Spotify Technology S.A. (SPOT) stock
SPOTNYSERadio Broadcasting StationsFiscal year ends December 31
$593.44+36.20 (+6.50%)
Close on Oct 30, 2026Market cap $122.15BP/E 50.4Yield –
Price history
Spotify Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$593.44
+6.50% on the day
52-week range
$405.00 – $670.42
-11.5% from the high
Change over 52 weeks
-9.6%
From $656.68 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $580.22 | $595.36 | $536.75 | $593.44 | +1.58% | 9,362,009 |
| Oct 19, 2026 | $524.13 | $593.80 | $508.01 | $584.22 | +10.13% | 12,714,180 |
| Oct 12, 2026 | $530.00 | $537.90 | $513.26 | $530.46 | +0.25% | 7,081,887 |
| Oct 5, 2026 | $473.01 | $540.82 | $470.25 | $529.14 | +11.89% | 7,346,600 |
| Sep 28, 2026 | $507.03 | $507.03 | $470.51 | $472.89 | -7.28% | 7,302,808 |
| Sep 21, 2026 | $508.90 | $523.05 | $488.97 | $510.01 | +0.11% | 7,370,566 |
| Sep 14, 2026 | $540.46 | $564.89 | $508.50 | $509.45 | -3.10% | 7,788,233 |
| Sep 8, 2026 | $536.79 | $538.87 | $507.83 | $525.75 | -3.08% | 5,219,568 |
| Aug 31, 2026 | $546.88 | $576.00 | $538.28 | $542.43 | -0.93% | 7,334,435 |
| Aug 24, 2026 | $528.84 | $554.97 | $523.23 | $547.51 | +2.58% | 7,029,251 |
| Aug 17, 2026 | $511.92 | $544.89 | $490.53 | $533.72 | +4.08% | 10,511,579 |
| Aug 10, 2026 | $487.62 | $521.78 | $483.28 | $512.82 | +5.06% | 7,876,477 |
| Aug 3, 2026 | $507.44 | $512.31 | $462.00 | $488.14 | -2.36% | 14,317,140 |
| Jul 27, 2026 | $485.45 | $528.09 | $480.69 | $499.94 | +3.58% | 10,326,075 |
| Jul 20, 2026 | $484.65 | $496.19 | $461.52 | $482.66 | +0.95% | 8,318,111 |
| Jul 13, 2026 | $486.97 | $492.33 | $456.00 | $478.14 | -0.34% | 6,285,254 |
| Jul 6, 2026 | $480.06 | $495.76 | $462.03 | $479.77 | -1.28% | 7,917,975 |
| Jun 29, 2026 | $465.79 | $489.94 | $452.21 | $485.97 | +5.64% | 6,456,344 |
| Jun 22, 2026 | $462.50 | $469.65 | $438.70 | $460.02 | -1.72% | 10,010,897 |
| Jun 15, 2026 | $479.62 | $490.27 | $450.58 | $468.08 | -2.89% | 7,878,261 |
| Jun 8, 2026 | $496.46 | $515.20 | $470.92 | $482.00 | -3.01% | 9,840,577 |
| Jun 1, 2026 | $509.06 | $513.40 | $481.09 | $496.95 | -0.15% | 8,198,446 |
| May 26, 2026 | $519.86 | $534.00 | $495.40 | $497.68 | -4.27% | 9,778,581 |
| May 18, 2026 | $434.00 | $534.00 | $422.61 | $519.86 | +18.98% | 18,025,034 |
| May 11, 2026 | $415.01 | $446.71 | $412.99 | $436.94 | +4.57% | 8,907,438 |
| May 4, 2026 | $437.75 | $444.18 | $411.24 | $417.83 | -5.36% | 13,019,816 |
| Apr 27, 2026 | $508.84 | $518.05 | $420.53 | $441.51 | -14.77% | 19,401,793 |
| Apr 20, 2026 | $535.10 | $541.99 | $502.77 | $518.00 | -3.47% | 7,310,561 |
| Apr 13, 2026 | $478.36 | $543.69 | $476.02 | $536.61 | +12.74% | 7,977,008 |
| Apr 6, 2026 | $483.68 | $497.90 | $468.40 | $475.99 | -2.65% | 7,000,733 |
| Mar 30, 2026 | $472.02 | $491.17 | $462.22 | $488.97 | +3.49% | 5,771,236 |
| Mar 23, 2026 | $480.50 | $497.13 | $464.39 | $472.48 | -0.43% | 7,584,976 |
| Mar 16, 2026 | $512.93 | $542.00 | $468.79 | $474.54 | -8.05% | 8,954,969 |
| Mar 9, 2026 | $552.87 | $570.64 | $506.35 | $516.06 | -8.69% | 9,962,153 |
| Mar 2, 2026 | $505.35 | $568.40 | $492.00 | $565.19 | +9.76% | 13,919,644 |
| Feb 23, 2026 | $483.78 | $515.98 | $453.68 | $514.94 | +4.96% | 14,641,826 |
| Feb 17, 2026 | $461.95 | $497.52 | $455.34 | $490.60 | +7.04% | 11,777,688 |
| Feb 9, 2026 | $430.82 | $504.83 | $410.21 | $458.34 | +8.45% | 31,556,758 |
| Feb 2, 2026 | $497.02 | $512.28 | $405.00 | $422.61 | -15.54% | 25,712,330 |
| Jan 26, 2026 | $516.02 | $520.00 | $493.31 | $500.35 | -2.51% | 9,170,067 |
| Jan 20, 2026 | $504.26 | $516.98 | $491.30 | $513.21 | +1.73% | 11,749,138 |
| Jan 12, 2026 | $539.46 | $548.55 | $500.82 | $504.50 | -6.46% | 16,719,500 |
| Jan 5, 2026 | $582.25 | $609.20 | $536.13 | $539.37 | -6.20% | 12,367,966 |
| Dec 29, 2025 | $583.88 | $586.53 | $570.80 | $575.00 | -1.60% | 4,338,785 |
| Dec 22, 2025 | $580.00 | $588.52 | $576.31 | $584.35 | +0.38% | 3,185,738 |
| Dec 15, 2025 | $595.75 | $596.99 | $562.28 | $582.16 | -2.62% | 8,639,869 |
| Dec 8, 2025 | $566.00 | $619.96 | $548.73 | $597.80 | +5.82% | 12,044,902 |
| Dec 1, 2025 | $594.16 | $595.43 | $550.12 | $564.93 | -5.67% | 11,195,747 |
| Nov 24, 2025 | $582.61 | $603.19 | $567.53 | $598.87 | +2.61% | 9,548,403 |
| Nov 17, 2025 | $633.26 | $644.57 | $581.45 | $583.61 | -8.20% | 7,819,176 |
| Nov 10, 2025 | $620.00 | $668.50 | $614.79 | $635.75 | +3.05% | 7,712,244 |
| Nov 3, 2025 | $653.15 | $661.69 | $603.15 | $616.91 | -5.86% | 14,107,696 |
| Oct 27, 2025 | $648.44 | $673.16 | $640.40 | $655.32 | +1.48% | 8,284,321 |
| Oct 20, 2025 | $670.13 | $696.95 | $644.83 | $645.78 | -3.83% | 7,727,611 |
| Oct 13, 2025 | $680.08 | $700.12 | $656.25 | $671.52 | -2.01% | 5,851,951 |
| Oct 6, 2025 | $684.27 | $698.85 | $666.00 | $685.29 | +0.70% | 6,518,717 |
| Sep 29, 2025 | $726.91 | $740.00 | $677.99 | $680.50 | -5.03% | 10,347,642 |
| Sep 22, 2025 | $730.25 | $740.20 | $695.97 | $716.53 | -2.50% | 5,823,495 |
| Sep 15, 2025 | $698.87 | $745.00 | $688.96 | $734.92 | +5.53% | 8,012,195 |
| Sep 8, 2025 | $710.90 | $727.00 | $677.07 | $696.40 | -1.53% | 6,634,390 |
| Sep 2, 2025 | $669.81 | $716.50 | $663.06 | $707.19 | +3.71% | 4,727,071 |
| Aug 25, 2025 | $699.09 | $714.80 | $673.50 | $681.88 | -1.60% | 5,925,343 |
| Aug 18, 2025 | $734.00 | $743.77 | $679.99 | $692.99 | -5.43% | 7,163,871 |
| Aug 11, 2025 | $705.00 | $748.30 | $673.77 | $732.81 | +3.81% | 8,246,476 |
| Aug 4, 2025 | $661.00 | $717.27 | $637.43 | $705.89 | +12.56% | 12,915,903 |
| Jul 28, 2025 | $686.22 | $710.00 | $615.63 | $627.15 | -9.52% | 25,580,965 |
| Jul 21, 2025 | $692.75 | $713.17 | $665.25 | $693.10 | -0.34% | 9,191,958 |
| Jul 14, 2025 | $711.89 | $724.78 | $685.47 | $695.48 | -1.93% | 8,212,584 |
| Jul 7, 2025 | $721.72 | $743.99 | $699.00 | $709.15 | -2.19% | 7,299,579 |
| Jun 30, 2025 | $776.99 | $778.33 | $703.98 | $725.05 | -6.15% | 8,526,352 |
| Jun 23, 2025 | $707.18 | $785.00 | $702.00 | $772.60 | +9.21% | 9,955,410 |
| Jun 16, 2025 | $709.15 | $728.80 | $703.48 | $707.42 | -0.48% | 5,570,528 |
| Jun 9, 2025 | $708.69 | $714.71 | $672.36 | $710.85 | -0.20% | 6,226,728 |
| Jun 2, 2025 | $660.00 | $717.87 | $656.84 | $712.26 | +7.08% | 8,826,875 |
| May 26, 2025 | $634.11 | $671.24 | $628.90 | $665.14 | +1.73% | 9,998,748 |
| May 19, 2025 | $649.00 | $669.00 | $628.90 | $653.82 | -0.38% | 9,916,146 |
| May 12, 2025 | $627.93 | $658.52 | $602.00 | $656.30 | +1.24% | 12,137,166 |
| May 5, 2025 | $628.58 | $663.55 | $625.61 | $648.25 | +0.66% | 8,582,200 |
| Apr 28, 2025 | $627.50 | $653.32 | $540.10 | $644.00 | +3.75% | 25,624,642 |
| Apr 21, 2025 | $584.00 | $624.09 | $555.61 | $620.72 | +8.09% | 10,512,341 |
| Apr 14, 2025 | $562.00 | $578.45 | $539.65 | $574.25 | +5.63% | 8,039,146 |
| Apr 7, 2025 | $477.51 | $577.31 | $475.01 | $543.66 | +8.02% | 14,863,596 |
| Mar 31, 2025 | $545.00 | $578.94 | $495.19 | $503.30 | -10.31% | 13,838,606 |
| Mar 24, 2025 | $617.00 | $621.20 | $556.00 | $561.16 | -6.46% | 10,451,665 |
| Mar 17, 2025 | $570.07 | $604.11 | $557.41 | $599.94 | +4.38% | 12,402,308 |
| Mar 10, 2025 | $508.12 | $576.62 | $483.65 | $574.79 | +8.02% | 19,338,612 |
| Mar 3, 2025 | $610.60 | $626.56 | $506.49 | $532.10 | -12.48% | 13,145,874 |
| Feb 24, 2025 | $612.30 | $621.91 | $575.54 | $608.01 | +0.10% | 13,255,127 |
| Feb 18, 2025 | $639.04 | $646.98 | $605.56 | $607.38 | -4.83% | 7,515,051 |
| Feb 10, 2025 | $629.59 | $652.63 | $619.00 | $638.18 | +2.44% | 9,351,459 |
| Feb 3, 2025 | $538.92 | $632.45 | $534.89 | $622.99 | +13.57% | 18,078,376 |
| Jan 27, 2025 | $495.11 | $560.36 | $488.04 | $548.55 | +7.47% | 10,198,980 |
| Jan 21, 2025 | $497.36 | $512.01 | $476.52 | $510.43 | +5.13% | 6,671,448 |
| Jan 13, 2025 | $452.43 | $500.48 | $451.43 | $485.53 | +5.66% | 7,938,116 |
| Jan 6, 2025 | $469.44 | $482.06 | $454.71 | $459.53 | -1.53% | 8,134,503 |
| Dec 30, 2024 | $450.00 | $472.80 | $443.21 | $466.69 | +2.24% | 4,647,250 |
| Dec 23, 2024 | $462.00 | $462.69 | $449.50 | $456.48 | -0.95% | 4,291,533 |
| Dec 16, 2024 | $483.04 | $490.67 | $444.17 | $460.88 | -4.64% | 10,394,460 |
| Dec 9, 2024 | $496.52 | $497.00 | $465.34 | $483.31 | -3.07% | 10,675,530 |
| Dec 2, 2024 | $478.77 | $506.47 | $473.01 | $498.63 | +4.54% | 10,771,845 |
| Nov 25, 2024 | $483.35 | $485.46 | $466.88 | $476.96 | +0.40% | 33,375,304 |
| Nov 18, 2024 | $460.64 | $480.09 | $450.00 | $475.04 | +3.65% | 12,614,163 |
| Nov 11, 2024 | $405.11 | $489.69 | $404.79 | $458.32 | +14.39% | 29,999,661 |
| Nov 4, 2024 | $380.94 | $405.93 | $376.04 | $400.68 | +4.21% | 9,017,277 |
| Oct 28, 2024 | $388.00 | $397.20 | $380.63 | $384.50 | +1.41% | 7,902,477 |
| Oct 21, 2024 | $377.43 | $389.48 | $376.00 | $379.16 | +0.07% | 6,014,699 |
| Oct 14, 2024 | $375.00 | $384.21 | $364.26 | $378.88 | +1.39% | 5,955,967 |
| Oct 7, 2024 | $369.36 | $382.77 | $362.31 | $373.70 | +0.61% | 6,775,675 |
| Sep 30, 2024 | $369.05 | $379.48 | $366.25 | $371.45 | +0.61% | 6,666,345 |
| Sep 23, 2024 | $367.00 | $389.23 | $363.53 | $369.20 | +1.10% | 10,678,397 |
| Sep 16, 2024 | $343.02 | $368.29 | $337.15 | $365.17 | +8.07% | 7,476,519 |
| Sep 9, 2024 | $324.50 | $344.52 | $322.35 | $337.90 | +4.69% | 4,567,107 |
| Sep 3, 2024 | $340.05 | $342.40 | $319.07 | $322.77 | -5.87% | 5,163,519 |
| Aug 26, 2024 | $342.50 | $344.50 | $333.00 | $342.88 | +0.11% | 6,104,637 |
| Aug 19, 2024 | $335.00 | $350.32 | $334.57 | $342.49 | +1.51% | 8,553,691 |
| Aug 12, 2024 | $340.00 | $343.43 | $332.37 | $337.38 | -0.74% | 8,460,319 |
| Aug 5, 2024 | $302.01 | $343.28 | $300.57 | $339.90 | +2.74% | 8,702,992 |
| Jul 29, 2024 | $323.74 | $359.38 | $318.75 | $330.85 | +2.79% | 11,983,478 |
| Jul 22, 2024 | $298.00 | $346.23 | $290.13 | $321.88 | +9.08% | 20,185,488 |
| Jul 15, 2024 | $302.27 | $308.12 | $288.07 | $295.09 | -2.38% | 8,151,949 |
| Jul 8, 2024 | $321.94 | $322.00 | $297.11 | $302.27 | -4.60% | 8,935,318 |
| Jul 1, 2024 | $313.64 | $317.09 | $306.81 | $316.85 | +0.98% | 3,595,388 |
| Jun 24, 2024 | $317.74 | $324.56 | $306.21 | $313.79 | -1.24% | 10,199,059 |
| Jun 17, 2024 | $312.67 | $319.04 | $305.49 | $317.74 | +1.51% | 5,420,768 |
| Jun 10, 2024 | $309.46 | $319.38 | $300.79 | $313.02 | +1.56% | 8,678,927 |
| Jun 3, 2024 | $313.01 | $331.08 | $307.36 | $308.21 | +3.85% | 10,953,662 |
| May 28, 2024 | $307.00 | $312.00 | $292.21 | $296.78 | -3.69% | 4,366,270 |
| May 20, 2024 | $303.00 | $312.69 | $295.71 | $308.16 | +1.76% | 6,072,134 |
| May 13, 2024 | $294.65 | $304.92 | $286.21 | $302.82 | +2.79% | 6,040,010 |
| May 6, 2024 | $298.00 | $303.66 | $293.08 | $294.60 | -0.50% | 6,624,682 |
| Apr 29, 2024 | $289.01 | $298.82 | $280.37 | $296.07 | +2.24% | 7,913,750 |
| Apr 22, 2024 | $280.97 | $319.30 | $267.76 | $289.59 | +4.99% | 31,405,550 |
| Apr 15, 2024 | $302.72 | $304.59 | $270.45 | $275.83 | -8.19% | 11,273,622 |
| Apr 8, 2024 | $309.20 | $313.16 | $296.00 | $300.45 | -3.18% | 8,328,936 |
| Apr 1, 2024 | $262.97 | $313.07 | $260.80 | $310.31 | +17.59% | 14,226,654 |
| Mar 25, 2024 | $263.01 | $278.30 | $257.56 | $263.90 | -0.40% | 5,579,938 |
| Mar 18, 2024 | $257.00 | $265.46 | $249.58 | $264.95 | +3.95% | 5,506,934 |
| Mar 11, 2024 | $258.50 | $260.49 | $252.51 | $254.89 | -1.74% | 7,044,558 |
| Mar 4, 2024 | $263.56 | $272.44 | $259.24 | $259.40 | -1.65% | 9,346,388 |
| Feb 26, 2024 | $255.49 | $263.82 | $249.38 | $263.75 | +2.99% | 8,582,678 |
| Feb 20, 2024 | $244.14 | $256.29 | $239.66 | $256.10 | +4.00% | 8,341,308 |
| Feb 12, 2024 | $238.38 | $248.50 | $228.07 | $246.25 | +2.28% | 9,602,871 |
| Feb 5, 2024 | $220.55 | $248.67 | $219.36 | $240.77 | +8.23% | 21,148,144 |
| Jan 29, 2024 | $216.00 | $224.45 | $213.31 | $222.47 | +3.82% | 7,175,076 |
| Jan 22, 2024 | $206.00 | $215.32 | $204.22 | $214.29 | +4.68% | 6,977,244 |
| Jan 16, 2024 | $201.16 | $209.88 | $191.88 | $204.71 | +0.83% | 9,275,097 |
| Jan 8, 2024 | $195.20 | $204.03 | $192.35 | $203.03 | +4.91% | 8,505,822 |
| Jan 2, 2024 | $188.05 | $195.52 | $185.37 | $193.52 | +2.99% | 6,335,652 |
| Dec 26, 2023 | $189.99 | $192.44 | $187.89 | $187.91 | -0.89% | 3,975,308 |
| Dec 18, 2023 | $190.74 | $195.72 | $188.01 | $189.59 | -1.34% | 8,126,170 |
| Dec 11, 2023 | $200.00 | $202.33 | $191.42 | $192.17 | -2.97% | 9,303,977 |
| Dec 4, 2023 | $193.00 | $202.88 | $191.00 | $198.05 | +9.61% | 14,829,304 |
| Nov 27, 2023 | $182.00 | $185.59 | $179.66 | $180.69 | -0.56% | 6,289,351 |
| Nov 20, 2023 | $175.04 | $182.50 | $175.00 | $181.70 | +3.21% | 4,528,710 |
| Nov 13, 2023 | $170.00 | $177.02 | $169.02 | $176.05 | +2.97% | 6,117,883 |
| Nov 6, 2023 | $169.58 | $175.15 | $164.83 | $170.98 | +0.59% | 6,432,967 |
| Oct 30, 2023 | $161.20 | $171.00 | $159.75 | $169.98 | +6.67% | 8,417,107 |
| Oct 23, 2023 | $146.06 | $173.45 | $145.79 | $159.35 | +6.29% | 20,382,010 |
| Oct 16, 2023 | $153.52 | $159.36 | $145.76 | $149.92 | -2.37% | 7,800,883 |
| Oct 9, 2023 | $155.84 | $162.46 | $152.90 | $153.56 | -4.34% | 8,296,702 |
| Oct 2, 2023 | $155.29 | $161.38 | $152.32 | $160.53 | +3.81% | 6,114,817 |
| Sep 25, 2023 | $155.67 | $158.90 | $147.86 | $154.64 | -1.09% | 5,941,029 |
| Sep 18, 2023 | $157.36 | $167.74 | $153.69 | $156.35 | -1.41% | 7,017,359 |
| Sep 11, 2023 | $155.99 | $158.80 | $151.11 | $158.58 | +2.00% | 6,401,007 |
| Sep 5, 2023 | $156.03 | $163.65 | $154.40 | $155.47 | -1.33% | 7,383,211 |
| Aug 28, 2023 | $138.89 | $158.51 | $138.26 | $157.56 | +14.82% | 7,961,278 |
| Aug 21, 2023 | $131.92 | $140.32 | $130.00 | $137.22 | +4.06% | 6,511,543 |
| Aug 14, 2023 | $137.30 | $139.67 | $129.23 | $131.87 | -4.91% | 8,369,693 |
| Aug 7, 2023 | $145.10 | $145.10 | $135.22 | $138.68 | -3.77% | 10,023,364 |
| Jul 31, 2023 | $149.70 | $152.80 | $143.04 | $144.12 | -3.01% | 8,873,376 |
| Jul 24, 2023 | $169.52 | $169.52 | $139.15 | $148.60 | -13.46% | 33,767,902 |
| Jul 17, 2023 | $171.77 | $182.00 | $170.77 | $171.71 | -0.19% | 10,522,790 |
| Jul 10, 2023 | $156.03 | $179.24 | $155.37 | $172.03 | +9.59% | 9,599,419 |
| Jul 3, 2023 | $160.85 | $162.37 | $155.37 | $156.97 | -2.23% | 3,105,195 |
| Jun 26, 2023 | $156.41 | $161.66 | $152.71 | $160.55 | +1.94% | 5,850,289 |
| Jun 20, 2023 | $156.20 | $160.80 | $152.80 | $157.49 | -1.56% | 6,751,494 |
| Jun 12, 2023 | $150.89 | $160.63 | $148.20 | $159.99 | +6.32% | 10,098,187 |
| Jun 5, 2023 | $151.10 | $157.13 | $147.54 | $150.48 | -0.83% | 7,775,950 |
| May 30, 2023 | $151.85 | $155.00 | $144.57 | $151.74 | +0.95% | 5,672,051 |
| May 22, 2023 | $148.65 | $151.16 | $144.81 | $150.31 | +0.59% | 5,621,723 |
| May 15, 2023 | $141.87 | $152.30 | $141.10 | $149.43 | +4.84% | 6,972,548 |
| May 8, 2023 | $141.96 | $149.62 | $141.12 | $142.53 | +0.55% | 7,946,762 |
| May 1, 2023 | $134.00 | $142.39 | $133.88 | $141.75 | +6.10% | 7,433,040 |
| Apr 24, 2023 | $133.10 | $145.88 | $128.67 | $133.60 | -0.12% | 17,317,439 |
| Apr 17, 2023 | $134.07 | $136.29 | $131.46 | $133.76 | -0.73% | 5,284,559 |
| Apr 10, 2023 | $130.09 | $135.82 | $129.05 | $134.74 | +1.71% | 4,911,094 |
| Apr 3, 2023 | $132.37 | $136.73 | $129.07 | $132.48 | -0.85% | 4,091,870 |
| Mar 27, 2023 | $128.75 | $134.36 | $126.83 | $133.62 | +4.15% | 6,037,867 |
| Mar 20, 2023 | $125.34 | $133.51 | $124.57 | $128.30 | +0.95% | 7,393,171 |
| Mar 13, 2023 | $120.20 | $130.08 | $118.55 | $127.09 | +4.46% | 7,935,144 |
| Mar 6, 2023 | $124.04 | $131.33 | $119.81 | $121.66 | -1.68% | 9,393,176 |
| Feb 27, 2023 | $117.76 | $123.90 | $114.64 | $123.74 | +5.63% | 6,756,566 |
| Feb 21, 2023 | $121.11 | $123.78 | $114.90 | $117.14 | -6.53% | 6,619,914 |
| Feb 13, 2023 | $125.87 | $128.98 | $120.32 | $125.33 | +0.14% | 8,193,651 |
| Feb 6, 2023 | $123.50 | $127.79 | $120.12 | $125.16 | +3.29% | 12,962,626 |
| Jan 30, 2023 | $101.07 | $123.98 | $99.80 | $121.17 | +18.52% | 24,227,990 |
| Jan 23, 2023 | $102.39 | $104.00 | $94.35 | $102.24 | +4.42% | 11,612,601 |
| Jan 17, 2023 | $92.08 | $98.28 | $90.59 | $97.91 | +6.35% | 9,029,694 |
| Jan 9, 2023 | $84.45 | $93.28 | $83.77 | $92.06 | +10.20% | 8,962,655 |
| Jan 3, 2023 | $81.88 | $84.25 | $79.14 | $83.54 | +5.81% | 5,872,288 |
| Dec 27, 2022 | $76.65 | $79.44 | $73.93 | $78.95 | +1.61% | 5,029,928 |
| Dec 19, 2022 | $74.54 | $79.40 | $72.20 | $77.70 | +3.96% | 7,402,357 |
| Dec 12, 2022 | $77.91 | $87.48 | $71.72 | $74.74 | -4.39% | 13,229,474 |
| Dec 5, 2022 | $79.50 | $81.65 | $73.60 | $78.17 | -2.66% | 6,943,191 |
| Nov 28, 2022 | $77.75 | $82.35 | $74.51 | $80.31 | +2.01% | 5,834,669 |
| Nov 21, 2022 | $75.89 | $79.29 | $70.18 | $78.73 | +2.26% | 4,514,845 |
| Nov 14, 2022 | $82.21 | $86.84 | $76.02 | $76.99 | -8.03% | 7,161,172 |
| Nov 7, 2022 | $72.65 | $83.78 | $70.01 | $83.71 | +17.82% | 8,589,315 |
| Oct 31, 2022 | $83.00 | $84.63 | $69.29 | $71.05 | -14.77% | 13,516,138 |
| Oct 24, 2022 | $88.96 | $98.64 | $80.02 | $83.36 | -6.02% | 23,520,475 |
| Oct 17, 2022 | $84.50 | $90.61 | $84.19 | $88.70 | +8.45% | 7,360,263 |
| Oct 10, 2022 | $88.01 | $88.49 | $78.50 | $81.79 | -7.07% | 11,398,849 |
| Oct 3, 2022 | $87.50 | $95.46 | $86.28 | $88.01 | +1.98% | 9,991,736 |
| Sep 26, 2022 | $89.00 | $93.29 | $85.92 | $86.30 | -3.40% | 7,247,886 |
| Sep 19, 2022 | $99.78 | $100.45 | $88.69 | $89.34 | -10.96% | 6,699,086 |
| Sep 12, 2022 | $111.54 | $113.18 | $98.60 | $100.34 | -9.01% | 7,032,141 |
| Sep 6, 2022 | $104.06 | $110.58 | $100.62 | $110.28 | +5.61% | 4,090,788 |
| Aug 29, 2022 | $107.45 | $111.51 | $102.18 | $104.42 | -4.47% | 5,944,388 |
| Aug 22, 2022 | $108.68 | $114.19 | $107.42 | $109.31 | -1.90% | 4,580,772 |
| Aug 15, 2022 | $122.83 | $124.67 | $110.07 | $111.43 | -9.87% | 5,371,706 |
| Aug 8, 2022 | $119.86 | $126.27 | $113.64 | $123.63 | +4.13% | 6,355,036 |
| Aug 1, 2022 | $111.44 | $124.63 | $110.20 | $118.73 | +5.05% | 7,262,356 |
| Jul 25, 2022 | $110.60 | $121.64 | $103.40 | $113.02 | +1.23% | 16,067,039 |
| Jul 18, 2022 | $104.45 | $116.36 | $102.59 | $111.65 | +9.11% | 10,044,108 |
| Jul 11, 2022 | $102.24 | $103.16 | $94.75 | $102.33 | -1.83% | 7,270,117 |
| Jul 5, 2022 | $95.81 | $106.16 | $94.56 | $104.24 | +6.89% | 7,126,393 |
| Jun 27, 2022 | $108.66 | $109.09 | $92.06 | $97.52 | -8.86% | 11,618,517 |
| Jun 21, 2022 | $101.01 | $107.09 | $96.84 | $107.00 | +7.79% | 7,813,218 |
| Jun 13, 2022 | $98.62 | $106.90 | $96.08 | $99.27 | -2.90% | 11,787,163 |
| Jun 6, 2022 | $116.99 | $119.00 | $102.06 | $102.23 | -8.91% | 14,242,425 |
| May 31, 2022 | $115.22 | $117.25 | $109.41 | $112.23 | -0.66% | 5,641,076 |
| May 23, 2022 | $106.27 | $113.38 | $102.19 | $112.97 | +5.31% | 13,816,194 |
| May 16, 2022 | $104.31 | $108.52 | $100.56 | $107.27 | +1.11% | 10,519,753 |
| May 9, 2022 | $101.78 | $106.95 | $89.03 | $106.09 | +1.35% | 13,933,799 |
| May 2, 2022 | $101.17 | $113.36 | $99.90 | $104.68 | +2.98% | 12,651,423 |
| Apr 25, 2022 | $108.77 | $114.52 | $95.22 | $101.65 | -7.77% | 24,198,431 |
| Apr 18, 2022 | $136.56 | $138.74 | $109.10 | $110.21 | -19.12% | 14,352,202 |
| Apr 11, 2022 | $138.20 | $148.47 | $135.83 | $136.27 | -3.55% | 4,856,806 |
| Apr 4, 2022 | $154.97 | $160.06 | $138.01 | $141.28 | -8.08% | 9,056,521 |
| Mar 28, 2022 | $146.25 | $159.34 | $144.17 | $153.70 | +5.25% | 6,960,895 |
| Mar 21, 2022 | $143.17 | $156.91 | $137.17 | $146.04 | +0.87% | 10,040,137 |
| Mar 14, 2022 | $122.78 | $147.50 | $118.20 | $144.78 | +16.49% | 10,532,294 |
| Mar 7, 2022 | $135.28 | $139.81 | $124.15 | $124.29 | -8.05% | 9,706,832 |
| Feb 28, 2022 | $151.64 | $159.49 | $134.09 | $135.17 | -11.02% | 9,527,332 |
| Feb 22, 2022 | $150.20 | $156.65 | $135.56 | $151.91 | -0.24% | 7,326,054 |
| Feb 14, 2022 | $160.69 | $168.76 | $150.74 | $152.27 | -5.97% | 8,918,534 |
| Feb 7, 2022 | $169.99 | $177.60 | $160.22 | $161.93 | -7.17% | 17,540,424 |
| Jan 31, 2022 | $180.35 | $208.49 | $155.57 | $174.43 | +0.84% | 34,267,275 |
| Jan 24, 2022 | $187.41 | $194.23 | $164.41 | $172.98 | -11.53% | 12,763,110 |
| Jan 18, 2022 | $213.57 | $218.00 | $194.72 | $195.53 | -10.54% | 8,708,029 |
| Jan 10, 2022 | $220.84 | $240.08 | $212.38 | $218.56 | -2.25% | 6,332,265 |
| Jan 3, 2022 | $235.25 | $247.20 | $219.61 | $223.58 | -4.47% | 7,232,858 |
| Dec 27, 2021 | $236.71 | $241.54 | $228.10 | $234.03 | -1.10% | 4,709,277 |
| Dec 20, 2021 | $230.75 | $240.92 | $226.62 | $236.63 | +0.57% | 3,623,409 |
| Dec 13, 2021 | $232.88 | $237.45 | $216.00 | $235.28 | +0.87% | 7,710,997 |
| Dec 6, 2021 | $228.95 | $245.81 | $225.21 | $233.26 | +1.95% | 5,312,100 |
| Nov 29, 2021 | $250.85 | $251.45 | $221.15 | $228.80 | -8.80% | 8,283,797 |
| Nov 22, 2021 | $258.65 | $264.14 | $237.06 | $250.89 | -3.34% | 6,093,312 |
| Nov 15, 2021 | $281.81 | $286.60 | $258.07 | $259.55 | -7.49% | 5,595,342 |
| Nov 8, 2021 | $287.00 | $289.86 | $266.37 | $280.56 | -2.94% | 8,148,179 |
| Nov 1, 2021 | $295.40 | $305.60 | $285.00 | $289.05 | -0.12% | 7,323,547 |
| Oct 25, 2021 | $252.06 | $293.32 | $250.58 | $289.40 | +14.41% | 11,659,373 |
| Oct 18, 2021 | $247.23 | $263.04 | $245.49 | $252.96 | +2.25% | 4,638,017 |
| Oct 11, 2021 | $233.87 | $249.61 | $230.44 | $247.40 | +6.23% | 4,187,503 |
| Oct 4, 2021 | $229.99 | $238.41 | $218.66 | $232.88 | +1.55% | 4,117,218 |
| Sep 27, 2021 | $228.84 | $235.60 | $218.51 | $229.33 | -0.38% | 5,231,458 |
| Sep 20, 2021 | $240.52 | $240.91 | $225.50 | $230.20 | -7.21% | 5,194,446 |
| Sep 13, 2021 | $245.98 | $248.39 | $236.66 | $248.10 | +0.14% | 4,773,730 |
| Sep 7, 2021 | $260.94 | $263.59 | $245.42 | $247.76 | -0.51% | 5,350,911 |
| Aug 30, 2021 | $226.28 | $255.90 | $225.95 | $249.04 | +10.18% | 8,222,414 |
| Aug 23, 2021 | $217.40 | $227.82 | $217.40 | $226.02 | +4.33% | 5,549,064 |
| Aug 16, 2021 | $210.30 | $218.14 | $201.68 | $216.64 | +2.44% | 7,446,188 |
| Aug 9, 2021 | $223.48 | $227.43 | $210.15 | $211.48 | -4.73% | 9,603,173 |
| Aug 2, 2021 | $228.72 | $230.88 | $215.00 | $221.97 | -2.93% | 10,051,386 |
| Jul 26, 2021 | $238.00 | $241.66 | $213.11 | $228.67 | -6.14% | 15,269,366 |
| Jul 19, 2021 | $239.00 | $249.75 | $237.19 | $243.64 | +0.16% | 5,667,415 |
| Jul 12, 2021 | $263.55 | $267.76 | $242.27 | $243.24 | -7.45% | 5,710,532 |
| Jul 6, 2021 | $266.98 | $269.65 | $250.31 | $262.83 | -1.87% | 3,319,208 |
| Jun 28, 2021 | $268.00 | $280.54 | $265.09 | $267.83 | +0.54% | 5,012,210 |
| Jun 21, 2021 | $247.50 | $268.29 | $242.04 | $266.38 | +7.57% | 7,027,831 |
| Jun 14, 2021 | $245.00 | $253.41 | $236.46 | $247.64 | +1.63% | 6,554,261 |
| Jun 7, 2021 | $235.87 | $251.82 | $235.87 | $243.66 | +3.17% | 6,542,570 |
| Jun 1, 2021 | $243.50 | $246.33 | $231.53 | $236.17 | -2.24% | 4,318,077 |
| May 24, 2021 | $229.66 | $246.30 | $228.33 | $241.57 | +5.42% | 5,395,338 |
| May 17, 2021 | $222.96 | $231.56 | $211.10 | $229.14 | +2.48% | 6,747,446 |
| May 10, 2021 | $235.42 | $237.47 | $214.16 | $223.59 | -6.61% | 9,786,147 |
| May 3, 2021 | $255.42 | $258.60 | $230.30 | $239.41 | -5.04% | 9,033,848 |
| Apr 26, 2021 | $278.12 | $299.49 | $251.96 | $252.12 | -11.26% | 16,769,691 |
| Apr 19, 2021 | $287.00 | $291.66 | $260.61 | $284.11 | -2.71% | 8,211,677 |
| Apr 12, 2021 | $277.38 | $300.94 | $271.26 | $292.02 | +4.59% | 4,587,057 |
| Apr 5, 2021 | $279.56 | $288.65 | $272.09 | $279.20 | +2.23% | 4,771,529 |
| Mar 29, 2021 | $261.00 | $280.00 | $249.00 | $273.10 | +4.51% | 4,952,607 |
| Mar 22, 2021 | $276.00 | $278.57 | $250.10 | $261.31 | -3.97% | 5,388,326 |
| Mar 15, 2021 | $282.99 | $292.66 | $266.15 | $272.11 | -2.78% | 5,399,239 |
| Mar 8, 2021 | $275.00 | $289.40 | $254.92 | $279.89 | +1.79% | 8,670,197 |
| Mar 1, 2021 | $313.00 | $326.15 | $261.60 | $274.98 | -10.54% | 9,852,371 |
| Feb 22, 2021 | $360.91 | $387.44 | $295.34 | $307.38 | -15.69% | 15,187,435 |
| Feb 16, 2021 | $343.00 | $365.99 | $341.59 | $364.59 | +7.33% | 5,906,956 |
| Feb 8, 2021 | $311.93 | $340.43 | $311.68 | $339.70 | +9.31% | 6,694,670 |
| Feb 1, 2021 | $319.45 | $350.25 | $306.00 | $310.77 | -1.34% | 14,021,044 |
| Jan 25, 2021 | $344.00 | $345.05 | $312.83 | $315.00 | -7.07% | 6,778,876 |
| Jan 19, 2021 | $320.35 | $350.25 | $317.07 | $338.96 | +5.98% | 5,023,010 |
| Jan 11, 2021 | $350.06 | $370.95 | $317.01 | $319.82 | -9.43% | 7,554,683 |
| Jan 4, 2021 | $317.42 | $354.60 | $305.51 | $353.11 | +12.22% | 5,758,302 |
| Dec 28, 2020 | $331.28 | $331.55 | $310.55 | $314.66 | -4.18% | 2,804,995 |
| Dec 21, 2020 | $330.06 | $336.34 | $319.42 | $328.39 | -2.29% | 3,603,030 |
| Dec 14, 2020 | $340.50 | $341.67 | $312.21 | $336.10 | -1.50% | 7,942,078 |
| Dec 7, 2020 | $319.80 | $346.44 | $319.00 | $341.22 | +6.71% | 8,516,906 |
| Nov 30, 2020 | $277.00 | $332.00 | $272.10 | $319.77 | +15.18% | 15,606,325 |
| Nov 23, 2020 | $260.01 | $277.78 | $260.01 | $277.62 | +6.78% | 3,270,123 |
| Nov 16, 2020 | $252.85 | $262.90 | $244.61 | $260.00 | +2.56% | 5,670,178 |
| Nov 9, 2020 | $258.00 | $284.11 | $248.02 | $253.50 | -8.19% | 7,370,408 |
| Nov 2, 2020 | $240.01 | $276.49 | $228.11 | $276.10 | +15.09% | 9,949,691 |
| Oct 26, 2020 | $280.23 | $292.79 | $235.88 | $239.89 | -15.38% | 14,987,937 |
| Oct 19, 2020 | $263.17 | $284.13 | $257.32 | $283.49 | +7.98% | 5,649,975 |
| Oct 12, 2020 | $252.13 | $269.00 | $248.21 | $262.55 | +5.02% | 5,462,142 |
| Oct 5, 2020 | $244.10 | $255.70 | $241.27 | $250.00 | +4.05% | 3,897,215 |
| Sep 28, 2020 | $243.00 | $250.75 | $233.49 | $240.28 | +1.82% | 5,382,537 |
| Sep 21, 2020 | $232.00 | $244.84 | $225.18 | $235.98 | +0.89% | 5,902,345 |
| Sep 14, 2020 | $246.26 | $248.07 | $220.70 | $233.89 | -3.19% | 10,970,496 |
| Sep 8, 2020 | $240.66 | $265.89 | $237.12 | $241.60 | -2.66% | 6,925,121 |
| Aug 31, 2020 | $280.28 | $294.67 | $238.66 | $248.21 | -11.15% | 8,480,630 |
| Aug 24, 2020 | $276.81 | $284.62 | $257.48 | $279.36 | +3.09% | 6,452,396 |
| Aug 17, 2020 | $254.31 | $276.88 | $250.86 | $270.98 | +7.82% | 7,049,248 |
| Aug 10, 2020 | $251.49 | $265.97 | $241.27 | $251.32 | -0.32% | 8,414,424 |
| Aug 3, 2020 | $259.00 | $259.80 | $246.00 | $252.12 | -2.21% | 7,776,399 |
| Jul 27, 2020 | $275.75 | $275.85 | $251.02 | $257.82 | -4.06% | 11,872,669 |
| Jul 20, 2020 | $265.53 | $299.67 | $257.03 | $268.74 | +2.09% | 16,942,011 |
| Jul 13, 2020 | $281.40 | $285.40 | $243.11 | $263.23 | -5.39% | 12,928,720 |
| Jul 6, 2020 | $269.80 | $279.76 | $255.50 | $278.24 | +2.49% | 15,651,690 |
| Jun 29, 2020 | $257.37 | $274.30 | $253.64 | $271.49 | +2.47% | 15,933,147 |
| Jun 22, 2020 | $228.33 | $271.71 | $227.07 | $264.95 | +14.55% | 34,426,219 |
| Jun 15, 2020 | $178.23 | $242.25 | $177.27 | $231.29 | +28.44% | 30,825,583 |
| Jun 8, 2020 | $183.50 | $197.28 | $177.21 | $180.07 | -2.28% | 7,533,819 |
| Jun 1, 2020 | $181.50 | $191.62 | $177.45 | $184.28 | +1.85% | 6,742,350 |
| May 26, 2020 | $192.00 | $192.97 | $175.73 | $180.93 | -4.86% | 7,827,742 |
| May 18, 2020 | $160.00 | $196.75 | $158.72 | $190.17 | +19.73% | 16,719,888 |
| May 11, 2020 | $152.85 | $159.02 | $146.68 | $158.83 | +4.39% | 5,775,909 |
| May 4, 2020 | $144.07 | $153.27 | $143.01 | $152.15 | +5.05% | 6,070,061 |
| Apr 27, 2020 | $140.10 | $163.94 | $139.01 | $144.84 | +5.08% | 12,565,868 |
| Apr 20, 2020 | $140.69 | $146.30 | $136.62 | $137.84 | -2.83% | 5,053,489 |
| Apr 13, 2020 | $131.77 | $142.96 | $128.03 | $141.86 | +7.58% | 6,163,359 |
| Apr 6, 2020 | $120.89 | $134.76 | $116.00 | $131.86 | +7.98% | 6,467,158 |
| Mar 30, 2020 | $124.40 | $126.98 | $116.30 | $122.12 | -0.34% | 6,449,585 |
| Mar 23, 2020 | $123.41 | $133.95 | $113.58 | $122.54 | -1.46% | 9,104,759 |
| Mar 16, 2020 | $118.53 | $140.36 | $109.18 | $124.36 | -5.47% | 12,393,470 |
| Mar 9, 2020 | $136.93 | $145.67 | $116.48 | $131.56 | -9.36% | 6,902,775 |
| Mar 2, 2020 | $137.98 | $149.35 | $134.61 | $145.14 | +5.85% | 6,116,394 |
| Feb 24, 2020 | $140.48 | $147.95 | $129.64 | $137.12 | -6.69% | 8,674,018 |
| Feb 18, 2020 | $141.50 | $148.18 | $140.90 | $146.95 | +4.22% | 5,147,030 |
| Feb 10, 2020 | $152.63 | $154.29 | $140.85 | $141.00 | -8.77% | 7,426,493 |
| Feb 3, 2020 | $141.73 | $156.00 | $141.50 | $154.55 | +9.38% | 13,659,547 |
| Jan 27, 2020 | $143.10 | $145.60 | $140.00 | $141.30 | -3.63% | 5,398,970 |
| Jan 21, 2020 | $147.50 | $152.93 | $145.72 | $146.63 | -1.15% | 5,729,657 |
| Jan 13, 2020 | $152.20 | $154.12 | $146.62 | $148.34 | -4.93% | 5,983,071 |
| Jan 6, 2020 | $151.49 | $159.98 | $150.35 | $156.04 | +2.32% | 5,857,082 |
| Dec 30, 2019 | $153.18 | $153.59 | $147.55 | $152.50 | -0.44% | 3,488,464 |
| Dec 23, 2019 | $150.40 | $154.00 | $149.78 | $153.17 | +1.90% | 3,620,685 |
| Dec 16, 2019 | $148.45 | $153.20 | $148.01 | $150.31 | +2.11% | 6,072,201 |
| Dec 9, 2019 | $147.78 | $148.89 | $141.97 | $147.20 | -0.60% | 4,900,498 |
| Dec 2, 2019 | $143.08 | $148.36 | $140.01 | $148.09 | +3.89% | 5,050,574 |
| Nov 25, 2019 | $139.08 | $144.70 | $138.34 | $142.55 | +1.18% | 3,613,661 |
| Nov 18, 2019 | $144.74 | $144.89 | $135.25 | $140.89 | -4.49% | 9,405,651 |
| Nov 11, 2019 | $146.63 | $149.40 | $142.44 | $147.51 | -0.23% | 6,854,692 |
| Nov 4, 2019 | $148.68 | $154.31 | $145.79 | $147.85 | +0.63% | 9,635,157 |
| Oct 28, 2019 | $131.11 | $147.11 | $129.34 | $146.92 | +21.73% | 18,823,639 |
| Oct 21, 2019 | $115.73 | $122.00 | $115.48 | $120.69 | +4.65% | 6,199,407 |
| Oct 14, 2019 | $115.18 | $119.11 | $113.72 | $115.33 | -0.14% | 5,116,636 |
| Oct 7, 2019 | $116.50 | $118.11 | $112.03 | $115.49 | -0.80% | 5,455,877 |
| Sep 30, 2019 | $112.05 | $117.42 | $110.57 | $116.42 | +3.72% | 8,426,498 |
| Sep 23, 2019 | $120.87 | $122.12 | $111.30 | $112.24 | -7.01% | 8,604,945 |
| Sep 16, 2019 | $129.92 | $130.99 | $120.63 | $120.70 | -7.60% | 8,559,663 |
| Sep 9, 2019 | $136.27 | $136.27 | $127.75 | $130.63 | -3.99% | 6,161,537 |
| Sep 3, 2019 | $134.38 | $136.69 | $131.49 | $136.06 | +0.82% | 3,784,388 |
| Aug 26, 2019 | $138.67 | $140.33 | $130.02 | $134.95 | -2.22% | 5,378,214 |
| Aug 19, 2019 | $149.84 | $151.48 | $135.26 | $138.02 | -6.58% | 5,265,425 |
| Aug 12, 2019 | $153.75 | $154.68 | $143.52 | $147.74 | -4.69% | 4,706,408 |
| Aug 5, 2019 | $149.75 | $157.94 | $146.69 | $155.01 | +1.00% | 5,008,432 |
| Jul 29, 2019 | $155.25 | $161.38 | $145.67 | $153.47 | -1.23% | 12,824,278 |
| Jul 22, 2019 | $145.23 | $156.55 | $143.82 | $155.38 | +7.82% | 4,975,114 |
| Jul 15, 2019 | $152.07 | $156.80 | $143.59 | $144.11 | -5.38% | 5,419,973 |
| Jul 8, 2019 | $145.37 | $153.30 | $142.76 | $152.30 | +4.09% | 5,750,645 |
| Jul 1, 2019 | $148.10 | $148.70 | $142.58 | $146.31 | +0.06% | 3,697,355 |
| Jun 24, 2019 | $143.00 | $152.38 | $141.52 | $146.22 | -1.41% | 16,999,276 |
| Jun 17, 2019 | $145.00 | $154.30 | $144.67 | $148.31 | +2.57% | 9,285,193 |
| Jun 10, 2019 | $141.00 | $146.59 | $137.21 | $144.59 | +3.22% | 7,058,118 |
| Jun 3, 2019 | $125.52 | $140.63 | $121.33 | $140.08 | +11.55% | 9,012,230 |
| May 28, 2019 | $124.34 | $128.63 | $122.52 | $125.58 | +0.75% | 3,745,969 |
| May 20, 2019 | $131.50 | $134.85 | $120.05 | $124.65 | -6.11% | 7,308,382 |
| May 13, 2019 | $133.99 | $138.16 | $131.01 | $132.76 | -3.69% | 5,432,509 |
| May 6, 2019 | $132.96 | $138.18 | $131.94 | $137.85 | +1.23% | 5,620,659 |
| Apr 29, 2019 | $144.40 | $145.46 | $131.86 | $136.17 | -1.50% | 12,546,611 |
| Apr 22, 2019 | $136.20 | $139.85 | $132.21 | $138.25 | -1.00% | 9,550,192 |
| Apr 15, 2019 | $141.00 | $141.95 | $134.66 | $139.65 | -3.66% | 5,283,861 |
| Apr 8, 2019 | $140.85 | $146.20 | $139.78 | $144.95 | +2.71% | 4,530,552 |
| Apr 1, 2019 | $139.93 | $145.51 | $137.95 | $141.13 | +1.68% | 7,686,973 |
| Mar 25, 2019 | $137.75 | $143.49 | $131.78 | $138.80 | -0.14% | 8,676,309 |
| Mar 18, 2019 | $141.92 | $145.00 | $137.03 | $139.00 | -2.05% | 7,319,242 |
| Mar 11, 2019 | $140.18 | $147.79 | $140.01 | $141.91 | +1.23% | 6,116,830 |
| Mar 4, 2019 | $138.45 | $146.60 | $136.68 | $140.18 | +1.58% | 7,077,233 |
| Feb 25, 2019 | $152.00 | $153.44 | $135.22 | $138.00 | -8.72% | 10,015,998 |
| Feb 19, 2019 | $148.00 | $152.57 | $145.65 | $151.19 | +1.80% | 5,453,150 |
| Feb 11, 2019 | $136.65 | $148.99 | $136.09 | $148.52 | +10.25% | 12,792,380 |
| Feb 4, 2019 | $137.74 | $141.41 | $128.70 | $134.71 | -1.82% | 15,148,320 |
| Jan 28, 2019 | $134.04 | $140.70 | $129.76 | $137.21 | +1.89% | 7,716,644 |
| Jan 22, 2019 | $132.61 | $135.65 | $128.54 | $134.67 | +0.76% | 4,120,024 |
| Jan 14, 2019 | $120.20 | $136.00 | $118.57 | $133.66 | +10.90% | 10,291,774 |
| Jan 7, 2019 | $115.04 | $124.97 | $113.28 | $120.52 | +1.70% | 7,804,357 |
| Dec 31, 2018 | $114.42 | $121.47 | $108.59 | $118.51 | +5.66% | 5,822,450 |
| Dec 24, 2018 | $104.80 | $114.67 | $103.29 | $112.16 | +4.98% | 4,876,363 |
| Dec 17, 2018 | $123.54 | $124.95 | $104.06 | $106.84 | -14.99% | 10,115,267 |
| Dec 10, 2018 | $134.20 | $136.84 | $122.24 | $125.68 | -7.12% | 7,565,201 |
| Dec 3, 2018 | $140.87 | $144.49 | $129.01 | $135.31 | -0.78% | 5,743,609 |
| Nov 26, 2018 | $131.00 | $141.30 | $130.96 | $136.38 | +5.39% | 6,263,894 |
| Nov 19, 2018 | $133.89 | $134.39 | $120.49 | $129.41 | -3.58% | 5,891,389 |
| Nov 12, 2018 | $136.84 | $138.29 | $126.75 | $134.21 | -2.79% | 7,005,827 |
| Nov 5, 2018 | $140.54 | $147.27 | $133.05 | $138.06 | -0.67% | 11,047,996 |
| Oct 29, 2018 | $148.79 | $152.49 | $131.01 | $138.99 | -4.96% | 19,556,520 |
| Oct 22, 2018 | $149.50 | $155.00 | $140.32 | $146.24 | -1.81% | 8,004,204 |
| Oct 15, 2018 | $160.40 | $168.10 | $148.21 | $148.93 | -6.03% | 9,402,793 |
| Oct 8, 2018 | $162.31 | $165.90 | $146.50 | $158.49 | -3.58% | 12,022,396 |
| Oct 1, 2018 | $182.62 | $184.95 | $162.22 | $164.38 | -9.10% | 7,877,886 |
| Sep 24, 2018 | $172.97 | $185.92 | $172.01 | $180.83 | +3.32% | 5,293,255 |
| Sep 17, 2018 | $179.41 | $181.99 | $168.00 | $175.02 | -3.11% | 7,791,365 |
| Sep 10, 2018 | $179.53 | $187.35 | $174.23 | $180.63 | +1.59% | 5,828,657 |
| Sep 4, 2018 | $190.00 | $190.31 | $171.47 | $177.80 | -6.18% | 6,626,306 |
| Aug 27, 2018 | $194.00 | $196.95 | $188.31 | $189.52 | -1.49% | 5,591,876 |
| Aug 20, 2018 | $188.55 | $194.40 | $184.34 | $192.38 | +2.13% | 5,492,785 |
| Aug 13, 2018 | $189.00 | $196.00 | $186.60 | $188.37 | -0.36% | 8,212,873 |
| Aug 6, 2018 | $175.50 | $190.00 | $175.50 | $189.06 | +7.73% | 6,663,114 |
| Jul 30, 2018 | $187.70 | $189.34 | $174.65 | $175.50 | -5.78% | 8,993,866 |
| Jul 23, 2018 | $184.97 | $198.99 | $182.49 | $186.27 | +1.90% | 15,101,198 |
| Jul 16, 2018 | $186.78 | $188.39 | $178.61 | $182.79 | -2.36% | 5,586,852 |
| Jul 9, 2018 | $178.35 | $189.97 | $172.81 | $187.21 | +6.55% | 9,747,322 |
| Jul 2, 2018 | $165.80 | $177.30 | $162.03 | $175.70 | +4.43% | 4,071,780 |
| Jun 25, 2018 | $180.00 | $181.72 | $165.71 | $168.24 | -7.02% | 8,820,366 |
| Jun 18, 2018 | $173.46 | $182.45 | $167.06 | $180.94 | +3.38% | 10,186,793 |
| Jun 11, 2018 | $171.50 | $180.02 | $169.22 | $175.02 | +2.06% | 12,100,595 |
| Jun 4, 2018 | $159.54 | $172.93 | $158.10 | $171.48 | +7.69% | 11,708,958 |
| May 29, 2018 | $156.10 | $161.81 | $152.63 | $159.24 | +1.69% | 5,797,842 |
| May 21, 2018 | $153.36 | $157.75 | $149.98 | $156.60 | +3.85% | 6,715,126 |
| May 14, 2018 | $159.48 | $164.95 | $150.78 | $150.80 | -3.81% | 16,429,076 |
| May 7, 2018 | $154.50 | $159.95 | $148.06 | $156.77 | +1.63% | 15,120,607 |
| Apr 30, 2018 | $161.51 | $171.23 | $151.11 | $154.26 | -3.58% | 28,802,149 |
| Apr 23, 2018 | $159.40 | $160.68 | $150.06 | $159.98 | +0.97% | 8,513,837 |
| Apr 16, 2018 | $150.00 | $159.00 | $142.74 | $158.45 | +6.34% | 8,824,321 |
| Apr 9, 2018 | $149.50 | $156.74 | $147.50 | $149.00 | +0.73% | 9,872,099 |
| Apr 3, 2018 | $165.90 | $169.00 | $135.51 | $147.92 | – | 53,764,279 |
Seasonality
SPOT return in each calendar month over the last 9 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 | 8.0% | 1.7% | -3.3% | -0.8% | 5.9% | 9.4% | 1.2% | 2.1% | -6.5% | 6.3% | 2.5% | -1.8% |
| Months up | 5 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 6 of 9 | 7 of 9 | 5 of 9 | 6 of 9 | 3 of 9 | 5 of 9 | 3 of 8 | 3 of 8 |
| 2026 | -13.8% | 2.9% | -5.8% | -7.9% | 11.5% | -7.7% | 8.9% | 8.7% | -10.3% | 21.8% | ||
| 2025 | 22.6% | 10.8% | -9.5% | 11.6% | 8.3% | 15.4% | -18.3% | 8.8% | 2.4% | -6.1% | -8.6% | -3.0% |
| 2024 | 14.6% | 19.1% | 2.9% | 6.3% | 5.8% | 5.7% | 9.6% | -0.3% | 7.5% | 4.5% | 23.9% | -6.2% |
| 2023 | 42.8% | 3.2% | 14.9% | -0.0% | 11.5% | 7.8% | -6.9% | 3.1% | 0.4% | 6.5% | 12.4% | 1.5% |
| 2022 | -16.1% | -20.4% | -3.3% | -32.7% | 10.9% | -16.8% | 20.5% | -4.3% | -20.2% | -6.6% | -1.4% | -0.6% |
| 2021 | 0.1% | -2.4% | -12.8% | -5.9% | -4.2% | 14.1% | -17.0% | 2.5% | -3.8% | 28.4% | -17.6% | -1.9% |
| 2020 | -5.5% | -3.0% | -11.4% | 24.8% | 19.4% | 42.7% | -0.1% | 9.4% | -14.0% | -1.1% | 21.5% | 8.0% |
| 2019 | 19.3% | 3.5% | -1.0% | -2.2% | -7.5% | 16.4% | 6.0% | -12.9% | -15.5% | 26.6% | -1.2% | 4.9% |
| 2018 | -2.4% | 6.7% | 8.7% | 3.7% | -4.6% | -17.2% | -8.9% | -16.8% |