Synopsys Inc (SNPS) stock
SNPSNasdaqServices-Prepackaged SoftwareFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 26, 2026Score 12/3054% above fair value
$467.61−22.58 (-4.61%)
Close on Oct 30, 2026Market cap $89.61BP/E 82.6Yield –
Price history
Synopsys share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$467.61
-4.61% on the day
52-week range
$362.55 – $539.48
-13.3% from the high
Change over 52 weeks
+5.6%
From $442.93 on Oct 30, 2025
Average volume
2.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $431.15 | $491.39 | $431.15 | $467.61 | +8.71% | 11,878,040 |
| Oct 19, 2026 | $462.00 | $462.50 | $417.60 | $430.14 | -5.39% | 9,071,916 |
| Oct 12, 2026 | $510.31 | $512.00 | $448.19 | $454.63 | -10.86% | 13,047,597 |
| Oct 5, 2026 | $496.25 | $512.49 | $482.16 | $509.99 | +4.10% | 12,707,752 |
| Sep 28, 2026 | $421.31 | $500.03 | $403.33 | $489.90 | +15.06% | 17,647,615 |
| Sep 21, 2026 | $387.33 | $445.92 | $385.92 | $425.76 | +10.60% | 9,022,357 |
| Sep 14, 2026 | $393.89 | $395.00 | $362.55 | $384.97 | -3.12% | 11,379,061 |
| Sep 8, 2026 | $396.82 | $405.80 | $387.60 | $397.38 | +0.90% | 6,413,951 |
| Aug 31, 2026 | $437.95 | $445.86 | $380.33 | $393.84 | -11.02% | 9,423,622 |
| Aug 24, 2026 | $395.20 | $464.98 | $388.11 | $442.61 | +11.24% | 13,147,789 |
| Aug 17, 2026 | $417.61 | $425.78 | $394.57 | $397.87 | -5.61% | 6,499,337 |
| Aug 10, 2026 | $416.00 | $423.95 | $402.16 | $421.50 | +1.32% | 6,022,164 |
| Aug 3, 2026 | $394.22 | $416.44 | $386.00 | $415.99 | +7.00% | 7,189,230 |
| Jul 27, 2026 | $384.29 | $402.26 | $370.20 | $388.76 | +4.09% | 11,861,758 |
| Jul 20, 2026 | $382.00 | $391.03 | $369.02 | $373.47 | -2.81% | 10,630,953 |
| Jul 13, 2026 | $448.84 | $453.91 | $366.00 | $384.28 | -13.74% | 10,624,283 |
| Jul 6, 2026 | $435.24 | $451.59 | $425.80 | $445.50 | +1.91% | 6,384,382 |
| Jun 29, 2026 | $457.93 | $464.46 | $434.25 | $437.16 | -3.78% | 7,484,635 |
| Jun 22, 2026 | $455.53 | $479.80 | $438.55 | $454.34 | -0.26% | 13,597,402 |
| Jun 15, 2026 | $462.30 | $478.52 | $444.82 | $455.51 | +0.36% | 9,247,090 |
| Jun 8, 2026 | $467.28 | $487.55 | $445.00 | $453.89 | -2.36% | 8,667,477 |
| Jun 1, 2026 | $484.07 | $508.72 | $458.53 | $464.85 | -2.26% | 10,447,683 |
| May 26, 2026 | $529.97 | $539.48 | $469.37 | $475.62 | -9.36% | 12,345,185 |
| May 18, 2026 | $499.18 | $534.11 | $473.77 | $524.74 | +4.44% | 8,751,844 |
| May 11, 2026 | $513.89 | $519.71 | $491.05 | $502.42 | -2.72% | 6,502,381 |
| May 4, 2026 | $493.84 | $519.11 | $488.34 | $516.48 | +5.62% | 8,723,438 |
| Apr 27, 2026 | $496.94 | $500.99 | $471.62 | $489.02 | -2.36% | 7,123,669 |
| Apr 20, 2026 | $448.08 | $502.28 | $447.43 | $500.82 | +11.40% | 10,171,630 |
| Apr 13, 2026 | $392.50 | $459.02 | $388.07 | $449.58 | +14.62% | 8,920,218 |
| Apr 6, 2026 | $396.04 | $415.16 | $388.88 | $392.24 | -0.94% | 7,011,915 |
| Mar 30, 2026 | $382.88 | $403.47 | $379.95 | $395.95 | +4.07% | 5,932,114 |
| Mar 23, 2026 | $430.21 | $441.76 | $379.50 | $380.47 | -9.48% | 10,927,343 |
| Mar 16, 2026 | $420.18 | $435.71 | $417.61 | $420.32 | +1.86% | 9,441,800 |
| Mar 9, 2026 | $432.57 | $440.91 | $410.09 | $412.63 | -5.67% | 8,944,345 |
| Mar 2, 2026 | $413.37 | $447.71 | $405.51 | $437.41 | +5.65% | 13,876,975 |
| Feb 23, 2026 | $429.39 | $454.16 | $404.53 | $414.00 | -5.90% | 15,640,017 |
| Feb 17, 2026 | $425.60 | $450.39 | $412.34 | $439.94 | +0.65% | 7,968,313 |
| Feb 9, 2026 | $427.88 | $452.00 | $413.70 | $437.09 | +2.39% | 10,910,654 |
| Feb 2, 2026 | $460.69 | $471.20 | $405.71 | $426.88 | -8.22% | 18,451,013 |
| Jan 26, 2026 | $499.94 | $515.80 | $463.21 | $465.12 | -7.23% | 9,059,749 |
| Jan 20, 2026 | $499.14 | $525.49 | $492.60 | $501.39 | -2.89% | 7,163,000 |
| Jan 12, 2026 | $524.21 | $535.20 | $498.58 | $516.31 | -1.69% | 8,565,654 |
| Jan 5, 2026 | $485.03 | $528.92 | $478.95 | $525.18 | +9.32% | 10,284,040 |
| Dec 29, 2025 | $473.88 | $485.89 | $469.07 | $480.42 | +0.69% | 4,830,361 |
| Dec 22, 2025 | $468.25 | $483.91 | $467.82 | $477.14 | +2.89% | 4,548,012 |
| Dec 15, 2025 | $458.00 | $470.72 | $452.50 | $463.73 | +2.38% | 12,905,371 |
| Dec 8, 2025 | $467.77 | $482.23 | $452.51 | $452.95 | -2.96% | 14,760,795 |
| Dec 1, 2025 | $446.00 | $471.12 | $429.20 | $466.76 | +11.66% | 13,618,010 |
| Nov 24, 2025 | $395.00 | $418.89 | $391.62 | $418.01 | +7.63% | 6,739,420 |
| Nov 17, 2025 | $389.50 | $405.54 | $376.18 | $388.36 | -0.38% | 9,714,563 |
| Nov 10, 2025 | $398.87 | $403.75 | $386.22 | $389.83 | -0.92% | 8,670,131 |
| Nov 3, 2025 | $451.84 | $452.51 | $386.91 | $393.43 | -13.31% | 17,278,703 |
| Oct 27, 2025 | $471.28 | $475.42 | $438.55 | $453.82 | -2.23% | 9,625,908 |
| Oct 20, 2025 | $450.66 | $473.49 | $444.36 | $464.18 | +3.69% | 8,330,059 |
| Oct 13, 2025 | $449.48 | $456.84 | $432.00 | $447.64 | +1.99% | 12,749,539 |
| Oct 6, 2025 | $471.99 | $492.36 | $437.27 | $438.92 | -6.45% | 9,978,557 |
| Sep 29, 2025 | $488.00 | $495.72 | $466.59 | $469.17 | -3.81% | 12,529,395 |
| Sep 22, 2025 | $490.00 | $515.64 | $462.00 | $487.76 | -1.56% | 18,558,642 |
| Sep 15, 2025 | $431.50 | $498.05 | $416.79 | $495.50 | +16.46% | 24,860,716 |
| Sep 8, 2025 | $600.92 | $615.79 | $380.84 | $425.45 | -28.87% | 47,086,098 |
| Sep 2, 2025 | $589.05 | $615.75 | $584.00 | $598.14 | -0.89% | 4,775,572 |
| Aug 25, 2025 | $604.97 | $614.63 | $593.00 | $603.52 | -0.49% | 4,820,182 |
| Aug 18, 2025 | $617.91 | $626.24 | $593.05 | $606.52 | -1.84% | 5,588,869 |
| Aug 11, 2025 | $620.40 | $628.89 | $606.31 | $617.91 | -0.24% | 4,973,174 |
| Aug 4, 2025 | $622.42 | $636.61 | $608.19 | $619.42 | +0.12% | 5,300,008 |
| Jul 28, 2025 | $605.28 | $651.73 | $588.37 | $618.65 | +2.84% | 9,449,721 |
| Jul 21, 2025 | $587.59 | $618.49 | $578.87 | $601.55 | +2.87% | 10,573,376 |
| Jul 14, 2025 | $575.00 | $600.90 | $542.49 | $584.76 | +4.56% | 23,502,540 |
| Jul 7, 2025 | $544.11 | $572.91 | $534.34 | $559.28 | +1.92% | 6,679,799 |
| Jun 30, 2025 | $505.89 | $555.00 | $503.92 | $548.74 | +9.17% | 5,855,908 |
| Jun 23, 2025 | $468.89 | $521.69 | $460.89 | $502.63 | +6.82% | 5,805,289 |
| Jun 16, 2025 | $480.50 | $484.53 | $468.54 | $470.53 | -1.74% | 4,704,257 |
| Jun 9, 2025 | $503.88 | $512.00 | $477.53 | $478.86 | -1.47% | 5,833,126 |
| Jun 2, 2025 | $459.92 | $490.76 | $452.49 | $486.00 | +4.75% | 6,187,606 |
| May 26, 2025 | $495.32 | $515.08 | $437.69 | $463.98 | -6.99% | 14,400,561 |
| May 19, 2025 | $507.50 | $518.47 | $493.73 | $498.85 | -3.03% | 3,900,934 |
| May 12, 2025 | $503.66 | $521.10 | $497.05 | $514.43 | +6.53% | 4,579,924 |
| May 5, 2025 | $469.17 | $491.32 | $465.59 | $482.90 | +2.25% | 4,392,441 |
| Apr 28, 2025 | $444.39 | $476.44 | $436.88 | $472.28 | +5.75% | 6,303,439 |
| Apr 21, 2025 | $406.26 | $447.31 | $396.03 | $446.62 | +8.06% | 4,981,410 |
| Apr 14, 2025 | $428.90 | $430.55 | $408.62 | $413.32 | -1.87% | 4,202,529 |
| Apr 7, 2025 | $375.96 | $432.54 | $365.74 | $421.21 | +8.52% | 10,681,218 |
| Mar 31, 2025 | $429.02 | $443.62 | $387.41 | $388.13 | -11.38% | 8,115,719 |
| Mar 24, 2025 | $456.82 | $464.22 | $437.06 | $437.95 | -2.37% | 4,123,481 |
| Mar 17, 2025 | $445.00 | $460.81 | $438.12 | $448.60 | +0.53% | 7,790,474 |
| Mar 10, 2025 | $437.40 | $449.74 | $425.73 | $446.23 | -1.03% | 7,862,073 |
| Mar 3, 2025 | $463.57 | $467.73 | $429.77 | $450.88 | -1.40% | 7,661,781 |
| Feb 24, 2025 | $479.28 | $488.00 | $448.11 | $457.28 | -3.70% | 8,400,661 |
| Feb 18, 2025 | $527.96 | $528.00 | $472.74 | $474.84 | -9.13% | 6,179,041 |
| Feb 10, 2025 | $527.85 | $536.21 | $507.95 | $522.53 | -0.63% | 4,173,835 |
| Feb 3, 2025 | $511.69 | $545.65 | $510.00 | $525.82 | +0.06% | 3,559,792 |
| Jan 27, 2025 | $523.28 | $533.98 | $502.19 | $525.48 | -3.79% | 6,175,002 |
| Jan 21, 2025 | $532.00 | $556.31 | $527.07 | $546.19 | +3.70% | 4,690,734 |
| Jan 13, 2025 | $489.08 | $529.95 | $484.66 | $526.70 | +6.94% | 5,255,089 |
| Jan 6, 2025 | $499.66 | $509.09 | $485.11 | $492.54 | -0.24% | 4,643,061 |
| Dec 30, 2024 | $485.99 | $494.88 | $478.84 | $493.71 | +0.57% | 2,881,316 |
| Dec 23, 2024 | $493.92 | $507.95 | $485.07 | $490.91 | -0.26% | 2,750,708 |
| Dec 16, 2024 | $507.39 | $525.33 | $483.50 | $492.18 | -3.17% | 7,194,985 |
| Dec 9, 2024 | $515.29 | $517.71 | $495.40 | $508.28 | -1.74% | 6,631,790 |
| Dec 2, 2024 | $555.93 | $592.99 | $513.09 | $517.28 | -7.38% | 10,772,186 |
| Nov 25, 2024 | $569.41 | $570.28 | $542.89 | $558.49 | -1.16% | 3,056,668 |
| Nov 18, 2024 | $523.68 | $568.41 | $515.00 | $565.07 | +8.51% | 3,966,145 |
| Nov 11, 2024 | $559.50 | $567.01 | $519.66 | $520.75 | -7.27% | 3,682,923 |
| Nov 4, 2024 | $521.60 | $574.64 | $516.98 | $561.55 | +8.32% | 4,611,981 |
| Oct 28, 2024 | $505.16 | $536.87 | $495.91 | $518.40 | +3.35% | 5,258,739 |
| Oct 21, 2024 | $501.93 | $508.36 | $489.77 | $501.58 | -1.07% | 3,546,766 |
| Oct 14, 2024 | $544.31 | $550.59 | $495.50 | $507.03 | -6.09% | 6,074,701 |
| Oct 7, 2024 | $493.00 | $541.23 | $489.45 | $539.92 | +8.17% | 4,672,252 |
| Sep 30, 2024 | $511.48 | $511.48 | $490.56 | $499.12 | -2.76% | 4,099,372 |
| Sep 23, 2024 | $507.41 | $525.49 | $497.16 | $513.31 | +1.31% | 4,007,145 |
| Sep 16, 2024 | $491.96 | $521.43 | $491.16 | $506.65 | +3.38% | 6,541,152 |
| Sep 9, 2024 | $466.53 | $494.77 | $457.52 | $490.07 | +5.63% | 6,752,252 |
| Sep 3, 2024 | $514.15 | $514.40 | $462.42 | $463.97 | -10.70% | 6,831,950 |
| Aug 26, 2024 | $533.52 | $537.34 | $506.33 | $519.58 | -3.67% | 5,682,310 |
| Aug 19, 2024 | $549.00 | $585.67 | $538.12 | $539.39 | -1.75% | 4,678,904 |
| Aug 12, 2024 | $523.04 | $554.08 | $517.95 | $549.00 | +4.63% | 3,219,759 |
| Aug 5, 2024 | $475.00 | $526.32 | $474.57 | $524.73 | +3.75% | 7,404,411 |
| Jul 29, 2024 | $550.25 | $569.00 | $483.70 | $505.78 | -7.43% | 7,091,932 |
| Jul 22, 2024 | $573.00 | $593.98 | $537.09 | $546.38 | -2.97% | 4,783,445 |
| Jul 15, 2024 | $612.56 | $621.24 | $546.86 | $563.12 | -8.29% | 4,558,924 |
| Jul 8, 2024 | $621.65 | $624.80 | $603.12 | $614.05 | -1.17% | 2,776,521 |
| Jul 1, 2024 | $594.79 | $622.79 | $588.83 | $621.30 | +4.41% | 2,582,250 |
| Jun 24, 2024 | $599.26 | $608.16 | $593.67 | $595.06 | -1.73% | 3,835,998 |
| Jun 17, 2024 | $591.00 | $622.99 | $587.57 | $605.53 | +2.60% | 5,072,135 |
| Jun 10, 2024 | $566.97 | $596.98 | $566.24 | $590.21 | +3.28% | 3,115,147 |
| Jun 3, 2024 | $564.98 | $592.83 | $549.97 | $571.45 | +1.90% | 4,471,296 |
| May 28, 2024 | $581.38 | $592.35 | $545.01 | $560.80 | -4.53% | 4,938,950 |
| May 20, 2024 | $566.73 | $605.45 | $565.18 | $587.40 | +3.65% | 4,554,284 |
| May 13, 2024 | $561.37 | $582.97 | $552.76 | $566.73 | +1.80% | 3,243,934 |
| May 6, 2024 | $539.33 | $562.93 | $537.02 | $556.71 | +3.68% | 2,969,164 |
| Apr 29, 2024 | $545.15 | $548.83 | $512.12 | $536.94 | -1.24% | 4,078,856 |
| Apr 22, 2024 | $513.08 | $548.77 | $510.75 | $543.66 | +6.45% | 5,815,624 |
| Apr 15, 2024 | $567.91 | $567.91 | $508.19 | $510.71 | -8.34% | 5,330,685 |
| Apr 8, 2024 | $575.40 | $583.24 | $550.19 | $557.16 | -3.18% | 4,149,619 |
| Apr 1, 2024 | $578.07 | $592.71 | $563.63 | $575.45 | +0.69% | 3,864,700 |
| Mar 25, 2024 | $586.90 | $591.27 | $570.00 | $571.50 | -3.82% | 4,222,500 |
| Mar 18, 2024 | $558.59 | $616.54 | $555.12 | $594.20 | +8.03% | 6,834,395 |
| Mar 11, 2024 | $562.99 | $577.19 | $546.91 | $550.03 | -3.72% | 4,254,762 |
| Mar 4, 2024 | $597.76 | $604.35 | $560.50 | $571.29 | -3.39% | 4,309,598 |
| Feb 26, 2024 | $579.68 | $592.90 | $566.20 | $591.35 | +2.73% | 4,311,239 |
| Feb 20, 2024 | $551.50 | $629.38 | $527.03 | $575.65 | +4.11% | 7,479,529 |
| Feb 12, 2024 | $576.00 | $577.96 | $538.00 | $552.91 | -3.89% | 4,974,786 |
| Feb 5, 2024 | $555.01 | $582.85 | $534.21 | $575.30 | +4.21% | 6,137,107 |
| Jan 29, 2024 | $529.41 | $552.41 | $528.91 | $552.05 | +4.53% | 5,776,049 |
| Jan 22, 2024 | $524.15 | $554.57 | $523.00 | $528.13 | +2.09% | 8,754,934 |
| Jan 16, 2024 | $501.52 | $517.70 | $491.58 | $517.31 | +4.63% | 10,766,810 |
| Jan 8, 2024 | $490.39 | $509.74 | $488.06 | $494.40 | +1.98% | 6,869,597 |
| Jan 2, 2024 | $507.95 | $509.50 | $477.65 | $484.81 | -5.85% | 6,381,638 |
| Dec 26, 2023 | $530.00 | $534.58 | $510.74 | $514.91 | -1.82% | 4,825,676 |
| Dec 18, 2023 | $557.46 | $565.64 | $523.00 | $524.46 | -5.72% | 5,743,256 |
| Dec 11, 2023 | $540.00 | $573.77 | $538.65 | $556.27 | +3.80% | 6,695,282 |
| Dec 4, 2023 | $540.15 | $542.41 | $522.92 | $535.93 | -1.84% | 3,756,106 |
| Nov 27, 2023 | $545.90 | $564.78 | $530.50 | $545.96 | +0.60% | 6,064,297 |
| Nov 20, 2023 | $536.92 | $549.00 | $535.30 | $542.69 | +1.48% | 2,225,858 |
| Nov 13, 2023 | $516.23 | $541.84 | $514.45 | $534.78 | +3.07% | 4,199,030 |
| Nov 6, 2023 | $487.95 | $520.51 | $484.90 | $518.83 | +6.33% | 4,004,039 |
| Oct 30, 2023 | $460.27 | $492.24 | $455.00 | $487.94 | +6.77% | 4,078,878 |
| Oct 23, 2023 | $466.00 | $474.40 | $448.91 | $457.00 | -2.28% | 3,450,916 |
| Oct 16, 2023 | $490.50 | $495.41 | $466.35 | $467.64 | -4.50% | 3,525,280 |
| Oct 9, 2023 | $468.00 | $502.66 | $464.38 | $489.67 | +3.47% | 4,560,390 |
| Oct 2, 2023 | $461.19 | $476.99 | $448.26 | $473.26 | +3.11% | 3,675,547 |
| Sep 25, 2023 | $445.80 | $471.94 | $440.62 | $458.97 | +2.71% | 4,012,092 |
| Sep 18, 2023 | $450.19 | $463.54 | $444.01 | $446.85 | -1.12% | 3,217,031 |
| Sep 11, 2023 | $459.78 | $469.70 | $447.98 | $451.93 | -1.57% | 5,045,743 |
| Sep 5, 2023 | $460.45 | $471.15 | $451.09 | $459.14 | -0.28% | 3,234,064 |
| Aug 28, 2023 | $445.80 | $463.97 | $440.73 | $460.45 | +4.12% | 3,062,259 |
| Aug 21, 2023 | $427.94 | $456.82 | $427.63 | $442.24 | +3.81% | 3,732,263 |
| Aug 14, 2023 | $426.11 | $451.99 | $418.51 | $426.02 | -0.57% | 4,754,884 |
| Aug 7, 2023 | $445.37 | $448.97 | $425.44 | $428.46 | -2.94% | 2,663,237 |
| Jul 31, 2023 | $451.00 | $454.56 | $436.70 | $441.42 | -2.10% | 3,027,994 |
| Jul 24, 2023 | $454.00 | $460.25 | $445.42 | $450.90 | -0.68% | 3,623,628 |
| Jul 17, 2023 | $454.29 | $465.67 | $450.70 | $454.00 | -0.02% | 5,633,621 |
| Jul 10, 2023 | $432.19 | $457.21 | $432.02 | $454.11 | +5.29% | 4,725,967 |
| Jul 3, 2023 | $431.52 | $437.57 | $425.41 | $431.29 | -0.95% | 3,189,042 |
| Jun 26, 2023 | $420.65 | $438.35 | $416.87 | $435.41 | +3.78% | 3,756,903 |
| Jun 20, 2023 | $437.34 | $441.33 | $417.77 | $419.56 | -4.90% | 7,231,069 |
| Jun 12, 2023 | $440.00 | $451.95 | $437.75 | $441.19 | +0.55% | 5,335,679 |
| Jun 5, 2023 | $448.23 | $454.09 | $433.24 | $438.78 | -2.35% | 4,613,753 |
| May 30, 2023 | $454.17 | $468.03 | $445.84 | $449.36 | +1.04% | 8,178,673 |
| May 22, 2023 | $405.76 | $450.00 | $390.20 | $444.73 | +8.87% | 7,233,356 |
| May 15, 2023 | $368.12 | $418.40 | $365.67 | $408.50 | +10.75% | 6,122,696 |
| May 8, 2023 | $371.39 | $373.39 | $365.46 | $368.84 | -0.73% | 3,110,946 |
| May 1, 2023 | $370.76 | $374.80 | $366.10 | $371.56 | +0.06% | 2,998,301 |
| Apr 24, 2023 | $375.68 | $380.85 | $360.37 | $371.32 | -1.57% | 3,361,275 |
| Apr 17, 2023 | $381.96 | $384.27 | $374.62 | $377.26 | -1.16% | 2,354,766 |
| Apr 10, 2023 | $372.97 | $383.38 | $371.00 | $381.68 | +1.53% | 3,222,819 |
| Apr 3, 2023 | $385.18 | $392.79 | $373.41 | $375.92 | -2.67% | 3,121,409 |
| Mar 27, 2023 | $377.09 | $386.72 | $366.04 | $386.25 | +2.57% | 4,103,752 |
| Mar 20, 2023 | $373.80 | $381.86 | $369.51 | $376.56 | +1.08% | 4,253,228 |
| Mar 13, 2023 | $351.30 | $378.30 | $350.58 | $372.53 | +4.87% | 5,213,288 |
| Mar 6, 2023 | $367.43 | $374.31 | $353.63 | $355.23 | -3.34% | 3,688,930 |
| Feb 27, 2023 | $367.40 | $368.39 | $355.53 | $367.50 | +1.44% | 3,724,170 |
| Feb 21, 2023 | $350.66 | $367.55 | $347.97 | $362.28 | +2.21% | 3,865,308 |
| Feb 13, 2023 | $361.26 | $379.76 | $350.00 | $354.45 | -1.30% | 5,317,319 |
| Feb 6, 2023 | $357.25 | $371.40 | $355.82 | $359.11 | -0.64% | 3,680,014 |
| Jan 30, 2023 | $354.27 | $374.65 | $349.24 | $361.44 | +1.17% | 4,289,470 |
| Jan 23, 2023 | $342.54 | $359.87 | $339.60 | $357.27 | +4.34% | 2,574,208 |
| Jan 17, 2023 | $334.08 | $346.10 | $329.89 | $342.42 | +2.84% | 2,688,437 |
| Jan 9, 2023 | $323.33 | $336.49 | $323.33 | $332.97 | +3.88% | 2,926,525 |
| Jan 3, 2023 | $323.00 | $326.31 | $312.25 | $320.54 | +0.39% | 2,894,595 |
| Dec 27, 2022 | $320.79 | $324.79 | $314.92 | $319.29 | -0.29% | 1,774,465 |
| Dec 19, 2022 | $329.69 | $331.62 | $315.62 | $320.21 | -2.71% | 3,825,371 |
| Dec 12, 2022 | $325.49 | $350.45 | $322.35 | $329.12 | +1.03% | 7,323,092 |
| Dec 5, 2022 | $345.39 | $345.39 | $321.26 | $325.75 | -6.44% | 4,850,116 |
| Nov 28, 2022 | $332.24 | $363.99 | $320.59 | $348.17 | +4.67% | 5,371,373 |
| Nov 21, 2022 | $325.57 | $336.31 | $321.16 | $332.64 | +2.07% | 1,773,776 |
| Nov 14, 2022 | $329.99 | $340.61 | $319.98 | $325.89 | -1.66% | 3,496,735 |
| Nov 7, 2022 | $278.88 | $331.45 | $275.33 | $331.40 | +19.82% | 5,943,398 |
| Oct 31, 2022 | $293.33 | $298.35 | $269.88 | $276.57 | -6.51% | 4,151,857 |
| Oct 24, 2022 | $298.38 | $304.81 | $287.77 | $295.84 | -0.22% | 4,832,749 |
| Oct 17, 2022 | $285.81 | $300.33 | $285.18 | $296.50 | +6.80% | 4,333,722 |
| Oct 10, 2022 | $307.09 | $308.13 | $267.00 | $277.61 | -9.58% | 9,684,183 |
| Oct 3, 2022 | $308.79 | $326.11 | $305.24 | $307.01 | +0.49% | 4,984,183 |
| Sep 26, 2022 | $303.95 | $314.89 | $301.16 | $305.51 | +0.74% | 5,036,578 |
| Sep 19, 2022 | $310.63 | $325.52 | $299.67 | $303.28 | -3.48% | 5,756,917 |
| Sep 12, 2022 | $341.93 | $342.46 | $308.07 | $314.21 | -7.63% | 7,311,791 |
| Sep 6, 2022 | $330.73 | $342.31 | $323.97 | $340.18 | +2.91% | 3,840,863 |
| Aug 29, 2022 | $350.54 | $354.49 | $324.63 | $330.56 | -6.88% | 6,481,275 |
| Aug 22, 2022 | $358.32 | $363.54 | $352.95 | $355.00 | -2.20% | 5,005,916 |
| Aug 15, 2022 | $385.10 | $391.17 | $361.17 | $363.00 | -5.82% | 6,274,886 |
| Aug 8, 2022 | $375.00 | $386.00 | $368.98 | $385.44 | +2.98% | 4,565,745 |
| Aug 1, 2022 | $364.17 | $375.69 | $359.00 | $374.29 | +1.85% | 5,020,857 |
| Jul 25, 2022 | $336.94 | $369.25 | $333.15 | $367.50 | +8.71% | 4,781,127 |
| Jul 18, 2022 | $316.43 | $343.17 | $308.93 | $338.04 | +7.55% | 4,040,163 |
| Jul 11, 2022 | $314.74 | $319.66 | $294.29 | $314.30 | -1.02% | 3,353,916 |
| Jul 5, 2022 | $298.23 | $320.80 | $296.31 | $317.54 | +5.41% | 3,246,429 |
| Jun 27, 2022 | $313.79 | $317.21 | $295.45 | $301.23 | -5.12% | 4,357,398 |
| Jun 21, 2022 | $299.90 | $318.58 | $297.19 | $317.47 | +7.19% | 4,480,085 |
| Jun 13, 2022 | $293.60 | $309.09 | $286.31 | $296.18 | -3.02% | 5,838,429 |
| Jun 6, 2022 | $332.13 | $335.29 | $303.93 | $305.39 | -6.80% | 3,342,509 |
| May 31, 2022 | $323.67 | $331.22 | $313.09 | $327.68 | +1.46% | 3,472,531 |
| May 23, 2022 | $311.24 | $323.48 | $292.52 | $322.96 | +5.29% | 5,193,205 |
| May 16, 2022 | $273.42 | $308.11 | $270.00 | $306.72 | +11.13% | 7,075,387 |
| May 9, 2022 | $269.24 | $277.55 | $255.02 | $275.99 | +0.47% | 4,868,099 |
| May 2, 2022 | $286.55 | $299.94 | $268.71 | $274.71 | -4.21% | 5,063,773 |
| Apr 25, 2022 | $286.07 | $305.06 | $281.30 | $286.79 | +0.63% | 4,346,964 |
| Apr 18, 2022 | $293.11 | $312.58 | $284.54 | $285.00 | -3.31% | 3,940,229 |
| Apr 11, 2022 | $316.02 | $322.08 | $293.18 | $294.77 | -7.84% | 6,157,378 |
| Apr 4, 2022 | $336.97 | $341.16 | $317.05 | $319.83 | -4.52% | 3,965,464 |
| Mar 28, 2022 | $318.28 | $342.59 | $318.00 | $334.98 | +5.04% | 4,615,552 |
| Mar 21, 2022 | $315.36 | $326.00 | $307.19 | $318.91 | +0.22% | 4,162,266 |
| Mar 14, 2022 | $292.07 | $320.63 | $277.16 | $318.21 | +8.35% | 8,391,967 |
| Mar 7, 2022 | $309.72 | $311.07 | $289.34 | $293.69 | -4.97% | 4,549,329 |
| Feb 28, 2022 | $307.70 | $318.61 | $302.83 | $309.06 | -0.67% | 4,170,326 |
| Feb 22, 2022 | $287.15 | $312.18 | $275.00 | $311.15 | +8.18% | 5,008,066 |
| Feb 14, 2022 | $293.70 | $319.63 | $285.06 | $287.63 | -2.59% | 5,021,322 |
| Feb 7, 2022 | $309.52 | $324.52 | $293.17 | $295.29 | -4.40% | 4,112,274 |
| Jan 31, 2022 | $296.36 | $316.33 | $295.99 | $308.89 | +4.23% | 4,078,426 |
| Jan 24, 2022 | $299.97 | $308.76 | $279.43 | $296.35 | -2.29% | 5,606,634 |
| Jan 18, 2022 | $318.22 | $322.69 | $303.00 | $303.31 | -7.01% | 3,458,451 |
| Jan 10, 2022 | $322.77 | $346.79 | $318.77 | $326.16 | -1.27% | 4,291,625 |
| Jan 3, 2022 | $367.13 | $371.73 | $330.11 | $330.36 | -10.35% | 4,418,187 |
| Dec 27, 2021 | $368.37 | $377.60 | $367.03 | $368.50 | +0.64% | 2,938,838 |
| Dec 20, 2021 | $341.98 | $368.89 | $340.00 | $366.15 | +5.20% | 2,424,197 |
| Dec 13, 2021 | $362.59 | $365.84 | $341.93 | $348.04 | -3.95% | 5,993,836 |
| Dec 6, 2021 | $343.78 | $365.16 | $334.11 | $362.34 | +5.16% | 4,203,533 |
| Nov 29, 2021 | $349.75 | $365.38 | $334.10 | $344.56 | +0.70% | 5,919,251 |
| Nov 22, 2021 | $360.00 | $361.22 | $337.02 | $342.16 | -4.41% | 2,421,314 |
| Nov 15, 2021 | $349.36 | $359.64 | $343.32 | $357.95 | +3.15% | 2,214,663 |
| Nov 8, 2021 | $341.74 | $348.85 | $337.02 | $347.01 | +1.84% | 2,831,156 |
| Nov 1, 2021 | $333.45 | $345.12 | $328.27 | $340.75 | +2.27% | 2,690,545 |
| Oct 25, 2021 | $321.50 | $333.64 | $318.86 | $333.18 | +3.76% | 3,048,710 |
| Oct 18, 2021 | $305.20 | $326.94 | $303.90 | $321.12 | +4.85% | 2,642,106 |
| Oct 11, 2021 | $290.63 | $306.66 | $288.53 | $306.26 | +5.01% | 2,566,431 |
| Oct 4, 2021 | $299.45 | $302.10 | $287.02 | $291.66 | -3.58% | 3,711,562 |
| Sep 27, 2021 | $318.07 | $318.95 | $295.85 | $302.49 | -6.04% | 3,643,146 |
| Sep 20, 2021 | $321.67 | $324.79 | $314.03 | $321.94 | -1.11% | 3,496,117 |
| Sep 13, 2021 | $334.49 | $336.85 | $319.83 | $325.54 | -2.09% | 4,516,031 |
| Sep 7, 2021 | $336.50 | $338.68 | $331.77 | $332.49 | -1.23% | 2,118,687 |
| Aug 30, 2021 | $331.94 | $340.66 | $330.81 | $336.64 | +1.46% | 3,415,676 |
| Aug 23, 2021 | $316.43 | $333.46 | $315.06 | $331.81 | +4.71% | 3,211,148 |
| Aug 16, 2021 | $292.49 | $317.96 | $288.12 | $316.88 | +8.11% | 6,150,352 |
| Aug 9, 2021 | $293.79 | $295.75 | $286.64 | $293.12 | +0.24% | 2,503,317 |
| Aug 2, 2021 | $289.82 | $293.47 | $286.01 | $292.43 | +1.54% | 2,060,933 |
| Jul 26, 2021 | $284.35 | $288.35 | $277.22 | $287.99 | +1.02% | 2,438,903 |
| Jul 19, 2021 | $273.88 | $286.11 | $272.18 | $285.07 | +3.08% | 3,562,336 |
| Jul 12, 2021 | $282.03 | $283.09 | $276.19 | $276.56 | -1.49% | 2,981,121 |
| Jul 6, 2021 | $279.95 | $282.47 | $275.36 | $280.75 | +0.57% | 2,576,076 |
| Jun 28, 2021 | $270.95 | $280.96 | $270.19 | $279.16 | +3.79% | 3,841,832 |
| Jun 21, 2021 | $265.29 | $275.29 | $262.58 | $268.97 | +1.17% | 5,666,017 |
| Jun 14, 2021 | $263.14 | $268.51 | $257.68 | $265.86 | +1.06% | 4,288,459 |
| Jun 7, 2021 | $255.11 | $264.00 | $250.76 | $263.07 | +2.81% | 2,816,890 |
| Jun 1, 2021 | $253.92 | $256.85 | $247.87 | $255.88 | +0.61% | 2,657,143 |
| May 24, 2021 | $245.00 | $259.13 | $244.00 | $254.34 | +5.10% | 5,206,529 |
| May 17, 2021 | $236.50 | $248.29 | $229.04 | $242.00 | +0.96% | 5,980,094 |
| May 10, 2021 | $239.88 | $240.76 | $225.02 | $239.70 | -0.88% | 5,494,347 |
| May 3, 2021 | $248.91 | $249.83 | $232.75 | $241.84 | -2.11% | 4,103,439 |
| Apr 26, 2021 | $252.64 | $256.94 | $246.00 | $247.06 | -1.75% | 3,843,552 |
| Apr 19, 2021 | $258.62 | $258.86 | $246.42 | $251.45 | -3.57% | 3,755,773 |
| Apr 12, 2021 | $259.66 | $264.31 | $257.03 | $260.77 | -0.41% | 3,843,510 |
| Apr 5, 2021 | $255.18 | $263.33 | $254.60 | $261.85 | +3.00% | 4,066,699 |
| Mar 29, 2021 | $241.72 | $257.44 | $233.21 | $254.23 | +4.73% | 4,345,122 |
| Mar 22, 2021 | $230.78 | $243.23 | $226.70 | $242.75 | +6.53% | 4,734,058 |
| Mar 15, 2021 | $229.48 | $239.75 | $225.58 | $227.86 | -0.69% | 5,184,408 |
| Mar 8, 2021 | $226.63 | $237.93 | $217.69 | $229.45 | +0.72% | 6,429,853 |
| Mar 1, 2021 | $249.34 | $257.23 | $217.82 | $227.80 | -7.10% | 6,892,074 |
| Feb 22, 2021 | $265.83 | $266.80 | $242.13 | $245.21 | -8.53% | 7,874,858 |
| Feb 16, 2021 | $299.62 | $300.91 | $267.35 | $268.07 | -8.22% | 4,304,013 |
| Feb 8, 2021 | $275.30 | $293.31 | $274.19 | $292.09 | +7.02% | 2,949,974 |
| Feb 1, 2021 | $259.96 | $276.97 | $257.41 | $272.92 | +6.84% | 3,230,417 |
| Jan 25, 2021 | $273.25 | $274.49 | $252.10 | $255.45 | -5.44% | 3,478,220 |
| Jan 19, 2021 | $261.66 | $280.11 | $261.10 | $270.14 | +4.33% | 2,968,247 |
| Jan 11, 2021 | $258.16 | $264.62 | $253.46 | $258.92 | -1.48% | 2,981,631 |
| Jan 4, 2021 | $260.00 | $264.33 | $249.26 | $262.80 | +1.37% | 3,999,720 |
| Dec 28, 2020 | $261.13 | $261.13 | $252.78 | $259.24 | +1.15% | 1,708,997 |
| Dec 21, 2020 | $251.83 | $260.26 | $247.00 | $256.28 | +0.50% | 2,626,483 |
| Dec 14, 2020 | $236.91 | $255.72 | $235.88 | $255.00 | +7.87% | 4,662,551 |
| Dec 7, 2020 | $238.38 | $241.30 | $229.21 | $236.39 | -0.21% | 3,593,254 |
| Nov 30, 2020 | $225.72 | $240.12 | $222.00 | $236.88 | +5.08% | 5,747,603 |
| Nov 23, 2020 | $218.88 | $225.79 | $211.20 | $225.42 | +3.16% | 2,709,262 |
| Nov 16, 2020 | $224.58 | $226.17 | $216.16 | $218.51 | -3.41% | 4,295,514 |
| Nov 9, 2020 | $243.51 | $246.69 | $218.58 | $226.23 | -6.43% | 4,045,124 |
| Nov 2, 2020 | $215.52 | $243.66 | $212.33 | $241.78 | +13.06% | 3,495,113 |
| Oct 26, 2020 | $223.90 | $226.25 | $212.21 | $213.86 | -5.68% | 3,085,788 |
| Oct 19, 2020 | $226.29 | $230.12 | $222.22 | $226.74 | +0.11% | 2,930,273 |
| Oct 12, 2020 | $225.65 | $232.74 | $222.24 | $226.48 | +1.64% | 3,159,284 |
| Oct 5, 2020 | $213.12 | $224.50 | $213.00 | $222.82 | +5.08% | 2,667,637 |
| Sep 28, 2020 | $210.51 | $219.69 | $209.26 | $212.05 | +1.70% | 3,498,491 |
| Sep 21, 2020 | $195.90 | $209.27 | $193.55 | $208.50 | +5.34% | 3,569,770 |
| Sep 14, 2020 | $202.24 | $213.20 | $194.20 | $197.93 | -1.15% | 4,249,098 |
| Sep 8, 2020 | $202.95 | $209.11 | $198.47 | $200.24 | -4.18% | 3,708,955 |
| Aug 31, 2020 | $219.17 | $230.12 | $202.85 | $208.98 | -4.79% | 4,641,012 |
| Aug 24, 2020 | $214.90 | $221.32 | $210.56 | $219.49 | +3.00% | 3,394,323 |
| Aug 17, 2020 | $197.94 | $216.19 | $197.25 | $213.10 | +8.64% | 6,848,299 |
| Aug 10, 2020 | $197.91 | $198.50 | $190.50 | $196.16 | -1.32% | 3,788,137 |
| Aug 3, 2020 | $200.74 | $204.11 | $196.14 | $198.79 | -0.22% | 2,523,284 |
| Jul 27, 2020 | $194.61 | $200.60 | $193.90 | $199.22 | +3.03% | 2,942,696 |
| Jul 20, 2020 | $196.02 | $204.22 | $190.92 | $193.37 | -1.48% | 3,631,435 |
| Jul 13, 2020 | $200.00 | $201.79 | $188.82 | $196.28 | -0.87% | 4,199,992 |
| Jul 6, 2020 | $199.63 | $204.90 | $196.80 | $198.01 | +0.22% | 3,734,578 |
| Jun 29, 2020 | $190.63 | $199.58 | $186.32 | $197.58 | +3.76% | 3,453,043 |
| Jun 22, 2020 | $185.69 | $197.66 | $184.52 | $190.42 | +3.24% | 5,371,247 |
| Jun 15, 2020 | $177.24 | $193.36 | $176.15 | $184.45 | +2.70% | 4,967,146 |
| Jun 8, 2020 | $180.71 | $192.38 | $176.52 | $179.60 | -1.84% | 5,410,068 |
| Jun 1, 2020 | $180.91 | $184.54 | $179.01 | $182.97 | +1.14% | 5,034,858 |
| May 26, 2020 | $172.08 | $181.97 | $163.00 | $180.91 | +5.73% | 5,081,711 |
| May 18, 2020 | $159.95 | $171.47 | $158.60 | $171.11 | +7.80% | 5,723,419 |
| May 11, 2020 | $158.63 | $163.30 | $151.52 | $158.73 | -0.90% | 4,704,375 |
| May 4, 2020 | $148.90 | $161.99 | $147.98 | $160.17 | +7.04% | 3,818,245 |
| Apr 27, 2020 | $155.60 | $158.96 | $148.20 | $149.64 | -2.22% | 5,688,888 |
| Apr 20, 2020 | $151.91 | $154.67 | $142.86 | $153.03 | -1.26% | 4,873,056 |
| Apr 13, 2020 | $133.85 | $156.09 | $133.27 | $154.98 | +13.47% | 5,641,820 |
| Apr 6, 2020 | $130.36 | $141.03 | $129.11 | $136.58 | +9.66% | 4,280,165 |
| Mar 30, 2020 | $125.70 | $131.00 | $122.51 | $124.55 | +0.14% | 8,053,719 |
| Mar 23, 2020 | $110.35 | $128.35 | $104.90 | $124.38 | +13.07% | 7,421,086 |
| Mar 16, 2020 | $112.59 | $125.38 | $108.52 | $110.00 | -15.31% | 8,892,089 |
| Mar 9, 2020 | $128.11 | $135.33 | $116.47 | $129.88 | -5.69% | 10,009,748 |
| Mar 2, 2020 | $137.96 | $146.96 | $133.71 | $137.72 | -0.15% | 8,274,907 |
| Feb 24, 2020 | $144.97 | $148.03 | $131.51 | $137.93 | -7.63% | 11,681,354 |
| Feb 18, 2020 | $164.01 | $166.87 | $148.16 | $149.33 | -8.58% | 10,116,909 |
| Feb 10, 2020 | $153.64 | $164.10 | $153.56 | $163.35 | +5.88% | 3,770,410 |
| Feb 3, 2020 | $148.77 | $158.00 | $148.50 | $154.28 | +4.59% | 4,209,724 |
| Jan 27, 2020 | $150.74 | $153.37 | $147.14 | $147.51 | -4.25% | 4,804,232 |
| Jan 21, 2020 | $151.10 | $156.97 | $151.00 | $154.05 | +1.44% | 3,348,152 |
| Jan 13, 2020 | $148.96 | $151.99 | $147.26 | $151.86 | +2.29% | 4,612,841 |
| Jan 6, 2020 | $140.52 | $150.53 | $139.70 | $148.46 | +4.73% | 4,819,175 |
| Dec 30, 2019 | $140.12 | $142.93 | $137.82 | $141.76 | +0.81% | 3,276,059 |
| Dec 23, 2019 | $140.00 | $141.28 | $137.50 | $140.62 | +0.53% | 2,563,847 |
| Dec 16, 2019 | $137.63 | $141.01 | $134.64 | $139.88 | +2.33% | 6,727,747 |
| Dec 9, 2019 | $134.24 | $137.55 | $130.72 | $136.70 | +1.86% | 6,651,982 |
| Dec 2, 2019 | $141.79 | $144.24 | $131.51 | $134.21 | -4.84% | 6,962,736 |
| Nov 25, 2019 | $135.95 | $143.00 | $135.81 | $141.04 | +4.18% | 4,849,655 |
| Nov 18, 2019 | $139.25 | $142.10 | $134.79 | $135.38 | -3.10% | 4,282,147 |
| Nov 11, 2019 | $135.70 | $140.29 | $135.31 | $139.71 | +2.57% | 3,378,226 |
| Nov 4, 2019 | $137.33 | $138.08 | $133.84 | $136.21 | +0.08% | 4,055,024 |
| Oct 28, 2019 | $138.48 | $138.69 | $135.13 | $136.10 | -0.76% | 4,235,371 |
| Oct 21, 2019 | $135.46 | $138.47 | $131.60 | $137.14 | +1.62% | 4,198,333 |
| Oct 14, 2019 | $138.41 | $141.90 | $133.49 | $134.95 | -2.64% | 3,832,240 |
| Oct 7, 2019 | $139.96 | $141.06 | $133.79 | $138.61 | -0.12% | 4,164,485 |
| Sep 30, 2019 | $136.54 | $139.20 | $131.58 | $138.78 | +1.89% | 4,415,073 |
| Sep 23, 2019 | $134.92 | $141.45 | $133.12 | $136.21 | +0.36% | 5,203,224 |
| Sep 16, 2019 | $133.62 | $138.73 | $132.51 | $135.72 | +0.80% | 5,174,902 |
| Sep 9, 2019 | $146.20 | $146.50 | $133.75 | $134.64 | -7.47% | 7,284,129 |
| Sep 3, 2019 | $140.08 | $146.66 | $138.47 | $145.51 | +2.61% | 3,888,194 |
| Aug 26, 2019 | $136.63 | $142.94 | $134.79 | $141.81 | +5.01% | 5,553,198 |
| Aug 19, 2019 | $130.58 | $142.00 | $128.62 | $135.05 | +4.71% | 7,229,651 |
| Aug 12, 2019 | $129.88 | $132.86 | $125.99 | $128.98 | -1.54% | 4,895,659 |
| Aug 5, 2019 | $126.25 | $132.36 | $123.85 | $131.00 | +1.28% | 4,700,671 |
| Jul 29, 2019 | $137.39 | $137.39 | $128.06 | $129.35 | -5.65% | 3,969,082 |
| Jul 22, 2019 | $135.58 | $138.72 | $134.19 | $137.09 | +1.56% | 3,518,559 |
| Jul 15, 2019 | $137.64 | $137.69 | $134.66 | $134.99 | -1.76% | 3,669,580 |
| Jul 8, 2019 | $134.66 | $137.88 | $134.45 | $137.41 | +1.48% | 5,591,049 |
| Jul 1, 2019 | $131.40 | $135.54 | $130.14 | $135.40 | +5.21% | 4,598,920 |
| Jun 24, 2019 | $129.21 | $129.56 | $123.58 | $128.69 | -0.12% | 9,650,373 |
| Jun 17, 2019 | $124.82 | $130.64 | $124.18 | $128.84 | +3.24% | 6,498,799 |
| Jun 10, 2019 | $124.86 | $127.91 | $123.40 | $124.80 | +0.73% | 4,534,885 |
| Jun 3, 2019 | $116.55 | $124.13 | $112.75 | $123.90 | +6.41% | 6,710,589 |
| May 28, 2019 | $117.10 | $119.38 | $115.55 | $116.44 | -0.23% | 4,922,076 |
| May 20, 2019 | $121.51 | $121.51 | $113.94 | $116.71 | -3.86% | 10,680,134 |
| May 13, 2019 | $117.06 | $124.12 | $115.66 | $121.39 | +1.31% | 5,725,113 |
| May 6, 2019 | $119.18 | $121.83 | $116.61 | $119.82 | -1.50% | 3,710,568 |
| Apr 29, 2019 | $120.18 | $122.36 | $119.19 | $121.65 | +1.27% | 3,564,835 |
| Apr 22, 2019 | $115.70 | $121.37 | $115.01 | $120.12 | +3.57% | 4,211,268 |
| Apr 15, 2019 | $118.31 | $118.94 | $113.81 | $115.98 | -1.87% | 3,588,035 |
| Apr 8, 2019 | $116.22 | $119.21 | $114.83 | $118.19 | +1.37% | 4,124,573 |
| Apr 1, 2019 | $116.49 | $119.23 | $114.48 | $116.59 | +1.25% | 8,015,952 |
| Mar 25, 2019 | $109.94 | $115.21 | $109.11 | $115.15 | +4.39% | 5,694,624 |
| Mar 18, 2019 | $109.03 | $112.93 | $108.34 | $110.31 | +1.04% | 6,064,043 |
| Mar 11, 2019 | $103.52 | $110.15 | $103.52 | $109.17 | +5.78% | 6,993,279 |
| Mar 4, 2019 | $103.32 | $104.18 | $100.65 | $103.20 | +0.01% | 5,068,897 |
| Feb 25, 2019 | $103.00 | $103.68 | $101.47 | $103.19 | +0.87% | 4,043,874 |
| Feb 19, 2019 | $101.24 | $104.20 | $98.64 | $102.30 | +0.64% | 7,151,191 |
| Feb 11, 2019 | $99.68 | $102.28 | $98.72 | $101.65 | +2.24% | 4,114,571 |
| Feb 4, 2019 | $95.00 | $99.82 | $94.87 | $99.42 | +4.88% | 5,737,071 |
| Jan 28, 2019 | $92.39 | $94.88 | $89.77 | $94.79 | +1.33% | 3,571,044 |
| Jan 22, 2019 | $90.76 | $93.84 | $89.38 | $93.55 | +2.25% | 5,802,890 |
| Jan 14, 2019 | $87.15 | $91.84 | $86.53 | $91.49 | +4.31% | 5,187,690 |
| Jan 7, 2019 | $83.88 | $88.08 | $83.59 | $87.71 | +4.54% | 5,265,918 |
| Dec 31, 2018 | $84.01 | $84.73 | $81.03 | $83.90 | +0.31% | 4,090,719 |
| Dec 24, 2018 | $80.47 | $84.65 | $79.14 | $83.64 | +3.51% | 5,431,808 |
| Dec 17, 2018 | $87.66 | $87.85 | $80.79 | $80.80 | -7.82% | 7,653,789 |
| Dec 10, 2018 | $87.66 | $91.26 | $87.10 | $87.65 | -0.19% | 6,219,725 |
| Dec 3, 2018 | $92.96 | $93.85 | $86.99 | $87.82 | -4.48% | 6,780,200 |
| Nov 26, 2018 | $86.67 | $91.96 | $85.84 | $91.94 | +7.42% | 8,428,072 |
| Nov 19, 2018 | $90.22 | $90.22 | $82.76 | $85.59 | -5.05% | 4,826,678 |
| Nov 12, 2018 | $93.09 | $93.09 | $88.54 | $90.14 | -3.44% | 6,089,583 |
| Nov 5, 2018 | $89.79 | $94.44 | $88.52 | $93.35 | +4.23% | 4,204,168 |
| Oct 29, 2018 | $88.90 | $90.83 | $85.00 | $89.56 | +2.34% | 4,629,964 |
| Oct 22, 2018 | $88.46 | $92.72 | $86.42 | $87.51 | -0.67% | 7,133,661 |
| Oct 15, 2018 | $87.67 | $89.88 | $86.41 | $88.10 | -0.02% | 6,561,917 |
| Oct 8, 2018 | $92.97 | $93.47 | $85.57 | $88.12 | -5.45% | 7,891,517 |
| Oct 1, 2018 | $99.16 | $99.31 | $92.65 | $93.20 | -5.49% | 5,948,756 |
| Sep 24, 2018 | $98.60 | $99.95 | $97.90 | $98.61 | -0.61% | 6,251,662 |
| Sep 17, 2018 | $102.50 | $102.50 | $98.16 | $99.22 | -3.41% | 6,557,383 |
| Sep 10, 2018 | $102.50 | $103.40 | $101.33 | $102.72 | +0.66% | 5,299,226 |
| Sep 4, 2018 | $101.54 | $102.23 | $99.87 | $102.05 | -0.09% | 4,205,332 |
| Aug 27, 2018 | $102.50 | $102.91 | $101.36 | $102.14 | +0.01% | 4,266,537 |
| Aug 20, 2018 | $93.70 | $102.41 | $92.97 | $102.13 | +9.42% | 8,839,306 |
| Aug 13, 2018 | $93.65 | $94.11 | $91.63 | $93.34 | -0.20% | 3,788,979 |
| Aug 6, 2018 | $91.04 | $93.87 | $90.70 | $93.53 | +2.62% | 5,255,345 |
| Jul 30, 2018 | $92.39 | $92.75 | $88.48 | $91.14 | -1.56% | 5,691,613 |
| Jul 23, 2018 | $91.69 | $93.66 | $91.22 | $92.58 | +0.97% | 5,162,200 |
| Jul 16, 2018 | $91.58 | $92.62 | $90.79 | $91.69 | +0.31% | 4,981,695 |
| Jul 9, 2018 | $88.52 | $91.67 | $87.75 | $91.41 | +3.66% | 4,540,176 |
| Jul 2, 2018 | $85.13 | $88.27 | $84.75 | $88.18 | +3.05% | 2,775,450 |
| Jun 25, 2018 | $87.69 | $88.09 | $84.01 | $85.57 | -2.89% | 5,083,728 |
| Jun 18, 2018 | $89.56 | $90.99 | $88.05 | $88.12 | -2.71% | 4,649,857 |
| Jun 11, 2018 | $90.50 | $91.39 | $89.83 | $90.57 | +0.07% | 3,500,899 |
| Jun 4, 2018 | $89.38 | $91.67 | $88.77 | $90.51 | +1.17% | 3,884,730 |
| May 29, 2018 | $87.98 | $89.54 | $87.26 | $89.46 | +1.29% | 3,594,555 |
| May 21, 2018 | $89.58 | $90.34 | $86.51 | $88.32 | -1.04% | 5,594,473 |
| May 14, 2018 | $91.15 | $91.40 | $88.17 | $89.25 | -1.94% | 5,848,572 |
| May 7, 2018 | $88.10 | $91.64 | $88.02 | $91.02 | +3.76% | 5,155,257 |
| Apr 30, 2018 | $85.50 | $88.03 | $85.14 | $87.72 | +2.97% | 4,369,442 |
| Apr 23, 2018 | $83.32 | $85.78 | $82.38 | $85.19 | +2.63% | 5,960,585 |
| Apr 16, 2018 | $84.06 | $86.27 | $82.64 | $83.01 | -0.97% | 4,651,411 |
| Apr 9, 2018 | $81.76 | $84.94 | $81.63 | $83.82 | +2.99% | 4,165,350 |
| Apr 2, 2018 | $83.01 | $83.78 | $80.13 | $81.39 | -2.22% | 5,007,505 |
| Mar 26, 2018 | $83.43 | $85.41 | $82.15 | $83.24 | +1.07% | 4,288,165 |
| Mar 19, 2018 | $87.72 | $87.91 | $82.34 | $82.36 | -6.55% | 3,727,253 |
| Mar 12, 2018 | $89.90 | $90.10 | $87.29 | $88.13 | -1.78% | 3,915,617 |
| Mar 5, 2018 | $85.44 | $89.86 | $83.76 | $89.73 | +4.62% | 4,945,464 |
| Feb 26, 2018 | $85.79 | $86.37 | $83.09 | $85.77 | +0.62% | 6,131,530 |
| Feb 20, 2018 | $88.84 | $92.88 | $84.22 | $85.24 | -4.30% | 7,572,527 |
| Feb 12, 2018 | $84.66 | $89.76 | $84.38 | $89.07 | +5.61% | 5,449,799 |
| Feb 5, 2018 | $89.92 | $91.37 | $82.10 | $84.34 | -6.46% | 8,159,621 |
| Jan 29, 2018 | $92.42 | $92.99 | $90.14 | $90.16 | -3.01% | 4,798,956 |
| Jan 22, 2018 | $92.47 | $94.14 | $91.71 | $92.96 | +0.38% | 3,380,656 |
| Jan 16, 2018 | $90.40 | $92.69 | $89.03 | $92.61 | +2.48% | 3,512,958 |
| Jan 8, 2018 | $88.74 | $90.60 | $88.56 | $90.37 | +1.62% | 3,786,625 |
| Jan 2, 2018 | $85.90 | $89.40 | $85.08 | $88.93 | +4.33% | 3,826,947 |
| Dec 26, 2017 | $85.65 | $86.23 | $85.05 | $85.24 | -0.68% | 3,072,196 |
| Dec 18, 2017 | $88.70 | $89.54 | $85.34 | $85.82 | -2.32% | 5,021,043 |
| Dec 11, 2017 | $90.42 | $91.00 | $86.78 | $87.86 | -2.93% | 11,167,533 |
| Dec 4, 2017 | $90.62 | $91.45 | $86.77 | $90.51 | +0.21% | 6,376,221 |
| Nov 27, 2017 | $90.08 | $94.80 | $86.47 | $90.32 | +0.19% | 8,357,472 |
| Nov 20, 2017 | $88.51 | $90.33 | $88.42 | $90.15 | +2.03% | 2,340,566 |
| Nov 13, 2017 | $87.08 | $89.40 | $87.05 | $88.36 | +1.24% | 5,063,934 |
| Nov 6, 2017 | $86.96 | $87.91 | $85.68 | $87.28 | +0.41% | 5,637,220 |
| Oct 30, 2017 | $86.87 | $87.52 | $85.71 | $86.92 | -0.31% | 3,849,207 |
| Oct 23, 2017 | $84.53 | $87.47 | $83.92 | $87.19 | +3.40% | 4,528,418 |
| Oct 16, 2017 | $84.60 | $85.00 | $82.44 | $84.32 | -0.34% | 3,027,446 |
| Oct 9, 2017 | $82.48 | $85.00 | $82.18 | $84.61 | +2.58% | 4,301,947 |
| Oct 2, 2017 | $80.67 | $82.55 | $80.67 | $82.48 | +2.42% | 3,184,842 |
| Sep 25, 2017 | $80.19 | $80.55 | $79.00 | $80.53 | +0.21% | 3,035,462 |
| Sep 18, 2017 | $79.94 | $81.57 | $79.72 | $80.36 | +0.70% | 3,289,137 |
| Sep 11, 2017 | $79.93 | $80.49 | $78.66 | $79.80 | +0.33% | 5,555,256 |
| Sep 5, 2017 | $79.92 | $80.55 | $79.28 | $79.54 | -1.08% | 4,129,500 |
| Aug 28, 2017 | $78.83 | $80.70 | $78.00 | $80.41 | +2.45% | 3,768,597 |
| Aug 21, 2017 | $77.32 | $79.36 | $77.16 | $78.49 | +1.64% | 3,652,857 |
| Aug 14, 2017 | $76.86 | $79.66 | $76.61 | $77.22 | +1.25% | 5,664,595 |
| Aug 7, 2017 | $76.69 | $77.55 | $75.59 | $76.27 | -0.44% | 3,610,171 |
| Jul 31, 2017 | $76.60 | $76.96 | $75.53 | $76.61 | +0.24% | 3,778,424 |
| Jul 24, 2017 | $75.95 | $77.29 | $75.61 | $76.43 | +0.69% | 2,710,442 |
| Jul 17, 2017 | $75.30 | $76.56 | $75.02 | $75.91 | +0.85% | 2,381,497 |
| Jul 10, 2017 | $73.05 | $75.43 | $73.04 | $75.27 | +2.90% | 3,755,791 |
| Jul 3, 2017 | $73.37 | $73.53 | $71.94 | $73.15 | +0.30% | 3,334,137 |
| Jun 26, 2017 | $74.36 | $74.94 | $72.40 | $72.93 | -1.92% | 4,154,339 |
| Jun 19, 2017 | $73.73 | $75.27 | $73.72 | $74.36 | +0.79% | 5,680,834 |
| Jun 12, 2017 | $74.39 | $74.96 | $73.05 | $73.78 | -1.53% | 6,080,506 |
| Jun 5, 2017 | $75.61 | $76.57 | $74.43 | $74.93 | -1.17% | 4,849,456 |
| May 30, 2017 | $74.31 | $75.99 | $74.00 | $75.82 | +1.95% | 7,740,064 |
| May 22, 2017 | $71.07 | $74.71 | $71.01 | $74.37 | +4.76% | 6,685,097 |
| May 15, 2017 | $74.52 | $75.34 | $70.55 | $70.99 | -4.61% | 9,594,227 |
| May 8, 2017 | $74.20 | $74.76 | $73.49 | $74.42 | +0.19% | 3,542,367 |
| May 1, 2017 | $73.87 | $74.30 | $73.46 | $74.28 | +0.79% | 4,094,839 |
| Apr 24, 2017 | $73.24 | $74.22 | $73.09 | $73.70 | +1.52% | 5,184,241 |
| Apr 17, 2017 | $71.11 | $72.69 | $70.85 | $72.60 | +2.35% | 5,256,009 |
| Apr 10, 2017 | $71.38 | $71.90 | $70.63 | $70.93 | -0.74% | 3,662,585 |
| Apr 3, 2017 | $72.43 | $72.74 | $71.13 | $71.46 | -0.93% | 4,751,581 |
| Mar 27, 2017 | $70.77 | $72.42 | $70.37 | $72.13 | +1.38% | 4,199,723 |
| Mar 20, 2017 | $71.13 | $72.14 | $70.42 | $71.15 | +0.01% | 4,716,629 |
| Mar 13, 2017 | $71.80 | $72.28 | $69.42 | $71.14 | -0.96% | 37,779,945 |
| Mar 6, 2017 | $70.70 | $71.89 | $70.50 | $71.83 | +1.13% | 2,905,888 |
| Feb 27, 2017 | $71.82 | $72.63 | $70.50 | $71.03 | -1.43% | 4,553,541 |
| Feb 21, 2017 | $70.05 | $72.08 | $68.79 | $72.06 | +2.20% | 3,984,283 |
| Feb 13, 2017 | $65.57 | $73.08 | $65.31 | $70.51 | +8.00% | 6,378,776 |
| Feb 6, 2017 | $64.94 | $65.62 | $64.53 | $65.29 | +0.60% | 3,822,254 |
| Jan 30, 2017 | $62.03 | $65.23 | $61.56 | $64.90 | +3.84% | 3,937,051 |
| Jan 23, 2017 | $60.58 | $62.95 | $60.41 | $62.50 | +2.85% | 2,514,362 |
| Jan 17, 2017 | $61.05 | $61.50 | $60.44 | $60.77 | -0.93% | 2,252,767 |
| Jan 9, 2017 | $59.82 | $61.44 | $59.63 | $61.34 | +2.23% | 2,421,966 |
| Jan 3, 2017 | $59.27 | $60.32 | $59.04 | $60.00 | +1.94% | 3,115,191 |
| Dec 27, 2016 | $59.73 | $60.27 | $58.74 | $58.86 | -1.51% | 2,092,417 |
| Dec 19, 2016 | $60.36 | $60.72 | $59.04 | $59.76 | -0.58% | 2,837,986 |
| Dec 12, 2016 | $58.60 | $61.05 | $58.58 | $60.11 | +2.05% | 5,433,721 |
| Dec 5, 2016 | $57.40 | $59.54 | $57.18 | $58.90 | +3.13% | 5,276,699 |
| Nov 28, 2016 | $61.33 | $61.58 | $56.03 | $57.11 | -7.23% | 6,043,864 |
| Nov 21, 2016 | $61.28 | $61.69 | $60.84 | $61.56 | +0.74% | 2,158,875 |
| Nov 14, 2016 | $61.90 | $62.00 | $59.75 | $61.11 | – | 4,385,888 |
Seasonality
SNPS 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 | 3.7% | -1.0% | 0.9% | 3.6% | 5.8% | 2.3% | 4.9% | 5.0% | -5.3% | 0.7% | 5.8% | -0.6% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -1.0% | -11.0% | -4.2% | 21.7% | -1.4% | -6.2% | -12.8% | 13.1% | -1.1% | 7.5% | ||
| 2025 | 8.3% | -13.0% | -6.2% | 7.0% | 1.1% | 10.5% | 23.6% | -4.7% | -18.2% | -8.0% | -7.9% | 12.4% |
| 2024 | 3.6% | 7.6% | -0.4% | -7.2% | 5.7% | 6.1% | -6.2% | -6.9% | -2.5% | 1.4% | 8.7% | -13.1% |
| 2023 | 10.8% | 2.8% | 6.2% | -3.9% | 22.5% | -4.3% | 3.8% | 1.6% | 0.0% | 2.3% | 15.7% | -5.2% |
| 2022 | -15.7% | 0.6% | 6.7% | -13.9% | 11.3% | -4.9% | 21.0% | -5.8% | -11.7% | -4.2% | 16.1% | -6.0% |
| 2021 | -1.5% | -4.0% | 1.0% | -0.3% | 2.9% | 8.4% | 4.4% | 15.4% | -9.9% | 11.3% | 2.3% | 8.1% |
| 2020 | 6.0% | -6.5% | -6.6% | 22.0% | 15.1% | 7.8% | 2.2% | 11.1% | -3.3% | -0.1% | 6.4% | 14.0% |
| 2019 | 10.8% | 8.9% | 13.2% | 5.1% | -3.8% | 10.5% | 3.2% | 6.8% | -3.2% | -1.1% | 3.9% | -1.3% |
| 2018 | 8.6% | -8.6% | -1.7% | 2.7% | 3.0% | -2.8% | 4.5% | 14.2% | -3.5% | -9.2% | 2.7% | -8.4% |
| 2017 | 6.8% | 13.6% | 1.0% | 2.2% | 1.6% | -2.6% | 5.0% | 5.0% | 0.1% | 7.4% | 4.5% | -5.7% |