41,937,280 |
| Sep 15, 2025 | $82.08 | $85.22 | $81.98 | $84.56 | +3.25% | 49,042,027 |
| Sep 8, 2025 | $85.50 | $85.50 | $81.20 | $81.90 | -4.13% | 48,000,242 |
| Sep 2, 2025 | $87.84 | $89.99 | $85.06 | $85.43 | -3.13% | 36,513,649 |
| Aug 25, 2025 | $88.22 | $88.57 | $85.57 | $88.19 | -0.21% | 42,227,470 |
| Aug 18, 2025 | $90.31 | $93.58 | $88.11 | $88.38 | -2.45% | 33,300,688 |
| Aug 11, 2025 | $92.04 | $94.85 | $90.37 | $90.60 | -1.65% | 43,535,623 |
| Aug 4, 2025 | $87.08 | $92.21 | $86.94 | $92.12 | +6.06% | 45,291,089 |
| Jul 28, 2025 | $94.93 | $98.89 | $85.49 | $86.86 | -8.01% | 108,838,600 |
| Jul 21, 2025 | $94.30 | $98.18 | $92.31 | $94.42 | +0.66% | 43,606,680 |
| Jul 14, 2025 | $93.68 | $94.46 | $90.57 | $93.80 | -1.20% | 35,515,161 |
| Jul 7, 2025 | $94.16 | $97.89 | $92.97 | $94.94 | +0.53% | 33,875,266 |
| Jun 30, 2025 | $92.42 | $95.86 | $91.08 | $94.44 | +2.53% | 31,411,229 |
| Jun 23, 2025 | $93.20 | $93.84 | $90.31 | $92.11 | -1.08% | 53,899,776 |
| Jun 16, 2025 | $93.98 | $94.43 | $90.79 | $93.12 | -0.15% | 28,570,344 |
| Jun 9, 2025 | $89.08 | $95.91 | $89.08 | $93.26 | +4.04% | 44,147,082 |
| Jun 2, 2025 | $83.28 | $89.89 | $83.19 | $89.64 | +6.78% | 42,539,636 |
| May 26, 2025 | $82.47 | $87.60 | $82.47 | $83.95 | -0.53% | 48,045,697 |
| May 19, 2025 | $84.45 | $86.15 | $82.51 | $84.40 | -1.37% | 45,282,748 |
| May 12, 2025 | $83.65 | $87.78 | $83.64 | $85.57 | +6.56% | 68,348,180 |
| May 5, 2025 | $84.00 | $84.08 | $80.20 | $80.30 | -5.18% | 49,269,171 |
| Apr 28, 2025 | $84.33 | $85.07 | $75.50 | $84.69 | +1.05% | 96,584,985 |
| Apr 21, 2025 | $80.36 | $85.74 | $78.13 | $83.81 | +2.83% | 42,716,159 |
| Apr 14, 2025 | $86.32 | $86.77 | $79.89 | $81.50 | -4.60% | 38,837,427 |
| Apr 7, 2025 | $78.63 | $89.13 | $76.15 | $85.43 | +4.06% | 99,571,020 |
| Mar 31, 2025 | $96.62 | $99.75 | $81.30 | $82.10 | -15.99% | 63,404,771 |
| Mar 24, 2025 | $98.03 | $99.92 | $94.77 | $97.73 | +0.68% | 42,024,601 |
| Mar 17, 2025 | $97.71 | $99.69 | $96.29 | $97.07 | -1.06% | 39,856,946 |
| Mar 10, 2025 | $105.73 | $106.00 | $95.93 | $98.11 | -7.86% | 53,463,277 |
| Mar 3, 2025 | $116.04 | $117.46 | $103.44 | $106.48 | -8.06% | 61,593,858 |
| Feb 24, 2025 | $112.34 | $116.09 | $111.89 | $115.81 | +3.63% | 52,068,760 |
| Feb 18, 2025 | $111.80 | $114.68 | $111.62 | $111.75 | -0.71% | 31,851,510 |
| Feb 10, 2025 | $112.58 | $113.47 | $110.40 | $112.55 | +0.31% | 39,462,554 |
| Feb 3, 2025 | $105.72 | $112.62 | $105.52 | $112.20 | +4.20% | 56,318,532 |
| Jan 27, 2025 | $98.52 | $110.34 | $98.10 | $107.68 | +8.98% | 99,326,201 |
| Jan 21, 2025 | $95.41 | $99.01 | $95.41 | $98.81 | +3.87% | 31,340,926 |
| Jan 13, 2025 | $92.27 | $95.86 | $91.38 | $95.13 | +3.12% | 32,783,445 |
| Jan 6, 2025 | $92.04 | $94.50 | $91.86 | $92.25 | -0.36% | 28,200,389 |
| Dec 30, 2024 | $91.29 | $93.12 | $89.84 | $92.58 | +0.36% | 26,234,871 |
| Dec 23, 2024 | $87.50 | $93.20 | $86.30 | $92.25 | +4.87% | 32,368,791 |
| Dec 16, 2024 | $96.95 | $97.00 | $87.07 | $87.97 | -9.70% | 72,924,401 |
| Dec 9, 2024 | $100.07 | $100.57 | $96.94 | $97.42 | -2.69% | 35,758,170 |
| Dec 2, 2024 | $102.00 | $102.21 | $98.44 | $100.11 | -2.29% | 32,848,051 |
| Nov 25, 2024 | $102.93 | $103.32 | $100.47 | $102.46 | -0.04% | 23,674,995 |
| Nov 18, 2024 | $98.44 | $102.56 | $97.11 | $102.50 | +4.15% | 37,072,478 |
| Nov 11, 2024 | $98.00 | $101.41 | $96.23 | $98.42 | +0.89% | 42,129,407 |
| Nov 4, 2024 | $98.59 | $98.81 | $94.78 | $97.55 | -1.34% | 35,420,107 |
| Oct 28, 2024 | $97.65 | $99.80 | $95.35 | $98.87 | +1.60% | 44,514,091 |
| Oct 21, 2024 | $96.95 | $99.42 | $93.69 | $97.31 | +0.49% | 49,018,114 |
| Oct 14, 2024 | $95.41 | $96.85 | $94.09 | $96.84 | +1.35% | 29,681,439 |
| Oct 7, 2024 | $96.19 | $96.88 | $93.76 | $95.55 | -1.07% | 27,713,165 |
| Sep 30, 2024 | $97.39 | $98.14 | $95.15 | $96.58 | -0.80% | 32,332,518 |
| Sep 23, 2024 | $96.05 | $99.15 | $94.19 | $97.36 | +1.36% | 41,819,314 |
| Sep 16, 2024 | $98.52 | $98.70 | $95.20 | $96.05 | -2.56% | 52,632,643 |
| Sep 9, 2024 | $91.22 | $99.51 | $90.41 | $98.57 | +8.14% | 61,278,153 |
| Sep 3, 2024 | $94.13 | $94.81 | $90.18 | $91.15 | -3.62% | 36,054,563 |
| Aug 26, 2024 | $94.20 | $98.72 | $94.18 | $94.57 | +0.58% | 62,103,847 |
| Aug 19, 2024 | $94.35 | $94.89 | $91.77 | $94.02 | -0.83% | 54,278,395 |
| Aug 12, 2024 | $76.53 | $96.01 | $76.29 | $94.81 | +26.26% | 253,522,530 |
| Aug 5, 2024 | $73.85 | $76.83 | $72.73 | $75.09 | -1.04% | 43,867,253 |
| Jul 29, 2024 | $74.39 | $81.24 | $73.72 | $75.88 | +2.47% | 78,422,300 |
| Jul 22, 2024 | $78.33 | $78.47 | $73.26 | $74.05 | -6.59% | 70,282,576 |
| Jul 15, 2024 | $74.89 | $79.38 | $71.55 | $79.27 | +5.93% | 79,267,859 |
| Jul 8, 2024 | $76.34 | $76.45 | $72.08 | $74.83 | -1.60% | 54,721,290 |
| Jul 1, 2024 | $77.99 | $78.22 | $75.42 | $76.05 | -2.31% | 30,191,528 |
| Jun 24, 2024 | $80.00 | $80.75 | $77.61 | $77.85 | -2.58% | 57,778,923 |
| Jun 17, 2024 | $79.58 | $81.75 | $79.16 | $79.91 | +0.33% | 55,344,847 |
| Jun 10, 2024 | $81.49 | $81.85 | $79.11 | $79.65 | -2.19% | 47,738,204 |
| Jun 3, 2024 | $79.68 | $83.43 | $79.62 | $81.43 | +1.51% | 56,179,064 |
| May 28, 2024 | $78.79 | $80.33 | $76.83 | $80.22 | +1.71% | 40,067,746 |
| May 20, 2024 | $77.68 | $81.02 | $76.71 | $78.87 | +1.31% | 68,760,107 |
| May 13, 2024 | $76.22 | $78.00 | $74.46 | $77.85 | +2.29% | 55,936,101 |
| May 6, 2024 | $73.31 | $76.31 | $71.80 | $76.11 | +4.10% | 99,369,590 |
| Apr 29, 2024 | $88.24 | $88.99 | $72.67 | $73.11 | -17.16% | 135,709,123 |
| Apr 22, 2024 | $88.08 | $89.73 | $86.95 | $88.25 | +0.73% | 35,993,208 |
| Apr 15, 2024 | $85.40 | $88.08 | $84.42 | $87.61 | +3.17% | 48,717,005 |
| Apr 8, 2024 | $86.97 | $87.60 | $84.29 | $84.92 | -2.22% | 35,415,899 |
| Apr 1, 2024 | $91.82 | $92.07 | $86.83 | $86.85 | -4.97% | 34,802,318 |
| Mar 25, 2024 | $90.65 | $92.24 | $90.23 | $91.39 | +0.75% | 25,767,070 |
| Mar 18, 2024 | $90.75 | $93.17 | $90.06 | $90.71 | +0.65% | 31,677,134 |
| Mar 11, 2024 | $91.26 | $92.96 | $90.10 | $90.12 | -1.03% | 51,082,728 |
| Mar 4, 2024 | $93.06 | $93.32 | $90.31 | $91.06 | -2.25% | 35,750,964 |
| Feb 26, 2024 | $95.36 | $95.57 | $92.77 | $93.16 | -2.57% | 37,238,793 |
| Feb 20, 2024 | $93.36 | $96.93 | $93.07 | $95.62 | +2.57% | 32,100,956 |
| Feb 12, 2024 | $96.92 | $97.14 | $92.75 | $93.22 | -4.19% | 37,488,969 |
| Feb 5, 2024 | $92.78 | $97.99 | $91.90 | $97.30 | +4.63% | 47,219,016 |
| Jan 29, 2024 | $93.02 | $98.36 | $91.67 | $92.99 | +0.20% | 83,473,140 |
| Jan 22, 2024 | $93.80 | $93.92 | $91.72 | $92.80 | -1.13% | 48,530,336 |
| Jan 16, 2024 | $92.66 | $94.24 | $91.40 | $93.86 | +2.04% | 31,281,697 |
| Jan 8, 2024 | $93.02 | $94.57 | $91.77 | $91.98 | -1.09% | 31,857,852 |
| Jan 2, 2024 | $95.45 | $95.95 | $92.48 | $92.99 | -3.15% | 30,330,994 |
| Dec 26, 2023 | $95.34 | $96.35 | $94.79 | $96.01 | +0.77% | 19,322,744 |
| Dec 18, 2023 | $97.24 | $98.05 | $94.34 | $95.28 | -1.52% | 35,654,852 |
| Dec 11, 2023 | $97.22 | $99.01 | $96.56 | $96.75 | +0.14% | 43,925,717 |
| Dec 4, 2023 | $98.39 | $98.88 | $94.85 | $96.61 | -2.61% | 54,603,259 |
| Nov 27, 2023 | $102.29 | $103.09 | $97.52 | $99.20 | -3.48% | 47,079,354 |
| Nov 20, 2023 | $105.21 | $105.47 | $102.47 | $102.78 | -2.64% | 23,987,442 |
| Nov 13, 2023 | $103.92 | $107.66 | $102.96 | $105.57 | +1.19% | 37,804,181 |
| Nov 6, 2023 | $102.87 | $104.82 | $101.97 | $104.33 | +1.64% | 36,171,601 |
| Oct 30, 2023 | $93.12 | $103.77 | $90.55 | $102.65 | +11.55% | 70,845,697 |
| Oct 23, 2023 | $93.93 | $95.36 | $91.77 | $92.02 | -2.30% | 28,073,798 |
| Oct 16, 2023 | $92.17 | $95.66 | $91.85 | $94.19 | +2.96% | 25,103,214 |
| Oct 9, 2023 | $92.45 | $93.97 | $90.77 | $91.48 | -1.48% | 23,860,493 |
| Oct 2, 2023 | $91.05 | $93.34 | $89.21 | $92.85 | +1.73% | 33,791,399 |
| Sep 25, 2023 | $92.89 | $93.47 | $90.21 | $91.27 | -2.57% | 28,073,482 |
| Sep 18, 2023 | $96.30 | $96.97 | $93.03 | $93.68 | -2.65% | 27,088,069 |
| Sep 11, 2023 | $95.65 | $97.78 | $95.20 | $96.23 | +1.00% | 31,222,657 |
| Sep 5, 2023 | $97.52 | $97.81 | $94.75 | $95.28 | -2.78% | 22,002,115 |
| Aug 28, 2023 | $95.94 | $99.72 | $95.83 | $98.00 | +2.64% | 25,195,151 |
| Aug 21, 2023 | $97.32 | $97.57 | $93.71 | $95.48 | -1.80% | 30,283,086 |
| Aug 14, 2023 | $100.48 | $101.22 | $95.79 | $97.23 | -3.72% | 19,539,549 |
| Aug 7, 2023 | $101.42 | $102.37 | $99.47 | $100.99 | +0.31% | 23,800,196 |
| Jul 31, 2023 | $101.31 | $104.46 | $99.29 | $100.68 | -0.56% | 39,411,594 |
| Jul 24, 2023 | $102.88 | $103.77 | $100.54 | $101.25 | -1.53% | 27,637,861 |
| Jul 17, 2023 | $100.83 | $103.55 | $99.86 | $102.82 | +1.19% | 42,630,099 |
| Jul 10, 2023 | $96.30 | $102.20 | $96.23 | $101.61 | +5.79% | 29,989,705 |
| Jul 3, 2023 | $98.73 | $99.57 | $95.55 | $96.05 | -3.04% | 24,694,263 |
| Jun 26, 2023 | $98.34 | $99.46 | $97.30 | $99.06 | +0.73% | 29,028,399 |
| Jun 20, 2023 | $101.86 | $102.49 | $97.52 | $98.34 | -3.47% | 35,912,648 |
| Jun 12, 2023 | $97.96 | $102.51 | $97.52 | $101.87 | +3.99% | 39,283,331 |
| Jun 5, 2023 | $100.04 | $100.87 | $96.92 | $97.96 | -1.55% | 33,913,142 |
| May 30, 2023 | $98.89 | $99.66 | $96.52 | $99.50 | +0.98% | 29,856,062 |
| May 22, 2023 | $105.52 | $105.70 | $97.73 | $98.53 | -6.62% | 35,858,884 |
| May 15, 2023 | $106.11 | $107.15 | $104.95 | $105.51 | -0.57% | 23,014,365 |
| May 8, 2023 | $107.47 | $108.12 | $104.83 | $106.12 | -1.02% | 24,305,321 |
| May 1, 2023 | $114.25 | $115.48 | $103.80 | $107.21 | -6.19% | 57,182,733 |
| Apr 24, 2023 | $108.19 | $114.31 | $108.04 | $114.29 | +5.64% | 36,367,228 |
| Apr 17, 2023 | $107.96 | $109.23 | $106.19 | $108.19 | +0.67% | 23,519,361 |
| Apr 10, 2023 | $103.55 | $108.17 | $103.07 | $107.47 | +2.67% | 20,709,215 |
| Apr 3, 2023 | $104.06 | $105.70 | $103.35 | $104.68 | +0.53% | 16,036,389 |
| Mar 27, 2023 | $98.92 | $104.28 | $98.08 | $104.13 | +5.89% | 26,661,350 |
| Mar 20, 2023 | $99.10 | $101.48 | $97.19 | $98.34 | -0.36% | 27,090,547 |
| Mar 13, 2023 | $98.91 | $100.71 | $97.28 | $98.70 | -0.68% | 37,639,128 |
| Mar 6, 2023 | $104.45 | $105.94 | $99.03 | $99.38 | -4.95% | 25,813,302 |
| Feb 27, 2023 | $102.33 | $104.69 | $100.91 | $104.55 | +2.90% | 25,464,155 |
| Feb 21, 2023 | $105.50 | $105.95 | $100.82 | $101.60 | -5.14% | 25,839,264 |
| Feb 13, 2023 | $107.45 | $109.10 | $106.23 | $107.10 | +0.01% | 25,835,357 |
| Feb 6, 2023 | $104.00 | $107.38 | $103.30 | $107.09 | +2.67% | 30,064,234 |
| Jan 30, 2023 | $108.26 | $110.83 | $103.04 | $104.30 | -4.33% | 43,591,603 |
| Jan 23, 2023 | $105.04 | $109.76 | $104.40 | $109.02 | +3.79% | 30,429,824 |
| Jan 17, 2023 | $106.95 | $107.60 | $103.89 | $105.04 | -2.04% | 24,862,354 |
| Jan 9, 2023 | $106.52 | $107.30 | $104.17 | $107.23 | +0.51% | 30,354,433 |
| Jan 3, 2023 | $100.56 | $107.00 | $99.47 | $106.69 | +7.55% | 29,993,516 |
| Dec 27, 2022 | $98.57 | $100.65 | $98.21 | $99.20 | +0.95% | 15,858,897 |
| Dec 19, 2022 | $98.43 | $99.07 | $96.17 | $98.27 | -0.57% | 24,572,485 |
| Dec 12, 2022 | $101.13 | $105.20 | $98.02 | $98.83 | -2.91% | 39,594,688 |
| Dec 5, 2022 | $103.39 | $104.24 | $101.06 | $101.79 | -3.10% | 35,327,822 |
| Nov 28, 2022 | $98.99 | $105.54 | $98.20 | $105.05 | +5.51% | 40,051,744 |
| Nov 21, 2022 | $96.99 | $100.08 | $96.70 | $99.56 | +1.64% | 18,163,090 |
| Nov 14, 2022 | $97.13 | $99.53 | $95.10 | $97.95 | +0.59% | 31,494,650 |
| Nov 7, 2022 | $91.67 | $98.67 | $89.28 | $97.38 | +6.01% | 44,839,733 |
| Oct 31, 2022 | $86.60 | $93.60 | $82.97 | $91.86 | +5.46% | 50,331,870 |
| Oct 24, 2022 | $86.90 | $88.23 | $82.43 | $87.10 | -1.70% | 54,973,744 |
| Oct 17, 2022 | $87.90 | $90.47 | $86.47 | $88.61 | +2.59% | 31,842,531 |
| Oct 10, 2022 | $87.01 | $90.70 | $84.71 | $86.37 | -0.76% | 29,818,373 |
| Oct 3, 2022 | $84.75 | $90.90 | $83.80 | $87.03 | +3.29% | 34,203,172 |
| Sep 26, 2022 | $84.31 | $87.48 | $83.17 | $84.26 | +0.11% | 38,682,087 |
| Sep 19, 2022 | $90.89 | $92.55 | $83.23 | $84.17 | -7.82% | 38,759,989 |
| Sep 12, 2022 | $89.77 | $93.48 | $86.07 | $91.31 | +2.95% | 72,473,208 |
| Sep 6, 2022 | $83.07 | $89.95 | $81.67 | $88.69 | +6.93% | 35,826,816 |
| Aug 29, 2022 | $83.20 | $85.77 | $82.55 | $82.94 | -1.33% | 36,311,749 |
| Aug 22, 2022 | $85.38 | $87.99 | $83.96 | $84.06 | -3.29% | 25,772,790 |
| Aug 15, 2022 | $88.11 | $89.93 | $86.55 | $86.92 | -1.57% | 22,039,126 |
| Aug 8, 2022 | $86.15 | $88.40 | $84.46 | $88.31 | +3.01% | 24,205,491 |
| Aug 1, 2022 | $84.19 | $88.28 | $83.62 | $85.73 | +1.12% | 39,405,878 |
| Jul 25, 2022 | $83.59 | $84.98 | $80.00 | $84.78 | +1.42% | 30,217,993 |
| Jul 18, 2022 | $80.03 | $84.43 | $80.00 | $83.59 | +4.99% | 33,547,508 |
| Jul 11, 2022 | $78.85 | $80.21 | $75.73 | $79.62 | +0.43% | 24,731,043 |
| Jul 5, 2022 | $78.02 | $80.48 | $77.36 | $79.28 | +0.03% | 22,065,089 |
| Jun 27, 2022 | $78.00 | $79.89 | $74.87 | $79.26 | +1.47% | 37,187,027 |
| Jun 21, 2022 | $73.06 | $78.15 | $72.03 | $78.11 | +8.68% | 39,174,686 |
| Jun 13, 2022 | $73.09 | $75.27 | $70.35 | $71.87 | -5.02% | 44,571,921 |
| Jun 6, 2022 | $79.70 | $81.30 | $75.66 | $75.67 | -4.28% | 39,878,359 |
| May 31, 2022 | $76.97 | $79.90 | $75.85 | $79.05 | +3.05% | 51,597,900 |
| May 23, 2022 | $73.73 | $76.72 | $71.27 | $76.71 | +4.52% | 45,753,277 |
| May 16, 2022 | $74.95 | $75.44 | $70.33 | $73.39 | -2.92% | 61,601,830 |
| May 9, 2022 | $75.24 | $76.55 | $68.39 | $75.60 | -1.20% | 72,684,520 |
| May 2, 2022 | $75.25 | $82.87 | $73.38 | $76.52 | +2.52% | 88,429,200 |
| Apr 25, 2022 | $77.38 | $78.08 | $74.48 | $74.64 | -4.21% | 45,544,531 |
| Apr 18, 2022 | $79.04 | $81.54 | $77.78 | $77.92 | -1.99% | 43,256,259 |
| Apr 11, 2022 | $80.88 | $81.74 | $79.25 | $79.50 | -2.48% | 35,267,346 |
| Apr 4, 2022 | $87.89 | $88.46 | $81.34 | $81.52 | -10.90% | 64,499,365 |
| Mar 28, 2022 | $87.48 | $92.63 | $86.75 | $91.49 | +4.62% | 40,888,655 |
| Mar 21, 2022 | $89.61 | $89.72 | $85.56 | $87.45 | -2.40% | 41,255,898 |
| Mar 14, 2022 | $82.32 | $90.09 | $78.92 | $89.60 | +8.30% | 84,287,799 |
| Mar 7, 2022 | $90.04 | $90.05 | $82.54 | $82.73 | -8.11% | 58,578,475 |
| Feb 28, 2022 | $91.29 | $93.50 | $89.45 | $90.03 | -2.75% | 40,180,919 |
| Feb 22, 2022 | $93.60 | $94.04 | $87.25 | $92.58 | -0.81% | 34,597,148 |
| Feb 14, 2022 | $93.75 | $95.55 | $92.42 | $93.34 | -0.42% | 35,007,124 |
| Feb 7, 2022 | $95.35 | $97.97 | $93.36 | $93.73 | -1.34% | 39,387,326 |
| Jan 31, 2022 | $97.03 | $99.15 | $93.83 | $95.00 | -2.27% | 53,157,040 |
| Jan 24, 2022 | $94.75 | $98.64 | $93.79 | $97.21 | +0.93% | 57,111,139 |
| Jan 18, 2022 | $99.17 | $99.36 | $95.47 | $96.31 | -3.81% | 56,008,930 |
| Jan 10, 2022 | $106.62 | $107.01 | $99.09 | $100.12 | -6.93% | 56,904,686 |
| Jan 3, 2022 | $116.47 | $117.80 | $107.48 | $107.57 | -8.04% | 39,874,710 |
| Dec 27, 2021 | $112.60 | $117.48 | $112.39 | $116.97 | +4.09% | 20,239,307 |
| Dec 20, 2021 | $107.07 | $112.91 | $106.61 | $112.37 | +3.44% | 17,999,010 |
| Dec 13, 2021 | $116.16 | $116.83 | $108.22 | $108.63 | -6.94% | 41,501,511 |
| Dec 6, 2021 | $112.01 | $117.19 | $111.71 | $116.73 | +4.94% | 34,649,726 |
| Nov 29, 2021 | $111.36 | $113.35 | $108.55 | $111.24 | +0.52% | 38,942,348 |
| Nov 22, 2021 | $111.11 | $114.26 | $109.25 | $110.66 | -0.11% | 25,048,761 |
| Nov 15, 2021 | $112.12 | $113.65 | $109.77 | $110.78 | -0.84% | 32,863,831 |
| Nov 8, 2021 | $116.52 | $117.47 | $110.54 | $111.72 | -4.44% | 36,613,979 |
| Nov 1, 2021 | $107.23 | $117.33 | $107.20 | $116.91 | +10.22% | 50,615,460 |
| Oct 25, 2021 | $114.74 | $115.57 | $104.02 | $106.07 | -7.40% | 51,209,634 |
| Oct 18, 2021 | $111.44 | $115.11 | $110.96 | $114.55 | +2.78% | 25,483,543 |
| Oct 11, 2021 | $112.89 | $113.56 | $109.41 | $111.45 | +0.21% | 25,719,963 |
| Oct 4, 2021 | $112.43 | $113.08 | $109.48 | $111.22 | -1.51% | 25,452,622 |
| Sep 27, 2021 | $113.61 | $114.67 | $110.31 | $112.92 | -1.04% | 25,908,861 |
| Sep 20, 2021 | $111.35 | $114.86 | $110.38 | $114.11 | +0.62% | 25,639,026 |
| Sep 13, 2021 | $119.89 | $120.15 | $113.12 | $113.41 | -4.97% | 37,918,008 |
| Sep 7, 2021 | $117.09 | $120.76 | $115.47 | $119.34 | +1.83% | 21,043,204 |
| Aug 30, 2021 | $115.61 | $118.36 | $114.63 | $117.19 | +1.80% | 21,200,847 |
| Aug 23, 2021 | $114.71 | $115.99 | $113.86 | $115.12 | +0.43% | 20,956,836 |
| Aug 16, 2021 | $116.69 | $117.73 | $113.61 | $114.63 | -1.82% | 24,020,611 |
| Aug 9, 2021 | $118.99 | $119.02 | $115.40 | $116.76 | -1.92% | 29,590,021 |
| Aug 2, 2021 | $122.03 | $122.98 | $117.52 | $119.05 | -1.96% | 29,817,626 |
| Jul 26, 2021 | $125.74 | $126.16 | $121.10 | $121.43 | -3.60% | 35,016,081 |
| Jul 19, 2021 | $117.54 | $126.32 | $114.33 | $125.97 | +6.10% | 32,333,445 |
| Jul 12, 2021 | $117.75 | $120.83 | $117.39 | $118.73 | +1.07% | 28,407,009 |
| Jul 6, 2021 | $115.08 | $117.77 | $114.32 | $117.47 | +2.17% | 18,696,721 |
| Jun 28, 2021 | $112.93 | $115.30 | $111.27 | $114.97 | +1.71% | 24,629,200 |
| Jun 21, 2021 | $110.00 | $113.22 | $109.68 | $113.04 | +3.04% | 28,775,547 |
| Jun 14, 2021 | $112.78 | $113.23 | $109.26 | $109.70 | -2.54% | 23,564,540 |
| Jun 7, 2021 | $111.98 | $112.83 | $110.86 | $112.56 | +0.51% | 19,412,972 |
| Jun 1, 2021 | $114.56 | $114.62 | $110.15 | $111.99 | -1.66% | 19,553,333 |
| May 24, 2021 | $111.80 | $114.35 | $111.52 | $113.88 | +2.67% | 26,288,149 |
| May 17, 2021 | $111.22 | $112.22 | $108.88 | $110.92 | -0.25% | 26,186,581 |
| May 10, 2021 | $114.57 | $116.09 | $109.16 | $111.20 | -2.75% | 36,336,127 |
| May 3, 2021 | $115.18 | $116.74 | $113.10 | $114.34 | -0.13% | 24,973,380 |
| Apr 26, 2021 | $116.95 | $117.25 | $111.61 | $114.49 | -2.61% | 43,394,617 |
| Apr 19, 2021 | $118.17 | $118.98 | $115.23 | $117.56 | -0.66% | 25,253,892 |
| Apr 12, 2021 | $113.02 | $118.50 | $112.77 | $118.34 | +4.56% | 24,166,694 |
| Apr 5, 2021 | $109.91 | $113.96 | $109.87 | $113.18 | +3.47% | 28,413,517 |
| Mar 29, 2021 | $109.01 | $111.62 | $106.59 | $109.38 | -0.47% | 21,991,408 |
| Mar 22, 2021 | $106.40 | $110.00 | $104.06 | $109.90 | +3.35% | 33,310,872 |
| Mar 15, 2021 | $107.89 | $112.34 | $105.83 | $106.34 | -1.36% | 57,881,482 |
| Mar 8, 2021 | $104.80 | $109.07 | $104.23 | $107.81 | +2.48% | 24,734,209 |
| Mar 1, 2021 | $108.60 | $110.47 | $102.75 | $105.20 | -2.62% | 31,033,577 |
| Feb 22, 2021 | $102.99 | $109.48 | $99.93 | $108.03 | +4.51% | 44,151,574 |
| Feb 16, 2021 | $104.88 | $106.59 | $103.22 | $103.37 | -1.83% | 18,891,786 |
| Feb 8, 2021 | $106.42 | $106.90 | $104.72 | $105.30 | -1.11% | 19,370,897 |
| Feb 1, 2021 | $96.99 | $107.54 | $96.92 | $106.48 | +9.99% | 33,057,548 |
| Jan 25, 2021 | $103.75 | $105.21 | $95.92 | $96.81 | -6.83% | 47,414,951 |
| Jan 19, 2021 | $102.80 | $105.85 | $101.34 | $103.91 | +1.54% | 23,328,329 |
| Jan 11, 2021 | $105.10 | $105.64 | $101.21 | $102.33 | -3.16% | 23,446,554 |
| Jan 4, 2021 | $107.66 | $107.75 | $102.14 | $105.67 | -1.22% | 29,707,595 |
| Dec 28, 2020 | $102.92 | $107.14 | $102.31 | $106.98 | +4.87% | 17,056,775 |
| Dec 21, 2020 | $101.22 | $103.17 | $100.02 | $102.01 | -1.23% | 17,247,662 |
| Dec 14, 2020 | $103.83 | $104.86 | $102.61 | $103.28 | +0.27% | 31,512,766 |
| Dec 7, 2020 | $102.01 | $106.09 | $100.01 | $103.00 | +0.70% | 34,257,710 |
| Nov 30, 2020 | $98.20 | $102.94 | $96.96 | $102.28 | +3.67% | 26,762,267 |
| Nov 23, 2020 | $97.62 | $98.98 | $96.42 | $98.66 | +1.70% | 17,325,659 |
| Nov 16, 2020 | $96.79 | $99.33 | $96.02 | $97.01 | +1.52% | 32,991,802 |
| Nov 9, 2020 | $97.32 | $97.65 | $92.66 | $95.56 | +5.42% | 47,576,864 |
| Nov 2, 2020 | $87.54 | $91.29 | $85.45 | $90.65 | +4.24% | 39,120,503 |
| Oct 26, 2020 | $90.03 | $91.13 | $85.63 | $86.96 | -4.23% | 48,365,515 |
| Oct 19, 2020 | $88.70 | $90.96 | $87.36 | $90.80 | +2.58% | 26,558,960 |
| Oct 12, 2020 | $90.46 | $91.10 | $87.67 | $88.52 | -1.66% | 26,129,465 |
| Oct 5, 2020 | $87.27 | $90.33 | $86.80 | $90.01 | +3.97% | 31,291,645 |
| Sep 28, 2020 | $85.52 | $87.45 | $84.63 | $86.57 | +2.69% | 33,019,004 |
| Sep 21, 2020 | $82.86 | $84.90 | $81.75 | $84.30 | -0.77% | 28,931,385 |
| Sep 14, 2020 | $85.75 | $89.43 | $84.60 | $84.95 | -0.38% | 38,544,739 |
| Sep 8, 2020 | $85.27 | $87.58 | $84.15 | $85.27 | -1.16% | 32,666,999 |
| Aug 31, 2020 | $84.63 | $88.98 | $84.03 | $86.27 | +1.49% | 47,335,296 |
| Aug 24, 2020 | $77.71 | $85.29 | $77.25 | $85.00 | +10.29% | 49,864,278 |
| Aug 17, 2020 | $78.60 | $79.39 | $76.46 | $77.07 | -1.66% | 28,167,242 |
| Aug 10, 2020 | $75.82 | $79.98 | $75.81 | $78.37 | +3.40% | 30,376,277 |
| Aug 3, 2020 | $76.48 | $76.60 | $74.76 | $75.79 | -0.97% | 41,091,841 |
| Jul 27, 2020 | $75.89 | $78.49 | $74.56 | $76.53 | +0.99% | 49,620,409 |
| Jul 20, 2020 | $74.16 | $77.33 | $73.63 | $75.78 | +2.18% | 42,154,042 |
| Jul 13, 2020 | $74.56 | $75.81 | $71.82 | $74.16 | -0.17% | 41,283,353 |
| Jul 6, 2020 | $74.93 | $75.48 | $71.93 | $74.29 | +0.69% | 39,238,989 |
| Jun 29, 2020 | $71.41 | $75.09 | $71.06 | $73.78 | +3.09% | 33,271,348 |
| Jun 22, 2020 | $74.90 | $76.37 | $71.25 | $71.57 | -5.08% | 54,874,316 |
| Jun 15, 2020 | $74.30 | $78.94 | $74.08 | $75.40 | -1.28% | 53,461,341 |
| Jun 8, 2020 | $83.08 | $83.62 | $72.15 | $76.38 | -7.01% | 82,865,218 |
| Jun 1, 2020 | $77.66 | $82.33 | $76.77 | $82.14 | +5.32% | 47,113,010 |
| May 26, 2020 | $79.60 | $80.06 | $77.26 | $77.99 | +0.48% | 35,110,447 |
| May 18, 2020 | $76.86 | $79.38 | $75.76 | $77.62 | +4.67% | 41,153,777 |
| May 11, 2020 | $76.62 | $77.18 | $70.65 | $74.16 | -4.76% | 50,508,556 |
| May 4, 2020 | $72.58 | $77.93 | $71.26 | $77.87 | +5.53% | 63,929,870 |
| Apr 27, 2020 | $76.68 | $79.61 | $73.21 | $73.79 | -2.37% | 72,038,098 |
| Apr 20, 2020 | $76.02 | $78.06 | $71.74 | $75.58 | -1.97% | 55,359,800 |
| Apr 13, 2020 | $73.52 | $77.39 | $70.35 | $77.10 | +4.36% | 58,961,520 |
| Apr 6, 2020 | $66.27 | $74.26 | $64.41 | $73.88 | +17.18% | 61,997,370 |
| Mar 30, 2020 | $66.56 | $68.70 | $60.90 | $63.05 | -4.96% | 80,041,430 |
| Mar 23, 2020 | $57.23 | $71.58 | $54.00 | $66.34 | +14.32% | 116,124,910 |
| Mar 16, 2020 | $60.63 | $65.68 | $50.02 | $58.03 | -17.01% | 130,758,160 |
| Mar 9, 2020 | $70.58 | $74.95 | $61.46 | $69.92 | -7.19% | 95,923,540 |
| Mar 2, 2020 | $77.92 | $82.62 | $72.05 | $75.34 | -3.94% | 68,279,600 |
| Feb 24, 2020 | $84.53 | $86.05 | $75.72 | $78.43 | -10.22% | 64,507,976 |
| Feb 18, 2020 | $89.37 | $90.44 | $87.00 | $87.36 | -2.15% | 22,272,886 |
| Feb 10, 2020 | $86.43 | $90.51 | $86.17 | $89.28 | +3.31% | 34,399,173 |
| Feb 3, 2020 | $85.07 | $89.20 | $85.07 | $86.42 | +1.87% | 46,047,675 |
| Jan 27, 2020 | $88.63 | $89.45 | $84.52 | $84.83 | -7.82% | 64,611,630 |
| Jan 21, 2020 | $92.83 | $94.13 | $90.74 | $92.03 | -1.70% | 27,168,249 |
| Jan 13, 2020 | $90.62 | $93.75 | $90.21 | $93.62 | +3.84% | 31,526,993 |
| Jan 6, 2020 | $88.11 | $91.16 | $87.13 | $90.16 | +1.50% | 35,788,877 |
| Dec 30, 2019 | $88.01 | $89.35 | $87.06 | $88.83 | +0.79% | 20,123,782 |
| Dec 23, 2019 | $88.62 | $88.85 | $87.69 | $88.13 | -0.37% | 14,508,793 |
| Dec 16, 2019 | $89.14 | $89.30 | $87.47 | $88.46 | -0.24% | 40,157,793 |
| Dec 9, 2019 | $86.31 | $88.89 | $85.85 | $88.67 | +2.72% | 37,050,625 |
| Dec 2, 2019 | $85.38 | $86.53 | $83.82 | $86.32 | +1.04% | 32,119,860 |
| Nov 25, 2019 | $83.16 | $86.73 | $82.93 | $85.43 | +2.90% | 24,466,888 |
| Nov 18, 2019 | $83.92 | $84.49 | $81.76 | $83.02 | -1.41% | 33,076,074 |
| Nov 11, 2019 | $81.75 | $84.94 | $81.37 | $84.21 | +2.98% | 34,648,909 |
| Nov 4, 2019 | $83.30 | $83.44 | $81.03 | $81.77 | -1.73% | 36,000,300 |
| Oct 28, 2019 | $84.47 | $87.22 | $82.61 | $83.21 | -0.20% | 45,751,021 |
| Oct 21, 2019 | $86.00 | $86.24 | $82.13 | $83.38 | -3.08% | 27,868,249 |
| Oct 14, 2019 | $86.50 | $87.68 | $85.52 | $86.03 | -0.38% | 22,395,014 |
| Oct 7, 2019 | $85.71 | $87.25 | $84.69 | $86.36 | +0.51% | 25,162,012 |
| Sep 30, 2019 | $88.41 | $88.89 | $83.61 | $85.92 | -2.77% | 35,445,938 |
| Sep 23, 2019 | $90.32 | $91.77 | $87.79 | $88.37 | -1.89% | 27,415,850 |
| Sep 16, 2019 | $90.02 | $92.10 | $89.38 | $90.07 | -0.45% | 33,527,115 |
| Sep 9, 2019 | $95.80 | $95.93 | $89.30 | $90.48 | -5.49% | 41,255,179 |
| Sep 3, 2019 | $96.42 | $97.21 | $93.03 | $95.74 | -0.85% | 27,594,909 |
| Aug 26, 2019 | $95.38 | $98.14 | $95.00 | $96.56 | +1.96% | 27,020,371 |
| Aug 19, 2019 | $97.23 | $97.41 | $94.39 | $94.70 | -1.89% | 30,100,566 |
| Aug 12, 2019 | $95.78 | $97.02 | $94.21 | $96.52 | +0.23% | 35,041,394 |
| Aug 5, 2019 | $94.51 | $96.84 | $93.03 | $96.30 | +0.83% | 35,402,266 |
| Jul 29, 2019 | $98.05 | $98.94 | $93.50 | $95.51 | -3.63% | 43,069,310 |
| Jul 22, 2019 | $90.52 | $99.72 | $89.17 | $99.11 | +9.76% | 47,586,825 |
| Jul 15, 2019 | $89.87 | $91.61 | $89.59 | $90.30 | +0.59% | 33,565,605 |
| Jul 8, 2019 | $87.60 | $89.82 | $86.89 | $89.77 | +2.26% | 28,827,610 |
| Jul 1, 2019 | $84.62 | $87.89 | $84.03 | $87.79 | +4.72% | 27,698,417 |
| Jun 24, 2019 | $84.08 | $85.20 | $83.18 | $83.83 | +0.01% | 34,401,281 |
| Jun 17, 2019 | $84.65 | $84.83 | $82.08 | $83.82 | -0.50% | 43,124,069 |
| Jun 10, 2019 | $82.85 | $84.61 | $81.38 | $84.24 | +2.13% | 36,801,675 |
| Jun 3, 2019 | $76.12 | $83.33 | $75.65 | $82.48 | +8.44% | 48,980,493 |
| May 28, 2019 | $76.36 | $76.68 | $74.33 | $76.06 | -0.12% | 41,520,875 |
| May 20, 2019 | $78.30 | $78.42 | $75.69 | $76.15 | -3.50% | 37,727,011 |
| May 13, 2019 | $77.25 | $79.65 | $76.08 | $78.91 | +0.62% | 36,387,534 |
| May 6, 2019 | $77.20 | $78.80 | $77.02 | $78.42 | +0.47% | 35,298,851 |
| Apr 29, 2019 | $77.30 | $78.40 | $76.59 | $78.05 | +0.77% | 30,673,868 |
| Apr 22, 2019 | $75.71 | $77.52 | $75.06 | $77.45 | +1.83% | 41,969,429 |
| Apr 15, 2019 | $76.67 | $76.70 | $74.80 | $76.06 | -0.77% | 31,075,708 |
| Apr 8, 2019 | $74.47 | $76.95 | $74.47 | $76.65 | +2.16% | 27,170,116 |
| Apr 1, 2019 | $74.76 | $75.08 | $73.73 | $75.03 | +0.93% | 30,973,883 |
| Mar 25, 2019 | $72.00 | $74.48 | $71.73 | $74.34 | +3.31% | 36,994,124 |
| Mar 18, 2019 | $70.78 | $72.44 | $70.44 | $71.96 | +1.83% | 36,903,300 |
| Mar 11, 2019 | $69.38 | $71.21 | $69.14 | $70.67 | +1.89% | 59,889,194 |
| Mar 4, 2019 | $70.99 | $72.18 | $69.03 | $69.36 | -2.10% | 46,916,588 |
| Feb 25, 2019 | $71.90 | $72.07 | $69.78 | $70.85 | -0.63% | 59,638,069 |
| Feb 19, 2019 | $70.46 | $71.39 | $69.78 | $71.30 | +0.83% | 41,003,861 |
| Feb 11, 2019 | $70.00 | $71.54 | $69.71 | $70.71 | +1.38% | 51,605,334 |
| Feb 4, 2019 | $68.03 | $69.82 | $67.08 | $69.75 | +2.41% | 55,155,690 |
| Jan 28, 2019 | $66.19 | $69.49 | $65.91 | $68.11 | +1.52% | 68,238,070 |
| Jan 22, 2019 | $64.90 | $67.69 | $62.93 | $67.09 | +3.69% | 80,164,850 |
| Jan 14, 2019 | $63.35 | $64.82 | $62.98 | $64.70 | +1.52% | 42,233,931 |
| Jan 7, 2019 | $63.35 | $64.39 | $61.67 | $63.73 | +0.25% | 58,225,470 |
| Dec 31, 2018 | $63.77 | $64.61 | $61.40 | $63.57 | +0.28% | 44,781,097 |
| Dec 24, 2018 | $61.48 | $64.12 | $60.42 | $63.39 | +3.26% | 41,795,573 |
| Dec 17, 2018 | $65.00 | $65.90 | $61.38 | $61.39 | -6.05% | 83,459,310 |
| Dec 10, 2018 | $65.47 | $67.22 | $63.58 | $65.34 | -0.20% | 60,894,561 |
| Dec 3, 2018 | $67.37 | $68.15 | $65.20 | $65.47 | -1.87% | 55,054,140 |
| Nov 26, 2018 | $65.98 | $67.38 | $65.21 | $66.72 | +1.55% | 75,663,494 |
| Nov 19, 2018 | $68.10 | $68.47 | $65.26 | $65.70 | -3.61% | 40,794,805 |
| Nov 12, 2018 | $68.44 | $68.94 | $66.36 | $68.16 | -0.64% | 67,207,258 |
| Nov 5, 2018 | $63.93 | $68.98 | $63.82 | $68.60 | +6.65% | 78,225,075 |
| Oct 29, 2018 | $58.68 | $65.68 | $57.69 | $64.32 | +10.76% | 104,115,590 |
| Oct 22, 2018 | $58.93 | $59.47 | $57.39 | $58.07 | -1.01% | 56,207,665 |
| Oct 15, 2018 | $56.37 | $59.53 | $56.31 | $58.66 | +3.91% | 58,745,440 |
| Oct 8, 2018 | $55.82 | $59.70 | $54.71 | $56.45 | +1.24% | 77,682,449 |
| Oct 1, 2018 | $56.91 | $56.95 | $55.29 | $55.76 | -1.90% | 52,143,162 |
| Sep 24, 2018 | $56.94 | $57.84 | $56.58 | $56.84 | -1.06% | 43,307,829 |
| Sep 17, 2018 | $54.70 | $57.57 | $54.10 | $57.45 | +4.93% | 60,265,491 |
| Sep 10, 2018 | $54.94 | $55.57 | $54.33 | $54.75 | -0.20% | 38,622,715 |
| Sep 4, 2018 | $53.44 | $54.96 | $53.21 | $54.86 | +2.64% | 34,055,348 |
| Aug 27, 2018 | $52.99 | $53.71 | $52.45 | $53.45 | +1.33% | 36,487,832 |
| Aug 20, 2018 | $53.71 | $54.44 | $52.42 | $52.75 | -1.51% | 45,711,959 |
| Aug 13, 2018 | $51.62 | $53.61 | $51.47 | $53.56 | +3.98% | 43,719,451 |
| Aug 6, 2018 | $52.10 | $52.27 | $51.20 | $51.51 | -1.38% | 37,103,166 |
| Jul 30, 2018 | $52.20 | $52.85 | $51.25 | $52.23 | +0.15% | 57,437,752 |
| Jul 23, 2018 | $50.76 | $52.60 | $50.21 | $52.15 | +2.44% | 56,317,818 |
| Jul 16, 2018 | $51.55 | $51.62 | $50.60 | $50.91 | -1.38% | 64,264,290 |
| Jul 9, 2018 | $49.21 | $51.65 | $49.21 | $51.62 | +5.39% | 62,403,215 |
| Jul 2, 2018 | $48.64 | $49.30 | $48.40 | $48.98 | +0.27% | 37,537,510 |
| Jun 25, 2018 | $51.16 | $51.44 | $47.37 | $48.85 | -4.66% | 93,534,590 |
| Jun 18, 2018 | $56.77 | $57.50 | $50.36 | $51.24 | -10.28% | 136,231,112 |
| Jun 11, 2018 | $56.61 | $57.21 | $56.18 | $57.11 | +0.90% | 46,876,079 |
| Jun 4, 2018 | $57.10 | $57.94 | $55.28 | $56.60 | -0.54% | 55,535,021 |
| May 29, 2018 | $57.70 | $57.88 | $56.55 | $56.91 | -1.74% | 26,604,052 |
| May 21, 2018 | $57.40 | $58.38 | $56.76 | $57.92 | +1.33% | 28,379,435 |
| May 14, 2018 | $57.36 | $57.51 | $56.35 | $57.16 | -0.19% | 31,927,283 |
| May 7, 2018 | $58.99 | $59.04 | $56.79 | $57.27 | -0.71% | 37,185,503 |
| Apr 30, 2018 | $58.39 | $58.51 | $55.54 | $57.68 | -1.17% | 38,817,610 |
| Apr 23, 2018 | $58.01 | $60.18 | $57.29 | $58.36 | +0.62% | 50,786,487 |
| Apr 16, 2018 | $59.13 | $60.00 | $57.80 | $58.00 | -2.09% | 36,331,850 |
| Apr 9, 2018 | $58.54 | $60.12 | $58.42 | $59.24 | +1.54% | 32,432,421 |
| Apr 2, 2018 | $57.52 | $59.27 | $55.38 | $58.34 | +0.78% | 50,056,747 |
| Mar 26, 2018 | $56.96 | $58.50 | $56.55 | $57.89 | +2.81% | 37,150,746 |
| Mar 19, 2018 | $58.70 | $59.55 | $56.31 | $56.31 | -4.56% | 37,499,467 |
| Mar 12, 2018 | $58.67 | $60.70 | $58.48 | $59.00 | +0.92% | 47,374,596 |
| Mar 5, 2018 | $56.83 | $58.63 | $56.54 | $58.46 | +2.69% | 39,082,562 |
| Feb 26, 2018 | $56.42 | $57.92 | $55.68 | $56.93 | +1.41% | 51,507,926 |
| Feb 20, 2018 | $56.29 | $56.74 | $54.80 | $56.14 | -0.60% | 38,703,459 |
| Feb 12, 2018 | $54.86 | $57.05 | $54.55 | $56.48 | +3.48% | 55,901,910 |
| Feb 5, 2018 | $55.53 | $56.26 | $53.56 | $54.58 | -2.13% | 84,311,220 |
| Jan 29, 2018 | $57.55 | $58.35 | $55.70 | $55.77 | -3.83% | 76,304,290 |
| Jan 22, 2018 | $61.04 | $61.94 | $56.55 | $57.99 | -5.34% | 101,756,750 |
| Jan 16, 2018 | $60.33 | $61.46 | $60.30 | $61.26 | +1.42% | 33,805,601 |
| Jan 8, 2018 | $59.48 | $60.51 | $58.56 | $60.40 | +1.33% | 32,965,553 |
| Jan 2, 2018 | $57.95 | $59.69 | $57.48 | $59.61 | +3.80% | 26,487,643 |
| Dec 26, 2017 | $57.27 | $58.00 | $57.05 | $57.43 | +0.23% | 20,756,559 |
| Dec 18, 2017 | $58.44 | $58.79 | $57.12 | $57.30 | -1.70% | 36,986,427 |
| Dec 11, 2017 | $58.39 | $60.05 | $58.16 | $58.29 | -0.55% | 55,575,974 |
| Dec 4, 2017 | $57.54 | $59.83 | $57.50 | $58.61 | +2.25% | 48,820,958 |
| Nov 27, 2017 | $56.83 | $58.14 | $55.75 | $57.32 | +0.92% | 54,589,386 |
| Nov 20, 2017 | $56.67 | $57.56 | $56.58 | $56.80 | -0.23% | 23,415,529 |
| Nov 13, 2017 | $56.81 | $57.43 | $56.41 | $56.93 | -0.19% | 38,892,474 |
| Nov 6, 2017 | $55.99 | $58.01 | $55.63 | $57.04 | +1.80% | 58,215,517 |
| Oct 30, 2017 | $54.79 | $56.94 | $54.05 | $56.03 | +2.10% | 67,203,895 |
| Oct 23, 2017 | $54.77 | $55.75 | $53.66 | $54.88 | +0.57% | 48,269,318 |
| Oct 16, 2017 | $55.67 | $55.80 | $54.18 | $54.57 | -2.06% | 44,106,472 |
| Oct 9, 2017 | $55.37 | $56.43 | $54.96 | $55.72 | +1.00% | 34,785,582 |
| Oct 2, 2017 | $53.86 | $55.45 | $53.69 | $55.17 | +2.72% | 36,209,453 |
| Sep 25, 2017 | $54.98 | $55.60 | $53.36 | $53.71 | -2.50% | 46,299,945 |
| Sep 18, 2017 | $54.80 | $55.20 | $54.56 | $55.09 | +0.77% | 32,466,779 |
| Sep 11, 2017 | $53.79 | $54.79 | $53.33 | $54.67 | +2.21% | 51,210,054 |
| Sep 5, 2017 | $54.95 | $55.28 | $53.05 | $53.49 | -2.62% | 45,832,533 |
| Aug 28, 2017 | $54.54 | $55.16 | $54.00 | $54.93 | +1.05% | 34,325,243 |
| Aug 21, 2017 | $53.14 | $54.74 | $52.80 | $54.36 | +3.15% | 56,398,835 |
| Aug 14, 2017 | $53.60 | $53.92 | $52.58 | $52.70 | -0.90% | 39,429,833 |
| Aug 7, 2017 | $55.60 | $55.93 | $52.99 | $53.18 | -4.08% | 57,474,120 |
| Jul 31, 2017 | $54.48 | $56.12 | $53.95 | $55.44 | +2.67% | 75,471,291 |
| Jul 24, 2017 | $58.00 | $59.66 | $53.41 | $54.00 | -6.86% | 99,659,569 |
| Jul 17, 2017 | $58.73 | $58.87 | $57.69 | $57.98 | -1.33% | 39,921,773 |
| Jul 10, 2017 | $58.18 | $58.92 | $57.53 | $58.76 | +1.24% | 31,288,901 |
| Jul 3, 2017 | $58.90 | $58.99 | $57.40 | $58.04 | -0.46% | 28,274,138 |
| Jun 26, 2017 | $60.02 | $60.15 | $57.96 | $58.31 | -2.51% | 32,227,499 |
| Jun 19, 2017 | $60.35 | $61.00 | $59.40 | $59.81 | -0.55% | 31,805,759 |
| Jun 12, 2017 | $61.80 | $61.99 | $59.47 | $60.14 | -3.30% | 49,059,419 |
| Jun 5, 2017 | $64.85 | $64.87 | $61.87 | $62.19 | -3.69% | 43,099,735 |
| May 30, 2017 | $63.07 | $64.68 | $63.01 | $64.57 | +2.01% | 28,287,157 |
| May 22, 2017 | $61.03 | $63.42 | $60.86 | $63.30 | +3.16% | 34,312,684 |
| May 15, 2017 | $60.42 | $61.92 | $58.87 | $61.36 | +2.39% | 40,741,084 |
| May 8, 2017 | $61.07 | $61.08 | $59.83 | $59.93 | -1.67% | 29,708,272 |
| May 1, 2017 | $60.00 | $60.99 | $59.76 | $60.95 | +1.48% | 40,808,447 |
| Apr 24, 2017 | $61.00 | $61.94 | $58.99 | $60.06 | -0.91% | 69,523,005 |
| Apr 17, 2017 | $57.68 | $60.69 | $57.59 | $60.61 | +5.39% | 43,892,935 |
| Apr 10, 2017 | $58.00 | $58.21 | $57.38 | $57.51 | -0.88% | 21,430,515 |
| Apr 3, 2017 | $58.28 | $59.27 | $57.55 | $58.02 | -0.63% | 44,991,017 |
| Mar 27, 2017 | $56.66 | $58.66 | $56.46 | $58.39 | +2.78% | 42,003,757 |
| Mar 20, 2017 | $55.87 | $57.38 | $55.49 | $56.81 | +1.85% | 47,471,751 |
| Mar 13, 2017 | $54.57 | $56.13 | $54.09 | $55.78 | +2.29% | 49,553,359 |
| Mar 6, 2017 | $56.78 | $56.81 | $54.42 | $54.53 | -4.50% | 64,773,227 |
| Feb 27, 2017 | $57.24 | $57.40 | $56.55 | $57.10 | -0.66% | 37,957,177 |
| Feb 21, 2017 | $57.41 | $57.85 | $57.15 | $57.48 | +0.23% | 31,105,638 |
| Feb 13, 2017 | $56.50 | $57.57 | $56.02 | $57.35 | +2.01% | 42,986,263 |
| Feb 6, 2017 | $55.01 | $56.40 | $54.90 | $56.22 | +2.11% | 56,849,141 |
| Jan 30, 2017 | $56.00 | $56.24 | $53.81 | $55.06 | -1.89% | 75,789,870 |
| Jan 23, 2017 | $57.42 | $59.00 | $55.65 | $56.12 | -2.67% | 65,443,053 |
| Jan 17, 2017 | $57.62 | $58.58 | $57.41 | $57.66 | -0.33% | 28,269,873 |
| Jan 9, 2017 | $57.26 | $58.34 | $57.25 | $57.85 | +1.26% | 34,757,261 |
| Jan 3, 2017 | $55.91 | $57.27 | $55.04 | $57.13 | +2.90% | 31,765,826 |
| Dec 27, 2016 | $56.99 | $57.39 | $55.40 | $55.52 | -2.61% | 21,801,407 |
| Dec 19, 2016 | $57.44 | $58.06 | $56.72 | $57.01 | -1.13% | 27,769,337 |
| Dec 12, 2016 | $58.54 | $59.54 | $57.52 | $57.66 | -1.86% | 47,947,851 |
| Dec 5, 2016 | $56.96 | $59.25 | $56.96 | $58.75 | +2.69% | 38,867,748 |
| Nov 28, 2016 | $57.00 | $58.52 | $56.57 | $57.21 | -0.38% | 57,926,689 |
| Nov 21, 2016 | $55.51 | $57.70 | $55.51 | $57.43 | +2.98% | 29,670,644 |
| Nov 14, 2016 | $53.93 | $56.12 | $53.50 | $55.77 | – | 48,076,594 |
Seasonality
SBUX 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 | 0.9% | 1.9% | -3.2% | 1.6% | -1.1% | -1.1% | 3.9% | 3.5% | -2.7% | 0.8% | 9.0% | -0.7% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 9.2% | 7.3% | -8.6% | 17.6% | -5.3% | 3.1% | 3.0% | 1.5% | -11.6% | 10.3% | ||
| 2025 | 18.0% | 8.1% | -15.3% | -18.4% | 5.6% | 9.1% | -2.7% | -0.4% | -4.1% | -4.4% | 8.5% | -3.3% |
| 2024 | -3.1% | 2.6% | -3.7% | -3.2% | -8.7% | -3.0% | 0.1% | 22.1% | 3.1% | 0.2% | 5.5% | -10.9% |
| 2023 | 10.0% | -6.0% | 2.0% | 9.8% | -14.1% | 1.5% | 2.5% | -3.6% | -6.3% | 1.1% | 8.2% | -3.3% |
| 2022 | -15.9% | -6.2% | -0.9% | -18.0% | 5.9% | -2.7% | 11.0% | -0.3% | 0.2% | 2.8% | 18.7% | -2.9% |
| 2021 | -9.5% | 12.1% | 1.1% | 4.8% | -0.1% | -1.8% | 8.6% | -2.9% | -6.1% | -3.8% | 3.8% | 6.7% |
| 2020 | -3.5% | -7.1% | -16.2% | 16.7% | 2.2% | -5.6% | 4.0% | 11.0% | 1.7% | 1.2% | 13.3% | 9.1% |
| 2019 | 5.8% | 3.6% | 5.8% | 4.5% | -1.6% | 10.2% | 13.0% | 2.4% | -8.4% | -4.4% | 1.5% | 2.9% |
| 2018 | -1.1% | 1.1% | 1.4% | -0.6% | -1.0% | -13.8% | 7.2% | 2.7% | 6.3% | 2.5% | 15.1% | -3.5% |
| 2017 | -0.5% | 3.5% | 2.7% | 2.9% | 6.3% | -8.3% | -7.4% | 2.1% | -2.1% | 2.1% | 6.0% | -0.7% |