Ulta Beauty, Inc. (ULTA) stock
ULTANasdaqRetail-Retail Stores, NECFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 27, 2026Score 11/3028% above fair value
$640.43−7.85 (-1.21%)
Close on Oct 30, 2026Market cap $27.38BP/E 23.3Yield –
Price history
Ulta Beauty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$640.43
-1.21% on the day
52-week range
$443.60 – $714.97
-10.4% from the high
Change over 52 weeks
+25.7%
From $509.66 on Oct 30, 2025
Average volume
576,131
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $624.46 | $659.48 | $610.82 | $640.43 | +2.56% | 2,367,318 |
| Oct 19, 2026 | $589.90 | $637.26 | $588.74 | $624.46 | +5.32% | 2,367,303 |
| Oct 12, 2026 | $568.06 | $615.00 | $555.24 | $592.94 | +3.96% | 2,690,077 |
| Oct 5, 2026 | $543.69 | $571.00 | $539.01 | $570.37 | +4.91% | 1,789,353 |
| Sep 28, 2026 | $538.35 | $557.96 | $534.05 | $543.69 | -0.28% | 1,960,528 |
| Sep 21, 2026 | $545.27 | $566.10 | $541.32 | $545.20 | +0.78% | 1,966,619 |
| Sep 14, 2026 | $544.94 | $555.59 | $529.01 | $540.98 | -1.06% | 3,226,340 |
| Sep 8, 2026 | $563.00 | $564.84 | $530.80 | $546.78 | -3.07% | 2,165,185 |
| Aug 31, 2026 | $521.10 | $568.44 | $518.95 | $564.12 | +9.01% | 3,710,867 |
| Aug 24, 2026 | $528.81 | $546.51 | $503.05 | $517.50 | -0.76% | 4,806,148 |
| Aug 17, 2026 | $506.27 | $542.39 | $493.11 | $521.46 | +2.10% | 2,941,133 |
| Aug 10, 2026 | $560.99 | $561.50 | $506.97 | $510.75 | -9.63% | 3,051,091 |
| Aug 3, 2026 | $519.31 | $566.73 | $516.43 | $565.15 | +10.20% | 2,856,673 |
| Jul 27, 2026 | $480.20 | $517.27 | $474.46 | $512.83 | +7.88% | 2,551,970 |
| Jul 20, 2026 | $489.00 | $494.64 | $471.76 | $475.36 | -0.88% | 2,997,111 |
| Jul 13, 2026 | $474.00 | $492.94 | $461.08 | $479.57 | +2.21% | 2,877,882 |
| Jul 6, 2026 | $452.96 | $470.70 | $445.00 | $469.20 | +1.71% | 2,506,903 |
| Jun 29, 2026 | $485.49 | $490.00 | $443.60 | $461.33 | -5.55% | 3,100,343 |
| Jun 22, 2026 | $459.13 | $493.98 | $456.02 | $488.45 | +7.09% | 4,486,485 |
| Jun 15, 2026 | $479.00 | $479.00 | $448.57 | $456.13 | -2.48% | 3,702,646 |
| Jun 8, 2026 | $466.36 | $482.31 | $462.33 | $467.74 | +0.14% | 3,408,852 |
| Jun 1, 2026 | $504.61 | $510.64 | $458.70 | $467.07 | -8.21% | 7,716,794 |
| May 26, 2026 | $518.01 | $527.00 | $502.13 | $508.85 | -1.20% | 2,877,194 |
| May 18, 2026 | $490.74 | $518.00 | $469.00 | $515.04 | +4.20% | 3,652,616 |
| May 11, 2026 | $523.52 | $524.37 | $487.44 | $494.28 | -5.23% | 3,682,068 |
| May 4, 2026 | $529.38 | $543.21 | $517.18 | $521.58 | -1.95% | 3,293,293 |
| Apr 27, 2026 | $553.68 | $558.58 | $524.00 | $531.95 | -4.76% | 3,359,553 |
| Apr 20, 2026 | $559.00 | $578.63 | $551.71 | $558.55 | +0.94% | 2,901,710 |
| Apr 13, 2026 | $520.40 | $560.95 | $517.95 | $553.36 | +6.34% | 3,568,893 |
| Apr 6, 2026 | $537.98 | $547.49 | $512.91 | $520.38 | -3.17% | 2,943,367 |
| Mar 30, 2026 | $514.80 | $541.25 | $506.40 | $537.39 | +5.30% | 2,568,683 |
| Mar 23, 2026 | $531.96 | $535.61 | $499.32 | $510.34 | -3.70% | 3,881,140 |
| Mar 16, 2026 | $532.92 | $542.84 | $516.03 | $529.97 | -1.07% | 6,571,983 |
| Mar 9, 2026 | $633.28 | $657.32 | $534.69 | $535.72 | -17.11% | 6,204,475 |
| Mar 2, 2026 | $680.83 | $682.51 | $637.37 | $646.34 | -5.61% | 2,231,759 |
| Feb 23, 2026 | $676.65 | $702.53 | $663.52 | $684.79 | +0.28% | 2,367,009 |
| Feb 17, 2026 | $690.76 | $714.97 | $672.67 | $682.89 | -0.07% | 2,022,974 |
| Feb 9, 2026 | $690.00 | $700.81 | $660.00 | $683.40 | -1.01% | 2,307,536 |
| Feb 2, 2026 | $647.04 | $692.60 | $643.43 | $690.37 | +6.64% | 2,654,805 |
| Jan 26, 2026 | $684.03 | $684.54 | $624.95 | $647.36 | -5.65% | 3,171,243 |
| Jan 20, 2026 | $662.79 | $695.34 | $656.30 | $686.12 | +3.41% | 2,207,155 |
| Jan 12, 2026 | $663.01 | $671.22 | $653.33 | $663.48 | -0.41% | 2,162,244 |
| Jan 5, 2026 | $620.04 | $675.65 | $619.59 | $666.18 | +7.44% | 3,348,040 |
| Dec 29, 2025 | $604.33 | $622.27 | $601.00 | $620.04 | +2.06% | 1,647,090 |
| Dec 22, 2025 | $598.28 | $616.34 | $594.49 | $607.52 | +1.61% | 2,044,054 |
| Dec 15, 2025 | $603.00 | $605.66 | $582.95 | $597.88 | -0.62% | 4,129,201 |
| Dec 8, 2025 | $611.84 | $611.84 | $575.48 | $601.59 | +0.01% | 4,555,069 |
| Dec 1, 2025 | $538.39 | $611.90 | $530.09 | $601.50 | +11.63% | 7,381,499 |
| Nov 24, 2025 | $517.67 | $545.82 | $508.45 | $538.83 | +4.51% | 2,460,719 |
| Nov 17, 2025 | $529.34 | $530.41 | $493.00 | $515.58 | -2.60% | 2,729,421 |
| Nov 10, 2025 | $523.33 | $543.56 | $514.79 | $529.34 | +2.23% | 2,404,209 |
| Nov 3, 2025 | $520.07 | $529.27 | $508.18 | $517.79 | -0.40% | 2,301,386 |
| Oct 27, 2025 | $523.66 | $534.07 | $498.00 | $519.88 | +0.43% | 2,548,029 |
| Oct 20, 2025 | $539.63 | $543.71 | $509.80 | $517.66 | -2.97% | 2,592,195 |
| Oct 13, 2025 | $551.05 | $555.00 | $529.23 | $533.51 | -2.87% | 2,802,409 |
| Oct 6, 2025 | $558.96 | $572.23 | $548.98 | $549.28 | -1.29% | 2,954,900 |
| Sep 29, 2025 | $551.33 | $562.11 | $540.87 | $556.45 | +0.81% | 2,310,360 |
| Sep 22, 2025 | $522.39 | $552.45 | $514.88 | $552.00 | +5.85% | 2,989,610 |
| Sep 15, 2025 | $517.47 | $538.38 | $511.57 | $521.47 | +1.33% | 3,280,595 |
| Sep 8, 2025 | $518.95 | $523.57 | $505.65 | $514.62 | -0.05% | 2,771,230 |
| Sep 2, 2025 | $491.26 | $539.00 | $486.25 | $514.86 | +4.49% | 5,065,072 |
| Aug 25, 2025 | $527.02 | $538.59 | $492.00 | $492.73 | -6.94% | 7,186,421 |
| Aug 18, 2025 | $521.00 | $534.09 | $509.07 | $529.50 | +1.63% | 2,573,486 |
| Aug 11, 2025 | $499.98 | $534.10 | $496.81 | $521.00 | +4.57% | 3,221,784 |
| Aug 4, 2025 | $512.69 | $519.00 | $496.20 | $498.21 | -1.88% | 2,870,991 |
| Jul 28, 2025 | $514.96 | $523.68 | $503.19 | $507.73 | -1.40% | 2,602,897 |
| Jul 21, 2025 | $495.15 | $515.99 | $490.14 | $514.95 | +4.39% | 2,879,552 |
| Jul 14, 2025 | $476.84 | $494.58 | $471.34 | $493.30 | +3.45% | 2,677,716 |
| Jul 7, 2025 | $476.74 | $498.52 | $471.51 | $476.84 | -0.20% | 3,387,410 |
| Jun 30, 2025 | $457.50 | $481.40 | $456.38 | $477.79 | +4.26% | 2,276,272 |
| Jun 23, 2025 | $473.92 | $478.26 | $452.05 | $458.27 | -3.29% | 4,448,584 |
| Jun 16, 2025 | $462.20 | $479.21 | $456.84 | $473.85 | +3.20% | 3,304,854 |
| Jun 9, 2025 | $469.65 | $470.68 | $452.00 | $459.17 | -1.39% | 3,368,563 |
| Jun 2, 2025 | $465.27 | $481.34 | $458.57 | $465.64 | -1.23% | 3,832,149 |
| May 26, 2025 | $402.97 | $491.98 | $402.76 | $471.46 | +15.83% | 8,823,927 |
| May 19, 2025 | $406.00 | $422.00 | $402.50 | $407.04 | -1.44% | 3,525,191 |
| May 12, 2025 | $409.97 | $421.71 | $406.09 | $412.99 | +5.31% | 3,287,634 |
| May 5, 2025 | $393.51 | $399.63 | $386.00 | $392.17 | -0.92% | 3,072,045 |
| Apr 28, 2025 | $383.06 | $401.72 | $377.58 | $395.81 | +3.16% | 3,407,529 |
| Apr 21, 2025 | $357.06 | $390.86 | $350.10 | $383.67 | +7.25% | 3,349,805 |
| Apr 14, 2025 | $367.36 | $372.78 | $347.48 | $357.75 | -1.03% | 3,195,880 |
| Apr 7, 2025 | $347.50 | $367.88 | $323.37 | $361.46 | +0.58% | 6,472,433 |
| Mar 31, 2025 | $353.72 | $386.71 | $349.41 | $359.36 | -0.03% | 6,037,098 |
| Mar 24, 2025 | $351.83 | $374.88 | $351.83 | $359.47 | +2.54% | 4,927,633 |
| Mar 17, 2025 | $351.74 | $360.88 | $335.86 | $350.57 | -1.93% | 6,523,876 |
| Mar 10, 2025 | $354.99 | $363.58 | $309.01 | $357.48 | +0.58% | 10,064,593 |
| Mar 3, 2025 | $365.19 | $371.13 | $338.86 | $355.43 | -2.98% | 4,401,502 |
| Feb 24, 2025 | $361.51 | $370.01 | $353.00 | $366.36 | +1.33% | 3,825,233 |
| Feb 18, 2025 | $362.51 | $371.00 | $352.50 | $361.54 | -0.99% | 5,215,013 |
| Feb 10, 2025 | $378.41 | $378.75 | $357.92 | $365.14 | -2.57% | 5,347,524 |
| Feb 3, 2025 | $404.52 | $414.62 | $374.00 | $374.79 | -9.06% | 4,870,209 |
| Jan 27, 2025 | $415.29 | $427.14 | $407.72 | $412.15 | -1.36% | 3,160,701 |
| Jan 21, 2025 | $411.48 | $424.53 | $409.99 | $417.83 | +3.17% | 3,591,384 |
| Jan 13, 2025 | $414.86 | $419.34 | $401.80 | $405.01 | -3.16% | 3,518,787 |
| Jan 6, 2025 | $430.78 | $460.00 | $409.69 | $418.23 | -3.04% | 4,217,718 |
| Dec 30, 2024 | $433.85 | $443.50 | $425.00 | $431.35 | -2.44% | 2,626,326 |
| Dec 23, 2024 | $430.06 | $446.54 | $421.93 | $442.15 | +2.82% | 2,227,241 |
| Dec 16, 2024 | $421.07 | $433.00 | $416.40 | $430.01 | +1.39% | 4,781,916 |
| Dec 9, 2024 | $429.99 | $434.38 | $408.99 | $424.11 | -0.95% | 4,710,372 |
| Dec 2, 2024 | $385.73 | $447.67 | $375.80 | $428.17 | +10.74% | 8,688,543 |
| Nov 25, 2024 | $345.49 | $388.37 | $344.42 | $386.64 | +14.26% | 4,445,774 |
| Nov 18, 2024 | $360.85 | $361.98 | $331.74 | $338.38 | -7.34% | 5,263,711 |
| Nov 11, 2024 | $386.65 | $390.81 | $361.66 | $365.17 | -5.21% | 4,408,979 |
| Nov 4, 2024 | $373.01 | $395.93 | $371.66 | $385.26 | +2.02% | 4,108,484 |
| Oct 28, 2024 | $373.73 | $380.18 | $365.34 | $377.65 | +1.17% | 3,971,941 |
| Oct 21, 2024 | $368.39 | $378.15 | $358.39 | $373.30 | +1.19% | 4,919,710 |
| Oct 14, 2024 | $370.58 | $379.38 | $352.40 | $368.92 | -0.45% | 7,306,787 |
| Oct 7, 2024 | $381.40 | $381.40 | $355.58 | $370.58 | -2.94% | 5,214,322 |
| Sep 30, 2024 | $404.39 | $404.89 | $368.17 | $381.80 | -5.50% | 6,053,441 |
| Sep 23, 2024 | $397.13 | $412.00 | $387.53 | $404.01 | +0.50% | 6,113,523 |
| Sep 16, 2024 | $377.51 | $409.59 | $377.51 | $402.01 | +6.26% | 6,220,538 |
| Sep 9, 2024 | $368.25 | $383.50 | $356.02 | $378.34 | +2.92% | 5,756,013 |
| Sep 3, 2024 | $352.00 | $369.13 | $350.10 | $367.59 | +4.18% | 5,433,949 |
| Aug 26, 2024 | $377.33 | $381.17 | $342.00 | $352.84 | -6.82% | 10,452,547 |
| Aug 19, 2024 | $382.51 | $392.61 | $368.84 | $378.65 | +0.38% | 7,850,413 |
| Aug 12, 2024 | $321.25 | $383.71 | $318.17 | $377.23 | +17.09% | 10,241,489 |
| Aug 5, 2024 | $333.47 | $336.40 | $320.79 | $322.17 | -5.52% | 4,379,193 |
| Jul 29, 2024 | $371.80 | $373.05 | $338.11 | $341.01 | -7.70% | 4,841,903 |
| Jul 22, 2024 | $390.92 | $395.67 | $362.49 | $369.46 | -5.49% | 4,849,753 |
| Jul 15, 2024 | $404.00 | $412.64 | $387.00 | $390.92 | -5.33% | 4,333,444 |
| Jul 8, 2024 | $392.27 | $413.88 | $391.24 | $412.94 | +5.88% | 3,662,220 |
| Jul 1, 2024 | $385.87 | $396.99 | $381.96 | $390.00 | +1.07% | 2,593,303 |
| Jun 24, 2024 | $383.85 | $394.82 | $382.46 | $385.87 | +0.53% | 3,669,466 |
| Jun 17, 2024 | $390.11 | $391.50 | $376.39 | $383.85 | -1.78% | 3,793,150 |
| Jun 10, 2024 | $381.55 | $399.18 | $376.56 | $390.82 | +2.15% | 4,438,612 |
| Jun 3, 2024 | $394.40 | $399.81 | $380.40 | $382.61 | -3.16% | 4,324,503 |
| May 28, 2024 | $381.35 | $421.21 | $377.69 | $395.09 | +3.49% | 7,961,108 |
| May 20, 2024 | $392.66 | $394.98 | $375.31 | $381.78 | -4.45% | 4,546,945 |
| May 13, 2024 | $404.45 | $411.60 | $396.06 | $399.56 | -0.51% | 2,925,565 |
| May 6, 2024 | $397.28 | $402.82 | $387.23 | $401.59 | +1.06% | 3,665,472 |
| Apr 29, 2024 | $404.86 | $412.04 | $396.73 | $397.39 | -2.21% | 3,385,526 |
| Apr 22, 2024 | $417.43 | $424.85 | $402.95 | $406.39 | -1.72% | 3,539,001 |
| Apr 15, 2024 | $444.36 | $444.87 | $411.00 | $413.50 | -6.52% | 4,932,365 |
| Apr 8, 2024 | $453.48 | $457.75 | $441.00 | $442.32 | -0.55% | 3,376,002 |
| Apr 1, 2024 | $520.84 | $529.67 | $438.67 | $444.75 | -14.94% | 9,673,570 |
| Mar 25, 2024 | $521.97 | $525.77 | $505.00 | $522.88 | +0.48% | 3,368,214 |
| Mar 18, 2024 | $534.36 | $544.36 | $515.27 | $520.37 | -2.91% | 4,599,852 |
| Mar 11, 2024 | $540.62 | $574.76 | $502.20 | $535.98 | -0.78% | 6,291,810 |
| Mar 4, 2024 | $545.88 | $555.10 | $539.13 | $540.22 | -1.77% | 2,356,175 |
| Feb 26, 2024 | $550.17 | $563.17 | $543.37 | $549.98 | +0.04% | 2,739,543 |
| Feb 20, 2024 | $529.00 | $553.65 | $528.75 | $549.78 | +3.32% | 2,275,920 |
| Feb 12, 2024 | $524.01 | $536.88 | $514.97 | $532.09 | +1.81% | 2,648,581 |
| Feb 5, 2024 | $506.51 | $524.34 | $496.10 | $522.63 | +3.42% | 3,214,179 |
| Jan 29, 2024 | $493.06 | $511.58 | $491.52 | $505.33 | +2.38% | 3,445,526 |
| Jan 22, 2024 | $474.52 | $499.42 | $471.33 | $493.59 | +4.45% | 3,026,961 |
| Jan 16, 2024 | $480.97 | $483.60 | $468.61 | $472.57 | -1.97% | 2,120,673 |
| Jan 8, 2024 | $471.59 | $489.10 | $469.49 | $482.08 | +2.33% | 2,652,152 |
| Jan 2, 2024 | $485.25 | $492.11 | $464.81 | $471.12 | -3.85% | 2,030,807 |
| Dec 26, 2023 | $473.23 | $491.65 | $470.72 | $489.99 | +3.95% | 1,657,324 |
| Dec 18, 2023 | $490.95 | $493.54 | $469.27 | $471.36 | -3.93% | 2,648,526 |
| Dec 11, 2023 | $484.76 | $497.41 | $477.43 | $490.63 | +1.76% | 4,016,850 |
| Dec 4, 2023 | $472.32 | $497.07 | $471.79 | $482.16 | +2.15% | 4,640,581 |
| Nov 27, 2023 | $412.75 | $479.27 | $411.44 | $472.03 | +13.82% | 7,923,316 |
| Nov 20, 2023 | $406.18 | $417.98 | $401.01 | $414.72 | +1.33% | 2,004,473 |
| Nov 13, 2023 | $389.18 | $417.41 | $387.15 | $409.27 | +5.02% | 3,940,547 |
| Nov 6, 2023 | $388.57 | $401.64 | $385.00 | $389.71 | +0.99% | 2,938,544 |
| Oct 30, 2023 | $381.74 | $387.98 | $370.25 | $385.88 | +1.58% | 3,434,181 |
| Oct 23, 2023 | $371.35 | $385.91 | $368.02 | $379.87 | +2.16% | 3,333,693 |
| Oct 16, 2023 | $382.04 | $389.45 | $369.84 | $371.85 | -2.00% | 3,571,909 |
| Oct 9, 2023 | $389.49 | $396.02 | $379.24 | $379.43 | -2.62% | 4,475,912 |
| Oct 2, 2023 | $402.09 | $406.80 | $385.07 | $389.64 | -2.46% | 4,385,927 |
| Sep 25, 2023 | $398.00 | $404.77 | $388.45 | $399.45 | +0.18% | 3,478,200 |
| Sep 18, 2023 | $411.01 | $415.19 | $397.87 | $398.73 | -3.59% | 3,291,369 |
| Sep 11, 2023 | $416.63 | $420.47 | $410.91 | $413.57 | -0.03% | 3,326,011 |
| Sep 5, 2023 | $415.07 | $419.31 | $407.24 | $413.71 | -0.55% | 2,990,286 |
| Aug 28, 2023 | $409.00 | $425.18 | $405.80 | $416.01 | +2.18% | 4,207,752 |
| Aug 21, 2023 | $454.59 | $457.60 | $406.02 | $407.15 | -10.11% | 7,431,223 |
| Aug 14, 2023 | $446.78 | $467.64 | $443.21 | $452.93 | +2.05% | 3,660,579 |
| Aug 7, 2023 | $439.02 | $455.91 | $434.33 | $443.85 | +1.26% | 3,042,626 |
| Jul 31, 2023 | $446.16 | $450.23 | $432.26 | $438.32 | -1.59% | 3,902,439 |
| Jul 24, 2023 | $459.29 | $460.10 | $444.36 | $445.39 | -3.20% | 4,202,369 |
| Jul 17, 2023 | $472.00 | $476.67 | $458.22 | $460.11 | -2.65% | 2,949,288 |
| Jul 10, 2023 | $473.43 | $487.16 | $469.61 | $472.65 | +0.22% | 2,847,876 |
| Jul 3, 2023 | $470.48 | $480.56 | $468.23 | $471.63 | +0.22% | 2,436,655 |
| Jun 26, 2023 | $455.13 | $472.87 | $452.82 | $470.60 | +3.78% | 3,960,723 |
| Jun 20, 2023 | $447.77 | $457.86 | $442.99 | $453.45 | +1.24% | 3,494,327 |
| Jun 12, 2023 | $423.84 | $454.62 | $420.22 | $447.91 | +5.73% | 6,375,392 |
| Jun 5, 2023 | $421.34 | $427.95 | $410.86 | $423.62 | +0.29% | 4,778,108 |
| May 30, 2023 | $417.65 | $423.77 | $402.00 | $422.40 | +0.51% | 8,787,913 |
| May 22, 2023 | $491.05 | $492.21 | $417.60 | $420.27 | -14.41% | 11,535,971 |
| May 15, 2023 | $513.88 | $517.93 | $486.87 | $491.05 | -4.44% | 4,302,051 |
| May 8, 2023 | $522.00 | $522.58 | $497.49 | $513.88 | -1.19% | 3,390,396 |
| May 1, 2023 | $551.72 | $556.60 | $511.19 | $520.05 | -5.69% | 3,386,632 |
| Apr 24, 2023 | $539.78 | $551.86 | $539.04 | $551.43 | +1.86% | 2,484,283 |
| Apr 17, 2023 | $536.24 | $549.32 | $531.68 | $541.37 | +1.26% | 2,342,367 |
| Apr 10, 2023 | $518.78 | $534.99 | $517.16 | $534.66 | +2.63% | 2,245,152 |
| Apr 3, 2023 | $546.62 | $553.06 | $520.73 | $520.95 | -4.53% | 2,749,132 |
| Mar 27, 2023 | $516.46 | $546.47 | $514.37 | $545.67 | +6.17% | 3,226,309 |
| Mar 20, 2023 | $507.33 | $522.28 | $502.55 | $513.98 | +1.48% | 3,370,478 |
| Mar 13, 2023 | $516.29 | $525.01 | $501.04 | $506.46 | -2.82% | 4,289,226 |
| Mar 6, 2023 | $522.37 | $533.54 | $514.35 | $521.18 | -0.17% | 4,550,389 |
| Feb 27, 2023 | $523.85 | $529.50 | $511.02 | $522.06 | +0.40% | 2,438,279 |
| Feb 21, 2023 | $524.24 | $537.52 | $517.06 | $519.99 | -1.89% | 2,082,051 |
| Feb 13, 2023 | $518.99 | $533.68 | $515.61 | $530.00 | +2.76% | 2,145,504 |
| Feb 6, 2023 | $518.20 | $531.69 | $512.11 | $515.75 | -0.96% | 2,606,270 |
| Jan 30, 2023 | $505.61 | $528.64 | $505.41 | $520.76 | +2.98% | 2,351,517 |
| Jan 23, 2023 | $494.20 | $511.00 | $491.60 | $505.67 | +2.94% | 2,103,453 |
| Jan 17, 2023 | $490.83 | $501.44 | $486.02 | $491.25 | +0.05% | 2,231,031 |
| Jan 9, 2023 | $484.27 | $495.89 | $480.41 | $490.99 | +0.99% | 2,236,461 |
| Jan 3, 2023 | $469.66 | $490.98 | $466.62 | $486.19 | +3.65% | 2,744,180 |
| Dec 27, 2022 | $459.12 | $469.55 | $457.01 | $469.07 | +2.78% | 1,942,701 |
| Dec 19, 2022 | $453.67 | $460.13 | $436.15 | $456.40 | +1.17% | 3,259,859 |
| Dec 12, 2022 | $465.00 | $483.80 | $446.79 | $451.12 | -4.35% | 3,282,884 |
| Dec 5, 2022 | $468.34 | $482.69 | $460.23 | $471.63 | +0.06% | 3,951,752 |
| Nov 28, 2022 | $448.47 | $477.92 | $446.10 | $471.33 | +5.13% | 6,329,308 |
| Nov 21, 2022 | $439.96 | $451.48 | $436.35 | $448.35 | +1.78% | 1,466,986 |
| Nov 14, 2022 | $431.50 | $442.95 | $422.43 | $440.50 | +2.38% | 2,869,188 |
| Nov 7, 2022 | $418.32 | $431.00 | $410.84 | $430.27 | +2.86% | 3,158,274 |
| Oct 31, 2022 | $415.51 | $426.89 | $402.77 | $418.32 | +0.52% | 3,558,453 |
| Oct 24, 2022 | $383.61 | $418.96 | $373.80 | $416.14 | +8.71% | 3,955,017 |
| Oct 17, 2022 | $400.50 | $415.37 | $374.09 | $382.81 | -2.90% | 4,355,795 |
| Oct 10, 2022 | $387.60 | $406.99 | $381.95 | $394.24 | +1.61% | 3,998,962 |
| Oct 3, 2022 | $403.00 | $414.09 | $380.94 | $387.98 | -3.29% | 3,403,233 |
| Sep 26, 2022 | $392.50 | $410.47 | $387.33 | $401.19 | +2.27% | 3,912,247 |
| Sep 19, 2022 | $418.04 | $426.20 | $386.10 | $392.30 | -6.30% | 3,461,636 |
| Sep 12, 2022 | $444.78 | $451.30 | $415.80 | $418.66 | -5.47% | 4,443,965 |
| Sep 6, 2022 | $423.48 | $448.29 | $414.07 | $442.90 | +4.68% | 4,609,330 |
| Aug 29, 2022 | $405.76 | $431.60 | $404.17 | $423.08 | +2.82% | 4,991,484 |
| Aug 22, 2022 | $397.18 | $433.88 | $395.46 | $411.47 | +2.04% | 6,663,317 |
| Aug 15, 2022 | $397.50 | $418.79 | $396.97 | $403.25 | +1.97% | 4,003,627 |
| Aug 8, 2022 | $378.30 | $395.58 | $372.22 | $395.47 | +4.68% | 3,087,688 |
| Aug 1, 2022 | $388.90 | $399.37 | $360.58 | $377.80 | -2.86% | 5,879,545 |
| Jul 25, 2022 | $408.91 | $408.91 | $380.81 | $388.91 | -4.30% | 3,765,424 |
| Jul 18, 2022 | $401.88 | $416.98 | $392.57 | $406.40 | +2.31% | 3,015,960 |
| Jul 11, 2022 | $381.29 | $399.00 | $370.54 | $397.24 | +4.14% | 3,408,859 |
| Jul 5, 2022 | $375.88 | $387.98 | $368.64 | $381.44 | -0.37% | 3,052,346 |
| Jun 27, 2022 | $410.48 | $411.58 | $377.25 | $382.85 | -6.74% | 3,567,197 |
| Jun 21, 2022 | $402.96 | $411.25 | $391.03 | $410.54 | +3.72% | 2,753,458 |
| Jun 13, 2022 | $398.00 | $410.15 | $385.95 | $395.83 | -2.92% | 4,951,988 |
| Jun 6, 2022 | $409.99 | $429.48 | $402.52 | $407.72 | +0.82% | 3,953,979 |
| May 31, 2022 | $421.50 | $426.83 | $401.56 | $404.41 | -4.86% | 5,024,055 |
| May 23, 2022 | $345.93 | $425.39 | $330.80 | $425.08 | +23.91% | 7,324,480 |
| May 16, 2022 | $396.34 | $400.99 | $333.05 | $343.05 | -13.35% | 5,247,512 |
| May 9, 2022 | $384.03 | $396.64 | $369.35 | $395.89 | +1.66% | 3,967,949 |
| May 2, 2022 | $398.61 | $410.00 | $382.05 | $389.43 | -1.86% | 3,456,982 |
| Apr 25, 2022 | $404.76 | $420.83 | $395.63 | $396.80 | -2.39% | 3,386,226 |
| Apr 18, 2022 | $414.19 | $438.63 | $405.73 | $406.51 | -2.20% | 3,209,680 |
| Apr 11, 2022 | $401.63 | $421.24 | $399.37 | $415.65 | +3.51% | 2,443,791 |
| Apr 4, 2022 | $387.18 | $406.00 | $380.57 | $401.55 | +3.43% | 2,700,304 |
| Mar 28, 2022 | $394.52 | $408.73 | $384.00 | $388.22 | -1.73% | 2,908,300 |
| Mar 21, 2022 | $390.46 | $398.59 | $379.07 | $395.07 | +0.98% | 3,136,352 |
| Mar 14, 2022 | $369.62 | $392.58 | $355.28 | $391.23 | +6.17% | 4,006,800 |
| Mar 7, 2022 | $367.73 | $389.00 | $350.10 | $368.51 | +0.48% | 5,874,859 |
| Feb 28, 2022 | $371.38 | $384.00 | $361.95 | $366.76 | -2.99% | 3,202,893 |
| Feb 22, 2022 | $372.00 | $379.84 | $341.47 | $378.07 | +0.60% | 2,800,885 |
| Feb 14, 2022 | $363.68 | $383.29 | $357.27 | $375.83 | +3.77% | 3,434,453 |
| Feb 7, 2022 | $366.25 | $383.22 | $357.81 | $362.17 | -0.97% | 3,519,162 |
| Jan 31, 2022 | $356.46 | $375.47 | $356.33 | $365.73 | +1.92% | 2,602,847 |
| Jan 24, 2022 | $340.25 | $365.76 | $336.29 | $358.83 | +2.69% | 3,811,659 |
| Jan 18, 2022 | $368.38 | $381.09 | $348.63 | $349.42 | -6.69% | 3,171,802 |
| Jan 10, 2022 | $392.54 | $393.17 | $364.50 | $374.48 | -5.70% | 3,608,855 |
| Jan 3, 2022 | $413.70 | $422.43 | $393.63 | $397.10 | -3.70% | 3,057,587 |
| Dec 27, 2021 | $394.78 | $414.65 | $393.50 | $412.34 | +5.09% | 2,241,416 |
| Dec 20, 2021 | $373.32 | $396.21 | $362.30 | $392.37 | +3.00% | 2,663,091 |
| Dec 13, 2021 | $400.73 | $405.31 | $376.32 | $380.94 | -5.59% | 4,714,889 |
| Dec 6, 2021 | $383.71 | $417.25 | $381.10 | $403.49 | +6.52% | 5,155,149 |
| Nov 29, 2021 | $407.36 | $407.74 | $364.03 | $378.81 | -5.19% | 6,944,353 |
| Nov 22, 2021 | $410.40 | $414.71 | $393.00 | $399.53 | -2.01% | 1,811,940 |
| Nov 15, 2021 | $400.00 | $417.85 | $398.15 | $407.71 | +2.83% | 2,616,240 |
| Nov 8, 2021 | $391.64 | $402.35 | $386.61 | $396.50 | +1.19% | 2,304,523 |
| Nov 1, 2021 | $369.13 | $394.14 | $363.38 | $391.85 | +6.67% | 3,130,489 |
| Oct 25, 2021 | $371.45 | $375.22 | $363.28 | $367.36 | -1.10% | 2,654,578 |
| Oct 18, 2021 | $404.51 | $410.93 | $355.00 | $371.45 | -8.45% | 9,382,119 |
| Oct 11, 2021 | $379.20 | $410.00 | $378.69 | $405.72 | +7.23% | 3,227,450 |
| Oct 4, 2021 | $367.00 | $383.06 | $363.52 | $378.37 | +2.81% | 2,773,046 |
| Sep 27, 2021 | $382.00 | $387.96 | $359.65 | $368.03 | -3.69% | 2,671,249 |
| Sep 20, 2021 | $370.80 | $386.69 | $363.79 | $382.13 | +0.81% | 2,540,052 |
| Sep 13, 2021 | $377.99 | $385.61 | $367.64 | $379.05 | +1.13% | 3,021,552 |
| Sep 7, 2021 | $383.49 | $385.30 | $370.80 | $374.82 | -1.91% | 2,427,722 |
| Aug 30, 2021 | $387.50 | $392.00 | $377.55 | $382.11 | -1.32% | 3,516,213 |
| Aug 23, 2021 | $370.00 | $414.98 | $367.17 | $387.23 | +5.58% | 7,236,428 |
| Aug 16, 2021 | $372.65 | $373.00 | $355.24 | $366.77 | -1.37% | 2,348,909 |
| Aug 9, 2021 | $352.02 | $374.47 | $347.38 | $371.85 | +5.34% | 2,532,264 |
| Aug 2, 2021 | $337.50 | $355.00 | $335.74 | $352.99 | +5.12% | 2,315,409 |
| Jul 26, 2021 | $342.95 | $345.72 | $329.48 | $335.80 | -1.69% | 2,655,182 |
| Jul 19, 2021 | $326.00 | $346.80 | $319.05 | $341.58 | +2.85% | 2,554,650 |
| Jul 12, 2021 | $341.38 | $349.70 | $330.51 | $332.12 | -3.36% | 2,517,906 |
| Jul 6, 2021 | $351.90 | $353.92 | $326.84 | $343.65 | -2.34% | 2,183,608 |
| Jun 28, 2021 | $350.25 | $354.65 | $340.84 | $351.90 | +0.87% | 2,577,959 |
| Jun 21, 2021 | $326.92 | $356.31 | $326.27 | $348.86 | +6.62% | 3,337,099 |
| Jun 14, 2021 | $337.93 | $338.77 | $324.34 | $327.19 | -3.33% | 3,226,049 |
| Jun 7, 2021 | $328.70 | $343.70 | $327.26 | $338.46 | +3.63% | 2,880,930 |
| Jun 1, 2021 | $346.70 | $348.36 | $323.11 | $326.62 | -5.43% | 3,623,808 |
| May 24, 2021 | $318.44 | $351.72 | $312.35 | $345.36 | +9.26% | 6,552,841 |
| May 17, 2021 | $327.99 | $333.16 | $314.21 | $316.08 | -2.53% | 3,494,853 |
| May 10, 2021 | $322.54 | $330.79 | $299.77 | $324.28 | +0.48% | 4,306,287 |
| May 3, 2021 | $330.40 | $334.41 | $314.73 | $322.74 | -2.01% | 3,229,047 |
| Apr 26, 2021 | $331.09 | $333.90 | $325.37 | $329.35 | +0.28% | 2,112,732 |
| Apr 19, 2021 | $330.24 | $330.57 | $313.18 | $328.44 | -0.69% | 2,956,165 |
| Apr 12, 2021 | $322.97 | $340.27 | $320.53 | $330.71 | +2.63% | 3,644,989 |
| Apr 5, 2021 | $316.11 | $323.82 | $313.13 | $322.22 | +2.74% | 3,567,667 |
| Mar 29, 2021 | $301.50 | $315.02 | $301.44 | $313.62 | +3.50% | 3,400,215 |
| Mar 22, 2021 | $320.00 | $321.03 | $297.29 | $303.00 | -5.85% | 4,666,039 |
| Mar 15, 2021 | $318.38 | $326.80 | $308.69 | $321.84 | +1.16% | 5,754,652 |
| Mar 8, 2021 | $341.85 | $351.00 | $306.06 | $318.15 | -4.57% | 9,367,296 |
| Mar 1, 2021 | $326.77 | $343.17 | $317.20 | $333.37 | +3.43% | 4,205,790 |
| Feb 22, 2021 | $314.03 | $338.26 | $314.03 | $322.33 | +0.17% | 3,143,113 |
| Feb 16, 2021 | $319.82 | $330.89 | $316.33 | $321.79 | +0.60% | 2,247,341 |
| Feb 8, 2021 | $302.69 | $322.11 | $301.56 | $319.88 | +5.91% | 2,521,933 |
| Feb 1, 2021 | $282.03 | $303.37 | $276.00 | $302.03 | +7.96% | 2,715,957 |
| Jan 25, 2021 | $299.54 | $303.54 | $279.50 | $279.76 | -6.72% | 3,215,596 |
| Jan 19, 2021 | $305.01 | $310.49 | $290.70 | $299.92 | -0.64% | 2,766,871 |
| Jan 11, 2021 | $290.36 | $305.95 | $288.19 | $301.85 | +2.58% | 3,558,376 |
| Jan 4, 2021 | $287.16 | $297.59 | $277.85 | $294.26 | +2.47% | 3,913,857 |
| Dec 28, 2020 | $266.61 | $288.00 | $265.05 | $287.16 | +8.51% | 3,043,627 |
| Dec 21, 2020 | $260.78 | $272.53 | $258.00 | $264.64 | -1.41% | 2,193,283 |
| Dec 14, 2020 | $269.09 | $273.69 | $261.43 | $268.43 | +1.15% | 5,520,807 |
| Dec 7, 2020 | $278.10 | $278.17 | $263.17 | $265.39 | -5.06% | 4,771,611 |
| Nov 30, 2020 | $282.65 | $293.52 | $270.74 | $279.54 | -0.62% | 8,325,415 |
| Nov 23, 2020 | $275.69 | $287.03 | $272.73 | $281.29 | +2.79% | 3,402,816 |
| Nov 16, 2020 | $270.00 | $287.24 | $262.61 | $273.65 | +4.31% | 4,849,341 |
| Nov 9, 2020 | $239.49 | $276.05 | $239.30 | $262.35 | +22.01% | 11,013,786 |
| Nov 2, 2020 | $209.00 | $222.51 | $206.80 | $215.02 | +3.99% | 4,109,016 |
| Oct 26, 2020 | $231.32 | $231.80 | $200.50 | $206.77 | -12.05% | 5,417,610 |
| Oct 19, 2020 | $243.00 | $245.69 | $227.74 | $235.11 | -2.85% | 3,352,111 |
| Oct 12, 2020 | $235.45 | $244.13 | $234.06 | $242.00 | +3.62% | 3,146,387 |
| Oct 5, 2020 | $230.48 | $240.64 | $225.02 | $233.55 | +2.13% | 3,937,782 |
| Sep 28, 2020 | $221.69 | $230.98 | $218.48 | $228.68 | +5.47% | 3,837,558 |
| Sep 21, 2020 | $226.79 | $230.50 | $212.06 | $216.83 | -6.43% | 3,864,677 |
| Sep 14, 2020 | $231.00 | $244.00 | $230.07 | $231.74 | +1.24% | 4,341,075 |
| Sep 8, 2020 | $234.17 | $242.90 | $223.40 | $228.90 | -4.83% | 3,732,284 |
| Aug 31, 2020 | $235.20 | $244.00 | $227.82 | $240.51 | +1.47% | 5,439,509 |
| Aug 24, 2020 | $214.94 | $256.60 | $210.48 | $237.02 | +10.76% | 12,401,306 |
| Aug 17, 2020 | $226.43 | $229.00 | $203.90 | $214.00 | -5.07% | 5,276,072 |
| Aug 10, 2020 | $205.36 | $226.59 | $205.02 | $225.42 | +10.57% | 4,873,574 |
| Aug 3, 2020 | $193.14 | $206.60 | $188.18 | $203.88 | +5.64% | 4,633,302 |
| Jul 27, 2020 | $202.25 | $205.50 | $190.84 | $192.99 | -5.26% | 4,814,937 |
| Jul 20, 2020 | $202.13 | $209.17 | $196.00 | $203.71 | +0.35% | 4,357,177 |
| Jul 13, 2020 | $197.88 | $206.50 | $186.98 | $203.00 | +3.58% | 5,543,455 |
| Jul 6, 2020 | $207.15 | $209.43 | $191.09 | $195.99 | -3.73% | 5,859,710 |
| Jun 29, 2020 | $191.00 | $209.85 | $186.01 | $203.59 | +7.16% | 5,440,936 |
| Jun 22, 2020 | $214.00 | $214.11 | $188.90 | $189.99 | -10.46% | 9,670,065 |
| Jun 15, 2020 | $218.71 | $236.16 | $208.51 | $212.19 | -6.37% | 7,006,073 |
| Jun 8, 2020 | $255.91 | $256.79 | $222.58 | $226.63 | -10.10% | 5,195,938 |
| Jun 1, 2020 | $246.49 | $258.18 | $236.01 | $252.08 | +3.31% | 6,570,260 |
| May 26, 2020 | $230.36 | $252.89 | $228.41 | $244.01 | +10.60% | 7,717,144 |
| May 18, 2020 | $210.60 | $224.48 | $204.33 | $220.62 | +10.06% | 6,067,604 |
| May 11, 2020 | $227.47 | $234.60 | $188.10 | $200.45 | -12.87% | 6,967,256 |
| May 4, 2020 | $211.68 | $230.37 | $206.60 | $230.07 | +7.37% | 3,533,651 |
| Apr 27, 2020 | $212.90 | $230.67 | $207.33 | $214.28 | +1.79% | 4,666,482 |
| Apr 20, 2020 | $209.19 | $217.77 | $200.10 | $210.52 | -2.32% | 4,539,180 |
| Apr 13, 2020 | $202.75 | $222.94 | $194.33 | $215.51 | +6.44% | 5,096,937 |
| Apr 6, 2020 | $168.11 | $215.55 | $168.11 | $202.48 | +29.18% | 7,207,239 |
| Mar 30, 2020 | $179.51 | $182.68 | $153.29 | $156.74 | -10.15% | 5,979,345 |
| Mar 23, 2020 | $149.45 | $201.75 | $140.34 | $174.45 | +17.82% | 9,342,846 |
| Mar 16, 2020 | $183.02 | $187.99 | $124.05 | $148.06 | -28.49% | 12,277,875 |
| Mar 9, 2020 | $237.44 | $248.52 | $190.83 | $207.06 | -19.30% | 9,189,227 |
| Mar 2, 2020 | $256.35 | $269.30 | $248.15 | $256.58 | -0.20% | 5,451,859 |
| Feb 24, 2020 | $290.15 | $294.73 | $252.09 | $257.09 | -14.13% | 5,087,699 |
| Feb 18, 2020 | $295.46 | $302.89 | $294.19 | $299.40 | +1.64% | 2,269,186 |
| Feb 10, 2020 | $295.00 | $304.65 | $290.03 | $294.57 | -0.47% | 3,420,723 |
| Feb 3, 2020 | $273.00 | $297.34 | $272.16 | $295.96 | +10.47% | 5,475,264 |
| Jan 27, 2020 | $267.36 | $277.26 | $266.21 | $267.91 | -1.86% | 3,303,287 |
| Jan 21, 2020 | $272.89 | $276.84 | $268.93 | $272.98 | +0.03% | 3,853,024 |
| Jan 13, 2020 | $269.24 | $284.06 | $269.05 | $272.89 | +2.10% | 6,364,351 |
| Jan 6, 2020 | $248.71 | $267.30 | $246.74 | $267.28 | +6.84% | 6,200,563 |
| Dec 30, 2019 | $253.18 | $254.83 | $249.22 | $250.17 | -1.18% | 3,508,635 |
| Dec 23, 2019 | $252.05 | $257.69 | $248.78 | $253.17 | +1.07% | 3,052,534 |
| Dec 16, 2019 | $254.53 | $256.49 | $247.05 | $250.50 | -1.18% | 6,500,217 |
| Dec 9, 2019 | $260.39 | $260.84 | $245.92 | $253.50 | -3.32% | 7,853,258 |
| Dec 2, 2019 | $233.37 | $269.89 | $232.62 | $262.20 | +12.12% | 13,480,470 |
| Nov 25, 2019 | $227.81 | $242.43 | $222.00 | $233.86 | +2.18% | 5,813,651 |
| Nov 18, 2019 | $245.47 | $245.99 | $226.71 | $228.86 | -7.08% | 7,934,034 |
| Nov 11, 2019 | $238.78 | $246.73 | $238.64 | $246.30 | +2.93% | 3,644,557 |
| Nov 4, 2019 | $233.95 | $248.88 | $232.09 | $239.29 | +2.65% | 5,650,747 |
| Oct 28, 2019 | $240.00 | $246.60 | $229.79 | $233.11 | -3.23% | 6,642,716 |
| Oct 21, 2019 | $240.57 | $242.48 | $231.08 | $240.90 | +0.41% | 5,184,421 |
| Oct 14, 2019 | $247.07 | $251.67 | $239.80 | $239.92 | -3.44% | 4,695,305 |
| Oct 7, 2019 | $250.25 | $250.98 | $235.20 | $248.46 | -0.85% | 9,725,895 |
| Sep 30, 2019 | $245.58 | $267.25 | $245.00 | $250.60 | +2.54% | 13,145,840 |
| Sep 23, 2019 | $229.55 | $246.46 | $229.27 | $244.40 | +6.84% | 9,428,609 |
| Sep 16, 2019 | $226.26 | $235.09 | $224.66 | $228.75 | +0.83% | 8,383,192 |
| Sep 9, 2019 | $233.74 | $234.17 | $225.12 | $226.86 | -2.68% | 8,918,926 |
| Sep 3, 2019 | $234.05 | $244.21 | $227.71 | $233.10 | -1.95% | 14,754,127 |
| Aug 26, 2019 | $327.00 | $342.00 | $235.76 | $237.73 | -26.19% | 22,052,614 |
| Aug 19, 2019 | $327.43 | $338.50 | $320.51 | $322.10 | +0.02% | 3,665,775 |
| Aug 12, 2019 | $345.91 | $348.32 | $315.49 | $322.03 | -7.12% | 4,149,324 |
| Aug 5, 2019 | $331.98 | $355.36 | $326.34 | $346.70 | +2.87% | 3,283,562 |
| Jul 29, 2019 | $352.67 | $354.00 | $334.16 | $337.02 | -4.76% | 3,411,589 |
| Jul 22, 2019 | $357.79 | $359.80 | $348.75 | $353.88 | -0.87% | 2,715,339 |
| Jul 15, 2019 | $356.97 | $368.83 | $354.30 | $357.00 | +0.17% | 3,958,197 |
| Jul 8, 2019 | $343.61 | $357.28 | $342.78 | $356.39 | +3.32% | 3,136,320 |
| Jul 1, 2019 | $350.55 | $353.76 | $338.25 | $344.95 | -0.56% | 2,196,035 |
| Jun 24, 2019 | $357.73 | $358.69 | $339.53 | $346.89 | -2.51% | 4,290,997 |
| Jun 17, 2019 | $355.61 | $365.54 | $343.63 | $355.81 | +0.34% | 3,262,042 |
| Jun 10, 2019 | $339.11 | $355.61 | $334.56 | $354.62 | +4.87% | 3,110,851 |
| Jun 3, 2019 | $333.89 | $343.96 | $327.85 | $338.16 | +1.43% | 3,532,625 |
| May 28, 2019 | $336.22 | $338.50 | $304.04 | $333.38 | -0.51% | 6,576,425 |
| May 20, 2019 | $340.50 | $354.62 | $330.43 | $335.09 | -2.15% | 3,483,069 |
| May 13, 2019 | $337.21 | $349.56 | $325.62 | $342.45 | -0.23% | 3,526,063 |
| May 6, 2019 | $336.53 | $350.55 | $335.78 | $343.24 | +0.37% | 3,133,718 |
| Apr 29, 2019 | $356.97 | $357.90 | $334.65 | $341.96 | -4.46% | 4,070,723 |
| Apr 22, 2019 | $350.33 | $358.44 | $344.26 | $357.94 | +2.01% | 2,493,555 |
| Apr 15, 2019 | $346.76 | $359.69 | $345.99 | $350.88 | +1.75% | 2,454,412 |
| Apr 8, 2019 | $353.56 | $355.73 | $344.27 | $344.83 | -2.49% | 2,724,339 |
| Apr 1, 2019 | $351.50 | $354.44 | $346.59 | $353.63 | +1.41% | 2,568,583 |
| Mar 25, 2019 | $330.88 | $351.43 | $330.88 | $348.73 | +5.51% | 3,576,662 |
| Mar 18, 2019 | $338.60 | $344.53 | $328.63 | $330.52 | -2.33% | 4,796,508 |
| Mar 11, 2019 | $308.00 | $345.24 | $304.32 | $338.41 | +10.45% | 7,595,475 |
| Mar 4, 2019 | $316.97 | $317.78 | $294.00 | $306.39 | -2.83% | 4,239,744 |
| Feb 25, 2019 | $311.54 | $318.78 | $304.30 | $315.30 | +1.47% | 2,991,496 |
| Feb 19, 2019 | $304.10 | $310.93 | $299.76 | $310.72 | +1.42% | 2,808,650 |
| Feb 11, 2019 | $296.25 | $308.53 | $296.25 | $306.36 | +3.48% | 3,648,609 |
| Feb 4, 2019 | $289.76 | $296.56 | $282.90 | $296.06 | +1.61% | 3,508,835 |
| Jan 28, 2019 | $291.00 | $294.07 | $286.04 | $291.36 | +0.22% | 2,616,052 |
| Jan 22, 2019 | $288.10 | $294.44 | $285.82 | $290.72 | -0.27% | 2,397,201 |
| Jan 14, 2019 | $282.06 | $292.22 | $273.31 | $291.50 | +2.60% | 3,637,088 |
| Jan 7, 2019 | $256.97 | $284.38 | $256.97 | $284.11 | +11.40% | 4,722,976 |
| Dec 31, 2018 | $240.35 | $258.48 | $239.31 | $255.03 | +6.51% | 3,500,290 |
| Dec 24, 2018 | $228.65 | $247.09 | $224.43 | $239.45 | +3.89% | 2,973,713 |
| Dec 17, 2018 | $245.56 | $248.95 | $229.26 | $230.49 | -6.63% | 5,961,795 |
| Dec 10, 2018 | $251.93 | $257.49 | $242.74 | $246.85 | -2.99% | 6,661,848 |
| Dec 3, 2018 | $303.88 | $311.30 | $252.00 | $254.47 | -14.55% | 8,913,232 |
| Nov 26, 2018 | $306.99 | $309.22 | $292.57 | $297.79 | -1.82% | 6,320,069 |
| Nov 19, 2018 | $315.38 | $322.49 | $301.01 | $303.32 | -3.27% | 3,035,615 |
| Nov 12, 2018 | $308.50 | $321.73 | $305.50 | $313.56 | +1.77% | 4,810,468 |
| Nov 5, 2018 | $283.34 | $312.20 | $275.11 | $308.12 | +9.28% | 7,291,919 |
| Oct 29, 2018 | $278.43 | $285.43 | $263.94 | $281.95 | +2.57% | 5,067,160 |
| Oct 22, 2018 | $271.91 | $276.07 | $263.01 | $274.89 | +1.52% | 4,417,569 |
| Oct 15, 2018 | $276.15 | $287.05 | $270.62 | $270.78 | -1.76% | 3,958,454 |
| Oct 8, 2018 | $270.37 | $278.00 | $264.71 | $275.64 | +2.15% | 3,910,964 |
| Oct 1, 2018 | $284.12 | $285.24 | $265.00 | $269.85 | -4.35% | 3,636,857 |
| Sep 24, 2018 | $280.55 | $285.51 | $276.35 | $282.12 | +0.48% | 3,812,340 |
| Sep 17, 2018 | $278.71 | $289.14 | $276.41 | $280.77 | +0.60% | 4,715,710 |
| Sep 10, 2018 | $287.06 | $290.30 | $278.94 | $279.10 | -2.34% | 4,953,102 |
| Sep 4, 2018 | $260.00 | $288.97 | $258.27 | $285.80 | +9.92% | 6,988,448 |
| Aug 27, 2018 | $242.00 | $268.88 | $239.44 | $260.00 | +7.58% | 9,693,138 |
| Aug 20, 2018 | $236.00 | $243.82 | $233.17 | $241.67 | +2.82% | 3,869,683 |
| Aug 13, 2018 | $236.50 | $239.77 | $231.53 | $235.04 | -0.63% | 4,006,276 |
| Aug 6, 2018 | $234.84 | $239.89 | $230.56 | $236.52 | +0.64% | 2,970,617 |
| Jul 30, 2018 | $247.89 | $249.27 | $229.62 | $235.02 | -5.99% | 3,506,004 |
| Jul 23, 2018 | $254.51 | $257.47 | $245.77 | $249.99 | -1.78% | 2,928,747 |
| Jul 16, 2018 | $260.33 | $260.50 | $248.28 | $254.52 | -2.06% | 3,778,450 |
| Jul 9, 2018 | $243.28 | $260.42 | $243.18 | $259.87 | +7.11% | 3,787,138 |
| Jul 2, 2018 | $231.12 | $244.19 | $228.38 | $242.61 | +3.92% | 3,345,068 |
| Jun 25, 2018 | $248.42 | $248.42 | $233.22 | $233.46 | -6.53% | 4,307,429 |
| Jun 18, 2018 | $245.92 | $252.51 | $242.76 | $249.76 | +0.76% | 4,096,221 |
| Jun 11, 2018 | $253.31 | $254.24 | $243.68 | $247.88 | -2.05% | 5,869,074 |
| Jun 4, 2018 | $245.81 | $259.62 | $244.43 | $253.06 | +3.23% | 6,051,382 |
| May 29, 2018 | $249.44 | $256.89 | $234.81 | $245.15 | -2.35% | 8,288,522 |
| May 21, 2018 | $258.35 | $261.40 | $245.45 | $251.05 | -1.78% | 3,929,603 |
| May 14, 2018 | $250.49 | $258.57 | $246.01 | $255.59 | +2.24% | 3,914,005 |
| May 7, 2018 | $255.00 | $257.24 | $244.46 | $250.00 | -1.47% | 3,253,086 |
| Apr 30, 2018 | $250.14 | $257.63 | $242.60 | $253.74 | +1.98% | 4,438,101 |
| Apr 23, 2018 | $236.19 | $249.51 | $232.67 | $248.81 | +5.85% | 4,950,486 |
| Apr 16, 2018 | $226.68 | $237.88 | $224.35 | $235.05 | +6.42% | 5,979,995 |
| Apr 9, 2018 | $208.29 | $223.14 | $206.17 | $220.88 | +6.06% | 6,615,323 |
| Apr 2, 2018 | $204.28 | $213.31 | $199.15 | $208.26 | +1.95% | 4,812,663 |
| Mar 26, 2018 | $205.07 | $209.68 | $203.31 | $204.27 | +0.98% | 4,005,836 |
| Mar 19, 2018 | $221.75 | $222.98 | $202.17 | $202.29 | -8.83% | 6,246,857 |
| Mar 12, 2018 | $205.69 | $223.50 | $201.00 | $221.88 | +7.75% | 12,070,348 |
| Mar 5, 2018 | $194.00 | $208.75 | $192.50 | $205.92 | +6.14% | 5,534,546 |
| Feb 26, 2018 | $206.90 | $208.98 | $191.70 | $194.00 | -6.33% | 6,857,924 |
| Feb 20, 2018 | $200.15 | $207.21 | $199.50 | $207.11 | +1.95% | 3,433,098 |
| Feb 12, 2018 | $219.97 | $222.22 | $201.63 | $203.15 | -7.05% | 7,329,257 |
| Feb 5, 2018 | $218.51 | $224.39 | $205.50 | $218.55 | -0.42% | 6,254,680 |
| Jan 29, 2018 | $227.53 | $230.90 | $216.20 | $219.47 | -3.61% | 4,406,311 |
| Jan 22, 2018 | $240.88 | $241.79 | $220.67 | $227.69 | -6.73% | 8,117,135 |
| Jan 16, 2018 | $238.29 | $247.30 | $234.68 | $244.13 | +2.87% | 4,453,334 |
| Jan 8, 2018 | $237.25 | $238.99 | $227.82 | $237.32 | -0.27% | 4,593,038 |
| Jan 2, 2018 | $224.44 | $249.30 | $224.44 | $237.96 | +6.39% | 6,005,363 |
| Dec 26, 2017 | $227.74 | $229.97 | $222.35 | $223.66 | -1.15% | 3,063,714 |
| Dec 18, 2017 | $219.68 | $230.89 | $219.32 | $226.27 | +3.67% | 5,543,816 |
| Dec 11, 2017 | $224.16 | $224.43 | $210.72 | $218.25 | -2.80% | 7,188,204 |
| Dec 4, 2017 | $212.74 | $227.52 | $212.74 | $224.54 | +5.63% | 8,014,603 |
| Nov 27, 2017 | $210.95 | $227.40 | $201.00 | $212.58 | +1.05% | 14,312,657 |
| Nov 20, 2017 | $215.77 | $216.05 | $203.09 | $210.37 | -2.20% | 4,516,432 |
| Nov 13, 2017 | $200.55 | $215.68 | $196.11 | $215.10 | +7.14% | 4,821,405 |
| Nov 6, 2017 | $201.18 | $204.66 | $191.80 | $200.76 | -0.64% | 5,118,145 |
| Oct 30, 2017 | $197.86 | $212.35 | $196.78 | $202.05 | +1.57% | 4,621,548 |
| Oct 23, 2017 | $204.84 | $204.97 | $196.01 | $198.93 | -2.89% | 3,898,929 |
| Oct 16, 2017 | $196.12 | $208.69 | $192.11 | $204.84 | +3.15% | 10,555,216 |
| Oct 9, 2017 | $220.10 | $220.90 | $187.96 | $198.58 | -9.70% | 12,813,008 |
| Oct 2, 2017 | $226.93 | $227.79 | $218.33 | $219.91 | -2.72% | 5,152,176 |
| Sep 25, 2017 | $219.64 | $228.80 | $218.13 | $226.06 | +3.14% | 4,600,200 |
| Sep 18, 2017 | $225.73 | $228.69 | $218.36 | $219.17 | -2.45% | 4,097,431 |
| Sep 11, 2017 | $227.87 | $229.56 | $221.69 | $224.67 | -1.02% | 4,814,667 |
| Sep 5, 2017 | $221.00 | $231.28 | $220.01 | $226.98 | +2.37% | 5,879,834 |
| Aug 28, 2017 | $210.20 | $222.27 | $204.01 | $221.73 | +4.41% | 9,711,978 |
| Aug 21, 2017 | $236.67 | $247.30 | $208.25 | $212.36 | -13.04% | 17,551,596 |
| Aug 14, 2017 | $251.80 | $252.88 | $236.00 | $244.20 | -2.73% | 5,046,057 |
| Aug 7, 2017 | $249.56 | $254.42 | $246.69 | $251.05 | +0.34% | 2,895,909 |
| Jul 31, 2017 | $243.88 | $257.06 | $243.28 | $250.20 | +0.64% | 4,405,515 |
| Jul 24, 2017 | $253.30 | $257.11 | $243.61 | $248.60 | -1.89% | 6,018,577 |
| Jul 17, 2017 | $261.75 | $262.48 | $250.44 | $253.40 | -3.19% | 6,385,414 |
| Jul 10, 2017 | $276.64 | $276.89 | $253.09 | $261.74 | -5.50% | 9,029,746 |
| Jul 3, 2017 | $287.70 | $288.34 | $271.43 | $276.97 | -3.61% | 3,286,765 |
| Jun 26, 2017 | $285.00 | $291.56 | $280.32 | $287.34 | +0.92% | 3,637,746 |
| Jun 19, 2017 | $296.69 | $299.97 | $280.95 | $284.71 | -3.79% | 4,852,713 |
| Jun 12, 2017 | $305.88 | $307.49 | $294.41 | $295.94 | -3.88% | 3,183,347 |
| Jun 5, 2017 | $313.14 | $314.86 | $305.52 | $307.87 | -1.16% | 3,309,481 |
| May 30, 2017 | $302.02 | $311.78 | $301.30 | $311.47 | +3.00% | 2,635,623 |
| May 22, 2017 | $295.32 | $310.00 | $277.68 | $302.40 | +2.83% | 8,529,076 |
| May 15, 2017 | $298.41 | $299.88 | $289.68 | $294.08 | -1.17% | 3,618,904 |
| May 8, 2017 | $296.00 | $301.40 | $294.04 | $297.55 | +0.70% | 2,527,023 |
| May 1, 2017 | $281.78 | $296.17 | $281.20 | $295.47 | +4.99% | 2,271,995 |
| Apr 24, 2017 | $282.48 | $283.67 | $276.40 | $281.44 | +0.69% | 2,732,571 |
| Apr 17, 2017 | $283.49 | $284.73 | $276.02 | $279.50 | -1.12% | 2,723,705 |
| Apr 10, 2017 | $287.46 | $287.46 | $282.68 | $282.68 | -0.64% | 1,392,279 |
| Apr 3, 2017 | $285.51 | $286.99 | $280.49 | $284.50 | -0.26% | 2,294,737 |
| Mar 27, 2017 | $279.64 | $285.96 | $277.09 | $285.23 | +1.31% | 2,234,783 |
| Mar 20, 2017 | $288.80 | $288.98 | $279.83 | $281.53 | -2.52% | 2,769,439 |
| Mar 13, 2017 | $286.47 | $289.27 | $283.71 | $288.81 | +0.83% | 3,399,477 |
| Mar 6, 2017 | $280.24 | $287.19 | $268.23 | $286.42 | +2.97% | 9,807,544 |
| Feb 27, 2017 | $277.00 | $278.34 | $272.73 | $278.15 | +0.66% | 2,358,092 |
| Feb 21, 2017 | $275.95 | $278.45 | $272.52 | $276.33 | +0.43% | 1,767,857 |
| Feb 13, 2017 | $270.80 | $276.33 | $267.75 | $275.15 | +1.97% | 2,593,509 |
| Feb 6, 2017 | $272.31 | $274.75 | $269.31 | $269.84 | -0.82% | 2,757,132 |
| Jan 30, 2017 | $270.76 | $274.75 | $266.40 | $272.06 | +0.23% | 2,848,963 |
| Jan 23, 2017 | $265.90 | $273.99 | $263.81 | $271.44 | +1.96% | 2,471,797 |
| Jan 17, 2017 | $260.95 | $267.96 | $259.50 | $266.22 | +1.84% | 2,512,428 |
| Jan 9, 2017 | $263.18 | $265.31 | $259.00 | $261.40 | -0.72% | 2,071,090 |
| Jan 3, 2017 | $256.20 | $266.80 | $255.61 | $263.30 | +3.28% | 3,327,341 |
| Dec 27, 2016 | $257.99 | $260.40 | $253.62 | $254.94 | -0.75% | 1,570,343 |
| Dec 19, 2016 | $262.13 | $264.00 | $255.83 | $256.86 | -2.01% | 2,967,681 |
| Dec 12, 2016 | $250.02 | $266.57 | $248.55 | $262.13 | +4.38% | 4,276,489 |
| Dec 5, 2016 | $253.49 | $260.95 | $249.83 | $251.14 | -0.89% | 4,929,937 |
| Nov 28, 2016 | $263.57 | $273.99 | $244.75 | $253.39 | -3.88% | 8,399,242 |
| Nov 21, 2016 | $251.09 | $264.67 | $249.05 | $263.62 | +5.41% | 3,146,407 |
| Nov 14, 2016 | $240.35 | $252.65 | $239.31 | $250.09 | – | 4,286,426 |
Seasonality
ULTA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.8% | -3.6% | 4.1% | 1.1% | -3.2% | -0.1% | -0.4% | 2.1% | -1.9% | 9.7% | 4.9% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 9 of 9 | 8 of 9 |
| 2026 | 7.0% | 5.8% | -23.7% | 2.8% | -5.3% | -11.4% | 13.7% | 4.7% | 1.7% | 17.3% | ||
| 2025 | -5.2% | -11.1% | 0.0% | 7.9% | 19.2% | -0.8% | 10.1% | -4.3% | 11.0% | -4.9% | 3.6% | 12.3% |
| 2024 | 2.5% | 9.3% | -4.7% | -22.6% | -2.4% | -2.3% | -5.4% | -3.3% | 10.3% | -5.2% | 4.8% | 12.5% |
| 2023 | 9.6% | 0.9% | 5.2% | 1.1% | -25.7% | 14.8% | -5.5% | -6.7% | -3.8% | -4.5% | 11.7% | 15.0% |
| 2022 | -11.8% | 3.0% | 6.3% | -0.4% | 6.6% | -8.9% | 0.9% | 8.0% | -4.4% | 4.5% | 10.8% | 0.9% |
| 2021 | -2.6% | 15.2% | -4.1% | 6.5% | 4.9% | 0.1% | -2.9% | 15.3% | -6.8% | 1.8% | 4.5% | 7.4% |
| 2020 | 5.8% | -4.0% | -31.7% | 24.0% | 12.0% | -16.6% | -5.1% | 20.3% | -3.5% | -7.7% | 33.2% | 4.3% |
| 2019 | 19.2% | 7.0% | 11.6% | 0.1% | -4.5% | 4.1% | 0.7% | -31.9% | 5.4% | -7.0% | 0.3% | 8.2% |
| 2018 | -0.7% | -8.4% | 0.5% | 22.8% | -1.6% | -5.4% | 4.7% | 6.4% | 8.5% | -2.7% | 8.5% | -17.8% |
| 2017 | 6.8% | 0.4% | 4.3% | -1.3% | 8.3% | -5.7% | -12.6% | -12.0% | 2.3% | -10.7% | 9.9% | 0.9% |