Tesla, Inc. (TSLA) stock
TSLANasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/30762% above fair value
$399.81−3.49 (-0.87%)
Close on Oct 30, 2026Market cap $1.58TP/E 370.2Yield –
Price history
Tesla share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.81
-0.87% on the day
52-week range
$297.38 – $498.83
-19.9% from the high
Change over 52 weeks
-9.2%
From $440.10 on Oct 30, 2025
Average volume
38.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $383.83 | $410.85 | $383.73 | $399.81 | +7.41% | 198,617,660 |
| Oct 19, 2026 | $357.50 | $388.86 | $354.47 | $372.22 | +4.93% | 206,190,870 |
| Oct 12, 2026 | $382.61 | $382.70 | $349.33 | $354.72 | -7.31% | 158,434,400 |
| Oct 5, 2026 | $369.00 | $388.56 | $364.91 | $382.70 | +3.27% | 162,910,050 |
| Sep 28, 2026 | $368.06 | $374.60 | $345.88 | $370.59 | -0.41% | 197,592,060 |
| Sep 21, 2026 | $371.64 | $386.83 | $367.67 | $372.11 | +2.15% | 170,517,210 |
| Sep 14, 2026 | $359.78 | $374.12 | $354.05 | $364.27 | -0.32% | 185,818,620 |
| Sep 8, 2026 | $357.10 | $375.44 | $355.75 | $365.44 | +3.21% | 143,463,390 |
| Aug 31, 2026 | $347.21 | $384.04 | $347.15 | $354.08 | +1.53% | 260,497,300 |
| Aug 24, 2026 | $361.41 | $363.24 | $342.53 | $348.75 | -3.89% | 160,688,550 |
| Aug 17, 2026 | $340.69 | $366.50 | $331.12 | $362.86 | +6.02% | 180,757,310 |
| Aug 10, 2026 | $326.60 | $351.26 | $323.64 | $342.27 | +4.17% | 157,193,360 |
| Aug 3, 2026 | $310.96 | $333.73 | $310.43 | $328.58 | +5.58% | 164,946,600 |
| Jul 27, 2026 | $313.24 | $317.00 | $297.38 | $311.21 | -0.58% | 198,835,790 |
| Jul 20, 2026 | $386.05 | $386.61 | $306.51 | $313.03 | -17.81% | 275,649,380 |
| Jul 13, 2026 | $404.61 | $406.59 | $377.22 | $380.84 | -6.60% | 148,407,670 |
| Jul 6, 2026 | $397.50 | $420.00 | $390.50 | $407.76 | +3.64% | 197,967,660 |
| Jun 29, 2026 | $381.79 | $432.86 | $379.30 | $393.45 | +3.62% | 215,075,080 |
| Jun 22, 2026 | $394.85 | $414.75 | $368.60 | $379.71 | -5.19% | 219,015,250 |
| Jun 15, 2026 | $412.37 | $416.00 | $384.70 | $400.49 | -1.46% | 187,794,990 |
| Jun 8, 2026 | $396.33 | $418.50 | $380.15 | $406.43 | +3.95% | 268,941,280 |
| Jun 1, 2026 | $427.49 | $433.60 | $388.59 | $391.00 | -10.28% | 225,778,070 |
| May 26, 2026 | $430.26 | $445.60 | $426.12 | $435.79 | +2.30% | 167,927,230 |
| May 18, 2026 | $419.27 | $431.51 | $393.63 | $426.01 | +0.89% | 233,011,050 |
| May 11, 2026 | $422.16 | $453.40 | $416.80 | $422.24 | -1.43% | 305,987,760 |
| May 4, 2026 | $390.23 | $431.20 | $384.02 | $428.35 | +9.60% | 279,355,330 |
| Apr 27, 2026 | $372.09 | $397.82 | $364.02 | $390.82 | +3.86% | 279,399,320 |
| Apr 20, 2026 | $402.58 | $406.80 | $368.39 | $376.30 | -6.07% | 334,360,090 |
| Apr 13, 2026 | $350.07 | $409.28 | $348.57 | $400.62 | +14.81% | 381,562,660 |
| Apr 6, 2026 | $362.59 | $367.72 | $337.24 | $348.95 | -3.23% | 344,551,670 |
| Mar 30, 2026 | $365.86 | $383.14 | $352.14 | $360.59 | -0.34% | 285,204,320 |
| Mar 23, 2026 | $373.09 | $396.23 | $359.47 | $361.83 | -1.67% | 307,356,770 |
| Mar 16, 2026 | $396.22 | $403.73 | $364.46 | $367.96 | -5.94% | 301,518,820 |
| Mar 9, 2026 | $390.05 | $416.38 | $381.40 | $391.20 | -1.39% | 308,315,460 |
| Mar 2, 2026 | $390.60 | $408.62 | $385.39 | $396.73 | -1.44% | 301,991,610 |
| Feb 23, 2026 | $407.29 | $420.34 | $394.04 | $402.51 | -2.26% | 293,561,810 |
| Feb 17, 2026 | $412.36 | $416.90 | $400.51 | $411.82 | -1.35% | 214,532,060 |
| Feb 9, 2026 | $409.91 | $436.35 | $407.29 | $417.44 | +1.54% | 289,663,990 |
| Feb 2, 2026 | $421.29 | $428.56 | $387.53 | $411.11 | -4.48% | 325,729,860 |
| Jan 26, 2026 | $445.00 | $445.04 | $414.62 | $430.41 | -4.15% | 306,300,100 |
| Jan 20, 2026 | $429.36 | $452.43 | $417.44 | $449.06 | +2.64% | 259,629,420 |
| Jan 12, 2026 | $441.23 | $454.30 | $434.22 | $437.50 | -1.69% | 282,314,700 |
| Jan 5, 2026 | $447.99 | $457.55 | $424.37 | $445.01 | +1.58% | 341,235,940 |
| Dec 29, 2025 | $469.00 | $469.40 | $435.30 | $438.07 | -7.81% | 260,114,860 |
| Dec 22, 2025 | $489.88 | $498.83 | $473.82 | $475.19 | -1.25% | 245,205,790 |
| Dec 15, 2025 | $469.44 | $495.28 | $465.83 | $481.20 | +4.85% | 527,114,550 |
| Dec 8, 2025 | $447.45 | $463.01 | $435.25 | $458.96 | +0.87% | 346,426,910 |
| Dec 1, 2025 | $425.32 | $458.87 | $422.12 | $455.00 | +5.77% | 342,617,150 |
| Nov 24, 2025 | $402.17 | $432.93 | $401.09 | $430.17 | +9.99% | 268,437,850 |
| Nov 17, 2025 | $398.74 | $428.94 | $383.76 | $391.09 | -3.28% | 468,960,040 |
| Nov 10, 2025 | $439.60 | $449.67 | $382.78 | $404.35 | -5.86% | 420,017,370 |
| Nov 3, 2025 | $455.99 | $474.07 | $421.88 | $429.52 | -5.92% | 471,019,300 |
| Oct 27, 2025 | $439.98 | $467.00 | $438.69 | $456.56 | +5.27% | 409,620,440 |
| Oct 20, 2025 | $443.87 | $451.68 | $413.90 | $433.72 | -1.27% | 423,592,170 |
| Oct 13, 2025 | $423.53 | $441.46 | $417.86 | $439.31 | +6.24% | 390,301,890 |
| Oct 6, 2025 | $440.75 | $453.55 | $411.45 | $413.49 | -3.80% | 440,260,940 |
| Sep 29, 2025 | $444.35 | $470.75 | $416.58 | $429.83 | -2.40% | 522,168,960 |
| Sep 22, 2025 | $431.11 | $444.98 | $419.08 | $440.40 | +3.36% | 472,039,670 |
| Sep 15, 2025 | $423.13 | $432.22 | $402.43 | $426.07 | +7.61% | 557,828,440 |
| Sep 8, 2025 | $354.64 | $396.69 | $343.82 | $395.94 | +12.85% | 473,058,360 |
| Sep 2, 2025 | $328.23 | $355.87 | $325.60 | $350.84 | +5.08% | 316,826,070 |
| Aug 25, 2025 | $338.90 | $355.39 | $331.70 | $333.87 | -1.81% | 377,889,480 |
| Aug 18, 2025 | $329.62 | $340.55 | $314.60 | $340.01 | +2.86% | 360,155,120 |
| Aug 11, 2025 | $335.00 | $348.98 | $327.02 | $330.56 | +0.28% | 403,169,650 |
| Aug 4, 2025 | $309.08 | $335.15 | $303.00 | $329.65 | +8.93% | 373,027,760 |
| Jul 28, 2025 | $318.45 | $330.49 | $297.82 | $302.63 | -4.25% | 458,356,970 |
| Jul 21, 2025 | $334.40 | $338.00 | $300.41 | $316.06 | -4.12% | 550,885,930 |
| Jul 14, 2025 | $317.73 | $330.90 | $310.50 | $329.65 | +5.15% | 421,062,430 |
| Jul 7, 2025 | $291.37 | $314.09 | $288.77 | $313.51 | -0.58% | 493,613,110 |
| Jun 30, 2025 | $319.90 | $325.58 | $293.21 | $315.35 | -2.56% | 399,306,780 |
| Jun 23, 2025 | $327.54 | $357.54 | $317.50 | $323.63 | +0.46% | 594,806,060 |
| Jun 16, 2025 | $331.29 | $332.36 | $314.74 | $322.16 | -0.97% | 376,034,220 |
| Jun 9, 2025 | $285.96 | $335.50 | $281.85 | $325.31 | +10.22% | 648,868,600 |
| Jun 2, 2025 | $343.50 | $355.40 | $273.21 | $295.14 | -14.81% | 737,676,850 |
| May 26, 2025 | $337.59 | $367.71 | $333.21 | $346.46 | +2.10% | 508,226,098 |
| May 19, 2025 | $336.30 | $354.99 | $331.39 | $339.34 | -3.04% | 504,708,390 |
| May 12, 2025 | $321.99 | $351.62 | $311.50 | $349.98 | +17.34% | 580,594,870 |
| May 5, 2025 | $284.57 | $307.04 | $271.00 | $298.26 | +3.85% | 473,144,330 |
| Apr 28, 2025 | $288.98 | $294.86 | $270.78 | $287.21 | +0.79% | 603,713,170 |
| Apr 21, 2025 | $230.26 | $286.85 | $222.79 | $284.95 | +18.06% | 631,033,310 |
| Apr 14, 2025 | $258.36 | $261.80 | $233.89 | $241.37 | -4.34% | 375,513,000 |
| Apr 7, 2025 | $223.78 | $274.69 | $214.25 | $252.31 | +5.38% | 885,161,400 |
| Mar 31, 2025 | $249.31 | $284.99 | $236.00 | $239.43 | -9.15% | 810,687,300 |
| Mar 24, 2025 | $258.08 | $291.85 | $256.33 | $263.55 | +5.97% | 762,077,300 |
| Mar 17, 2025 | $245.06 | $249.52 | $222.28 | $248.71 | -0.51% | 567,128,970 |
| Mar 10, 2025 | $252.54 | $253.37 | $217.02 | $249.98 | -4.83% | 721,244,800 |
| Mar 3, 2025 | $300.34 | $303.94 | $250.73 | $262.67 | -10.35% | 537,122,080 |
| Feb 24, 2025 | $338.14 | $342.40 | $273.60 | $292.98 | -13.27% | 527,844,620 |
| Feb 18, 2025 | $355.01 | $367.34 | $334.42 | $337.80 | -5.07% | 238,750,070 |
| Feb 10, 2025 | $356.21 | $362.70 | $325.10 | $355.84 | -1.60% | 459,159,800 |
| Feb 3, 2025 | $386.68 | $394.00 | $360.34 | $361.62 | -10.62% | 356,635,570 |
| Jan 27, 2025 | $394.80 | $419.99 | $384.41 | $404.60 | -0.49% | 356,730,940 |
| Jan 21, 2025 | $432.64 | $433.20 | $405.78 | $406.58 | -4.67% | 255,401,970 |
| Jan 13, 2025 | $383.21 | $439.74 | $380.07 | $426.50 | +8.05% | 396,847,550 |
| Jan 6, 2025 | $423.20 | $426.43 | $377.29 | $394.74 | -3.83% | 296,542,200 |
| Dec 30, 2024 | $419.40 | $427.93 | $373.04 | $410.44 | -4.92% | 346,900,160 |
| Dec 23, 2024 | $431.00 | $465.33 | $415.41 | $431.66 | +2.52% | 291,567,840 |
| Dec 16, 2024 | $441.09 | $488.54 | $417.64 | $421.06 | -3.48% | 645,429,900 |
| Dec 9, 2024 | $397.61 | $436.30 | $378.01 | $436.23 | +12.08% | 474,962,740 |
| Dec 2, 2024 | $352.38 | $389.49 | $348.20 | $389.22 | +12.77% | 349,923,950 |
| Nov 25, 2024 | $360.14 | $361.93 | $326.59 | $345.16 | -2.10% | 253,250,820 |
| Nov 18, 2024 | $340.73 | $361.53 | $330.01 | $352.56 | +9.93% | 428,893,040 |
| Nov 11, 2024 | $346.30 | $358.64 | $309.22 | $320.72 | -0.16% | 726,819,600 |
| Nov 4, 2024 | $244.56 | $328.71 | $238.88 | $321.22 | +29.01% | 625,405,560 |
| Oct 28, 2024 | $270.00 | $273.54 | $246.63 | $248.98 | -7.51% | 366,288,980 |
| Oct 21, 2024 | $218.90 | $269.49 | $212.11 | $269.19 | +21.97% | 537,640,420 |
| Oct 14, 2024 | $220.13 | $224.26 | $213.74 | $220.70 | +1.33% | 299,317,180 |
| Oct 7, 2024 | $249.00 | $249.83 | $214.38 | $217.80 | -12.91% | 416,421,920 |
| Sep 30, 2024 | $259.04 | $264.86 | $237.81 | $250.08 | -3.99% | 429,710,450 |
| Sep 23, 2024 | $242.61 | $261.75 | $241.92 | $260.46 | +9.32% | 378,582,770 |
| Sep 16, 2024 | $229.30 | $244.24 | $223.53 | $238.25 | +3.46% | 401,668,510 |
| Sep 9, 2024 | $216.20 | $232.67 | $213.67 | $230.29 | +9.28% | 361,418,440 |
| Sep 3, 2024 | $215.26 | $235.00 | $209.64 | $210.73 | -1.58% | 388,897,990 |
| Aug 26, 2024 | $218.75 | $219.09 | $202.59 | $214.11 | -2.82% | 311,918,360 |
| Aug 19, 2024 | $217.07 | $228.22 | $210.32 | $220.32 | +1.94% | 381,622,050 |
| Aug 12, 2024 | $199.02 | $219.80 | $194.67 | $216.12 | +8.06% | 389,155,950 |
| Aug 5, 2024 | $185.22 | $203.88 | $182.00 | $200.00 | -3.69% | 368,934,660 |
| Jul 29, 2024 | $224.90 | $234.68 | $205.78 | $207.67 | -5.52% | 464,001,130 |
| Jul 22, 2024 | $244.21 | $255.76 | $214.71 | $219.80 | -8.11% | 576,337,150 |
| Jul 15, 2024 | $255.97 | $265.60 | $236.83 | $239.20 | -3.64% | 587,103,100 |
| Jul 8, 2024 | $247.71 | $271.00 | $233.09 | $248.23 | -1.31% | 824,144,600 |
| Jul 1, 2024 | $201.02 | $252.37 | $200.85 | $251.52 | +27.11% | 661,802,000 |
| Jun 24, 2024 | $184.97 | $203.20 | $182.01 | $197.88 | +8.13% | 389,592,000 |
| Jun 17, 2024 | $177.92 | $188.81 | $177.00 | $183.01 | +2.81% | 297,690,990 |
| Jun 10, 2024 | $176.06 | $191.08 | $167.41 | $178.01 | +0.30% | 407,043,350 |
| Jun 3, 2024 | $178.13 | $182.64 | $172.13 | $177.48 | -0.34% | 312,710,970 |
| May 28, 2024 | $176.40 | $182.67 | $173.16 | $178.08 | -0.65% | 259,618,630 |
| May 20, 2024 | $177.56 | $186.88 | $173.26 | $179.24 | +1.00% | 402,867,390 |
| May 13, 2024 | $170.00 | $180.00 | $169.00 | $177.46 | +5.34% | 370,347,380 |
| May 6, 2024 | $183.80 | $187.56 | $167.75 | $168.47 | -7.02% | 377,983,060 |
| Apr 29, 2024 | $188.42 | $198.87 | $176.02 | $181.19 | +7.67% | 628,370,800 |
| Apr 22, 2024 | $140.56 | $172.12 | $138.80 | $168.29 | +14.44% | 649,063,900 |
| Apr 15, 2024 | $170.24 | $170.69 | $146.22 | $147.05 | -14.03% | 462,858,310 |
| Apr 8, 2024 | $169.34 | $179.22 | $167.79 | $171.05 | +3.73% | 451,427,070 |
| Apr 1, 2024 | $176.17 | $177.19 | $160.51 | $164.90 | -6.19% | 547,482,470 |
| Mar 25, 2024 | $168.76 | $184.25 | $168.73 | $175.79 | +2.90% | 346,873,700 |
| Mar 18, 2024 | $170.02 | $178.18 | $165.90 | $170.83 | +4.44% | 418,091,210 |
| Mar 11, 2024 | $175.45 | $182.87 | $160.51 | $163.57 | -6.71% | 502,780,240 |
| Mar 4, 2024 | $198.73 | $199.75 | $173.70 | $175.34 | -13.47% | 549,590,240 |
| Feb 26, 2024 | $192.29 | $205.60 | $192.00 | $202.64 | +5.56% | 488,348,760 |
| Feb 20, 2024 | $196.13 | $199.44 | $189.13 | $191.97 | -3.99% | 379,971,180 |
| Feb 12, 2024 | $192.11 | $203.17 | $182.11 | $199.95 | +3.30% | 495,639,570 |
| Feb 5, 2024 | $184.26 | $194.12 | $175.01 | $193.57 | +3.01% | 536,015,990 |
| Jan 29, 2024 | $185.63 | $196.36 | $182.00 | $187.91 | +2.54% | 540,672,780 |
| Jan 22, 2024 | $212.26 | $217.80 | $180.06 | $183.25 | -13.64% | 653,348,300 |
| Jan 16, 2024 | $215.10 | $223.49 | $207.56 | $212.19 | -3.06% | 429,375,100 |
| Jan 8, 2024 | $236.14 | $241.25 | $217.15 | $218.89 | -7.83% | 502,418,140 |
| Jan 2, 2024 | $250.08 | $251.25 | $234.90 | $237.49 | -4.42% | 420,855,040 |
| Dec 26, 2023 | $254.49 | $265.13 | $247.43 | $248.48 | -1.61% | 407,898,280 |
| Dec 18, 2023 | $253.78 | $259.84 | $247.00 | $252.54 | -0.38% | 551,215,190 |
| Dec 11, 2023 | $242.74 | $254.13 | $228.20 | $253.50 | +3.96% | 636,290,500 |
| Dec 4, 2023 | $235.75 | $246.66 | $233.29 | $243.84 | +2.10% | 578,776,200 |
| Nov 27, 2023 | $236.89 | $252.75 | $231.90 | $238.83 | +1.44% | 649,667,900 |
| Nov 20, 2023 | $234.04 | $244.01 | $231.02 | $235.45 | +0.49% | 422,092,700 |
| Nov 13, 2023 | $215.60 | $246.70 | $211.61 | $234.30 | +9.15% | 720,156,200 |
| Nov 6, 2023 | $223.98 | $226.32 | $205.69 | $214.65 | -2.41% | 614,241,300 |
| Oct 30, 2023 | $209.28 | $226.37 | $194.07 | $219.96 | +6.11% | 621,700,600 |
| Oct 23, 2023 | $210.00 | $222.05 | $202.51 | $207.30 | -2.21% | 585,973,370 |
| Oct 16, 2023 | $250.05 | $257.18 | $210.42 | $211.99 | -15.58% | 616,410,690 |
| Oct 9, 2023 | $255.31 | $268.94 | $250.22 | $251.12 | -3.61% | 541,545,100 |
| Oct 2, 2023 | $244.81 | $263.60 | $242.62 | $260.53 | +4.12% | 592,798,300 |
| Sep 25, 2023 | $243.38 | $254.77 | $234.58 | $250.22 | +2.18% | 588,809,000 |
| Sep 18, 2023 | $271.16 | $273.93 | $244.48 | $244.88 | -10.75% | 575,237,500 |
| Sep 11, 2023 | $264.27 | $278.98 | $260.61 | $274.39 | +10.42% | 663,743,600 |
| Sep 5, 2023 | $245.00 | $258.00 | $243.27 | $248.50 | +1.42% | 480,301,900 |
| Aug 28, 2023 | $242.58 | $261.18 | $235.35 | $245.01 | +2.69% | 605,113,000 |
| Aug 21, 2023 | $221.55 | $240.82 | $220.58 | $238.59 | +10.72% | 573,767,830 |
| Aug 14, 2023 | $235.70 | $240.66 | $212.36 | $215.49 | -11.19% | 556,272,430 |
| Aug 7, 2023 | $251.45 | $253.65 | $238.02 | $242.65 | -4.42% | 517,873,620 |
| Jul 31, 2023 | $267.48 | $269.08 | $250.49 | $253.86 | -4.72% | 467,350,250 |
| Jul 24, 2023 | $255.85 | $272.90 | $254.12 | $266.44 | +2.47% | 560,761,780 |
| Jul 17, 2023 | $286.63 | $299.29 | $255.80 | $260.02 | -7.59% | 723,314,100 |
| Jul 10, 2023 | $276.47 | $285.30 | $265.10 | $281.38 | +2.53% | 539,813,800 |
| Jul 3, 2023 | $276.49 | $284.25 | $272.88 | $274.43 | +4.84% | 485,116,500 |
| Jun 26, 2023 | $250.07 | $264.45 | $240.70 | $261.77 | +2.01% | 748,633,800 |
| Jun 20, 2023 | $261.50 | $276.99 | $248.25 | $256.60 | -1.51% | 721,745,000 |
| Jun 12, 2023 | $247.94 | $263.60 | $244.59 | $260.54 | +6.60% | 811,787,100 |
| Jun 5, 2023 | $217.80 | $252.42 | $212.53 | $244.40 | +14.22% | 848,497,600 |
| May 30, 2023 | $200.10 | $217.25 | $195.12 | $213.97 | +10.77% | 591,958,700 |
| May 22, 2023 | $180.70 | $198.60 | $178.22 | $193.17 | +7.23% | 685,490,820 |
| May 15, 2023 | $167.66 | $181.95 | $164.35 | $180.14 | +7.24% | 575,071,890 |
| May 8, 2023 | $173.72 | $177.38 | $166.56 | $167.98 | -1.22% | 582,794,640 |
| May 1, 2023 | $163.17 | $170.79 | $158.83 | $170.06 | +3.50% | 559,718,490 |
| Apr 24, 2023 | $164.65 | $165.65 | $152.37 | $164.31 | -0.47% | 664,901,000 |
| Apr 17, 2023 | $186.32 | $189.69 | $160.56 | $165.08 | -10.77% | 668,971,720 |
| Apr 10, 2023 | $179.94 | $191.58 | $176.11 | $185.00 | -0.03% | 617,553,460 |
| Apr 3, 2023 | $199.91 | $202.69 | $179.74 | $185.06 | -10.80% | 553,750,100 |
| Mar 27, 2023 | $194.42 | $207.79 | $185.43 | $207.46 | +8.95% | 623,640,540 |
| Mar 20, 2023 | $178.08 | $200.66 | $176.35 | $190.41 | +5.71% | 694,177,700 |
| Mar 13, 2023 | $167.46 | $186.22 | $163.91 | $180.13 | +3.86% | 712,075,400 |
| Mar 6, 2023 | $198.54 | $198.60 | $168.44 | $173.44 | -12.31% | 789,636,400 |
| Feb 27, 2023 | $202.03 | $211.23 | $186.01 | $197.79 | +0.46% | 807,198,500 |
| Feb 21, 2023 | $204.99 | $209.71 | $191.78 | $196.88 | -5.49% | 660,435,200 |
| Feb 13, 2023 | $194.42 | $217.65 | $187.61 | $208.31 | +5.80% | 1,014,364,800 |
| Feb 6, 2023 | $193.01 | $214.00 | $189.55 | $196.89 | +3.64% | 973,057,500 |
| Jan 30, 2023 | $178.05 | $199.00 | $162.78 | $189.98 | +6.79% | 1,091,608,900 |
| Jan 23, 2023 | $135.87 | $180.68 | $134.27 | $177.90 | +33.34% | 1,095,958,300 |
| Jan 17, 2023 | $125.70 | $136.68 | $124.31 | $133.42 | +9.00% | 691,307,300 |
| Jan 9, 2023 | $118.96 | $125.95 | $114.92 | $122.40 | +8.26% | 891,852,300 |
| Jan 3, 2023 | $118.47 | $118.80 | $101.81 | $113.06 | -8.22% | 790,689,200 |
| Dec 27, 2022 | $117.50 | $124.48 | $108.24 | $123.18 | +0.02% | 809,414,500 |
| Dec 19, 2022 | $154.00 | $155.25 | $121.02 | $123.15 | -18.03% | 821,451,300 |
| Dec 12, 2022 | $176.10 | $177.37 | $150.04 | $150.23 | -16.10% | 687,706,200 |
| Dec 5, 2022 | $189.44 | $191.27 | $169.06 | $179.05 | -8.11% | 471,983,560 |
| Nov 28, 2022 | $179.96 | $198.92 | $178.75 | $194.86 | +6.56% | 439,273,790 |
| Nov 21, 2022 | $175.85 | $185.20 | $166.19 | $182.86 | +1.48% | 331,544,480 |
| Nov 14, 2022 | $192.77 | $200.82 | $176.55 | $180.19 | -8.05% | 390,472,880 |
| Nov 7, 2022 | $208.65 | $208.90 | $177.12 | $195.97 | -5.54% | 596,889,220 |
| Oct 31, 2022 | $226.19 | $237.40 | $203.08 | $207.47 | -9.21% | 342,474,510 |
| Oct 24, 2022 | $205.82 | $233.81 | $198.59 | $228.52 | +6.57% | 413,072,960 |
| Oct 17, 2022 | $210.04 | $229.82 | $202.00 | $214.44 | +4.61% | 415,404,050 |
| Oct 10, 2022 | $223.93 | $226.99 | $204.16 | $204.99 | -8.11% | 397,406,480 |
| Oct 3, 2022 | $254.50 | $257.50 | $222.02 | $223.07 | -15.90% | 448,139,950 |
| Sep 26, 2022 | $271.83 | $289.00 | $262.47 | $265.25 | -3.66% | 320,014,150 |
| Sep 19, 2022 | $300.09 | $313.80 | $272.82 | $275.33 | -9.24% | 318,723,370 |
| Sep 12, 2022 | $300.72 | $309.12 | $290.40 | $303.35 | +1.22% | 341,416,180 |
| Sep 6, 2022 | $272.68 | $299.85 | $265.74 | $299.68 | +10.91% | 214,072,870 |
| Aug 29, 2022 | $282.83 | $288.48 | $266.15 | $270.21 | -6.21% | 249,690,950 |
| Aug 22, 2022 | $291.91 | $303.65 | $286.30 | $288.09 | -2.89% | 287,482,088 |
| Aug 15, 2022 | $301.79 | $314.67 | $292.50 | $296.67 | -1.12% | 355,157,406 |
| Aug 8, 2022 | $295.00 | $305.20 | $279.35 | $300.03 | +4.12% | 430,341,223 |
| Aug 1, 2022 | $301.28 | $313.61 | $285.54 | $288.17 | -3.02% | 478,140,768 |
| Jul 25, 2022 | $272.22 | $298.32 | $256.26 | $297.15 | +9.15% | 399,040,210 |
| Jul 18, 2022 | $244.94 | $280.79 | $236.98 | $272.24 | +13.40% | 497,796,709 |
| Jul 11, 2022 | $252.10 | $253.06 | $225.03 | $240.07 | -4.27% | 433,635,224 |
| Jul 5, 2022 | $223.00 | $254.98 | $216.17 | $250.76 | +10.34% | 340,417,533 |
| Jun 27, 2022 | $249.37 | $252.07 | $218.86 | $227.26 | -7.51% | 431,803,002 |
| Jun 21, 2022 | $224.60 | $246.83 | $224.33 | $245.71 | +13.35% | 424,293,672 |
| Jun 13, 2022 | $223.17 | $235.66 | $208.69 | $216.76 | -6.66% | 519,920,512 |
| Jun 6, 2022 | $244.35 | $255.55 | $227.91 | $232.23 | -0.98% | 427,805,983 |
| May 31, 2022 | $257.95 | $264.21 | $233.42 | $234.52 | -7.38% | 385,029,248 |
| May 23, 2022 | $218.34 | $253.27 | $206.86 | $253.21 | +14.42% | 465,433,877 |
| May 16, 2022 | $255.72 | $256.59 | $211.00 | $221.30 | -13.73% | 489,416,479 |
| May 9, 2022 | $278.82 | $281.88 | $226.67 | $256.53 | -11.10% | 504,899,930 |
| May 2, 2022 | $286.92 | $318.50 | $281.04 | $288.55 | -0.59% | 386,557,028 |
| Apr 25, 2022 | $326.32 | $336.21 | $273.90 | $290.25 | -13.36% | 494,513,000 |
| Apr 18, 2022 | $329.68 | $364.07 | $324.47 | $335.02 | +2.04% | 347,387,315 |
| Apr 11, 2022 | $326.80 | $342.08 | $324.37 | $328.33 | -3.95% | 238,876,975 |
| Apr 4, 2022 | $363.13 | $384.29 | $340.51 | $341.83 | -5.45% | 386,062,059 |
| Mar 28, 2022 | $355.03 | $371.59 | $351.20 | $361.53 | +7.32% | 339,241,893 |
| Mar 21, 2022 | $304.99 | $346.90 | $302.36 | $336.88 | +11.62% | 439,478,834 |
| Mar 14, 2022 | $260.20 | $302.62 | $252.01 | $301.80 | +13.84% | 389,019,429 |
| Mar 7, 2022 | $285.43 | $288.71 | $260.72 | $265.12 | -5.12% | 337,763,074 |
| Feb 28, 2022 | $271.67 | $296.63 | $271.57 | $279.43 | +3.51% | 377,220,607 |
| Feb 22, 2022 | $278.04 | $285.58 | $233.33 | $269.96 | -5.50% | 389,935,300 |
| Feb 14, 2022 | $287.19 | $308.81 | $279.20 | $285.66 | -0.35% | 300,380,641 |
| Feb 7, 2022 | $307.93 | $315.92 | $283.57 | $286.67 | -6.86% | 309,755,761 |
| Jan 31, 2022 | $290.90 | $314.57 | $287.35 | $307.77 | +9.09% | 396,848,559 |
| Jan 24, 2022 | $301.59 | $329.23 | $264.00 | $282.12 | -10.33% | 625,736,882 |
| Jan 18, 2022 | $342.20 | $356.93 | $313.50 | $314.63 | -10.07% | 316,336,712 |
| Jan 10, 2022 | $333.33 | $371.87 | $326.67 | $349.87 | +2.21% | 411,751,361 |
| Jan 3, 2022 | $382.58 | $402.67 | $336.67 | $342.32 | -2.82% | 459,555,405 |
| Dec 27, 2021 | $357.89 | $373.00 | $351.05 | $352.26 | -0.96% | 275,398,378 |
| Dec 20, 2021 | $303.57 | $357.66 | $295.37 | $355.67 | +14.42% | 314,345,341 |
| Dec 13, 2021 | $333.70 | $335.00 | $303.01 | $310.86 | -8.30% | 408,222,731 |
| Dec 6, 2021 | $333.84 | $357.46 | $316.83 | $339.01 | +0.20% | 298,756,950 |
| Nov 29, 2021 | $367.00 | $390.95 | $333.40 | $338.32 | -6.19% | 373,910,527 |
| Nov 22, 2021 | $387.44 | $400.65 | $354.00 | $360.64 | -4.85% | 310,456,052 |
| Nov 15, 2021 | $339.21 | $379.57 | $326.20 | $379.02 | +10.03% | 405,913,749 |
| Nov 8, 2021 | $383.26 | $399.00 | $329.10 | $344.47 | -15.44% | 549,972,056 |
| Nov 1, 2021 | $381.67 | $414.50 | $372.89 | $407.36 | +9.70% | 541,323,834 |
| Oct 25, 2021 | $316.84 | $371.74 | $314.73 | $371.33 | +22.46% | 662,775,427 |
| Oct 18, 2021 | $283.93 | $303.33 | $283.82 | $303.23 | +7.91% | 329,948,162 |
| Oct 11, 2021 | $262.55 | $281.07 | $261.83 | $281.01 | +7.33% | 244,536,565 |
| Oct 4, 2021 | $265.50 | $268.99 | $257.74 | $261.83 | +1.32% | 298,449,390 |
| Sep 27, 2021 | $257.71 | $266.33 | $254.53 | $258.41 | +0.11% | 328,147,022 |
| Sep 20, 2021 | $244.85 | $258.27 | $239.54 | $258.13 | +1.96% | 268,605,597 |
| Sep 13, 2021 | $246.74 | $253.68 | $236.28 | $253.16 | +3.15% | 296,887,890 |
| Sep 7, 2021 | $246.67 | $254.82 | $244.84 | $245.42 | +0.37% | 204,284,331 |
| Aug 30, 2021 | $238.24 | $247.33 | $237.58 | $244.52 | +3.04% | 242,195,395 |
| Aug 23, 2021 | $228.48 | $238.99 | $226.92 | $237.31 | +4.65% | 219,124,642 |
| Aug 16, 2021 | $235.02 | $236.50 | $216.28 | $226.75 | -5.15% | 288,987,988 |
| Aug 9, 2021 | $236.72 | $243.30 | $233.13 | $239.06 | +2.58% | 217,084,155 |
| Aug 2, 2021 | $233.33 | $242.31 | $232.54 | $233.03 | +1.73% | 302,344,110 |
| Jul 26, 2021 | $216.99 | $232.51 | $209.08 | $229.07 | +6.81% | 402,622,541 |
| Jul 19, 2021 | $209.96 | $221.62 | $207.10 | $214.46 | -0.13% | 241,344,714 |
| Jul 12, 2021 | $220.73 | $231.09 | $212.63 | $214.74 | -1.94% | 315,344,611 |
| Jul 6, 2021 | $227.24 | $228.00 | $206.82 | $218.98 | -3.23% | 248,970,865 |
| Jun 28, 2021 | $223.88 | $233.33 | $223.44 | $226.30 | +1.05% | 310,998,691 |
| Jun 21, 2021 | $208.16 | $232.54 | $202.96 | $223.96 | +7.79% | 460,649,926 |
| Jun 14, 2021 | $204.08 | $209.45 | $197.83 | $207.77 | +2.20% | 322,783,592 |
| Jun 7, 2021 | $197.28 | $207.70 | $194.29 | $203.30 | +1.81% | 315,919,742 |
| Jun 1, 2021 | $209.27 | $211.27 | $190.41 | $199.68 | -4.19% | 286,609,408 |
| May 24, 2021 | $193.87 | $211.86 | $191.22 | $208.41 | +7.63% | 420,932,922 |
| May 17, 2021 | $191.85 | $198.89 | $182.33 | $193.63 | -1.50% | 496,525,520 |
| May 10, 2021 | $221.63 | $221.68 | $186.55 | $196.58 | -12.29% | 567,827,306 |
| May 3, 2021 | $234.60 | $235.33 | $216.67 | $224.12 | -5.23% | 389,814,459 |
| Apr 26, 2021 | $247.00 | $249.77 | $222.05 | $236.48 | -2.74% | 457,052,206 |
| Apr 19, 2021 | $239.87 | $251.26 | $230.60 | $243.13 | -1.40% | 511,544,842 |
| Apr 12, 2021 | $228.57 | $260.26 | $227.36 | $246.59 | +9.27% | 535,903,073 |
| Apr 5, 2021 | $235.90 | $236.05 | $222.61 | $225.67 | +2.31% | 425,356,422 |
| Mar 29, 2021 | $205.21 | $230.81 | $197.00 | $220.58 | +6.96% | 410,115,102 |
| Mar 22, 2021 | $228.20 | $233.21 | $199.96 | $206.24 | -5.52% | 530,630,873 |
| Mar 15, 2021 | $231.36 | $237.73 | $208.21 | $218.29 | -5.60% | 534,763,854 |
| Mar 8, 2021 | $200.18 | $239.28 | $186.26 | $231.24 | +16.02% | 749,261,145 |
| Mar 1, 2021 | $230.04 | $291.31 | $179.83 | $199.32 | -11.48% | 709,177,121 |
| Feb 22, 2021 | $254.21 | $256.17 | $206.33 | $225.17 | -13.54% | 662,269,806 |
| Feb 16, 2021 | $272.67 | $273.67 | $254.00 | $260.43 | -4.27% | 248,389,645 |
| Feb 8, 2021 | $289.89 | $292.59 | $261.78 | $272.04 | -4.24% | 350,779,595 |
| Feb 1, 2021 | $271.43 | $293.50 | $265.19 | $284.08 | +7.40% | 307,381,262 |
| Jan 25, 2021 | $285.00 | $300.13 | $260.03 | $264.51 | -6.27% | 459,023,325 |
| Jan 19, 2021 | $279.27 | $286.50 | $276.21 | $282.21 | +2.48% | 275,092,498 |
| Jan 11, 2021 | $283.13 | $289.33 | $267.87 | $275.39 | -6.12% | 627,543,963 |
| Jan 4, 2021 | $239.82 | $294.83 | $239.06 | $293.34 | +24.71% | 756,413,506 |
| Dec 28, 2020 | $224.84 | $239.57 | $218.33 | $235.22 | +6.63% | 443,056,005 |
| Dec 21, 2020 | $222.08 | $222.83 | $204.74 | $220.59 | -4.78% | 497,836,370 |
| Dec 14, 2020 | $206.33 | $231.67 | $201.67 | $231.67 | +13.94% | 1,253,269,207 |
| Dec 7, 2020 | $201.64 | $218.11 | $188.78 | $203.33 | +1.83% | 916,272,241 |
| Nov 30, 2020 | $200.74 | $202.60 | $180.40 | $199.68 | +2.27% | 669,344,587 |
| Nov 23, 2020 | $167.83 | $199.59 | $167.26 | $195.25 | +19.64% | 571,200,147 |
| Nov 16, 2020 | $136.31 | $169.54 | $134.70 | $163.20 | +19.86% | 784,374,708 |
| Nov 9, 2020 | $146.50 | $150.83 | $132.01 | $136.17 | -4.99% | 366,737,496 |
| Nov 2, 2020 | $131.33 | $146.67 | $130.77 | $143.32 | +10.80% | 436,909,335 |
| Oct 26, 2020 | $137.21 | $143.50 | $126.37 | $129.35 | -7.75% | 424,860,133 |
| Oct 19, 2020 | $148.75 | $149.00 | $135.79 | $140.21 | -4.33% | 522,074,332 |
| Oct 12, 2020 | $147.33 | $155.30 | $145.53 | $146.56 | +1.31% | 569,245,317 |
| Oct 5, 2020 | $141.12 | $146.33 | $135.35 | $144.67 | +4.56% | 619,030,682 |
| Sep 28, 2020 | $141.54 | $149.63 | $137.20 | $138.36 | +1.90% | 811,134,110 |
| Sep 21, 2020 | $151.04 | $151.89 | $117.10 | $135.78 | -7.87% | 1,343,704,035 |
| Sep 14, 2020 | $126.98 | $153.98 | $124.43 | $147.38 | +18.63% | 1,248,154,865 |
| Sep 8, 2020 | $118.67 | $133.00 | $109.96 | $124.24 | -10.90% | 1,021,738,722 |
| Aug 31, 2020 | $148.20 | $167.50 | $124.01 | $139.44 | -5.50% | 1,507,763,971 |
| Aug 24, 2020 | $141.75 | $154.57 | $128.50 | $147.56 | +7.97% | 1,331,040,984 |
| Aug 17, 2020 | $111.80 | $139.70 | $111.52 | $136.67 | +24.19% | 1,365,351,816 |
| Aug 10, 2020 | $96.53 | $111.25 | $91.00 | $110.05 | +13.63% | 1,065,747,188 |
| Aug 3, 2020 | $96.61 | $101.83 | $94.33 | $96.85 | +1.53% | 556,365,982 |
| Jul 27, 2020 | $95.67 | $104.31 | $94.20 | $95.38 | +0.97% | 917,283,471 |
| Jul 20, 2020 | $101.27 | $112.60 | $91.10 | $94.47 | -5.59% | 1,367,472,068 |
| Jul 13, 2020 | $110.60 | $119.67 | $95.40 | $100.06 | -2.84% | 1,536,030,612 |
| Jul 6, 2020 | $85.11 | $103.26 | $84.40 | $102.98 | +27.80% | 1,401,389,000 |
| Jun 29, 2020 | $64.60 | $81.87 | $63.23 | $80.58 | +25.94% | 847,828,436 |
| Jun 22, 2020 | $66.66 | $67.47 | $62.48 | $63.98 | -4.11% | 626,949,707 |
| Jun 15, 2020 | $61.19 | $67.95 | $60.57 | $66.73 | +7.02% | 871,060,740 |
| Jun 8, 2020 | $61.27 | $68.50 | $60.61 | $62.35 | +5.60% | 1,152,091,525 |
| Jun 1, 2020 | $57.20 | $60.58 | $56.94 | $59.04 | +6.07% | 799,499,584 |
| May 26, 2020 | $55.63 | $55.67 | $52.33 | $55.67 | +2.22% | 580,912,658 |
| May 18, 2020 | $55.19 | $55.65 | $53.07 | $54.46 | +2.22% | 763,288,838 |
| May 11, 2020 | $52.70 | $56.22 | $50.89 | $53.28 | -2.47% | 1,135,388,732 |
| May 4, 2020 | $46.73 | $54.93 | $46.53 | $54.63 | +16.84% | 1,125,145,839 |
| Apr 27, 2020 | $49.17 | $57.99 | $45.54 | $46.75 | -3.29% | 1,696,844,751 |
| Apr 20, 2020 | $48.85 | $51.04 | $44.92 | $48.34 | -3.81% | 1,134,818,432 |
| Apr 13, 2020 | $39.34 | $51.66 | $38.70 | $50.26 | +31.57% | 1,656,224,472 |
| Apr 6, 2020 | $34.08 | $38.35 | $33.20 | $38.20 | +19.37% | 886,914,157 |
| Mar 30, 2020 | $34.02 | $36.20 | $29.76 | $32.00 | -6.68% | 1,283,148,109 |
| Mar 23, 2020 | $28.91 | $37.33 | $27.37 | $34.29 | +20.31% | 1,385,578,707 |
| Mar 16, 2020 | $31.30 | $32.99 | $23.37 | $28.50 | -21.79% | 1,901,266,450 |
| Mar 9, 2020 | $40.36 | $44.53 | $33.47 | $36.44 | -22.30% | 1,314,465,392 |
| Mar 2, 2020 | $47.42 | $53.80 | $45.62 | $46.90 | +5.31% | 1,268,152,617 |
| Feb 24, 2020 | $55.93 | $57.57 | $40.77 | $44.53 | -25.86% | 1,432,166,434 |
| Feb 18, 2020 | $56.11 | $62.99 | $55.49 | $60.07 | +12.62% | 1,111,434,494 |
| Feb 10, 2020 | $53.33 | $54.67 | $49.00 | $53.34 | +6.95% | 1,355,881,722 |
| Feb 3, 2020 | $44.91 | $64.60 | $44.90 | $49.87 | +14.99% | 3,203,103,949 |
| Jan 27, 2020 | $36.13 | $43.53 | $35.95 | $43.37 | +15.18% | 1,325,072,037 |
| Jan 21, 2020 | $35.35 | $39.63 | $35.23 | $37.65 | +10.64% | 1,247,656,476 |
| Jan 13, 2020 | $32.90 | $36.49 | $32.80 | $34.03 | +6.77% | 1,626,456,387 |
| Jan 6, 2020 | $29.36 | $33.25 | $29.33 | $31.88 | +7.93% | 1,515,089,993 |
| Dec 30, 2019 | $28.59 | $30.27 | $26.81 | $29.53 | +2.93% | 753,701,863 |
| Dec 23, 2019 | $27.45 | $29.02 | $27.33 | $28.69 | +6.11% | 629,889,540 |
| Dec 16, 2019 | $24.17 | $27.53 | $24.17 | $27.04 | +13.17% | 1,106,498,821 |
| Dec 9, 2019 | $22.44 | $24.35 | $22.34 | $23.89 | +6.70% | 587,247,037 |
| Dec 2, 2019 | $21.96 | $22.59 | $21.82 | $22.39 | +1.80% | 443,814,227 |
| Nov 25, 2019 | $22.95 | $22.97 | $21.81 | $22.00 | -0.93% | 424,966,242 |
| Nov 18, 2019 | $23.53 | $24.08 | $22.00 | $22.20 | -5.43% | 627,887,700 |
| Nov 11, 2019 | $22.93 | $23.76 | $22.80 | $23.48 | +4.46% | 556,577,736 |
| Nov 4, 2019 | $20.99 | $22.77 | $20.62 | $22.48 | +7.61% | 663,194,067 |
| Oct 28, 2019 | $21.84 | $22.72 | $20.65 | $20.89 | -4.52% | 789,708,430 |
| Oct 21, 2019 | $17.22 | $22.00 | $16.68 | $21.88 | +27.70% | 1,211,619,834 |
| Oct 14, 2019 | $16.53 | $17.65 | $16.48 | $17.13 | +3.65% | 509,149,665 |
| Oct 7, 2019 | $15.32 | $16.74 | $15.24 | $16.53 | +7.11% | 577,888,271 |
| Sep 30, 2019 | $16.20 | $16.40 | $14.95 | $15.43 | -4.42% | 623,368,773 |
| Sep 23, 2019 | $16.00 | $16.58 | $14.56 | $16.14 | +0.63% | 749,684,565 |
| Sep 16, 2019 | $16.40 | $16.54 | $15.88 | $16.04 | -1.87% | 364,387,422 |
| Sep 9, 2019 | $15.33 | $16.90 | $15.26 | $16.35 | +7.80% | 504,352,518 |
| Sep 3, 2019 | $14.94 | $15.32 | $14.61 | $15.16 | +0.82% | 340,828,870 |
| Aug 26, 2019 | $14.24 | $15.50 | $14.10 | $15.04 | +6.72% | 423,369,463 |
| Aug 19, 2019 | $14.95 | $15.27 | $14.07 | $14.09 | -3.88% | 486,100,063 |
| Aug 12, 2019 | $15.53 | $15.73 | $14.10 | $14.66 | -6.41% | 488,022,565 |
| Aug 5, 2019 | $15.31 | $15.99 | $15.05 | $15.67 | +0.29% | 398,123,380 |
| Jul 29, 2019 | $15.14 | $16.45 | $15.07 | $15.62 | +2.76% | 614,347,942 |
| Jul 22, 2019 | $17.25 | $17.74 | $14.82 | $15.20 | -11.67% | 830,822,345 |
| Jul 15, 2019 | $16.53 | $17.33 | $16.32 | $17.21 | +5.34% | 610,900,179 |
| Jul 8, 2019 | $15.42 | $16.36 | $15.15 | $16.34 | +5.14% | 568,980,676 |
| Jul 1, 2019 | $15.35 | $16.10 | $14.81 | $15.54 | +4.31% | 581,457,894 |
| Jun 24, 2019 | $14.88 | $15.15 | $14.49 | $14.90 | +0.72% | 504,466,908 |
| Jun 17, 2019 | $14.37 | $15.65 | $14.28 | $14.79 | +3.23% | 775,098,558 |
| Jun 10, 2019 | $14.02 | $14.89 | $13.83 | $14.33 | +5.10% | 795,566,333 |
| Jun 3, 2019 | $12.37 | $14.07 | $11.80 | $13.63 | +10.44% | 1,149,424,975 |
| May 28, 2019 | $12.75 | $13.00 | $12.27 | $12.34 | -2.87% | 609,220,871 |
| May 20, 2019 | $13.52 | $13.83 | $12.41 | $12.71 | -9.67% | 1,468,484,266 |
| May 13, 2019 | $15.47 | $15.63 | $13.93 | $14.07 | -11.89% | 759,796,586 |
| May 6, 2019 | $16.67 | $17.22 | $15.73 | $15.97 | -6.08% | 612,922,314 |
| Apr 29, 2019 | $15.72 | $17.11 | $15.43 | $17.00 | +8.46% | 1,180,560,085 |
| Apr 22, 2019 | $17.93 | $17.98 | $15.41 | $15.68 | -13.95% | 1,149,639,040 |
| Apr 15, 2019 | $17.91 | $18.33 | $17.24 | $18.22 | +2.08% | 424,177,034 |
| Apr 8, 2019 | $18.51 | $18.74 | $17.71 | $17.85 | -2.64% | 597,293,116 |
| Apr 1, 2019 | $18.84 | $19.74 | $17.37 | $18.33 | -1.75% | 872,097,733 |
| Mar 25, 2019 | $17.31 | $18.69 | $16.96 | $18.66 | +5.80% | 585,668,826 |
| Mar 18, 2019 | $18.40 | $18.54 | $17.56 | $17.64 | -3.96% | 653,611,789 |
| Mar 11, 2019 | $18.90 | $19.69 | $18.29 | $18.36 | -3.07% | 652,254,979 |
| Mar 4, 2019 | $19.87 | $19.93 | $18.01 | $18.94 | -3.61% | 965,017,453 |
| Feb 25, 2019 | $19.86 | $21.33 | $19.25 | $19.65 | +0.03% | 876,665,322 |
| Feb 19, 2019 | $20.44 | $20.77 | $19.37 | $19.65 | -4.28% | 387,985,291 |
| Feb 11, 2019 | $20.77 | $21.24 | $20.07 | $20.53 | +0.68% | 402,247,765 |
| Feb 4, 2019 | $20.87 | $21.62 | $19.90 | $20.39 | -2.05% | 471,856,128 |
| Jan 28, 2019 | $19.53 | $21.07 | $19.18 | $20.81 | +5.11% | 621,228,560 |
| Jan 22, 2019 | $20.32 | $20.53 | $18.62 | $19.80 | -1.73% | 594,883,233 |
| Jan 14, 2019 | $22.83 | $23.47 | $19.98 | $20.15 | -12.96% | 655,473,108 |
| Jan 7, 2019 | $21.45 | $23.23 | $21.18 | $23.15 | +9.31% | 465,720,997 |
| Dec 31, 2018 | $22.52 | $22.61 | $19.83 | $21.18 | -4.85% | 483,553,259 |
| Dec 24, 2018 | $20.90 | $22.42 | $19.61 | $22.26 | +4.41% | 482,837,414 |
| Dec 17, 2018 | $24.13 | $24.38 | $20.79 | $21.32 | -12.56% | 600,790,215 |
| Dec 10, 2018 | $24.00 | $25.19 | $23.54 | $24.38 | +2.16% | 473,539,729 |
| Dec 3, 2018 | $24.00 | $25.30 | $23.38 | $23.86 | +2.14% | 540,586,155 |
| Nov 26, 2018 | $21.67 | $23.44 | $21.67 | $23.37 | +7.57% | 406,969,161 |
| Nov 19, 2018 | $23.76 | $24.45 | $21.70 | $21.72 | -8.04% | 398,547,445 |
| Nov 12, 2018 | $23.22 | $23.71 | $22.02 | $23.62 | +1.08% | 437,495,660 |
| Nov 5, 2018 | $22.70 | $23.84 | $22.01 | $23.37 | +1.18% | 511,696,844 |
| Oct 29, 2018 | $22.50 | $23.28 | $21.48 | $23.09 | +4.69% | 704,189,289 |
| Oct 22, 2018 | $17.38 | $22.66 | $16.84 | $22.06 | +27.27% | 1,380,800,385 |
| Oct 15, 2018 | $17.27 | $18.85 | $16.90 | $17.33 | +0.47% | 586,105,657 |
| Oct 8, 2018 | $17.63 | $17.85 | $16.52 | $17.25 | -1.21% | 802,619,014 |
| Oct 1, 2018 | $20.38 | $21.12 | $17.33 | $17.46 | -1.07% | 1,034,035,988 |
| Sep 24, 2018 | $19.90 | $21.00 | $17.37 | $17.65 | -11.48% | 871,163,324 |
| Sep 17, 2018 | $19.34 | $20.40 | $18.37 | $19.94 | +1.32% | 659,936,895 |
| Sep 10, 2018 | $18.22 | $19.82 | $18.07 | $19.68 | +12.14% | 697,295,561 |
| Sep 4, 2018 | $19.80 | $19.88 | $16.82 | $17.55 | -12.74% | 688,904,341 |
| Aug 27, 2018 | $21.20 | $21.50 | $19.85 | $20.11 | -6.55% | 610,354,405 |
| Aug 20, 2018 | $19.45 | $21.82 | $19.21 | $21.52 | +5.67% | 677,931,740 |
| Aug 13, 2018 | $24.08 | $24.21 | $20.24 | $20.37 | -14.06% | 771,115,655 |
| Aug 6, 2018 | $23.03 | $25.83 | $22.61 | $23.70 | +2.10% | 1,382,262,750 |
| Jul 30, 2018 | $19.73 | $23.67 | $19.08 | $23.21 | +17.16% | 861,428,179 |
| Jul 23, 2018 | $20.12 | $20.71 | $19.50 | $19.81 | -5.23% | 568,599,390 |
| Jul 16, 2018 | $20.78 | $21.70 | $20.42 | $20.91 | -1.66% | 471,978,784 |
| Jul 9, 2018 | $20.80 | $21.85 | $20.53 | $21.26 | +3.23% | 502,114,548 |
| Jul 2, 2018 | $24.00 | $24.32 | $19.75 | $20.59 | -9.93% | 859,996,341 |
| Jun 25, 2018 | $22.01 | $23.80 | $21.72 | $22.86 | +2.79% | 563,065,668 |
| Jun 18, 2018 | $23.69 | $24.92 | $22.13 | $22.24 | -6.85% | 770,012,224 |
| Jun 11, 2018 | $21.50 | $24.31 | $21.50 | $23.88 | +12.75% | 999,189,355 |
| Jun 4, 2018 | $19.62 | $22.00 | $19.12 | $21.18 | +8.85% | 779,134,785 |
| May 29, 2018 | $18.57 | $19.67 | $18.41 | $19.45 | +4.65% | 366,923,097 |
| May 21, 2018 | $18.76 | $19.43 | $18.23 | $18.59 | +0.73% | 481,829,639 |
| May 14, 2018 | $20.22 | $20.33 | $18.27 | $18.45 | -8.05% | 511,602,570 |
| May 7, 2018 | $19.83 | $20.87 | $19.68 | $20.07 | +2.37% | 459,313,031 |
| Apr 30, 2018 | $19.57 | $20.46 | $18.35 | $19.61 | +0.01% | 646,346,466 |
| Apr 23, 2018 | $19.42 | $19.63 | $18.43 | $19.61 | +1.32% | 348,815,344 |
| Apr 16, 2018 | $19.93 | $20.07 | $18.83 | $19.35 | -3.36% | 471,879,394 |
| Apr 9, 2018 | $20.02 | $20.63 | $19.28 | $20.02 | +0.35% | 654,650,282 |
| Apr 2, 2018 | $17.08 | $20.62 | $16.31 | $19.95 | +12.46% | 1,310,181,995 |
| Mar 26, 2018 | $20.49 | $20.51 | $16.55 | $17.74 | -11.74% | 871,930,319 |
| Mar 19, 2018 | $21.10 | $21.50 | $20.03 | $20.10 | -6.16% | 446,220,616 |
| Mar 12, 2018 | $21.91 | $23.15 | $21.27 | $21.42 | -1.78% | 522,504,338 |
| Mar 5, 2018 | $22.16 | $22.52 | $21.45 | $21.81 | -2.37% | 331,143,899 |
| Feb 26, 2018 | $23.57 | $24.00 | $21.53 | $22.34 | -4.81% | 407,203,401 |
| Feb 20, 2018 | $22.30 | $23.67 | $22.10 | $23.47 | +4.94% | 299,838,885 |
| Feb 12, 2018 | $21.08 | $22.87 | $20.42 | $22.37 | +8.08% | 394,157,713 |
| Feb 5, 2018 | $22.53 | $23.24 | $19.65 | $20.69 | -9.70% | 592,075,655 |
| Jan 29, 2018 | $22.66 | $23.98 | $22.55 | $22.92 | +0.26% | 352,977,754 |
| Jan 22, 2018 | $23.29 | $24.03 | $22.38 | $22.86 | -2.05% | 422,781,539 |
| Jan 16, 2018 | $22.50 | $23.49 | $22.32 | $23.33 | +4.10% | 361,088,789 |
| Jan 8, 2018 | $21.07 | $22.99 | $21.03 | $22.41 | +6.20% | 491,003,154 |
| Jan 2, 2018 | $20.80 | $21.68 | $20.38 | $21.11 | +1.68% | 349,761,665 |
| Dec 26, 2017 | $21.59 | $21.60 | $20.64 | $20.76 | -4.26% | 257,250,367 |
| Dec 18, 2017 | $22.99 | $23.12 | $21.65 | $21.68 | -5.31% | 401,585,619 |
| Dec 11, 2017 | $20.98 | $23.16 | $20.92 | $22.90 | +8.99% | 533,589,199 |
| Dec 4, 2017 | $20.43 | $21.24 | $20.00 | $21.01 | +2.81% | 388,621,155 |
| Nov 27, 2017 | $20.88 | $21.33 | $20.08 | $20.44 | -2.86% | 403,026,713 |
| Nov 20, 2017 | $20.92 | $21.22 | $20.32 | $21.04 | +0.16% | 354,833,073 |
| Nov 13, 2017 | $20.01 | $21.78 | $19.94 | $21.00 | +3.98% | 580,413,010 |
| Nov 6, 2017 | $20.47 | $20.56 | $19.75 | $20.20 | -1.01% | 398,281,915 |
| Oct 30, 2017 | $21.28 | $22.17 | $19.51 | $20.41 | -4.61% | 701,960,364 |
| Oct 23, 2017 | $23.33 | $23.33 | $21.11 | $21.39 | -7.02% | 461,810,184 |
| Oct 16, 2017 | $23.58 | $24.20 | $22.96 | $23.01 | -2.94% | 353,711,463 |
| Oct 9, 2017 | $23.31 | $23.99 | $22.84 | $23.70 | -0.37% | 398,112,040 |
| Oct 2, 2017 | $22.83 | $24.01 | $22.09 | $23.79 | +4.63% | 479,082,826 |
| Sep 25, 2017 | $23.54 | $23.83 | $22.36 | $22.74 | -2.85% | 467,594,946 |
| Sep 18, 2017 | $25.35 | $25.97 | $23.39 | $23.41 | -7.56% | 469,150,355 |
| Sep 11, 2017 | $23.42 | $25.33 | $23.33 | $25.32 | +10.60% | 455,487,957 |
| Sep 5, 2017 | $23.59 | $23.70 | $22.77 | $22.89 | -3.38% | 231,221,599 |
| Aug 28, 2017 | $23.15 | $23.90 | $22.58 | $23.69 | +2.11% | 274,973,682 |
| Aug 21, 2017 | $23.05 | $23.78 | $22.12 | $23.20 | +0.17% | 356,892,197 |
| Aug 14, 2017 | $24.31 | $24.51 | $23.05 | $23.16 | -2.91% | 321,005,434 |
| Aug 7, 2017 | $23.82 | $24.67 | $23.52 | $23.86 | +0.27% | 480,644,264 |
| Jul 31, 2017 | $22.37 | $23.82 | $20.75 | $23.79 | +6.52% | 772,655,104 |
| Jul 24, 2017 | $22.02 | $23.17 | $21.75 | $22.34 | +2.03% | 503,122,369 |
| Jul 17, 2017 | $21.70 | $22.11 | $20.90 | $21.89 | +0.19% | 488,224,614 |
| Jul 10, 2017 | $20.86 | $22.21 | $20.21 | $21.85 | +4.65% | 746,917,563 |
| Jul 3, 2017 | $24.68 | $24.76 | $20.42 | $20.88 | -13.38% | 850,374,941 |
| Jun 26, 2017 | $25.78 | $25.80 | $23.61 | $24.11 | -5.70% | 508,352,446 |
| Jun 19, 2017 | $25.00 | $25.80 | $24.52 | $25.56 | +3.24% | 490,573,255 |
| Jun 12, 2017 | $23.87 | $25.62 | $23.37 | $24.76 | +3.94% | 777,296,761 |
| Jun 5, 2017 | $22.57 | $25.12 | $22.28 | $23.82 | +5.14% | 801,427,444 |
| May 30, 2017 | $21.73 | $22.99 | $21.72 | $22.66 | +4.52% | 463,421,888 |
| May 22, 2017 | $20.85 | $21.70 | $20.23 | $21.68 | +4.60% | 397,007,877 |
| May 15, 2017 | $21.23 | $21.35 | $20.35 | $20.72 | -4.30% | 430,609,435 |
| May 8, 2017 | $20.73 | $21.80 | $20.39 | $21.65 | +5.34% | 468,998,615 |
| May 1, 2017 | $20.99 | $21.84 | $19.38 | $20.56 | -1.82% | 649,036,730 |
| Apr 24, 2017 | $20.61 | $20.99 | $20.39 | $20.94 | +2.77% | 366,815,606 |
| Apr 17, 2017 | $20.18 | $20.61 | $19.86 | $20.37 | +0.53% | 325,520,177 |
| Apr 10, 2017 | $20.61 | $20.92 | $19.69 | $20.27 | +0.48% | 430,364,875 |
| Apr 3, 2017 | $19.13 | $20.33 | $18.97 | $20.17 | +8.71% | 628,739,806 |
| Mar 27, 2017 | $17.37 | $18.80 | $17.32 | $18.55 | +5.75% | 379,615,114 |
| Mar 20, 2017 | $17.37 | $17.65 | $16.68 | $17.54 | +0.63% | 352,611,094 |
| Mar 13, 2017 | $16.32 | $17.72 | $16.19 | $17.43 | +7.31% | 441,668,209 |
| Mar 6, 2017 | $16.53 | $16.93 | $16.20 | $16.25 | -3.13% | 262,083,064 |
| Feb 27, 2017 | $16.54 | $16.99 | $16.13 | $16.77 | -2.11% | 429,003,460 |
| Feb 21, 2017 | $18.36 | $18.90 | $16.68 | $17.13 | -5.59% | 558,439,896 |
| Feb 13, 2017 | $18.05 | $19.16 | $17.61 | $18.15 | +1.11% | 489,355,705 |
| Feb 6, 2017 | $16.73 | $18.08 | $16.71 | $17.95 | +7.12% | 347,175,231 |
| Jan 30, 2017 | $16.84 | $17.06 | $16.47 | $16.76 | -0.64% | 248,216,651 |
| Jan 23, 2017 | $16.39 | $17.23 | $16.37 | $16.86 | +3.36% | 340,065,324 |
| Jan 17, 2017 | $15.78 | $16.58 | $15.62 | $16.32 | +2.94% | 304,484,353 |
| Jan 9, 2017 | $15.26 | $15.86 | $15.04 | $15.85 | +3.82% | 317,321,302 |
| Jan 3, 2017 | $14.32 | $15.35 | $14.06 | $15.27 | +7.17% | 428,086,797 |
| Dec 27, 2016 | $14.33 | $14.92 | $14.11 | $14.25 | +0.16% | 275,643,658 |
| Dec 19, 2016 | $13.50 | $14.23 | $13.32 | $14.22 | +5.36% | 317,310,427 |
| Dec 12, 2016 | $12.85 | $13.53 | $12.74 | $13.50 | +5.36% | 306,257,263 |
| Dec 5, 2016 | $12.17 | $12.92 | $12.17 | $12.81 | +5.90% | 282,457,914 |
| Nov 28, 2016 | $13.03 | $13.29 | $12.00 | $12.10 | -7.72% | 324,908,703 |
| Nov 21, 2016 | $12.34 | $13.15 | $12.25 | $13.11 | +6.29% | 258,202,265 |
| Nov 14, 2016 | $12.53 | $12.87 | $11.88 | $12.33 | – | 359,516,310 |
Seasonality
TSLA 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 | 9.2% | -2.7% | -5.4% | 4.0% | 2.3% | 10.2% | 4.1% | 9.4% | 2.7% | 6.6% | 9.8% | 3.1% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -4.3% | -6.5% | -7.6% | 2.7% | 14.2% | -3.5% | -26.0% | 18.2% | -3.6% | 12.7% | ||
| 2025 | 0.2% | -27.6% | -11.5% | 8.9% | 22.8% | -8.3% | -3.0% | 8.3% | 33.2% | 2.7% | -5.8% | 4.5% |
| 2024 | -24.6% | 7.8% | -12.9% | 4.3% | -2.8% | 11.1% | 17.3% | -7.7% | 22.2% | -4.5% | 38.1% | 17.0% |
| 2023 | 40.6% | 18.8% | 0.9% | -20.8% | 24.1% | 28.4% | 2.2% | -3.5% | -3.0% | -19.7% | 19.5% | 3.5% |
| 2022 | -11.4% | -7.1% | 23.8% | -19.2% | -12.9% | -11.2% | 32.4% | -7.2% | -3.8% | -14.2% | -14.4% | -36.7% |
| 2021 | 12.5% | -14.9% | -1.1% | 6.2% | -11.9% | 8.7% | 1.1% | 7.1% | 5.4% | 43.7% | 2.8% | -7.7% |
| 2020 | 55.5% | 2.7% | -21.6% | 49.2% | 6.8% | 29.3% | 32.5% | 74.1% | -13.9% | -9.5% | 46.3% | 24.3% |
| 2019 | -7.7% | 4.2% | -12.5% | -14.7% | -22.4% | 20.7% | 8.1% | -6.6% | 6.8% | 30.7% | 4.8% | 26.8% |
| 2018 | 13.8% | -3.2% | -22.4% | 10.4% | -3.1% | 20.4% | -13.1% | 1.2% | -12.2% | 27.4% | 3.9% | -5.0% |
| 2017 | 17.9% | -0.8% | 11.3% | 12.9% | 8.6% | 6.0% | -10.5% | 10.0% | -4.2% | -2.8% | -6.8% | 0.8% |