Ubiquiti Inc. (UI) stock
UINYSERadio & Tv Broadcasting & Communications EquipmentFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 21, 2026Score 22/302% above fair value
$563.81−42.90 (-7.07%)
Close on Oct 30, 2026Market cap $34.13BP/E 35.6Yield 0.57%
Price history
Ubiquiti share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$563.81
-7.07% on the day
52-week range
$500.23 – $1,099.99
-48.7% from the high
Change over 52 weeks
-27.0%
From $771.84 on Oct 30, 2025
Average volume
120,537
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $595.30 | $617.23 | $559.38 | $563.81 | -4.02% | 298,560 |
| Oct 19, 2026 | $606.91 | $614.80 | $585.02 | $587.42 | -2.24% | 364,736 |
| Oct 12, 2026 | $653.01 | $654.92 | $581.89 | $600.86 | -8.59% | 471,610 |
| Oct 5, 2026 | $623.10 | $663.05 | $607.37 | $657.29 | +5.93% | 488,018 |
| Sep 28, 2026 | $557.78 | $623.52 | $552.38 | $620.52 | +10.67% | 515,518 |
| Sep 21, 2026 | $596.85 | $600.00 | $560.00 | $560.67 | -4.89% | 540,994 |
| Sep 14, 2026 | $546.72 | $607.18 | $546.72 | $589.48 | +4.49% | 753,110 |
| Sep 8, 2026 | $581.43 | $585.85 | $500.23 | $564.15 | -2.68% | 989,783 |
| Aug 31, 2026 | $594.05 | $616.49 | $576.61 | $579.66 | -3.29% | 839,585 |
| Aug 24, 2026 | $540.01 | $627.30 | $530.00 | $599.35 | +7.22% | 986,821 |
| Aug 17, 2026 | $574.62 | $613.43 | $515.00 | $559.00 | -2.41% | 1,297,754 |
| Aug 10, 2026 | $569.68 | $596.00 | $560.00 | $572.80 | +1.15% | 393,736 |
| Aug 3, 2026 | $552.67 | $575.00 | $540.01 | $566.27 | +1.75% | 424,694 |
| Jul 27, 2026 | $535.89 | $560.00 | $518.89 | $556.52 | +5.86% | 371,333 |
| Jul 20, 2026 | $548.02 | $554.48 | $521.68 | $525.70 | -3.71% | 478,584 |
| Jul 13, 2026 | $546.40 | $563.46 | $526.17 | $545.95 | -0.91% | 433,554 |
| Jul 6, 2026 | $525.00 | $551.00 | $518.02 | $550.99 | +4.87% | 461,639 |
| Jun 29, 2026 | $522.60 | $551.50 | $517.54 | $525.38 | -0.18% | 489,307 |
| Jun 22, 2026 | $589.48 | $592.00 | $524.19 | $526.33 | -10.71% | 586,284 |
| Jun 15, 2026 | $607.54 | $610.05 | $553.90 | $589.46 | +0.12% | 544,189 |
| Jun 8, 2026 | $572.93 | $602.66 | $541.69 | $588.73 | +3.77% | 632,523 |
| Jun 1, 2026 | $575.00 | $598.50 | $559.00 | $567.33 | -2.83% | 644,581 |
| May 26, 2026 | $621.09 | $623.67 | $575.50 | $583.86 | -4.41% | 541,432 |
| May 18, 2026 | $625.00 | $625.00 | $575.14 | $610.81 | -2.00% | 799,281 |
| May 11, 2026 | $823.20 | $835.75 | $622.70 | $623.25 | -25.99% | 929,592 |
| May 4, 2026 | $1,031.70 | $1,032.36 | $790.01 | $842.10 | -17.42% | 675,491 |
| Apr 27, 2026 | $1,028.25 | $1,038.38 | $935.00 | $1,019.75 | -1.31% | 395,648 |
| Apr 20, 2026 | $1,093.40 | $1,099.99 | $986.35 | $1,033.33 | -4.72% | 635,166 |
| Apr 13, 2026 | $917.41 | $1,088.18 | $910.00 | $1,084.50 | +17.15% | 607,623 |
| Apr 6, 2026 | $845.00 | $931.60 | $823.52 | $925.70 | +10.08% | 436,442 |
| Mar 30, 2026 | $792.31 | $851.55 | $720.09 | $840.90 | +7.82% | 341,267 |
| Mar 23, 2026 | $774.95 | $854.00 | $765.02 | $779.92 | +1.91% | 441,732 |
| Mar 16, 2026 | $765.24 | $810.00 | $755.44 | $765.27 | +0.71% | 407,380 |
| Mar 9, 2026 | $731.38 | $779.47 | $727.19 | $759.84 | +1.39% | 428,843 |
| Mar 2, 2026 | $755.03 | $803.47 | $731.30 | $749.40 | -2.29% | 471,111 |
| Feb 23, 2026 | $742.05 | $773.89 | $723.24 | $766.99 | +2.22% | 456,704 |
| Feb 17, 2026 | $704.17 | $754.87 | $687.71 | $750.32 | +4.20% | 454,079 |
| Feb 9, 2026 | $617.57 | $736.52 | $617.57 | $720.06 | +15.70% | 644,949 |
| Feb 2, 2026 | $542.50 | $635.00 | $540.00 | $622.33 | +12.86% | 755,383 |
| Jan 26, 2026 | $548.40 | $580.00 | $525.71 | $551.42 | +0.61% | 547,860 |
| Jan 20, 2026 | $534.65 | $572.00 | $526.48 | $548.10 | -0.42% | 471,138 |
| Jan 12, 2026 | $556.70 | $601.88 | $547.00 | $550.39 | -1.70% | 498,407 |
| Jan 5, 2026 | $574.15 | $579.58 | $540.00 | $559.91 | -1.12% | 468,696 |
| Dec 29, 2025 | $565.00 | $581.00 | $553.34 | $566.28 | -0.78% | 297,386 |
| Dec 22, 2025 | $571.65 | $580.49 | $565.00 | $570.72 | +1.08% | 257,233 |
| Dec 15, 2025 | $569.70 | $571.99 | $540.03 | $564.62 | +0.59% | 490,179 |
| Dec 8, 2025 | $585.58 | $595.00 | $549.69 | $561.30 | -2.88% | 447,228 |
| Dec 1, 2025 | $569.10 | $579.92 | $540.17 | $577.92 | -0.89% | 668,388 |
| Nov 24, 2025 | $530.50 | $585.94 | $530.50 | $583.09 | +9.89% | 394,086 |
| Nov 17, 2025 | $554.68 | $565.66 | $505.73 | $530.62 | -5.00% | 907,604 |
| Nov 10, 2025 | $632.82 | $636.88 | $538.88 | $558.56 | -8.76% | 888,380 |
| Nov 3, 2025 | $789.17 | $803.60 | $606.60 | $612.19 | -22.23% | 1,040,814 |
| Oct 27, 2025 | $746.69 | $796.28 | $735.58 | $787.18 | +7.01% | 1,238,900 |
| Oct 20, 2025 | $758.00 | $760.51 | $665.76 | $735.63 | -1.73% | 769,517 |
| Oct 13, 2025 | $681.57 | $773.95 | $665.34 | $748.58 | +14.28% | 1,188,487 |
| Oct 6, 2025 | $670.00 | $705.78 | $645.00 | $655.02 | -1.11% | 851,345 |
| Sep 29, 2025 | $665.00 | $689.36 | $644.05 | $662.37 | +1.89% | 1,032,633 |
| Sep 22, 2025 | $636.00 | $657.12 | $623.04 | $650.10 | +2.27% | 939,479 |
| Sep 15, 2025 | $605.90 | $639.05 | $585.69 | $635.65 | +5.10% | 824,883 |
| Sep 8, 2025 | $579.00 | $621.10 | $577.21 | $604.78 | +4.81% | 755,040 |
| Sep 2, 2025 | $513.48 | $577.05 | $511.00 | $577.05 | +9.26% | 803,371 |
| Aug 25, 2025 | $513.01 | $543.99 | $507.24 | $528.13 | +3.51% | 1,464,079 |
| Aug 18, 2025 | $400.00 | $514.00 | $380.00 | $510.23 | +26.67% | 1,247,484 |
| Aug 11, 2025 | $470.00 | $488.79 | $396.71 | $402.80 | -14.15% | 716,160 |
| Aug 4, 2025 | $433.66 | $480.19 | $433.52 | $469.21 | +9.85% | 489,400 |
| Jul 28, 2025 | $449.12 | $473.72 | $406.94 | $427.15 | -4.33% | 587,435 |
| Jul 21, 2025 | $461.80 | $464.68 | $422.77 | $446.46 | -3.03% | 456,516 |
| Jul 14, 2025 | $408.08 | $461.72 | $405.14 | $460.40 | +13.71% | 464,783 |
| Jul 7, 2025 | $420.83 | $422.77 | $393.31 | $404.89 | -4.50% | 679,912 |
| Jun 30, 2025 | $409.93 | $424.50 | $396.93 | $423.97 | +5.27% | 518,352 |
| Jun 23, 2025 | $371.54 | $406.00 | $370.34 | $402.73 | +8.68% | 659,894 |
| Jun 16, 2025 | $387.40 | $395.85 | $368.42 | $370.57 | -3.17% | 546,405 |
| Jun 9, 2025 | $410.50 | $417.74 | $378.65 | $382.70 | -6.32% | 467,755 |
| Jun 2, 2025 | $394.30 | $416.61 | $388.29 | $408.54 | +3.35% | 363,038 |
| May 26, 2025 | $384.43 | $410.11 | $380.01 | $395.29 | +0.53% | 382,567 |
| May 19, 2025 | $426.29 | $430.50 | $380.01 | $393.22 | -9.83% | 481,422 |
| May 12, 2025 | $429.00 | $465.00 | $408.94 | $436.10 | +5.46% | 724,613 |
| May 5, 2025 | $339.25 | $413.52 | $337.05 | $413.52 | +20.64% | 741,495 |
| Apr 28, 2025 | $313.64 | $343.39 | $310.65 | $342.78 | +9.48% | 326,468 |
| Apr 21, 2025 | $290.71 | $318.15 | $282.82 | $313.09 | +5.18% | 349,524 |
| Apr 14, 2025 | $317.43 | $319.21 | $292.76 | $297.68 | -3.40% | 295,658 |
| Apr 7, 2025 | $260.00 | $320.61 | $255.00 | $308.17 | +12.70% | 634,944 |
| Mar 31, 2025 | $303.95 | $330.11 | $267.48 | $273.45 | -11.87% | 555,368 |
| Mar 24, 2025 | $327.25 | $337.81 | $304.86 | $310.27 | -2.00% | 347,909 |
| Mar 17, 2025 | $316.99 | $324.01 | $310.00 | $316.60 | -0.78% | 415,714 |
| Mar 10, 2025 | $312.31 | $322.41 | $294.12 | $319.08 | -0.52% | 473,989 |
| Mar 3, 2025 | $343.00 | $345.78 | $303.88 | $320.75 | -6.13% | 528,024 |
| Feb 24, 2025 | $318.80 | $344.01 | $306.10 | $341.69 | +6.78% | 456,491 |
| Feb 18, 2025 | $341.59 | $346.00 | $319.97 | $319.98 | -6.22% | 406,557 |
| Feb 10, 2025 | $381.96 | $382.03 | $326.62 | $341.22 | -12.51% | 779,408 |
| Feb 3, 2025 | $385.34 | $469.98 | $373.77 | $390.01 | -3.35% | 717,105 |
| Jan 27, 2025 | $417.68 | $418.24 | $383.48 | $403.54 | -6.28% | 385,484 |
| Jan 21, 2025 | $413.24 | $438.12 | $407.59 | $430.60 | +5.90% | 344,541 |
| Jan 13, 2025 | $351.68 | $422.92 | $349.00 | $406.61 | +13.14% | 688,589 |
| Jan 6, 2025 | $344.42 | $366.73 | $344.40 | $359.38 | +4.48% | 302,661 |
| Dec 30, 2024 | $337.39 | $347.77 | $331.64 | $343.98 | +0.93% | 238,922 |
| Dec 23, 2024 | $342.17 | $355.00 | $337.00 | $340.81 | -0.79% | 200,855 |
| Dec 16, 2024 | $344.28 | $352.91 | $325.00 | $343.53 | -0.39% | 399,196 |
| Dec 9, 2024 | $344.62 | $352.42 | $322.86 | $344.89 | +0.10% | 530,962 |
| Dec 2, 2024 | $346.00 | $366.34 | $333.51 | $344.56 | -0.56% | 456,439 |
| Nov 25, 2024 | $362.44 | $366.00 | $344.25 | $346.49 | -3.34% | 285,185 |
| Nov 18, 2024 | $338.11 | $361.60 | $332.94 | $358.48 | +6.96% | 383,494 |
| Nov 11, 2024 | $316.99 | $355.31 | $315.05 | $335.14 | +7.10% | 567,826 |
| Nov 4, 2024 | $270.41 | $319.12 | $245.00 | $312.91 | +15.72% | 597,089 |
| Oct 28, 2024 | $259.75 | $272.85 | $255.00 | $270.41 | +5.66% | 287,939 |
| Oct 21, 2024 | $252.07 | $259.03 | $249.55 | $255.92 | +1.78% | 253,765 |
| Oct 14, 2024 | $235.96 | $253.97 | $235.96 | $251.45 | +6.68% | 285,698 |
| Oct 7, 2024 | $225.88 | $238.48 | $220.41 | $235.70 | +4.11% | 266,572 |
| Sep 30, 2024 | $219.75 | $231.00 | $215.62 | $226.39 | +2.94% | 284,593 |
| Sep 23, 2024 | $217.88 | $223.94 | $215.39 | $219.93 | +1.22% | 252,646 |
| Sep 16, 2024 | $201.47 | $217.56 | $201.27 | $217.28 | +7.20% | 404,546 |
| Sep 9, 2024 | $189.76 | $205.86 | $189.76 | $202.69 | +7.02% | 261,212 |
| Sep 3, 2024 | $192.51 | $198.25 | $186.40 | $189.40 | -2.13% | 281,445 |
| Aug 26, 2024 | $200.00 | $210.00 | $184.00 | $193.52 | -0.24% | 534,324 |
| Aug 19, 2024 | $178.35 | $194.59 | $165.50 | $193.99 | +9.18% | 310,247 |
| Aug 12, 2024 | $174.56 | $181.36 | $169.88 | $177.68 | +2.04% | 242,851 |
| Aug 5, 2024 | $159.69 | $175.97 | $156.94 | $174.13 | +1.47% | 254,810 |
| Jul 29, 2024 | $176.41 | $189.09 | $166.58 | $171.61 | -2.67% | 286,671 |
| Jul 22, 2024 | $166.78 | $179.01 | $164.87 | $176.32 | +6.61% | 237,710 |
| Jul 15, 2024 | $166.10 | $175.00 | $163.09 | $165.39 | +0.68% | 364,617 |
| Jul 8, 2024 | $147.48 | $167.04 | $147.48 | $164.27 | +11.65% | 413,903 |
| Jul 1, 2024 | $146.00 | $149.67 | $145.35 | $147.13 | +1.01% | 147,007 |
| Jun 24, 2024 | $144.00 | $146.42 | $140.26 | $145.66 | +1.51% | 285,165 |
| Jun 17, 2024 | $142.80 | $147.58 | $139.06 | $143.49 | -0.11% | 239,858 |
| Jun 10, 2024 | $144.00 | $151.50 | $141.73 | $143.65 | -0.85% | 313,177 |
| Jun 3, 2024 | $145.05 | $150.93 | $141.11 | $144.88 | +1.20% | 402,735 |
| May 28, 2024 | $146.27 | $147.20 | $141.14 | $143.16 | -1.64% | 230,496 |
| May 20, 2024 | $145.72 | $152.55 | $143.46 | $145.55 | -0.56% | 404,215 |
| May 13, 2024 | $128.07 | $147.11 | $128.07 | $146.37 | +15.08% | 625,664 |
| May 6, 2024 | $111.53 | $127.27 | $110.32 | $127.19 | +14.38% | 433,599 |
| Apr 29, 2024 | $108.89 | $115.79 | $106.99 | $111.20 | +2.68% | 500,330 |
| Apr 22, 2024 | $106.61 | $110.75 | $104.46 | $108.30 | +1.53% | 385,230 |
| Apr 15, 2024 | $109.01 | $109.60 | $104.24 | $106.67 | -1.49% | 382,399 |
| Apr 8, 2024 | $108.32 | $118.27 | $108.25 | $108.28 | +1.49% | 409,987 |
| Apr 1, 2024 | $116.26 | $117.02 | $106.09 | $106.69 | -7.91% | 423,249 |
| Mar 25, 2024 | $114.95 | $117.66 | $111.17 | $115.85 | +1.56% | 251,256 |
| Mar 18, 2024 | $111.24 | $115.05 | $107.14 | $114.07 | +2.87% | 359,010 |
| Mar 11, 2024 | $115.68 | $118.96 | $108.32 | $110.89 | -5.24% | 530,833 |
| Mar 4, 2024 | $117.67 | $120.85 | $107.87 | $117.02 | -0.92% | 618,255 |
| Feb 26, 2024 | $120.09 | $122.47 | $115.50 | $118.11 | -2.37% | 593,160 |
| Feb 20, 2024 | $124.64 | $128.31 | $120.20 | $120.98 | -4.60% | 337,201 |
| Feb 12, 2024 | $116.62 | $129.19 | $116.62 | $126.81 | +8.11% | 477,742 |
| Feb 5, 2024 | $128.23 | $136.20 | $116.88 | $117.30 | -8.90% | 461,642 |
| Jan 29, 2024 | $130.47 | $133.98 | $125.19 | $128.76 | -2.14% | 395,557 |
| Jan 22, 2024 | $126.34 | $134.25 | $125.43 | $131.58 | +4.86% | 478,594 |
| Jan 16, 2024 | $127.70 | $127.70 | $123.01 | $125.48 | -2.17% | 310,292 |
| Jan 8, 2024 | $128.51 | $134.43 | $128.26 | $128.26 | -0.42% | 383,362 |
| Jan 2, 2024 | $138.37 | $139.76 | $126.32 | $128.80 | -7.71% | 410,537 |
| Dec 26, 2023 | $139.28 | $143.62 | $138.60 | $139.56 | +0.05% | 447,463 |
| Dec 18, 2023 | $136.22 | $140.56 | $130.85 | $139.49 | +2.36% | 425,324 |
| Dec 11, 2023 | $122.55 | $139.97 | $119.54 | $136.27 | +10.91% | 874,032 |
| Dec 4, 2023 | $116.23 | $123.82 | $110.49 | $122.86 | +4.76% | 534,777 |
| Nov 27, 2023 | $115.24 | $120.20 | $110.52 | $117.28 | +0.96% | 581,878 |
| Nov 20, 2023 | $118.82 | $119.64 | $114.01 | $116.16 | -2.24% | 311,232 |
| Nov 13, 2023 | $106.18 | $120.32 | $105.30 | $118.82 | +10.54% | 484,045 |
| Nov 6, 2023 | $105.76 | $111.09 | $103.00 | $107.49 | +1.07% | 621,936 |
| Oct 30, 2023 | $117.60 | $124.79 | $104.09 | $106.35 | -8.85% | 821,622 |
| Oct 23, 2023 | $117.02 | $118.30 | $112.29 | $116.67 | -0.09% | 375,894 |
| Oct 16, 2023 | $116.91 | $122.27 | $115.14 | $116.77 | +0.83% | 421,621 |
| Oct 9, 2023 | $126.04 | $127.25 | $114.12 | $115.81 | -8.63% | 604,087 |
| Oct 2, 2023 | $144.92 | $145.23 | $118.45 | $126.75 | -12.77% | 669,199 |
| Sep 25, 2023 | $143.52 | $147.94 | $137.36 | $145.30 | +0.83% | 293,700 |
| Sep 18, 2023 | $158.67 | $159.71 | $143.59 | $144.10 | -9.89% | 338,274 |
| Sep 11, 2023 | $169.35 | $169.49 | $156.43 | $159.92 | -4.39% | 419,659 |
| Sep 5, 2023 | $177.01 | $179.07 | $165.53 | $167.26 | -5.65% | 299,843 |
| Aug 28, 2023 | $175.00 | $178.50 | $167.76 | $177.28 | -0.17% | 416,588 |
| Aug 21, 2023 | $158.65 | $181.19 | $152.50 | $177.59 | +11.94% | 699,444 |
| Aug 14, 2023 | $166.05 | $166.05 | $155.16 | $158.65 | -4.96% | 301,933 |
| Aug 7, 2023 | $172.18 | $172.70 | $163.51 | $166.93 | -2.94% | 277,209 |
| Jul 31, 2023 | $176.55 | $178.40 | $169.98 | $171.99 | -2.33% | 293,215 |
| Jul 24, 2023 | $183.88 | $185.52 | $174.56 | $176.10 | -3.96% | 308,566 |
| Jul 17, 2023 | $181.54 | $189.33 | $178.38 | $183.37 | +0.91% | 413,700 |
| Jul 10, 2023 | $177.70 | $188.70 | $175.03 | $181.71 | +2.35% | 461,542 |
| Jul 3, 2023 | $176.97 | $180.31 | $171.02 | $177.54 | +1.02% | 269,967 |
| Jun 26, 2023 | $170.63 | $178.26 | $170.63 | $175.75 | +2.75% | 327,836 |
| Jun 20, 2023 | $186.00 | $188.02 | $168.24 | $171.05 | -8.19% | 470,032 |
| Jun 12, 2023 | $170.11 | $189.52 | $169.63 | $186.30 | +10.63% | 594,451 |
| Jun 5, 2023 | $169.50 | $172.21 | $160.56 | $168.40 | -0.67% | 415,843 |
| May 30, 2023 | $165.45 | $170.14 | $161.01 | $169.53 | +2.83% | 286,389 |
| May 22, 2023 | $171.41 | $172.93 | $160.49 | $164.86 | -4.04% | 373,622 |
| May 15, 2023 | $175.67 | $178.43 | $168.72 | $171.80 | -2.07% | 425,759 |
| May 8, 2023 | $203.02 | $204.98 | $172.81 | $175.43 | -12.97% | 584,828 |
| May 1, 2023 | $232.01 | $237.48 | $195.54 | $201.57 | -13.32% | 462,362 |
| Apr 24, 2023 | $245.25 | $246.54 | $231.02 | $232.55 | -4.94% | 246,369 |
| Apr 17, 2023 | $258.93 | $260.00 | $243.03 | $244.63 | -5.63% | 283,689 |
| Apr 10, 2023 | $263.83 | $269.40 | $258.19 | $259.22 | -1.97% | 165,131 |
| Apr 3, 2023 | $269.40 | $270.78 | $262.80 | $264.42 | -2.68% | 166,863 |
| Mar 27, 2023 | $263.98 | $272.88 | $255.25 | $271.69 | +3.00% | 226,415 |
| Mar 20, 2023 | $263.04 | $274.55 | $261.50 | $263.77 | +0.76% | 173,488 |
| Mar 13, 2023 | $262.47 | $270.83 | $257.87 | $261.77 | -1.14% | 282,617 |
| Mar 6, 2023 | $272.01 | $275.00 | $262.33 | $264.80 | -2.37% | 167,385 |
| Feb 27, 2023 | $268.68 | $273.95 | $262.04 | $271.23 | +0.95% | 185,518 |
| Feb 21, 2023 | $279.88 | $281.07 | $266.78 | $268.68 | -4.96% | 175,542 |
| Feb 13, 2023 | $280.70 | $289.22 | $275.57 | $282.71 | +1.21% | 246,778 |
| Feb 6, 2023 | $282.50 | $290.10 | $274.32 | $279.33 | -1.61% | 387,226 |
| Jan 30, 2023 | $289.94 | $303.76 | $271.60 | $283.89 | -3.00% | 435,172 |
| Jan 23, 2023 | $289.08 | $296.99 | $279.30 | $292.67 | +1.53% | 303,759 |
| Jan 17, 2023 | $292.66 | $295.61 | $278.42 | $288.27 | -1.36% | 293,861 |
| Jan 9, 2023 | $283.29 | $292.25 | $276.34 | $292.25 | +4.44% | 396,953 |
| Jan 3, 2023 | $274.61 | $279.99 | $263.82 | $279.82 | +2.30% | 315,224 |
| Dec 27, 2022 | $272.00 | $274.83 | $263.70 | $273.53 | +0.72% | 307,210 |
| Dec 19, 2022 | $276.53 | $281.30 | $269.90 | $271.57 | -1.19% | 398,498 |
| Dec 12, 2022 | $280.74 | $292.80 | $271.61 | $274.84 | -2.61% | 489,211 |
| Dec 5, 2022 | $300.71 | $300.71 | $279.97 | $282.21 | -6.18% | 326,899 |
| Nov 28, 2022 | $290.00 | $304.75 | $286.14 | $300.80 | +2.29% | 309,215 |
| Nov 21, 2022 | $295.00 | $298.36 | $285.03 | $294.08 | -1.19% | 198,383 |
| Nov 14, 2022 | $289.37 | $299.24 | $282.31 | $297.63 | +3.08% | 299,809 |
| Nov 7, 2022 | $297.37 | $300.34 | $273.07 | $288.74 | -3.05% | 387,739 |
| Oct 31, 2022 | $350.45 | $350.45 | $294.76 | $297.83 | -14.94% | 293,176 |
| Oct 24, 2022 | $321.29 | $350.63 | $317.74 | $350.16 | +8.75% | 301,498 |
| Oct 17, 2022 | $299.90 | $322.76 | $299.90 | $321.99 | +10.03% | 220,910 |
| Oct 10, 2022 | $301.11 | $306.28 | $286.33 | $292.63 | -2.86% | 206,725 |
| Oct 3, 2022 | $298.39 | $320.00 | $291.89 | $301.26 | +2.62% | 223,925 |
| Sep 26, 2022 | $285.96 | $301.99 | $283.51 | $293.56 | +2.21% | 250,704 |
| Sep 19, 2022 | $305.86 | $309.93 | $282.36 | $287.21 | -7.07% | 285,940 |
| Sep 12, 2022 | $312.17 | $314.81 | $294.23 | $309.07 | -1.07% | 474,660 |
| Sep 6, 2022 | $300.92 | $314.54 | $295.51 | $312.41 | +3.31% | 209,339 |
| Aug 29, 2022 | $315.00 | $326.55 | $300.07 | $302.41 | -4.32% | 360,274 |
| Aug 22, 2022 | $319.79 | $333.26 | $311.51 | $316.06 | -3.02% | 225,474 |
| Aug 15, 2022 | $320.00 | $333.04 | $317.03 | $325.89 | +1.57% | 166,521 |
| Aug 8, 2022 | $318.84 | $322.33 | $308.21 | $320.86 | +1.69% | 207,476 |
| Aug 1, 2022 | $301.78 | $315.76 | $295.40 | $315.54 | +4.61% | 298,334 |
| Jul 25, 2022 | $273.17 | $306.94 | $269.00 | $301.63 | +11.02% | 283,822 |
| Jul 18, 2022 | $258.00 | $275.88 | $253.01 | $271.68 | +5.47% | 192,438 |
| Jul 11, 2022 | $253.17 | $257.85 | $241.36 | $257.58 | +0.47% | 212,203 |
| Jul 5, 2022 | $243.11 | $259.42 | $238.91 | $256.38 | +4.31% | 181,698 |
| Jun 27, 2022 | $263.02 | $264.49 | $241.87 | $245.79 | -6.93% | 257,902 |
| Jun 21, 2022 | $252.00 | $265.16 | $245.63 | $264.09 | +6.12% | 374,539 |
| Jun 13, 2022 | $255.83 | $262.41 | $241.33 | $248.87 | -4.92% | 348,881 |
| Jun 6, 2022 | $270.76 | $276.92 | $261.75 | $261.75 | -2.92% | 202,348 |
| May 31, 2022 | $265.90 | $272.00 | $259.24 | $269.63 | +0.93% | 203,131 |
| May 23, 2022 | $249.50 | $269.91 | $247.05 | $267.15 | +6.91% | 273,530 |
| May 16, 2022 | $236.30 | $252.60 | $234.50 | $249.88 | +4.25% | 305,061 |
| May 9, 2022 | $228.32 | $239.83 | $218.15 | $239.69 | +2.96% | 523,731 |
| May 2, 2022 | $280.49 | $289.36 | $228.49 | $232.79 | -17.52% | 522,290 |
| Apr 25, 2022 | $280.68 | $291.38 | $275.05 | $282.25 | -0.67% | 485,074 |
| Apr 18, 2022 | $287.07 | $301.22 | $282.59 | $284.15 | -1.90% | 458,208 |
| Apr 11, 2022 | $280.62 | $293.10 | $278.86 | $289.65 | +1.98% | 294,383 |
| Apr 4, 2022 | $290.50 | $301.20 | $282.07 | $284.04 | -2.17% | 504,537 |
| Mar 28, 2022 | $283.53 | $296.89 | $279.75 | $290.33 | +1.84% | 370,861 |
| Mar 21, 2022 | $283.39 | $290.30 | $276.18 | $285.08 | +0.50% | 422,504 |
| Mar 14, 2022 | $248.47 | $286.37 | $243.38 | $283.66 | +13.50% | 489,518 |
| Mar 7, 2022 | $247.18 | $261.76 | $242.43 | $249.91 | +0.26% | 476,708 |
| Feb 28, 2022 | $248.64 | $260.18 | $245.16 | $249.26 | -0.64% | 687,432 |
| Feb 22, 2022 | $244.88 | $251.11 | $225.14 | $250.87 | +0.20% | 438,848 |
| Feb 14, 2022 | $236.62 | $256.40 | $232.87 | $250.37 | +4.88% | 597,955 |
| Feb 7, 2022 | $233.01 | $255.56 | $233.01 | $238.73 | +1.06% | 863,919 |
| Jan 31, 2022 | $277.98 | $301.38 | $231.85 | $236.22 | -15.54% | 1,008,080 |
| Jan 24, 2022 | $280.05 | $294.61 | $270.84 | $279.68 | -1.12% | 647,087 |
| Jan 18, 2022 | $299.44 | $301.56 | $282.72 | $282.85 | -6.28% | 456,087 |
| Jan 10, 2022 | $293.21 | $304.60 | $291.83 | $301.80 | +1.78% | 502,211 |
| Jan 3, 2022 | $308.28 | $308.28 | $292.38 | $296.52 | -3.32% | 525,736 |
| Dec 27, 2021 | $311.38 | $315.90 | $305.56 | $306.70 | -1.62% | 272,840 |
| Dec 20, 2021 | $302.40 | $314.58 | $296.08 | $311.75 | +0.95% | 574,845 |
| Dec 13, 2021 | $291.90 | $309.79 | $279.38 | $308.81 | +5.49% | 1,098,157 |
| Dec 6, 2021 | $299.56 | $301.11 | $266.02 | $292.73 | -2.75% | 872,984 |
| Nov 29, 2021 | $298.40 | $307.14 | $294.89 | $301.00 | +2.28% | 398,231 |
| Nov 22, 2021 | $297.89 | $305.99 | $290.48 | $294.28 | -0.93% | 316,310 |
| Nov 15, 2021 | $305.45 | $307.36 | $296.90 | $297.05 | -2.81% | 381,635 |
| Nov 8, 2021 | $312.00 | $312.59 | $295.34 | $305.64 | -1.04% | 342,866 |
| Nov 1, 2021 | $304.69 | $330.96 | $298.81 | $308.86 | +1.09% | 401,728 |
| Oct 25, 2021 | $304.75 | $307.99 | $298.54 | $305.53 | +0.21% | 244,282 |
| Oct 18, 2021 | $318.83 | $333.00 | $302.22 | $304.89 | -4.50% | 239,250 |
| Oct 11, 2021 | $308.57 | $323.51 | $307.65 | $319.25 | +3.50% | 145,346 |
| Oct 4, 2021 | $302.71 | $317.73 | $296.34 | $308.44 | +2.26% | 304,510 |
| Sep 27, 2021 | $302.73 | $307.43 | $296.50 | $301.61 | -1.27% | 225,858 |
| Sep 20, 2021 | $304.41 | $308.49 | $295.88 | $305.49 | +0.47% | 213,328 |
| Sep 13, 2021 | $315.33 | $320.00 | $300.39 | $304.07 | -3.28% | 372,829 |
| Sep 7, 2021 | $331.60 | $331.60 | $310.91 | $314.37 | -5.18% | 179,828 |
| Aug 30, 2021 | $324.62 | $344.77 | $322.43 | $331.55 | +3.01% | 318,994 |
| Aug 23, 2021 | $308.95 | $327.00 | $298.03 | $321.87 | +4.17% | 253,939 |
| Aug 16, 2021 | $310.68 | $316.73 | $292.82 | $309.00 | -0.49% | 247,047 |
| Aug 9, 2021 | $313.17 | $317.98 | $305.23 | $310.51 | -1.54% | 162,679 |
| Aug 2, 2021 | $314.99 | $320.44 | $303.00 | $315.38 | +0.73% | 185,188 |
| Jul 26, 2021 | $311.81 | $321.87 | $298.83 | $313.10 | +0.67% | 225,461 |
| Jul 19, 2021 | $288.76 | $311.80 | $288.01 | $311.02 | +5.59% | 299,981 |
| Jul 12, 2021 | $314.21 | $314.73 | $293.54 | $294.55 | -5.93% | 309,144 |
| Jul 6, 2021 | $309.07 | $314.61 | $293.77 | $313.12 | +1.31% | 312,084 |
| Jun 28, 2021 | $316.70 | $317.80 | $305.21 | $309.07 | -1.38% | 456,924 |
| Jun 21, 2021 | $295.14 | $314.96 | $293.98 | $313.38 | +5.80% | 471,238 |
| Jun 14, 2021 | $319.10 | $320.00 | $293.34 | $296.20 | -7.63% | 458,602 |
| Jun 7, 2021 | $320.38 | $324.81 | $311.66 | $320.67 | -0.18% | 320,795 |
| Jun 1, 2021 | $302.87 | $321.50 | $285.14 | $321.24 | +6.54% | 385,591 |
| May 24, 2021 | $287.79 | $303.80 | $287.79 | $301.52 | +4.97% | 383,504 |
| May 17, 2021 | $280.09 | $298.51 | $275.79 | $287.24 | +1.26% | 441,488 |
| May 10, 2021 | $279.20 | $287.39 | $267.56 | $283.66 | +1.17% | 551,468 |
| May 3, 2021 | $286.13 | $291.57 | $261.49 | $280.39 | -1.73% | 445,920 |
| Apr 26, 2021 | $289.85 | $294.11 | $280.58 | $285.33 | -1.23% | 407,410 |
| Apr 19, 2021 | $287.37 | $290.34 | $274.51 | $288.87 | +0.52% | 413,336 |
| Apr 12, 2021 | $282.69 | $288.12 | $272.89 | $287.37 | +1.98% | 485,172 |
| Apr 5, 2021 | $289.20 | $294.32 | $275.26 | $281.78 | -2.55% | 812,505 |
| Mar 29, 2021 | $389.88 | $401.81 | $285.00 | $289.15 | -25.84% | 1,495,514 |
| Mar 22, 2021 | $346.43 | $396.00 | $326.33 | $389.88 | +13.54% | 701,699 |
| Mar 15, 2021 | $339.81 | $352.62 | $336.37 | $343.39 | +2.11% | 462,692 |
| Mar 8, 2021 | $320.35 | $343.06 | $316.73 | $336.29 | +5.39% | 433,106 |
| Mar 1, 2021 | $322.59 | $340.00 | $297.71 | $319.08 | +0.05% | 501,105 |
| Feb 22, 2021 | $344.60 | $345.04 | $312.61 | $318.92 | -7.83% | 591,825 |
| Feb 16, 2021 | $351.60 | $351.60 | $334.40 | $346.00 | -2.25% | 299,605 |
| Feb 8, 2021 | $342.57 | $362.89 | $338.55 | $353.95 | +4.41% | 457,640 |
| Feb 1, 2021 | $308.88 | $353.53 | $293.57 | $339.00 | +10.07% | 795,195 |
| Jan 25, 2021 | $267.63 | $323.60 | $263.17 | $307.99 | +16.24% | 849,242 |
| Jan 19, 2021 | $249.98 | $268.41 | $248.14 | $264.95 | +7.14% | 486,907 |
| Jan 11, 2021 | $254.38 | $259.02 | $236.11 | $247.29 | -3.78% | 590,378 |
| Jan 4, 2021 | $277.63 | $279.95 | $252.50 | $257.00 | -7.72% | 641,927 |
| Dec 28, 2020 | $276.09 | $284.89 | $270.99 | $278.51 | +2.02% | 281,260 |
| Dec 21, 2020 | $272.63 | $282.11 | $266.04 | $273.00 | -0.12% | 313,751 |
| Dec 14, 2020 | $261.49 | $275.31 | $250.80 | $273.33 | +4.40% | 448,687 |
| Dec 7, 2020 | $258.16 | $272.57 | $249.98 | $261.80 | +1.81% | 370,337 |
| Nov 30, 2020 | $245.74 | $257.54 | $244.70 | $257.15 | +4.29% | 271,764 |
| Nov 23, 2020 | $246.44 | $248.48 | $240.75 | $246.57 | +0.38% | 174,783 |
| Nov 16, 2020 | $255.00 | $258.55 | $241.42 | $245.64 | -2.93% | 430,144 |
| Nov 9, 2020 | $252.58 | $271.32 | $249.43 | $253.06 | +3.20% | 773,495 |
| Nov 2, 2020 | $187.76 | $245.78 | $182.87 | $245.22 | +32.12% | 734,043 |
| Oct 26, 2020 | $189.91 | $191.42 | $183.33 | $185.61 | -2.97% | 457,529 |
| Oct 19, 2020 | $199.56 | $207.24 | $189.59 | $191.30 | -3.82% | 552,784 |
| Oct 12, 2020 | $190.88 | $200.77 | $186.35 | $198.90 | +5.02% | 499,838 |
| Oct 5, 2020 | $165.46 | $191.20 | $164.95 | $189.39 | +14.60% | 997,149 |
| Sep 28, 2020 | $162.28 | $171.98 | $157.72 | $165.26 | +3.31% | 1,036,169 |
| Sep 21, 2020 | $152.01 | $162.09 | $150.75 | $159.96 | +3.63% | 895,114 |
| Sep 14, 2020 | $155.01 | $157.24 | $151.34 | $154.36 | +0.57% | 853,551 |
| Sep 8, 2020 | $162.35 | $165.71 | $151.65 | $153.48 | -6.88% | 727,244 |
| Aug 31, 2020 | $183.84 | $188.69 | $157.85 | $164.82 | -10.15% | 619,549 |
| Aug 24, 2020 | $189.00 | $191.43 | $181.44 | $183.44 | -1.18% | 309,933 |
| Aug 17, 2020 | $187.15 | $188.65 | $180.00 | $185.63 | -0.41% | 437,166 |
| Aug 10, 2020 | $191.40 | $193.50 | $184.51 | $186.40 | -2.91% | 405,611 |
| Aug 3, 2020 | $186.01 | $195.00 | $185.76 | $191.98 | +3.60% | 402,576 |
| Jul 27, 2020 | $181.98 | $186.19 | $178.74 | $185.30 | +2.16% | 266,259 |
| Jul 20, 2020 | $179.70 | $190.20 | $178.96 | $181.38 | +0.50% | 323,434 |
| Jul 13, 2020 | $178.47 | $181.37 | $171.30 | $180.47 | +1.12% | 320,044 |
| Jul 6, 2020 | $178.02 | $184.84 | $175.74 | $178.47 | +2.01% | 421,273 |
| Jun 29, 2020 | $173.08 | $176.15 | $168.58 | $174.95 | +1.83% | 401,427 |
| Jun 22, 2020 | $171.65 | $173.30 | $164.03 | $171.80 | +0.69% | 422,510 |
| Jun 15, 2020 | $166.75 | $179.35 | $164.63 | $170.62 | +0.23% | 530,238 |
| Jun 8, 2020 | $179.17 | $183.71 | $166.75 | $170.23 | -5.40% | 588,377 |
| Jun 1, 2020 | $183.73 | $184.59 | $178.13 | $179.94 | -2.42% | 519,151 |
| May 26, 2020 | $182.75 | $185.63 | $176.66 | $184.41 | +3.59% | 768,412 |
| May 18, 2020 | $169.83 | $183.55 | $167.92 | $178.02 | +2.92% | 658,436 |
| May 11, 2020 | $185.44 | $189.50 | $170.46 | $172.97 | -8.30% | 665,515 |
| May 4, 2020 | $155.50 | $192.87 | $154.70 | $188.62 | +21.21% | 910,522 |
| Apr 27, 2020 | $157.44 | $167.55 | $154.83 | $155.62 | +0.63% | 535,822 |
| Apr 20, 2020 | $156.00 | $159.73 | $148.28 | $154.65 | -2.07% | 439,596 |
| Apr 13, 2020 | $154.97 | $161.50 | $150.89 | $157.92 | +0.77% | 515,072 |
| Apr 6, 2020 | $147.29 | $162.18 | $144.77 | $156.71 | +11.51% | 671,328 |
| Mar 30, 2020 | $134.15 | $144.73 | $132.01 | $140.53 | +5.31% | 1,481,858 |
| Mar 23, 2020 | $128.56 | $147.48 | $125.99 | $133.44 | +3.75% | 1,112,959 |
| Mar 16, 2020 | $111.22 | $139.72 | $110.01 | $128.62 | +4.64% | 1,879,798 |
| Mar 9, 2020 | $133.99 | $136.58 | $113.45 | $122.92 | -14.19% | 1,774,025 |
| Mar 2, 2020 | $136.55 | $144.64 | $134.03 | $143.24 | +5.59% | 988,786 |
| Feb 24, 2020 | $135.00 | $138.77 | $130.29 | $135.66 | -3.75% | 1,436,521 |
| Feb 18, 2020 | $144.13 | $147.50 | $140.33 | $140.95 | -2.65% | 708,633 |
| Feb 10, 2020 | $141.79 | $147.90 | $139.28 | $144.78 | -0.12% | 1,456,498 |
| Feb 3, 2020 | $164.13 | $170.70 | $135.57 | $144.95 | -11.30% | 2,094,773 |
| Jan 27, 2020 | $170.60 | $173.46 | $162.89 | $163.42 | -5.61% | 925,255 |
| Jan 21, 2020 | $169.71 | $174.95 | $168.27 | $173.13 | +1.49% | 812,691 |
| Jan 13, 2020 | $184.65 | $187.86 | $169.17 | $170.58 | -7.40% | 1,478,807 |
| Jan 6, 2020 | $186.79 | $189.79 | $182.75 | $184.22 | -2.42% | 1,139,868 |
| Dec 30, 2019 | $189.85 | $192.96 | $186.21 | $188.79 | -0.31% | 837,155 |
| Dec 23, 2019 | $186.59 | $193.80 | $185.80 | $189.37 | +1.92% | 667,373 |
| Dec 16, 2019 | $187.85 | $190.53 | $184.39 | $185.80 | -0.69% | 1,978,220 |
| Dec 9, 2019 | $197.00 | $197.51 | $185.24 | $187.09 | -4.97% | 1,303,797 |
| Dec 2, 2019 | $197.96 | $198.88 | $192.51 | $196.88 | -0.16% | 829,467 |
| Nov 25, 2019 | $194.98 | $199.91 | $194.37 | $197.20 | +1.79% | 655,057 |
| Nov 18, 2019 | $188.08 | $195.90 | $187.38 | $193.73 | +2.88% | 1,020,533 |
| Nov 11, 2019 | $175.00 | $189.04 | $174.00 | $188.31 | +6.55% | 2,001,136 |
| Nov 4, 2019 | $123.69 | $177.65 | $122.23 | $176.74 | +43.76% | 2,393,950 |
| Oct 28, 2019 | $130.00 | $130.98 | $122.31 | $122.94 | -4.71% | 1,027,919 |
| Oct 21, 2019 | $127.00 | $129.65 | $124.71 | $129.02 | +2.08% | 1,043,705 |
| Oct 14, 2019 | $122.38 | $126.92 | $121.84 | $126.39 | +2.75% | 996,220 |
| Oct 7, 2019 | $115.76 | $124.43 | $114.52 | $123.01 | +5.52% | 1,541,005 |
| Sep 30, 2019 | $116.05 | $119.50 | $110.98 | $116.58 | +0.47% | 1,257,277 |
| Sep 23, 2019 | $118.82 | $119.46 | $112.94 | $116.04 | -2.05% | 1,630,966 |
| Sep 16, 2019 | $115.88 | $119.98 | $115.83 | $118.47 | +1.59% | 1,991,784 |
| Sep 9, 2019 | $114.53 | $118.75 | $109.88 | $116.62 | +1.88% | 1,948,799 |
| Sep 3, 2019 | $109.60 | $116.27 | $108.92 | $114.47 | +3.58% | 1,595,236 |
| Aug 26, 2019 | $109.79 | $113.11 | $107.22 | $110.51 | +1.62% | 1,963,236 |
| Aug 19, 2019 | $112.49 | $114.49 | $108.55 | $108.75 | -1.49% | 2,487,085 |
| Aug 12, 2019 | $114.14 | $116.63 | $108.74 | $110.39 | -3.12% | 2,595,680 |
| Aug 5, 2019 | $120.00 | $121.05 | $108.00 | $113.95 | -6.77% | 2,418,706 |
| Jul 29, 2019 | $135.46 | $135.87 | $120.22 | $122.22 | -9.50% | 1,520,929 |
| Jul 22, 2019 | $133.69 | $137.79 | $133.22 | $135.05 | +1.21% | 1,066,108 |
| Jul 15, 2019 | $130.60 | $135.34 | $129.91 | $133.44 | +2.67% | 940,036 |
| Jul 8, 2019 | $132.46 | $135.76 | $128.57 | $129.97 | -2.30% | 1,393,155 |
| Jul 1, 2019 | $135.00 | $135.42 | $130.15 | $133.03 | +1.16% | 1,447,574 |
| Jun 24, 2019 | $128.49 | $132.10 | $126.21 | $131.50 | +2.40% | 1,484,644 |
| Jun 17, 2019 | $128.25 | $136.41 | $128.24 | $128.42 | +0.14% | 1,827,054 |
| Jun 10, 2019 | $129.88 | $133.81 | $126.83 | $128.24 | -0.44% | 1,245,932 |
| Jun 3, 2019 | $120.23 | $129.13 | $118.83 | $128.81 | +7.07% | 1,586,462 |
| May 28, 2019 | $127.07 | $127.69 | $120.09 | $120.31 | -5.18% | 2,084,056 |
| May 20, 2019 | $126.24 | $129.29 | $124.25 | $126.88 | -0.94% | 2,511,744 |
| May 13, 2019 | $136.25 | $136.53 | $127.40 | $128.08 | -8.11% | 5,102,416 |
| May 6, 2019 | $167.87 | $171.46 | $138.10 | $139.39 | -18.56% | 4,018,054 |
| Apr 29, 2019 | $167.98 | $171.99 | $167.29 | $171.16 | +3.11% | 1,184,668 |
| Apr 22, 2019 | $166.84 | $174.95 | $161.80 | $165.99 | -1.05% | 1,885,757 |
| Apr 15, 2019 | $166.04 | $172.80 | $164.49 | $167.75 | +1.19% | 1,775,869 |
| Apr 8, 2019 | $162.52 | $166.64 | $158.05 | $165.77 | +2.21% | 1,410,886 |
| Apr 1, 2019 | $152.07 | $163.24 | $150.49 | $162.19 | +8.34% | 2,295,253 |
| Mar 25, 2019 | $143.58 | $151.36 | $142.20 | $149.71 | +3.77% | 2,134,582 |
| Mar 18, 2019 | $144.90 | $148.42 | $142.69 | $144.27 | -0.43% | 1,249,115 |
| Mar 11, 2019 | $140.84 | $146.10 | $140.84 | $144.89 | +2.96% | 1,192,031 |
| Mar 4, 2019 | $144.89 | $145.50 | $136.08 | $140.72 | -2.53% | 1,303,881 |
| Feb 25, 2019 | $143.04 | $148.68 | $141.88 | $144.38 | +0.63% | 1,724,230 |
| Feb 19, 2019 | $137.12 | $143.62 | $136.30 | $143.47 | +5.30% | 1,353,972 |
| Feb 11, 2019 | $126.39 | $137.69 | $125.95 | $136.25 | +9.41% | 3,127,225 |
| Feb 4, 2019 | $109.83 | $128.84 | $106.30 | $124.53 | +13.63% | 3,264,411 |
| Jan 28, 2019 | $106.48 | $110.85 | $105.51 | $109.59 | +2.13% | 1,251,972 |
| Jan 22, 2019 | $104.64 | $108.72 | $103.60 | $107.30 | +2.04% | 990,136 |
| Jan 14, 2019 | $106.98 | $106.98 | $101.28 | $105.15 | -1.26% | 1,798,038 |
| Jan 7, 2019 | $100.14 | $107.95 | $100.12 | $106.49 | +6.55% | 1,534,946 |
| Dec 31, 2018 | $99.95 | $100.95 | $95.64 | $99.94 | +1.01% | 1,204,642 |
| Dec 24, 2018 | $93.05 | $100.62 | $92.08 | $98.94 | +4.43% | 968,424 |
| Dec 17, 2018 | $107.71 | $108.21 | $94.07 | $94.74 | -12.79% | 2,992,321 |
| Dec 10, 2018 | $105.81 | $115.44 | $104.65 | $108.64 | +2.03% | 1,594,894 |
| Dec 3, 2018 | $113.95 | $114.89 | $104.23 | $106.48 | -2.29% | 1,479,666 |
| Nov 26, 2018 | $109.71 | $111.63 | $107.68 | $108.98 | +0.41% | 1,458,895 |
| Nov 19, 2018 | $110.87 | $112.45 | $104.50 | $108.53 | -2.60% | 1,284,261 |
| Nov 12, 2018 | $110.03 | $112.29 | $105.77 | $111.43 | +0.27% | 3,550,170 |
| Nov 5, 2018 | $93.29 | $112.38 | $88.41 | $111.13 | +19.48% | 3,743,780 |
| Oct 29, 2018 | $89.09 | $95.96 | $85.45 | $93.01 | +6.28% | 2,311,877 |
| Oct 22, 2018 | $88.51 | $92.06 | $84.72 | $87.51 | -0.88% | 2,215,241 |
| Oct 15, 2018 | $86.41 | $92.15 | $84.51 | $88.29 | +1.98% | 2,256,680 |
| Oct 8, 2018 | $91.67 | $92.70 | $82.72 | $86.58 | -5.76% | 3,302,017 |
| Oct 1, 2018 | $99.36 | $99.65 | $90.69 | $91.87 | -7.07% | 1,753,350 |
| Sep 24, 2018 | $98.00 | $101.33 | $96.87 | $98.86 | +0.28% | 1,558,119 |
| Sep 17, 2018 | $97.41 | $100.48 | $95.11 | $98.58 | +0.84% | 2,736,480 |
| Sep 10, 2018 | $90.10 | $98.83 | $87.12 | $97.76 | +9.08% | 3,562,162 |
| Sep 4, 2018 | $89.24 | $92.95 | $87.10 | $89.62 | -0.10% | 1,870,225 |
| Aug 27, 2018 | $84.18 | $90.37 | $82.64 | $89.71 | +8.01% | 2,708,310 |
| Aug 20, 2018 | $82.06 | $86.86 | $81.26 | $83.06 | +1.26% | 1,767,106 |
| Aug 13, 2018 | $81.50 | $84.37 | $79.99 | $82.03 | +0.76% | 1,104,772 |
| Aug 6, 2018 | $84.79 | $85.86 | $79.55 | $81.41 | -3.78% | 1,305,584 |
| Jul 30, 2018 | $84.47 | $85.21 | $81.41 | $84.61 | +0.77% | 1,364,866 |
| Jul 23, 2018 | $88.21 | $88.54 | $83.17 | $83.96 | -5.07% | 1,215,353 |
| Jul 16, 2018 | $88.16 | $89.56 | $87.24 | $88.44 | +0.53% | 942,502 |
| Jul 9, 2018 | $86.90 | $89.60 | $86.47 | $87.97 | +1.51% | 1,484,802 |
| Jul 2, 2018 | $84.29 | $87.49 | $83.41 | $86.66 | +2.29% | 1,769,300 |
| Jun 25, 2018 | $83.17 | $87.47 | $80.64 | $84.72 | +1.70% | 2,279,482 |
| Jun 18, 2018 | $86.49 | $89.99 | $82.63 | $83.30 | -4.73% | 4,853,179 |
| Jun 11, 2018 | $85.34 | $88.25 | $85.00 | $87.44 | +2.80% | 2,119,966 |
| Jun 4, 2018 | $84.71 | $86.00 | $83.01 | $85.06 | +1.01% | 970,462 |
| May 29, 2018 | $81.62 | $84.40 | $80.76 | $84.21 | +3.05% | 1,169,031 |
| May 21, 2018 | $81.11 | $82.05 | $79.25 | $81.72 | +1.72% | 1,523,806 |
| May 14, 2018 | $82.06 | $82.98 | $79.30 | $80.34 | -1.69% | 1,416,830 |
| May 7, 2018 | $72.80 | $85.77 | $71.52 | $81.72 | +12.94% | 4,098,997 |
| Apr 30, 2018 | $70.85 | $72.94 | $69.45 | $72.36 | +1.50% | 1,017,515 |
| Apr 23, 2018 | $74.20 | $74.97 | $69.79 | $71.29 | -3.97% | 1,063,915 |
| Apr 16, 2018 | $72.01 | $74.98 | $70.63 | $74.24 | +3.43% | 1,358,258 |
| Apr 9, 2018 | $70.75 | $71.96 | $69.02 | $71.78 | +2.08% | 1,803,922 |
| Apr 2, 2018 | $68.93 | $72.75 | $68.38 | $70.32 | +2.21% | 2,150,876 |
| Mar 26, 2018 | $68.91 | $71.20 | $66.73 | $68.80 | +0.97% | 2,080,303 |
| Mar 19, 2018 | $69.86 | $72.70 | $68.02 | $68.14 | -4.42% | 1,650,638 |
| Mar 12, 2018 | $70.10 | $71.82 | $66.73 | $71.29 | +1.89% | 1,952,908 |
| Mar 5, 2018 | $67.09 | $71.41 | $67.09 | $69.97 | +3.81% | 3,684,955 |
| Feb 26, 2018 | $57.05 | $68.31 | $57.05 | $67.40 | +18.25% | 5,471,750 |
| Feb 20, 2018 | $52.50 | $58.55 | $49.40 | $57.00 | -23.01% | 9,707,168 |
| Feb 12, 2018 | $70.95 | $75.88 | $69.17 | $74.04 | +4.95% | 1,633,844 |
| Feb 5, 2018 | $77.68 | $79.20 | $66.00 | $70.55 | -10.08% | 3,904,042 |
| Jan 29, 2018 | $80.78 | $82.30 | $77.91 | $78.46 | -3.20% | 1,787,396 |
| Jan 22, 2018 | $75.77 | $81.65 | $74.22 | $81.05 | +8.05% | 1,958,502 |
| Jan 16, 2018 | $73.98 | $75.35 | $73.25 | $75.01 | +1.83% | 865,786 |
| Jan 8, 2018 | $74.30 | $76.93 | $72.83 | $73.66 | -0.75% | 1,236,082 |
| Jan 2, 2018 | $71.03 | $75.00 | $69.46 | $74.22 | +4.51% | 1,235,328 |
| Dec 26, 2017 | $68.23 | $73.21 | $67.07 | $71.02 | +3.75% | 738,080 |
| Dec 18, 2017 | $66.21 | $71.03 | $65.92 | $68.45 | +4.04% | 1,796,220 |
| Dec 11, 2017 | $65.84 | $67.48 | $62.13 | $65.79 | -0.08% | 1,349,281 |
| Dec 4, 2017 | $67.00 | $67.83 | $65.77 | $65.84 | -1.50% | 1,878,691 |
| Nov 27, 2017 | $66.81 | $67.81 | $65.79 | $66.84 | -0.04% | 1,558,974 |
| Nov 20, 2017 | $65.83 | $68.14 | $64.79 | $66.87 | +1.95% | 905,449 |
| Nov 13, 2017 | $62.60 | $65.86 | $62.15 | $65.59 | +4.88% | 1,496,670 |
| Nov 6, 2017 | $64.92 | $66.53 | $58.10 | $62.54 | -3.67% | 3,008,717 |
| Oct 30, 2017 | $65.49 | $65.49 | $61.65 | $64.92 | -1.41% | 1,206,539 |
| Oct 23, 2017 | $62.70 | $66.74 | $62.12 | $65.85 | +4.92% | 2,005,222 |
| Oct 16, 2017 | $60.37 | $63.41 | $58.65 | $62.76 | +4.05% | 2,027,705 |
| Oct 9, 2017 | $55.93 | $60.37 | $54.75 | $60.32 | +7.20% | 2,281,762 |
| Oct 2, 2017 | $56.02 | $58.65 | $55.83 | $56.27 | +0.45% | 2,986,707 |
| Sep 25, 2017 | $53.98 | $56.47 | $52.63 | $56.02 | +3.40% | 5,253,207 |
| Sep 18, 2017 | $54.75 | $54.95 | $47.78 | $54.18 | -1.40% | 18,431,220 |
| Sep 11, 2017 | $58.20 | $59.81 | $54.74 | $54.95 | -5.03% | 5,187,241 |
| Sep 5, 2017 | $58.96 | $59.44 | $56.63 | $57.86 | -1.88% | 2,438,516 |
| Aug 28, 2017 | $64.58 | $64.58 | $58.16 | $58.97 | -8.79% | 3,415,815 |
| Aug 21, 2017 | $65.94 | $66.70 | $64.45 | $64.65 | -1.96% | 1,802,730 |
| Aug 14, 2017 | $65.50 | $66.82 | $64.31 | $65.94 | +1.26% | 1,713,016 |
| Aug 7, 2017 | $65.47 | $66.74 | $63.77 | $65.12 | -0.02% | 2,270,198 |
| Jul 31, 2017 | $53.67 | $67.80 | $53.48 | $65.13 | +22.20% | 5,595,292 |
| Jul 24, 2017 | $52.38 | $54.76 | $52.14 | $53.30 | +2.03% | 1,105,126 |
| Jul 17, 2017 | $51.39 | $52.62 | $50.93 | $52.24 | +1.77% | 846,087 |
| Jul 10, 2017 | $52.35 | $53.18 | $51.00 | $51.33 | -2.14% | 1,510,794 |
| Jul 3, 2017 | $52.48 | $53.05 | $51.33 | $52.45 | +0.92% | 1,565,936 |
| Jun 26, 2017 | $51.81 | $53.27 | $51.00 | $51.97 | +1.17% | 2,791,272 |
| Jun 19, 2017 | $48.60 | $51.91 | $48.23 | $51.37 | +5.98% | 2,463,601 |
| Jun 12, 2017 | $49.09 | $50.00 | $47.81 | $48.47 | -1.74% | 2,180,089 |
| Jun 5, 2017 | $49.92 | $51.41 | $48.82 | $49.33 | +1.04% | 3,662,215 |
| May 30, 2017 | $47.72 | $49.07 | $46.96 | $48.82 | +2.24% | 1,218,237 |
| May 22, 2017 | $49.16 | $49.68 | $46.77 | $47.75 | -2.71% | 2,246,140 |
| May 15, 2017 | $48.10 | $50.36 | $47.40 | $49.08 | +2.79% | 4,962,869 |
| May 8, 2017 | $47.26 | $47.78 | $45.71 | $47.75 | +1.14% | 2,603,287 |
| May 1, 2017 | $51.66 | $52.25 | $46.63 | $47.21 | -8.37% | 4,274,994 |
| Apr 24, 2017 | $50.65 | $52.50 | $50.34 | $51.52 | +2.96% | 1,731,270 |
| Apr 17, 2017 | $48.51 | $51.06 | $48.30 | $50.04 | +3.28% | 1,828,357 |
| Apr 10, 2017 | $49.46 | $49.77 | $48.20 | $48.45 | -2.16% | 1,176,302 |
| Apr 3, 2017 | $50.29 | $50.71 | $48.54 | $49.52 | -1.47% | 2,357,762 |
| Mar 27, 2017 | $50.03 | $51.45 | $49.75 | $50.26 | -0.81% | 2,093,334 |
| Mar 20, 2017 | $51.17 | $52.20 | $49.47 | $50.67 | -1.44% | 2,327,586 |
| Mar 13, 2017 | $50.17 | $52.77 | $50.07 | $51.41 | +3.11% | 2,972,591 |
| Mar 6, 2017 | $48.50 | $50.28 | $47.68 | $49.86 | +4.01% | 2,593,843 |
| Feb 27, 2017 | $49.50 | $49.86 | $46.49 | $47.94 | -3.33% | 3,149,682 |
| Feb 21, 2017 | $49.40 | $49.80 | $47.81 | $49.59 | +0.63% | 3,242,722 |
| Feb 13, 2017 | $53.74 | $53.99 | $48.55 | $49.28 | -7.77% | 9,079,003 |
| Feb 6, 2017 | $63.12 | $64.62 | $51.27 | $53.43 | -15.88% | 8,007,432 |
| Jan 30, 2017 | $62.72 | $63.70 | $61.41 | $63.52 | +1.42% | 1,318,196 |
| Jan 23, 2017 | $58.27 | $63.00 | $58.27 | $62.63 | +6.97% | 1,696,240 |
| Jan 17, 2017 | $59.47 | $59.97 | $57.72 | $58.55 | -1.91% | 1,383,302 |
| Jan 9, 2017 | $57.46 | $60.30 | $57.02 | $59.69 | +4.04% | 1,213,397 |
| Jan 3, 2017 | $58.59 | $58.95 | $56.56 | $57.37 | -0.74% | 1,002,305 |
| Dec 27, 2016 | $58.09 | $58.94 | $56.90 | $57.80 | -0.48% | 931,295 |
| Dec 19, 2016 | $57.91 | $59.43 | $57.58 | $58.08 | +0.57% | 1,867,358 |
| Dec 12, 2016 | $56.23 | $58.63 | $55.95 | $57.75 | +2.68% | 2,004,587 |
| Dec 5, 2016 | $53.89 | $58.22 | $53.60 | $56.24 | +5.44% | 2,197,057 |
| Nov 28, 2016 | $57.03 | $57.48 | $52.14 | $53.34 | -7.02% | 2,253,187 |
| Nov 21, 2016 | $56.47 | $57.43 | $55.55 | $57.37 | +2.28% | 1,066,896 |
| Nov 14, 2016 | $53.85 | $56.80 | $53.31 | $56.09 | – | 2,402,643 |
Seasonality
UI 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 | 4.0% | -2.4% | 2.1% | 3.9% | -2.6% | 2.0% | 6.7% | 4.0% | 0.9% | 6.6% | 10.8% | 1.6% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.3% | 39.2% | 3.0% | 28.1% | -42.2% | -8.5% | 4.2% | 6.2% | -3.8% | -0.7% | ||
| 2025 | 21.6% | -15.2% | -9.2% | 5.3% | 21.3% | 4.1% | 5.8% | 21.3% | 25.3% | 19.2% | -25.8% | -5.1% |
| 2024 | -9.9% | -6.4% | -1.1% | -7.1% | 33.6% | 1.7% | 27.4% | 4.3% | 14.9% | 19.8% | 30.6% | -4.2% |
| 2023 | 6.8% | -8.0% | 1.3% | -14.4% | -29.6% | 7.7% | 1.1% | -1.5% | -16.7% | -16.4% | -7.0% | 24.3% |
| 2022 | -5.4% | -12.2% | 14.7% | -3.1% | -7.1% | -5.1% | 21.5% | 2.9% | -5.2% | 18.1% | -13.3% | -8.8% |
| 2021 | 10.6% | 3.7% | -6.5% | -4.3% | 5.8% | 3.5% | 0.3% | 3.9% | -8.0% | 2.3% | -1.8% | 2.5% |
| 2020 | -13.5% | -16.8% | 4.4% | 14.4% | 14.0% | -5.3% | 6.2% | -1.7% | -8.3% | 11.4% | 33.9% | 12.3% |
| 2019 | 8.9% | 33.7% | 3.7% | 13.9% | -29.3% | 9.3% | -2.1% | -13.9% | 7.0% | 7.0% | 56.0% | -4.2% |
| 2018 | 13.6% | -21.2% | 8.2% | 3.6% | 15.9% | 2.6% | -2.5% | 8.9% | 10.2% | -5.8% | 17.3% | -8.8% |
| 2017 | 8.0% | -21.2% | 2.3% | 2.5% | -8.5% | 10.2% | 4.9% | 9.3% | -6.0% | 11.0% | 7.5% | 6.3% |