Vertex Pharmaceuticals Inc (VRTX) stock
VRTXNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 15/3037% above fair value
$558.88+18.88 (+3.50%)
Close on Oct 30, 2026Market cap $141.65BP/E 32.5Yield –
Price history
Vertex Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$558.88
+3.50% on the day
52-week range
$403.16 – $563.80
-0.9% from the high
Change over 52 weeks
+33.1%
From $419.89 on Oct 30, 2025
Average volume
1.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $526.86 | $563.80 | $509.21 | $558.88 | +6.67% | 8,065,606 |
| Oct 19, 2026 | $500.00 | $537.81 | $499.50 | $523.93 | +4.84% | 6,452,358 |
| Oct 12, 2026 | $512.44 | $517.68 | $484.08 | $499.74 | -2.03% | 7,906,621 |
| Oct 5, 2026 | $504.78 | $514.90 | $496.15 | $510.08 | +1.06% | 5,465,879 |
| Sep 28, 2026 | $524.27 | $529.89 | $499.95 | $504.73 | -4.08% | 4,793,966 |
| Sep 21, 2026 | $506.85 | $528.99 | $501.01 | $526.19 | +3.51% | 5,204,687 |
| Sep 14, 2026 | $522.17 | $525.29 | $505.01 | $508.34 | -1.38% | 5,635,392 |
| Sep 8, 2026 | $529.64 | $535.00 | $511.81 | $515.44 | -5.62% | 3,770,786 |
| Aug 31, 2026 | $535.38 | $560.25 | $532.23 | $546.12 | +0.82% | 5,272,810 |
| Aug 24, 2026 | $548.98 | $555.69 | $540.08 | $541.69 | -1.16% | 4,108,441 |
| Aug 17, 2026 | $503.87 | $555.32 | $502.53 | $548.05 | +8.36% | 6,183,651 |
| Aug 10, 2026 | $539.50 | $546.17 | $502.29 | $505.75 | +1.95% | 6,788,817 |
| Aug 3, 2026 | $480.00 | $497.40 | $465.51 | $496.07 | +3.98% | 6,927,523 |
| Jul 27, 2026 | $479.27 | $493.61 | $469.87 | $477.10 | -0.05% | 6,990,854 |
| Jul 20, 2026 | $485.65 | $491.23 | $465.00 | $477.36 | -1.71% | 6,058,646 |
| Jul 13, 2026 | $486.18 | $496.69 | $469.60 | $485.65 | +0.05% | 6,378,666 |
| Jul 6, 2026 | $526.67 | $533.67 | $482.11 | $485.39 | -8.08% | 9,633,503 |
| Jun 29, 2026 | $495.83 | $529.14 | $487.62 | $528.04 | +7.47% | 7,094,593 |
| Jun 22, 2026 | $455.65 | $503.89 | $453.21 | $491.34 | +8.79% | 15,004,159 |
| Jun 15, 2026 | $446.69 | $464.98 | $439.50 | $451.63 | +1.51% | 7,486,837 |
| Jun 8, 2026 | $443.17 | $449.50 | $433.80 | $444.93 | -0.43% | 5,282,202 |
| Jun 1, 2026 | $439.91 | $453.16 | $420.01 | $446.83 | -0.16% | 6,719,362 |
| May 26, 2026 | $437.99 | $450.00 | $433.79 | $447.54 | +3.00% | 5,281,988 |
| May 18, 2026 | $435.42 | $444.32 | $426.01 | $434.52 | -0.56% | 7,597,141 |
| May 11, 2026 | $429.50 | $456.68 | $428.50 | $436.95 | +1.66% | 6,234,191 |
| May 4, 2026 | $423.75 | $433.94 | $412.27 | $429.82 | +1.39% | 6,594,521 |
| Apr 27, 2026 | $427.01 | $434.07 | $419.71 | $423.92 | -1.48% | 4,753,227 |
| Apr 20, 2026 | $444.01 | $444.01 | $427.38 | $430.29 | -2.47% | 4,416,511 |
| Apr 13, 2026 | $434.17 | $447.82 | $431.15 | $441.20 | +1.13% | 6,299,333 |
| Apr 6, 2026 | $437.79 | $447.00 | $425.26 | $436.27 | -0.56% | 5,284,033 |
| Mar 30, 2026 | $438.73 | $453.98 | $432.14 | $438.71 | +1.30% | 6,019,479 |
| Mar 23, 2026 | $458.42 | $463.78 | $431.01 | $433.07 | -4.61% | 6,650,335 |
| Mar 16, 2026 | $475.14 | $476.17 | $449.75 | $454.00 | -3.27% | 7,921,082 |
| Mar 9, 2026 | $455.59 | $507.92 | $450.78 | $469.34 | +2.77% | 9,311,815 |
| Mar 2, 2026 | $496.60 | $498.03 | $450.67 | $456.69 | -8.08% | 5,370,453 |
| Feb 23, 2026 | $475.08 | $497.80 | $474.59 | $496.83 | +4.18% | 6,482,302 |
| Feb 17, 2026 | $489.46 | $494.05 | $463.00 | $476.90 | -2.96% | 5,556,828 |
| Feb 9, 2026 | $476.97 | $503.88 | $454.40 | $491.47 | +2.84% | 10,505,951 |
| Feb 2, 2026 | $466.79 | $478.72 | $457.74 | $477.92 | +1.71% | 6,468,098 |
| Jan 26, 2026 | $470.79 | $485.00 | $468.00 | $469.90 | +0.32% | 7,078,155 |
| Jan 20, 2026 | $435.41 | $472.58 | $429.00 | $468.41 | +6.13% | 6,966,132 |
| Jan 12, 2026 | $461.07 | $464.59 | $436.69 | $441.36 | -4.85% | 7,254,833 |
| Jan 5, 2026 | $448.83 | $487.52 | $443.12 | $463.86 | +2.59% | 8,549,086 |
| Dec 29, 2025 | $463.00 | $463.55 | $448.52 | $452.13 | -2.33% | 2,832,747 |
| Dec 22, 2025 | $454.34 | $464.44 | $453.03 | $462.90 | +1.47% | 2,386,446 |
| Dec 15, 2025 | $454.28 | $460.40 | $445.41 | $456.20 | +0.92% | 10,560,934 |
| Dec 8, 2025 | $455.65 | $457.17 | $433.81 | $452.04 | -0.76% | 6,293,977 |
| Dec 1, 2025 | $431.92 | $463.85 | $423.46 | $455.48 | +5.04% | 7,547,093 |
| Nov 24, 2025 | $426.23 | $434.67 | $423.87 | $433.61 | +1.61% | 5,653,181 |
| Nov 17, 2025 | $436.99 | $439.99 | $418.53 | $426.76 | -2.38% | 7,041,642 |
| Nov 10, 2025 | $412.38 | $442.22 | $410.50 | $437.15 | +6.76% | 6,674,975 |
| Nov 3, 2025 | $428.48 | $430.71 | $403.16 | $409.47 | -3.78% | 8,415,596 |
| Oct 27, 2025 | $422.00 | $426.96 | $415.00 | $425.57 | +0.99% | 6,540,204 |
| Oct 20, 2025 | $418.17 | $432.76 | $414.52 | $421.39 | +1.10% | 6,622,519 |
| Oct 13, 2025 | $404.21 | $419.37 | $402.58 | $416.81 | +2.21% | 5,571,300 |
| Oct 6, 2025 | $404.66 | $422.73 | $400.74 | $407.79 | +1.11% | 6,740,668 |
| Sep 29, 2025 | $386.88 | $411.91 | $384.39 | $403.30 | +4.55% | 9,296,800 |
| Sep 22, 2025 | $384.07 | $387.48 | $374.17 | $385.74 | +0.68% | 9,058,841 |
| Sep 15, 2025 | $393.00 | $398.29 | $382.60 | $383.12 | -2.89% | 10,518,628 |
| Sep 8, 2025 | $395.28 | $398.50 | $387.19 | $394.53 | -0.40% | 6,134,039 |
| Sep 2, 2025 | $391.02 | $402.74 | $390.51 | $396.12 | +1.30% | 5,334,694 |
| Aug 25, 2025 | $395.52 | $396.13 | $383.64 | $391.02 | -1.04% | 7,830,322 |
| Aug 18, 2025 | $392.80 | $403.58 | $388.93 | $395.12 | +0.59% | 8,008,395 |
| Aug 11, 2025 | $362.97 | $396.72 | $362.50 | $392.79 | +7.16% | 9,863,832 |
| Aug 4, 2025 | $466.51 | $473.37 | $364.66 | $366.54 | -20.68% | 25,458,569 |
| Jul 28, 2025 | $467.44 | $474.76 | $453.51 | $462.13 | -1.60% | 7,589,626 |
| Jul 21, 2025 | $459.81 | $480.00 | $456.83 | $469.65 | +2.14% | 4,800,806 |
| Jul 14, 2025 | $467.69 | $475.29 | $458.14 | $459.81 | -1.93% | 4,730,975 |
| Jul 7, 2025 | $460.00 | $484.56 | $455.79 | $468.85 | +2.01% | 5,564,100 |
| Jun 30, 2025 | $440.45 | $461.05 | $439.23 | $459.62 | +4.15% | 4,003,741 |
| Jun 23, 2025 | $441.69 | $451.88 | $439.57 | $441.30 | +0.10% | 7,880,085 |
| Jun 16, 2025 | $456.38 | $457.23 | $436.81 | $440.87 | -3.20% | 5,941,505 |
| Jun 9, 2025 | $450.78 | $460.33 | $441.92 | $455.45 | +1.10% | 5,312,353 |
| Jun 2, 2025 | $441.27 | $453.87 | $437.45 | $450.50 | +1.91% | 6,063,961 |
| May 26, 2025 | $427.00 | $451.64 | $427.00 | $442.05 | +1.39% | 8,149,836 |
| May 19, 2025 | $437.49 | $448.00 | $427.43 | $436.00 | -0.60% | 7,166,595 |
| May 12, 2025 | $425.30 | $442.12 | $416.60 | $438.65 | +3.21% | 10,240,772 |
| May 5, 2025 | $501.45 | $505.61 | $423.40 | $424.99 | -15.20% | 18,251,072 |
| Apr 28, 2025 | $495.40 | $510.77 | $490.37 | $501.15 | +1.48% | 7,310,209 |
| Apr 21, 2025 | $488.00 | $498.41 | $472.90 | $493.84 | +0.97% | 6,485,951 |
| Apr 14, 2025 | $487.01 | $502.22 | $483.43 | $489.10 | +1.01% | 4,990,364 |
| Apr 7, 2025 | $465.93 | $487.15 | $448.14 | $484.22 | +2.02% | 12,102,820 |
| Mar 31, 2025 | $487.13 | $499.07 | $471.50 | $474.62 | -3.67% | 9,418,474 |
| Mar 24, 2025 | $505.00 | $513.98 | $491.37 | $492.69 | -2.09% | 6,087,956 |
| Mar 17, 2025 | $505.20 | $517.20 | $501.07 | $503.20 | -0.31% | 6,913,801 |
| Mar 10, 2025 | $483.39 | $519.68 | $480.28 | $504.77 | +3.38% | 7,642,357 |
| Mar 3, 2025 | $477.82 | $495.54 | $477.73 | $488.29 | +1.77% | 6,149,923 |
| Feb 24, 2025 | $482.84 | $487.50 | $473.51 | $479.79 | -0.92% | 6,793,688 |
| Feb 18, 2025 | $455.06 | $487.38 | $451.99 | $484.24 | +5.50% | 5,880,804 |
| Feb 10, 2025 | $470.58 | $471.94 | $446.00 | $459.00 | -2.20% | 6,804,300 |
| Feb 3, 2025 | $463.36 | $491.81 | $458.74 | $469.32 | +1.65% | 7,979,993 |
| Jan 27, 2025 | $436.72 | $472.04 | $430.81 | $461.68 | +5.02% | 8,615,971 |
| Jan 21, 2025 | $427.94 | $442.89 | $423.49 | $439.62 | +4.18% | 6,083,148 |
| Jan 13, 2025 | $408.00 | $428.25 | $397.25 | $422.00 | +3.04% | 7,957,969 |
| Jan 6, 2025 | $401.31 | $413.52 | $399.00 | $409.56 | +0.60% | 6,718,190 |
| Dec 30, 2024 | $404.54 | $411.65 | $399.06 | $407.11 | -0.40% | 4,869,124 |
| Dec 23, 2024 | $391.87 | $411.29 | $390.92 | $408.76 | +2.89% | 6,238,055 |
| Dec 16, 2024 | $463.37 | $474.19 | $377.85 | $397.27 | -14.33% | 18,988,971 |
| Dec 9, 2024 | $467.33 | $476.46 | $459.79 | $463.73 | +0.35% | 5,225,387 |
| Dec 2, 2024 | $467.48 | $468.51 | $450.00 | $462.10 | -1.29% | 5,661,670 |
| Nov 25, 2024 | $456.58 | $470.93 | $455.83 | $468.13 | +3.81% | 5,273,580 |
| Nov 18, 2024 | $465.19 | $468.88 | $445.00 | $450.97 | -3.16% | 7,751,245 |
| Nov 11, 2024 | $518.27 | $518.35 | $458.10 | $465.70 | -9.88% | 7,592,577 |
| Nov 4, 2024 | $473.91 | $519.88 | $468.77 | $516.74 | +9.68% | 6,871,807 |
| Oct 28, 2024 | $477.95 | $478.32 | $463.14 | $471.12 | -1.38% | 4,951,865 |
| Oct 21, 2024 | $480.17 | $487.88 | $464.78 | $477.70 | -1.10% | 4,507,509 |
| Oct 14, 2024 | $481.64 | $499.09 | $478.90 | $483.00 | +0.27% | 5,998,908 |
| Oct 7, 2024 | $454.17 | $482.89 | $447.70 | $481.71 | +5.80% | 5,260,235 |
| Sep 30, 2024 | $463.16 | $472.31 | $452.26 | $455.31 | -1.64% | 4,608,733 |
| Sep 23, 2024 | $464.92 | $467.57 | $456.07 | $462.88 | -0.44% | 4,828,778 |
| Sep 16, 2024 | $490.00 | $490.15 | $463.81 | $464.92 | -4.21% | 6,008,675 |
| Sep 9, 2024 | $472.23 | $486.06 | $460.69 | $485.37 | +3.71% | 3,882,517 |
| Sep 3, 2024 | $492.65 | $493.00 | $463.04 | $468.00 | -5.62% | 4,578,669 |
| Aug 26, 2024 | $481.98 | $500.25 | $476.38 | $495.89 | +3.04% | 5,398,601 |
| Aug 19, 2024 | $477.01 | $491.88 | $476.00 | $481.24 | +0.81% | 4,740,087 |
| Aug 12, 2024 | $466.96 | $477.67 | $458.04 | $477.37 | +1.90% | 5,526,622 |
| Aug 5, 2024 | $469.56 | $483.81 | $462.13 | $468.45 | -5.26% | 7,844,798 |
| Jul 29, 2024 | $495.12 | $510.64 | $491.00 | $494.46 | -0.16% | 6,530,582 |
| Jul 22, 2024 | $497.00 | $503.99 | $486.25 | $495.26 | +0.75% | 4,519,512 |
| Jul 15, 2024 | $488.45 | $496.93 | $478.78 | $491.57 | +0.58% | 6,502,961 |
| Jul 8, 2024 | $473.00 | $496.71 | $471.82 | $488.74 | +2.99% | 4,111,996 |
| Jul 1, 2024 | $467.94 | $478.96 | $466.01 | $474.57 | +1.25% | 3,360,722 |
| Jun 24, 2024 | $472.72 | $483.92 | $467.67 | $468.72 | +0.00% | 7,851,139 |
| Jun 17, 2024 | $479.13 | $479.15 | $463.23 | $468.71 | -2.50% | 6,656,697 |
| Jun 10, 2024 | $480.18 | $485.40 | $472.61 | $480.73 | -0.48% | 4,831,112 |
| Jun 3, 2024 | $455.00 | $486.43 | $453.73 | $483.04 | +6.08% | 6,488,570 |
| May 28, 2024 | $454.79 | $456.91 | $435.57 | $455.34 | -0.35% | 5,685,147 |
| May 20, 2024 | $444.72 | $457.66 | $437.46 | $456.95 | +2.64% | 5,539,486 |
| May 13, 2024 | $425.99 | $446.10 | $422.44 | $445.21 | +5.31% | 5,533,575 |
| May 6, 2024 | $402.77 | $425.65 | $394.03 | $422.78 | +5.41% | 6,470,165 |
| Apr 29, 2024 | $397.48 | $406.95 | $391.70 | $401.08 | +0.91% | 5,704,301 |
| Apr 22, 2024 | $397.30 | $406.86 | $393.00 | $397.48 | +0.81% | 4,740,869 |
| Apr 15, 2024 | $400.00 | $402.49 | $391.01 | $394.28 | -0.57% | 5,241,420 |
| Apr 8, 2024 | $403.45 | $406.45 | $393.76 | $396.55 | -2.49% | 4,766,479 |
| Apr 1, 2024 | $420.43 | $421.45 | $400.83 | $406.67 | -2.71% | 4,124,763 |
| Mar 25, 2024 | $415.66 | $420.67 | $412.65 | $418.01 | +0.57% | 3,682,960 |
| Mar 18, 2024 | $410.49 | $419.26 | $409.02 | $415.66 | +1.95% | 4,299,857 |
| Mar 11, 2024 | $414.00 | $416.71 | $406.97 | $407.69 | -1.43% | 5,854,237 |
| Mar 4, 2024 | $432.73 | $433.99 | $410.23 | $413.59 | -4.43% | 5,206,319 |
| Feb 26, 2024 | $425.70 | $437.00 | $420.24 | $432.76 | +0.62% | 5,443,346 |
| Feb 20, 2024 | $420.79 | $434.50 | $414.80 | $430.11 | +1.87% | 3,815,064 |
| Feb 12, 2024 | $420.24 | $427.41 | $412.77 | $422.20 | -0.17% | 6,329,826 |
| Feb 5, 2024 | $424.99 | $430.99 | $410.80 | $422.91 | -0.42% | 10,990,774 |
| Jan 29, 2024 | $431.33 | $448.40 | $424.31 | $424.68 | -1.28% | 10,755,818 |
| Jan 22, 2024 | $437.64 | $443.82 | $424.34 | $430.17 | -1.11% | 6,037,426 |
| Jan 16, 2024 | $431.78 | $439.77 | $425.41 | $435.02 | +0.37% | 7,120,729 |
| Jan 8, 2024 | $416.07 | $434.85 | $412.85 | $433.40 | +4.06% | 6,217,953 |
| Jan 2, 2024 | $405.00 | $418.71 | $403.43 | $416.50 | +2.36% | 4,843,835 |
| Dec 26, 2023 | $406.97 | $412.57 | $404.48 | $406.89 | +0.40% | 2,588,970 |
| Dec 18, 2023 | $411.74 | $413.00 | $395.01 | $405.25 | -1.32% | 5,995,341 |
| Dec 11, 2023 | $352.58 | $411.60 | $351.44 | $410.68 | +17.29% | 15,650,319 |
| Dec 4, 2023 | $349.00 | $356.33 | $347.51 | $350.15 | -0.29% | 5,980,330 |
| Nov 27, 2023 | $353.95 | $356.71 | $346.29 | $351.16 | -0.53% | 6,732,072 |
| Nov 20, 2023 | $349.76 | $358.50 | $349.32 | $353.04 | +0.72% | 4,319,810 |
| Nov 13, 2023 | $373.16 | $381.59 | $341.90 | $350.50 | -6.20% | 10,900,241 |
| Nov 6, 2023 | $379.27 | $387.42 | $367.02 | $373.65 | -0.68% | 7,728,990 |
| Oct 30, 2023 | $357.15 | $381.00 | $353.13 | $376.20 | +5.89% | 5,458,811 |
| Oct 23, 2023 | $363.25 | $371.02 | $353.76 | $355.28 | -1.82% | 5,374,393 |
| Oct 16, 2023 | $372.12 | $375.93 | $361.59 | $361.86 | -2.46% | 7,863,167 |
| Oct 9, 2023 | $361.22 | $372.78 | $352.63 | $371.00 | +2.88% | 6,245,300 |
| Oct 2, 2023 | $346.76 | $362.99 | $341.85 | $360.62 | +3.70% | 4,249,587 |
| Sep 25, 2023 | $350.00 | $354.52 | $344.62 | $347.74 | -0.51% | 3,668,145 |
| Sep 18, 2023 | $349.75 | $358.59 | $347.21 | $349.53 | +0.18% | 4,332,999 |
| Sep 11, 2023 | $343.42 | $352.75 | $343.05 | $348.90 | +1.71% | 4,624,422 |
| Sep 5, 2023 | $352.66 | $353.42 | $340.83 | $343.05 | -2.29% | 4,647,915 |
| Aug 28, 2023 | $352.41 | $354.60 | $346.57 | $351.10 | +0.30% | 3,865,790 |
| Aug 21, 2023 | $344.77 | $355.90 | $344.44 | $350.06 | +1.52% | 3,572,983 |
| Aug 14, 2023 | $348.77 | $351.93 | $342.28 | $344.82 | -1.44% | 3,417,457 |
| Aug 7, 2023 | $342.38 | $350.71 | $340.68 | $349.86 | +2.75% | 3,873,281 |
| Jul 31, 2023 | $353.42 | $360.98 | $340.20 | $340.48 | -3.83% | 6,935,222 |
| Jul 24, 2023 | $361.82 | $362.86 | $348.67 | $354.05 | -2.32% | 5,387,438 |
| Jul 17, 2023 | $351.74 | $367.00 | $351.63 | $362.46 | +2.76% | 8,741,655 |
| Jul 10, 2023 | $339.02 | $353.40 | $339.02 | $352.74 | +4.31% | 4,462,547 |
| Jul 3, 2023 | $348.77 | $349.99 | $335.82 | $338.18 | -3.90% | 3,640,996 |
| Jun 26, 2023 | $351.00 | $354.94 | $341.90 | $351.91 | +1.41% | 6,272,044 |
| Jun 20, 2023 | $350.39 | $350.39 | $341.25 | $347.00 | -0.26% | 5,228,010 |
| Jun 12, 2023 | $335.91 | $352.19 | $331.87 | $347.89 | +4.12% | 7,084,849 |
| Jun 5, 2023 | $334.00 | $337.98 | $323.02 | $334.11 | +0.10% | 5,786,764 |
| May 30, 2023 | $329.82 | $334.53 | $320.01 | $333.78 | +1.15% | 10,396,350 |
| May 22, 2023 | $344.06 | $346.00 | $325.82 | $329.99 | -3.43% | 6,716,356 |
| May 15, 2023 | $348.00 | $351.74 | $334.27 | $341.70 | -1.64% | 4,675,247 |
| May 8, 2023 | $347.62 | $352.47 | $340.79 | $347.41 | -0.20% | 4,075,064 |
| May 1, 2023 | $340.22 | $354.46 | $339.78 | $348.09 | +2.16% | 6,764,852 |
| Apr 24, 2023 | $331.05 | $346.29 | $316.43 | $340.73 | +2.91% | 6,986,295 |
| Apr 17, 2023 | $335.00 | $335.28 | $323.38 | $331.09 | -0.73% | 4,536,144 |
| Apr 10, 2023 | $320.48 | $334.18 | $318.02 | $333.52 | +3.69% | 4,494,782 |
| Apr 3, 2023 | $315.00 | $324.65 | $313.47 | $321.66 | +2.09% | 3,825,401 |
| Mar 27, 2023 | $314.68 | $316.31 | $307.93 | $315.07 | +0.22% | 5,249,690 |
| Mar 20, 2023 | $296.72 | $315.00 | $296.09 | $314.39 | +6.30% | 6,257,680 |
| Mar 13, 2023 | $288.31 | $301.55 | $288.31 | $295.77 | +2.97% | 6,086,048 |
| Mar 6, 2023 | $290.00 | $296.40 | $283.60 | $287.24 | -1.13% | 5,220,661 |
| Feb 27, 2023 | $286.62 | $293.15 | $285.31 | $290.51 | +1.09% | 5,249,928 |
| Feb 21, 2023 | $290.76 | $296.66 | $286.48 | $287.37 | -2.14% | 3,972,112 |
| Feb 13, 2023 | $295.53 | $301.35 | $290.00 | $293.66 | -1.26% | 5,460,982 |
| Feb 6, 2023 | $299.81 | $310.28 | $289.58 | $297.40 | -1.20% | 7,905,868 |
| Jan 30, 2023 | $321.21 | $325.19 | $300.75 | $301.02 | -6.36% | 8,417,748 |
| Jan 23, 2023 | $309.59 | $323.67 | $308.53 | $321.45 | +3.75% | 6,648,872 |
| Jan 17, 2023 | $303.49 | $312.66 | $302.52 | $309.84 | +2.96% | 7,353,616 |
| Jan 9, 2023 | $290.09 | $301.26 | $282.21 | $300.94 | +3.70% | 7,218,303 |
| Jan 3, 2023 | $288.61 | $293.65 | $283.50 | $290.21 | +0.50% | 4,368,576 |
| Dec 27, 2022 | $290.00 | $291.73 | $284.40 | $288.78 | -0.31% | 3,439,219 |
| Dec 19, 2022 | $301.55 | $302.59 | $288.07 | $289.69 | -4.96% | 6,375,693 |
| Dec 12, 2022 | $315.22 | $317.33 | $302.85 | $304.80 | -2.38% | 8,911,040 |
| Dec 5, 2022 | $318.85 | $324.75 | $310.04 | $312.22 | -2.85% | 4,904,168 |
| Nov 28, 2022 | $313.78 | $322.74 | $312.47 | $321.37 | +2.68% | 11,771,293 |
| Nov 21, 2022 | $315.00 | $323.61 | $312.01 | $312.98 | -0.52% | 4,367,010 |
| Nov 14, 2022 | $305.11 | $315.54 | $300.00 | $314.63 | +3.75% | 5,799,051 |
| Nov 7, 2022 | $305.36 | $316.18 | $288.83 | $303.26 | -1.80% | 8,533,121 |
| Oct 31, 2022 | $310.35 | $318.38 | $304.04 | $308.82 | -1.62% | 6,377,093 |
| Oct 24, 2022 | $302.74 | $316.48 | $287.20 | $313.89 | +4.63% | 12,371,652 |
| Oct 17, 2022 | $297.08 | $303.29 | $287.96 | $300.00 | +2.32% | 5,488,948 |
| Oct 10, 2022 | $295.45 | $300.94 | $283.58 | $293.21 | -0.68% | 5,177,400 |
| Oct 3, 2022 | $293.71 | $304.26 | $289.64 | $295.23 | +1.97% | 7,189,187 |
| Sep 26, 2022 | $282.70 | $294.62 | $276.57 | $289.54 | +2.15% | 7,959,733 |
| Sep 19, 2022 | $284.32 | $288.92 | $277.67 | $283.45 | -2.16% | 6,352,695 |
| Sep 12, 2022 | $294.00 | $296.14 | $279.62 | $289.71 | -0.82% | 8,188,404 |
| Sep 6, 2022 | $281.70 | $292.93 | $277.50 | $292.11 | +3.94% | 4,696,869 |
| Aug 29, 2022 | $278.75 | $292.00 | $277.20 | $281.04 | -0.23% | 5,601,151 |
| Aug 22, 2022 | $299.73 | $302.22 | $281.31 | $281.68 | -5.81% | 5,298,037 |
| Aug 15, 2022 | $293.71 | $305.95 | $291.45 | $299.04 | +1.53% | 5,874,309 |
| Aug 8, 2022 | $288.65 | $301.80 | $288.65 | $294.52 | +2.25% | 6,870,600 |
| Aug 1, 2022 | $279.79 | $288.70 | $271.61 | $288.03 | +2.72% | 8,370,439 |
| Jul 25, 2022 | $282.00 | $290.73 | $275.65 | $280.41 | +0.04% | 6,876,050 |
| Jul 18, 2022 | $292.87 | $295.77 | $278.73 | $280.29 | -4.29% | 6,234,670 |
| Jul 11, 2022 | $294.00 | $296.84 | $282.25 | $292.84 | -0.49% | 7,644,897 |
| Jul 5, 2022 | $285.92 | $295.74 | $284.50 | $294.29 | +2.43% | 7,026,862 |
| Jun 27, 2022 | $289.81 | $291.14 | $275.83 | $287.32 | -1.79% | 8,665,730 |
| Jun 21, 2022 | $266.22 | $293.17 | $265.98 | $292.55 | +11.20% | 9,752,423 |
| Jun 13, 2022 | $250.81 | $264.90 | $243.17 | $263.09 | +3.22% | 8,495,517 |
| Jun 6, 2022 | $271.44 | $279.13 | $252.87 | $254.88 | -5.40% | 6,970,297 |
| May 31, 2022 | $274.03 | $276.00 | $260.66 | $269.44 | -1.57% | 7,625,013 |
| May 23, 2022 | $260.05 | $274.17 | $259.19 | $273.73 | +5.85% | 8,032,674 |
| May 16, 2022 | $245.85 | $262.95 | $244.61 | $258.59 | +4.81% | 7,523,241 |
| May 9, 2022 | $251.00 | $251.00 | $233.01 | $246.72 | -2.84% | 9,938,635 |
| May 2, 2022 | $264.16 | $275.26 | $252.69 | $253.93 | -7.06% | 10,291,091 |
| Apr 25, 2022 | $270.00 | $279.71 | $262.22 | $273.22 | +1.04% | 8,868,664 |
| Apr 18, 2022 | $287.67 | $287.86 | $270.19 | $270.42 | -6.09% | 6,689,115 |
| Apr 11, 2022 | $279.86 | $292.75 | $278.79 | $287.97 | +2.74% | 7,780,790 |
| Apr 4, 2022 | $266.84 | $281.50 | $264.69 | $280.28 | +5.31% | 9,050,527 |
| Mar 28, 2022 | $253.83 | $267.13 | $252.52 | $266.15 | +4.80% | 8,886,845 |
| Mar 21, 2022 | $248.03 | $254.15 | $246.73 | $253.95 | +1.96% | 6,351,342 |
| Mar 14, 2022 | $239.72 | $251.33 | $238.66 | $249.08 | +5.33% | 7,841,991 |
| Mar 7, 2022 | $237.46 | $247.49 | $232.97 | $236.48 | -0.91% | 6,841,581 |
| Feb 28, 2022 | $227.99 | $243.18 | $226.18 | $238.66 | +3.63% | 7,492,167 |
| Feb 22, 2022 | $229.21 | $233.53 | $225.28 | $230.30 | +0.30% | 6,412,444 |
| Feb 14, 2022 | $233.75 | $236.89 | $228.55 | $229.61 | -1.83% | 7,501,004 |
| Feb 7, 2022 | $243.32 | $245.61 | $233.17 | $233.89 | -3.34% | 6,742,418 |
| Jan 31, 2022 | $240.87 | $254.93 | $238.48 | $241.96 | -0.44% | 13,628,341 |
| Jan 24, 2022 | $225.13 | $243.30 | $221.69 | $243.02 | +6.55% | 12,176,116 |
| Jan 18, 2022 | $231.43 | $234.41 | $227.26 | $228.08 | -2.55% | 7,894,164 |
| Jan 10, 2022 | $222.91 | $234.58 | $219.10 | $234.06 | +5.50% | 8,457,499 |
| Jan 3, 2022 | $218.38 | $224.89 | $214.66 | $221.85 | +1.02% | 7,323,542 |
| Dec 27, 2021 | $223.34 | $224.49 | $219.04 | $219.60 | -1.72% | 5,970,700 |
| Dec 20, 2021 | $215.92 | $224.40 | $213.25 | $223.45 | +4.15% | 6,129,599 |
| Dec 13, 2021 | $208.49 | $218.32 | $205.14 | $214.54 | +3.11% | 11,100,537 |
| Dec 6, 2021 | $203.73 | $209.00 | $203.04 | $208.06 | +2.09% | 8,316,158 |
| Nov 29, 2021 | $187.45 | $208.16 | $185.46 | $203.81 | +11.01% | 20,083,681 |
| Nov 22, 2021 | $182.65 | $189.80 | $179.96 | $183.59 | +0.39% | 7,547,713 |
| Nov 15, 2021 | $187.29 | $198.53 | $181.02 | $182.88 | -2.35% | 8,250,287 |
| Nov 8, 2021 | $192.99 | $194.46 | $185.10 | $187.29 | -2.88% | 6,500,647 |
| Nov 1, 2021 | $184.18 | $195.23 | $180.71 | $192.85 | +4.28% | 13,108,773 |
| Oct 25, 2021 | $183.52 | $186.58 | $180.40 | $184.93 | +0.77% | 6,128,105 |
| Oct 18, 2021 | $182.50 | $187.88 | $177.71 | $183.52 | +0.96% | 9,545,053 |
| Oct 11, 2021 | $179.23 | $184.19 | $178.21 | $181.77 | +1.58% | 7,369,910 |
| Oct 4, 2021 | $179.00 | $182.58 | $176.36 | $178.94 | -0.78% | 7,619,153 |
| Sep 27, 2021 | $183.20 | $184.25 | $178.35 | $180.35 | -1.78% | 6,838,121 |
| Sep 20, 2021 | $186.89 | $188.89 | $181.98 | $183.61 | -2.49% | 6,400,141 |
| Sep 13, 2021 | $190.07 | $193.25 | $184.78 | $188.30 | -0.14% | 7,295,521 |
| Sep 7, 2021 | $196.20 | $197.05 | $186.15 | $188.57 | -4.79% | 5,480,452 |
| Aug 30, 2021 | $199.30 | $202.55 | $196.35 | $198.05 | -0.94% | 6,685,640 |
| Aug 23, 2021 | $197.27 | $202.77 | $195.85 | $199.92 | +2.08% | 5,623,653 |
| Aug 16, 2021 | $194.67 | $198.72 | $188.84 | $195.85 | +0.77% | 8,867,309 |
| Aug 9, 2021 | $201.38 | $201.54 | $193.70 | $194.36 | -3.14% | 16,222,853 |
| Aug 2, 2021 | $200.65 | $204.00 | $197.45 | $200.67 | -0.45% | 10,999,854 |
| Jul 26, 2021 | $199.43 | $204.88 | $197.31 | $201.58 | +0.54% | 10,622,049 |
| Jul 19, 2021 | $202.16 | $204.26 | $193.88 | $200.50 | -0.88% | 10,950,866 |
| Jul 12, 2021 | $198.00 | $204.46 | $195.75 | $202.28 | +2.08% | 10,935,619 |
| Jul 6, 2021 | $201.47 | $201.90 | $196.30 | $198.16 | -1.19% | 7,011,315 |
| Jun 28, 2021 | $197.00 | $203.24 | $194.42 | $200.54 | +3.19% | 11,977,680 |
| Jun 21, 2021 | $188.11 | $194.78 | $185.33 | $194.34 | +3.45% | 13,991,679 |
| Jun 14, 2021 | $195.66 | $196.32 | $185.64 | $187.85 | -2.68% | 18,636,575 |
| Jun 7, 2021 | $210.58 | $217.26 | $192.88 | $193.02 | -8.06% | 22,124,528 |
| Jun 1, 2021 | $209.49 | $212.98 | $207.20 | $209.93 | +0.62% | 6,417,736 |
| May 24, 2021 | $215.02 | $215.70 | $204.62 | $208.63 | -2.25% | 8,617,861 |
| May 17, 2021 | $215.62 | $218.97 | $211.00 | $213.43 | -1.69% | 6,423,689 |
| May 10, 2021 | $215.63 | $218.18 | $211.39 | $217.09 | +0.97% | 6,303,789 |
| May 3, 2021 | $217.27 | $219.69 | $211.06 | $215.01 | -1.46% | 6,810,702 |
| Apr 26, 2021 | $217.74 | $221.41 | $210.27 | $218.20 | +0.14% | 8,203,205 |
| Apr 19, 2021 | $220.86 | $222.59 | $214.00 | $217.90 | -0.68% | 7,037,653 |
| Apr 12, 2021 | $212.68 | $222.78 | $211.21 | $219.39 | +2.83% | 8,265,921 |
| Apr 5, 2021 | $214.38 | $218.47 | $209.53 | $213.35 | +0.15% | 9,284,641 |
| Mar 29, 2021 | $213.93 | $218.46 | $212.21 | $213.04 | -0.75% | 6,398,869 |
| Mar 22, 2021 | $215.84 | $220.33 | $209.22 | $214.64 | -0.68% | 10,218,095 |
| Mar 15, 2021 | $213.71 | $220.63 | $212.65 | $216.11 | +0.83% | 7,860,234 |
| Mar 8, 2021 | $212.27 | $219.30 | $211.26 | $214.33 | +1.11% | 10,430,585 |
| Mar 1, 2021 | $212.68 | $214.13 | $205.85 | $211.98 | -0.27% | 10,793,606 |
| Feb 22, 2021 | $206.72 | $220.42 | $204.62 | $212.55 | +2.67% | 12,962,550 |
| Feb 16, 2021 | $213.80 | $215.00 | $206.79 | $207.02 | -3.25% | 8,955,297 |
| Feb 8, 2021 | $217.13 | $218.22 | $209.72 | $213.98 | -0.59% | 9,321,524 |
| Feb 1, 2021 | $231.00 | $232.38 | $210.99 | $215.26 | -6.03% | 17,699,529 |
| Jan 25, 2021 | $240.99 | $242.99 | $224.70 | $229.08 | -3.58% | 9,627,144 |
| Jan 19, 2021 | $227.00 | $241.83 | $223.31 | $237.59 | +5.34% | 6,536,418 |
| Jan 11, 2021 | $235.58 | $238.26 | $224.39 | $225.55 | -4.83% | 9,860,017 |
| Jan 4, 2021 | $237.91 | $238.08 | $222.31 | $237.00 | +0.28% | 8,890,345 |
| Dec 28, 2020 | $235.40 | $237.50 | $230.33 | $236.34 | +0.80% | 3,540,363 |
| Dec 21, 2020 | $233.02 | $238.57 | $228.80 | $234.46 | -0.95% | 4,160,611 |
| Dec 14, 2020 | $226.79 | $239.71 | $226.00 | $236.72 | +5.60% | 10,041,257 |
| Dec 7, 2020 | $231.00 | $231.42 | $220.93 | $224.17 | -1.82% | 7,480,629 |
| Nov 30, 2020 | $231.00 | $232.45 | $224.30 | $228.32 | +0.71% | 10,452,662 |
| Nov 23, 2020 | $216.78 | $226.72 | $214.14 | $226.71 | +5.34% | 7,117,929 |
| Nov 16, 2020 | $225.99 | $227.36 | $210.04 | $215.21 | -4.57% | 10,801,427 |
| Nov 9, 2020 | $224.41 | $229.08 | $213.65 | $225.52 | +2.38% | 9,883,102 |
| Nov 2, 2020 | $211.14 | $223.77 | $202.57 | $220.28 | +5.72% | 11,603,792 |
| Oct 26, 2020 | $209.75 | $214.24 | $203.51 | $208.36 | -1.52% | 11,825,832 |
| Oct 19, 2020 | $219.08 | $225.97 | $208.23 | $211.58 | -2.98% | 13,586,416 |
| Oct 12, 2020 | $273.14 | $280.99 | $213.17 | $218.08 | -19.21% | 26,916,410 |
| Oct 5, 2020 | $262.86 | $270.50 | $260.26 | $269.95 | +3.51% | 4,746,259 |
| Sep 28, 2020 | $269.90 | $275.40 | $260.13 | $260.80 | -2.75% | 5,649,769 |
| Sep 21, 2020 | $264.14 | $270.09 | $257.50 | $268.18 | +1.05% | 5,601,357 |
| Sep 14, 2020 | $261.24 | $273.59 | $257.42 | $265.39 | +2.88% | 7,748,726 |
| Sep 8, 2020 | $261.78 | $264.84 | $253.97 | $257.96 | -3.20% | 5,495,614 |
| Aug 31, 2020 | $270.35 | $283.45 | $263.01 | $266.50 | -1.28% | 7,050,935 |
| Aug 24, 2020 | $269.90 | $275.63 | $263.47 | $269.96 | -0.49% | 4,986,098 |
| Aug 17, 2020 | $267.90 | $275.00 | $267.84 | $271.28 | +1.49% | 5,050,831 |
| Aug 10, 2020 | $271.58 | $272.73 | $261.30 | $267.29 | -2.09% | 5,807,584 |
| Aug 3, 2020 | $274.20 | $280.59 | $268.58 | $272.99 | +0.36% | 6,481,075 |
| Jul 27, 2020 | $280.84 | $285.57 | $268.25 | $272.00 | -2.33% | 8,197,291 |
| Jul 20, 2020 | $292.69 | $304.00 | $276.50 | $278.49 | -5.45% | 6,765,753 |
| Jul 13, 2020 | $293.05 | $296.85 | $279.12 | $294.53 | +0.03% | 6,508,446 |
| Jul 6, 2020 | $294.36 | $306.08 | $289.63 | $294.45 | +1.15% | 6,485,771 |
| Jun 29, 2020 | $286.95 | $293.95 | $280.89 | $291.10 | +1.73% | 6,478,773 |
| Jun 22, 2020 | $294.00 | $299.21 | $284.74 | $286.14 | -2.43% | 7,870,589 |
| Jun 15, 2020 | $264.77 | $295.54 | $262.24 | $293.27 | +9.20% | 10,045,740 |
| Jun 8, 2020 | $264.05 | $277.90 | $261.28 | $268.56 | +1.08% | 9,738,228 |
| Jun 1, 2020 | $285.42 | $288.73 | $262.55 | $265.69 | -7.73% | 9,560,720 |
| May 26, 2020 | $287.95 | $289.44 | $254.41 | $287.96 | +1.05% | 14,007,638 |
| May 18, 2020 | $293.78 | $295.55 | $281.14 | $284.96 | -1.29% | 6,812,373 |
| May 11, 2020 | $271.45 | $288.73 | $270.44 | $288.69 | +6.28% | 10,257,931 |
| May 4, 2020 | $257.40 | $275.55 | $256.01 | $271.63 | +6.56% | 8,582,088 |
| Apr 27, 2020 | $275.00 | $275.26 | $245.06 | $254.90 | -5.54% | 11,687,324 |
| Apr 20, 2020 | $271.97 | $277.80 | $262.55 | $269.86 | -0.22% | 9,693,238 |
| Apr 13, 2020 | $244.66 | $272.67 | $243.81 | $270.46 | +9.67% | 11,037,849 |
| Apr 6, 2020 | $248.61 | $267.45 | $240.50 | $246.61 | +3.48% | 11,826,945 |
| Mar 30, 2020 | $221.34 | $247.45 | $220.00 | $238.31 | +9.70% | 11,415,655 |
| Mar 23, 2020 | $210.50 | $225.62 | $199.52 | $217.24 | +5.46% | 11,165,182 |
| Mar 16, 2020 | $201.60 | $230.06 | $197.47 | $206.00 | -6.73% | 16,258,610 |
| Mar 9, 2020 | $218.07 | $231.41 | $200.76 | $220.86 | -5.41% | 13,364,495 |
| Mar 2, 2020 | $224.43 | $246.06 | $223.14 | $233.50 | +4.23% | 9,862,546 |
| Feb 24, 2020 | $241.44 | $242.76 | $215.50 | $224.03 | -9.04% | 9,283,781 |
| Feb 18, 2020 | $244.92 | $249.85 | $241.09 | $246.29 | +1.01% | 5,143,385 |
| Feb 10, 2020 | $239.22 | $249.00 | $237.00 | $243.82 | +1.57% | 8,042,067 |
| Feb 3, 2020 | $230.76 | $244.65 | $225.01 | $240.06 | +5.73% | 8,189,432 |
| Jan 27, 2020 | $226.51 | $239.40 | $223.01 | $227.05 | -0.88% | 7,100,773 |
| Jan 21, 2020 | $235.84 | $237.47 | $228.42 | $229.06 | -2.87% | 4,415,978 |
| Jan 13, 2020 | $229.38 | $236.51 | $224.56 | $235.83 | +3.01% | 7,538,461 |
| Jan 6, 2020 | $217.73 | $233.26 | $216.91 | $228.95 | +5.03% | 6,720,803 |
| Dec 30, 2019 | $220.38 | $221.95 | $214.55 | $217.98 | -1.35% | 4,058,190 |
| Dec 23, 2019 | $220.95 | $222.87 | $218.12 | $220.97 | +0.13% | 3,034,960 |
| Dec 16, 2019 | $220.50 | $221.86 | $216.01 | $220.69 | +0.78% | 9,865,480 |
| Dec 9, 2019 | $222.99 | $225.66 | $217.83 | $218.98 | -1.91% | 6,597,811 |
| Dec 2, 2019 | $222.96 | $224.66 | $218.39 | $223.25 | +0.68% | 4,775,983 |
| Nov 25, 2019 | $219.37 | $223.73 | $218.07 | $221.75 | +1.72% | 4,737,261 |
| Nov 18, 2019 | $209.87 | $218.60 | $207.68 | $218.00 | +3.91% | 8,287,329 |
| Nov 11, 2019 | $200.98 | $210.05 | $199.29 | $209.80 | +4.22% | 5,443,031 |
| Nov 4, 2019 | $202.13 | $202.25 | $195.11 | $201.31 | +0.18% | 5,980,239 |
| Oct 28, 2019 | $194.56 | $202.94 | $192.32 | $200.94 | +3.32% | 9,512,118 |
| Oct 21, 2019 | $177.23 | $195.94 | $174.82 | $194.49 | +10.36% | 10,375,407 |
| Oct 14, 2019 | $172.32 | $180.25 | $172.32 | $176.23 | +2.22% | 4,451,797 |
| Oct 7, 2019 | $171.55 | $174.72 | $167.60 | $172.41 | -0.01% | 4,418,989 |
| Sep 30, 2019 | $169.55 | $172.92 | $165.23 | $172.42 | +3.41% | 5,947,445 |
| Sep 23, 2019 | $178.23 | $179.01 | $165.53 | $166.74 | -6.39% | 5,368,728 |
| Sep 16, 2019 | $173.89 | $179.55 | $171.96 | $178.12 | +1.82% | 5,869,941 |
| Sep 9, 2019 | $181.09 | $181.28 | $166.65 | $174.94 | -3.52% | 6,308,030 |
| Sep 3, 2019 | $180.55 | $182.15 | $173.56 | $181.33 | +0.73% | 3,881,615 |
| Aug 26, 2019 | $180.82 | $182.92 | $170.54 | $180.02 | -0.09% | 5,023,096 |
| Aug 19, 2019 | $186.24 | $188.44 | $179.24 | $180.18 | -2.57% | 4,765,618 |
| Aug 12, 2019 | $182.06 | $185.75 | $178.04 | $184.94 | +1.07% | 5,990,605 |
| Aug 5, 2019 | $176.44 | $184.07 | $172.48 | $182.98 | +2.57% | 6,855,518 |
| Jul 29, 2019 | $167.21 | $181.30 | $165.27 | $178.39 | +6.93% | 10,111,134 |
| Jul 22, 2019 | $173.34 | $176.36 | $165.85 | $166.83 | -4.19% | 6,509,914 |
| Jul 15, 2019 | $176.16 | $179.24 | $174.05 | $174.13 | -0.94% | 4,423,551 |
| Jul 8, 2019 | $177.76 | $179.75 | $172.74 | $175.79 | -1.43% | 4,562,301 |
| Jul 1, 2019 | $185.07 | $185.14 | $177.41 | $178.34 | -2.75% | 3,383,026 |
| Jun 24, 2019 | $184.56 | $184.99 | $176.68 | $183.38 | -0.32% | 4,829,214 |
| Jun 17, 2019 | $171.17 | $186.33 | $171.17 | $183.97 | +8.08% | 7,074,669 |
| Jun 10, 2019 | $173.29 | $174.88 | $167.84 | $170.22 | -1.90% | 5,669,588 |
| Jun 3, 2019 | $166.87 | $174.00 | $165.80 | $173.51 | +4.41% | 6,162,560 |
| May 28, 2019 | $172.24 | $173.79 | $166.10 | $166.18 | -3.25% | 5,215,973 |
| May 20, 2019 | $167.77 | $175.94 | $165.68 | $171.77 | +1.80% | 4,966,448 |
| May 13, 2019 | $165.70 | $173.41 | $164.07 | $168.73 | -0.07% | 5,307,544 |
| May 6, 2019 | $170.30 | $175.15 | $164.31 | $168.85 | -2.89% | 4,981,706 |
| Apr 29, 2019 | $172.58 | $175.60 | $167.80 | $173.87 | +0.59% | 6,351,366 |
| Apr 22, 2019 | $167.79 | $175.86 | $166.20 | $172.85 | +2.79% | 5,809,528 |
| Apr 15, 2019 | $182.27 | $184.80 | $163.68 | $168.16 | -8.00% | 7,764,390 |
| Apr 8, 2019 | $189.27 | $191.71 | $182.31 | $182.78 | -3.23% | 6,037,276 |
| Apr 1, 2019 | $185.20 | $189.43 | $182.49 | $188.89 | +2.69% | 6,016,840 |
| Mar 25, 2019 | $181.67 | $190.07 | $181.44 | $183.95 | +1.33% | 7,190,007 |
| Mar 18, 2019 | $188.00 | $189.21 | $178.22 | $181.53 | -3.49% | 6,838,031 |
| Mar 11, 2019 | $177.94 | $189.35 | $177.78 | $188.09 | +6.11% | 7,602,198 |
| Mar 4, 2019 | $193.03 | $193.89 | $173.59 | $177.26 | -7.75% | 6,840,742 |
| Feb 25, 2019 | $186.74 | $192.69 | $184.89 | $192.16 | +3.45% | 5,427,385 |
| Feb 19, 2019 | $187.90 | $189.09 | $182.16 | $185.76 | -1.23% | 5,004,156 |
| Feb 11, 2019 | $182.05 | $188.56 | $178.40 | $188.07 | +3.71% | 6,386,699 |
| Feb 4, 2019 | $189.19 | $193.00 | $178.76 | $181.34 | -5.32% | 7,451,621 |
| Jan 28, 2019 | $188.94 | $193.03 | $184.50 | $191.52 | +1.07% | 5,685,933 |
| Jan 22, 2019 | $193.48 | $195.81 | $186.27 | $189.50 | -2.67% | 7,195,242 |
| Jan 14, 2019 | $186.71 | $194.78 | $183.06 | $194.70 | +3.48% | 9,138,465 |
| Jan 7, 2019 | $173.05 | $188.86 | $170.87 | $188.16 | +8.95% | 9,412,078 |
| Dec 31, 2018 | $162.80 | $173.31 | $160.95 | $172.70 | +6.99% | 6,328,602 |
| Dec 24, 2018 | $155.40 | $164.84 | $151.80 | $161.42 | +3.14% | 5,216,511 |
| Dec 17, 2018 | $169.64 | $171.41 | $156.30 | $156.50 | -7.97% | 9,663,062 |
| Dec 10, 2018 | $172.98 | $178.62 | $167.63 | $170.06 | -1.25% | 4,513,290 |
| Dec 3, 2018 | $182.60 | $187.76 | $170.90 | $172.21 | -4.75% | 6,288,697 |
| Nov 26, 2018 | $164.30 | $181.65 | $162.89 | $180.79 | +12.72% | 7,384,179 |
| Nov 19, 2018 | $164.76 | $165.57 | $157.29 | $160.39 | -2.86% | 4,208,886 |
| Nov 12, 2018 | $180.55 | $181.45 | $162.67 | $165.11 | -8.55% | 7,540,494 |
| Nov 5, 2018 | $172.08 | $185.57 | $171.70 | $180.55 | +4.19% | 6,087,777 |
| Oct 29, 2018 | $173.49 | $177.25 | $167.35 | $173.29 | +2.25% | 8,246,296 |
| Oct 22, 2018 | $175.53 | $178.61 | $153.00 | $169.48 | -3.53% | 10,882,104 |
| Oct 15, 2018 | $180.80 | $185.84 | $173.80 | $175.69 | -3.11% | 7,483,518 |
| Oct 8, 2018 | $186.95 | $187.96 | $171.66 | $181.32 | -3.58% | 6,989,621 |
| Oct 1, 2018 | $193.24 | $194.92 | $185.37 | $188.05 | -2.43% | 5,539,349 |
| Sep 24, 2018 | $179.43 | $193.78 | $179.43 | $192.74 | +7.03% | 6,586,736 |
| Sep 17, 2018 | $179.00 | $182.00 | $174.23 | $180.08 | +0.60% | 4,778,089 |
| Sep 10, 2018 | $180.00 | $181.88 | $177.09 | $179.01 | -0.26% | 4,353,509 |
| Sep 4, 2018 | $183.23 | $184.74 | $177.01 | $179.47 | -2.67% | 4,479,286 |
| Aug 27, 2018 | $177.98 | $186.44 | $177.60 | $184.40 | +4.28% | 5,612,205 |
| Aug 20, 2018 | $176.62 | $178.43 | $173.62 | $176.84 | +0.43% | 3,981,257 |
| Aug 13, 2018 | $175.13 | $177.30 | $171.81 | $176.08 | +0.72% | 3,895,801 |
| Aug 6, 2018 | $175.55 | $178.40 | $173.26 | $174.82 | +0.16% | 3,976,264 |
| Jul 30, 2018 | $170.65 | $179.86 | $169.97 | $174.54 | +1.42% | 7,100,184 |
| Jul 23, 2018 | $176.29 | $178.85 | $169.33 | $172.10 | -2.99% | 8,282,683 |
| Jul 16, 2018 | $179.85 | $183.39 | $176.71 | $177.40 | -1.72% | 6,795,966 |
| Jul 9, 2018 | $174.37 | $181.60 | $171.81 | $180.50 | +4.06% | 7,056,537 |
| Jul 2, 2018 | $168.40 | $173.64 | $164.70 | $173.45 | +2.05% | 5,804,221 |
| Jun 25, 2018 | $158.72 | $172.00 | $145.37 | $169.96 | +6.77% | 13,221,495 |
| Jun 18, 2018 | $153.90 | $160.28 | $149.67 | $159.19 | +2.69% | 7,048,845 |
| Jun 11, 2018 | $150.67 | $156.30 | $147.43 | $155.02 | +2.97% | 8,431,534 |
| Jun 4, 2018 | $152.05 | $153.00 | $144.07 | $150.55 | -0.99% | 12,337,915 |
| May 29, 2018 | $156.60 | $157.76 | $150.50 | $152.05 | -3.46% | 6,110,377 |
| May 21, 2018 | $157.84 | $158.22 | $155.31 | $157.50 | +0.17% | 4,098,435 |
| May 14, 2018 | $156.11 | $158.46 | $153.94 | $157.24 | +0.81% | 5,994,065 |
| May 7, 2018 | $150.54 | $157.53 | $146.67 | $155.97 | +4.40% | 7,498,224 |
| Apr 30, 2018 | $157.16 | $157.79 | $145.78 | $149.39 | -4.27% | 9,550,824 |
| Apr 23, 2018 | $158.71 | $160.85 | $153.33 | $156.05 | -1.33% | 7,630,296 |
| Apr 16, 2018 | $163.01 | $166.12 | $157.09 | $158.15 | -2.01% | 7,713,223 |
| Apr 9, 2018 | $156.26 | $163.45 | $155.67 | $161.39 | +4.63% | 6,421,679 |
| Apr 2, 2018 | $161.53 | $163.49 | $152.61 | $154.25 | -5.36% | 7,913,062 |
| Mar 26, 2018 | $163.85 | $168.28 | $158.36 | $162.98 | +1.27% | 5,515,590 |
| Mar 19, 2018 | $174.62 | $175.28 | $160.74 | $160.93 | -8.39% | 6,123,602 |
| Mar 12, 2018 | $176.50 | $178.25 | $172.82 | $175.66 | -0.34% | 7,540,453 |
| Mar 5, 2018 | $168.49 | $176.31 | $166.05 | $176.26 | +3.65% | 7,761,872 |
| Feb 26, 2018 | $166.92 | $170.89 | $161.89 | $170.06 | +2.51% | 9,553,326 |
| Feb 20, 2018 | $158.49 | $165.98 | $157.00 | $165.90 | +3.22% | 5,504,778 |
| Feb 12, 2018 | $153.41 | $162.07 | $148.61 | $160.72 | +5.07% | 7,956,213 |
| Feb 5, 2018 | $163.08 | $165.87 | $146.21 | $152.96 | -7.99% | 13,285,010 |
| Jan 29, 2018 | $169.13 | $174.96 | $163.17 | $166.24 | -1.76% | 14,748,319 |
| Jan 22, 2018 | $158.76 | $169.30 | $157.98 | $169.21 | +7.12% | 9,949,714 |
| Jan 16, 2018 | $158.28 | $159.87 | $154.22 | $157.97 | +0.03% | 6,377,998 |
| Jan 8, 2018 | $155.15 | $159.05 | $153.35 | $157.93 | +1.44% | 7,667,895 |
| Jan 2, 2018 | $150.00 | $157.35 | $147.72 | $155.69 | +3.89% | 6,214,248 |
| Dec 26, 2017 | $149.50 | $152.70 | $148.75 | $149.86 | -0.07% | 3,555,813 |
| Dec 18, 2017 | $146.99 | $151.10 | $144.27 | $149.97 | +2.82% | 6,840,202 |
| Dec 11, 2017 | $143.73 | $146.36 | $139.80 | $145.86 | +1.57% | 8,670,625 |
| Dec 4, 2017 | $141.99 | $144.80 | $136.50 | $143.61 | +2.00% | 8,388,659 |
| Nov 27, 2017 | $146.84 | $149.29 | $139.86 | $140.79 | -3.93% | 7,743,555 |
| Nov 20, 2017 | $146.92 | $147.90 | $143.43 | $146.55 | -0.58% | 4,401,707 |
| Nov 13, 2017 | $147.44 | $151.75 | $145.42 | $147.41 | -0.89% | 5,296,380 |
| Nov 6, 2017 | $148.17 | $152.00 | $144.32 | $148.74 | -0.82% | 6,178,483 |
| Oct 30, 2017 | $149.71 | $152.80 | $141.82 | $149.97 | -0.09% | 10,532,820 |
| Oct 23, 2017 | $155.32 | $155.35 | $139.05 | $150.11 | -2.92% | 12,080,163 |
| Oct 16, 2017 | $153.11 | $158.04 | $152.42 | $154.63 | +1.12% | 6,729,708 |
| Oct 9, 2017 | $155.85 | $157.29 | $151.65 | $152.91 | -1.41% | 6,385,592 |
| Oct 2, 2017 | $151.23 | $156.46 | $150.10 | $155.10 | +2.01% | 6,587,987 |
| Sep 25, 2017 | $151.19 | $152.79 | $147.30 | $152.04 | +0.52% | 9,166,800 |
| Sep 18, 2017 | $153.59 | $155.14 | $148.58 | $151.26 | -1.53% | 6,177,750 |
| Sep 11, 2017 | $161.05 | $161.46 | $152.64 | $153.61 | -3.29% | 7,877,217 |
| Sep 5, 2017 | $161.37 | $162.07 | $155.52 | $158.83 | -2.10% | 4,953,841 |
| Aug 28, 2017 | $154.64 | $163.64 | $151.05 | $162.24 | +5.85% | 8,356,597 |
| Aug 21, 2017 | $148.00 | $156.93 | $147.42 | $153.27 | +3.47% | 5,803,898 |
| Aug 14, 2017 | $154.52 | $155.87 | $147.18 | $148.13 | -3.67% | 4,618,816 |
| Aug 7, 2017 | $152.60 | $156.63 | $148.50 | $153.78 | -0.49% | 5,711,596 |
| Jul 31, 2017 | $152.99 | $157.91 | $150.64 | $154.54 | +0.25% | 8,588,115 |
| Jul 24, 2017 | $162.33 | $167.86 | $153.50 | $154.15 | -5.53% | 12,514,978 |
| Jul 17, 2017 | $130.44 | $167.00 | $127.67 | $163.17 | +24.57% | 29,149,380 |
| Jul 10, 2017 | $129.93 | $133.62 | $128.39 | $130.99 | +0.49% | 7,015,989 |
| Jul 3, 2017 | $129.49 | $130.88 | $125.50 | $130.35 | +1.15% | 4,306,343 |
| Jun 26, 2017 | $133.83 | $135.03 | $126.32 | $128.87 | -3.47% | 7,150,044 |
| Jun 19, 2017 | $123.99 | $137.26 | $123.80 | $133.50 | +8.41% | 11,541,189 |
| Jun 12, 2017 | $122.19 | $125.80 | $120.77 | $123.14 | +0.39% | 9,317,451 |
| Jun 5, 2017 | $127.85 | $130.69 | $122.47 | $122.66 | -5.57% | 9,658,460 |
| May 30, 2017 | $119.52 | $130.00 | $119.19 | $129.90 | +8.32% | 10,612,565 |
| May 22, 2017 | $118.57 | $120.82 | $115.10 | $119.92 | +1.61% | 7,611,537 |
| May 15, 2017 | $114.64 | $118.82 | $113.80 | $118.02 | +2.98% | 7,853,929 |
| May 8, 2017 | $114.56 | $117.00 | $113.81 | $114.60 | -0.21% | 6,524,731 |
| May 1, 2017 | $118.98 | $121.96 | $113.66 | $114.84 | -2.92% | 10,121,555 |
| Apr 24, 2017 | $117.66 | $120.50 | $115.45 | $118.30 | +1.37% | 9,313,872 |
| Apr 17, 2017 | $114.39 | $117.99 | $113.83 | $116.70 | +2.55% | 7,277,768 |
| Apr 10, 2017 | $115.66 | $116.66 | $111.32 | $113.80 | -1.79% | 6,672,709 |
| Apr 3, 2017 | $109.01 | $117.65 | $107.24 | $115.88 | +5.97% | 13,055,205 |
| Mar 27, 2017 | $89.28 | $111.88 | $88.90 | $109.35 | +21.53% | 22,414,688 |
| Mar 20, 2017 | $92.00 | $92.61 | $88.94 | $89.98 | -2.11% | 6,529,487 |
| Mar 13, 2017 | $94.24 | $95.00 | $91.70 | $91.92 | -2.19% | 6,575,081 |
| Mar 6, 2017 | $89.75 | $94.22 | $88.87 | $93.98 | +4.20% | 8,062,810 |
| Feb 27, 2017 | $86.19 | $92.26 | $85.84 | $90.19 | +4.79% | 9,047,789 |
| Feb 21, 2017 | $88.34 | $89.00 | $84.39 | $86.07 | -2.56% | 5,225,780 |
| Feb 13, 2017 | $88.39 | $89.94 | $86.90 | $88.33 | +0.20% | 7,521,026 |
| Feb 6, 2017 | $86.22 | $89.64 | $85.73 | $88.15 | +1.64% | 6,978,221 |
| Jan 30, 2017 | $87.07 | $87.27 | $82.66 | $86.73 | -0.73% | 8,496,004 |
| Jan 23, 2017 | $81.09 | $87.91 | $80.06 | $87.37 | +7.37% | 9,594,665 |
| Jan 17, 2017 | $82.35 | $82.87 | $79.78 | $81.37 | -2.16% | 5,876,797 |
| Jan 9, 2017 | $79.80 | $85.37 | $77.09 | $83.17 | +4.76% | 12,244,547 |
| Jan 3, 2017 | $74.43 | $79.70 | $73.34 | $79.39 | +7.76% | 7,259,003 |
| Dec 27, 2016 | $74.32 | $76.28 | $73.23 | $73.67 | -0.86% | 4,479,041 |
| Dec 19, 2016 | $76.46 | $78.45 | $71.46 | $74.31 | -3.24% | 9,699,133 |
| Dec 12, 2016 | $76.58 | $78.90 | $75.24 | $76.80 | +0.17% | 10,374,851 |
| Dec 5, 2016 | $76.13 | $79.67 | $74.09 | $76.67 | +1.55% | 10,366,467 |
| Nov 28, 2016 | $87.47 | $88.00 | $75.38 | $75.50 | -13.98% | 13,103,375 |
| Nov 21, 2016 | $89.95 | $90.51 | $84.26 | $87.77 | -1.87% | 4,899,342 |
| Nov 14, 2016 | $92.33 | $94.68 | $89.00 | $89.44 | – | 8,823,272 |
Seasonality
VRTX 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 | 9.1% | -1.3% | 3.6% | 0.9% | 1.4% | 5.1% | 0.9% | 2.0% | -2.6% | 0.8% | 3.2% | 1.3% |
| Months up | 9 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 3.6% | 5.7% | -10.1% | -4.3% | 4.7% | 11.0% | -4.0% | 14.1% | -4.0% | 6.9% | ||
| 2025 | 14.6% | 3.9% | 1.0% | 5.1% | -13.2% | 0.7% | 2.6% | -14.4% | 0.2% | 8.7% | 1.9% | 4.6% |
| 2024 | 6.5% | -2.9% | -0.6% | -6.0% | 15.9% | 2.9% | 5.8% | 0.0% | -6.2% | 2.3% | -1.6% | -14.0% |
| 2023 | 11.9% | -10.2% | 8.5% | 8.1% | -5.0% | 8.8% | 0.1% | -1.1% | -0.2% | 4.1% | -2.0% | 14.7% |
| 2022 | 10.7% | -5.4% | 13.5% | 4.7% | -1.7% | 4.9% | -0.5% | 0.5% | 2.8% | 7.8% | 1.4% | -8.7% |
| 2021 | -3.1% | -7.2% | 1.1% | 1.5% | -4.4% | -3.4% | -0.0% | -0.6% | -9.4% | 2.0% | 1.1% | 17.5% |
| 2020 | 3.7% | -1.3% | 6.2% | 5.6% | 14.6% | 0.8% | -6.3% | 2.6% | -2.5% | -23.4% | 9.3% | 3.8% |
| 2019 | 15.2% | -1.1% | -2.5% | -8.1% | -1.7% | 10.4% | -9.1% | 8.0% | -5.9% | 15.4% | 13.4% | -1.3% |
| 2018 | 11.4% | -0.5% | -1.8% | -6.0% | 0.5% | 10.4% | 3.0% | 5.3% | 4.5% | -12.1% | 6.7% | -8.3% |
| 2017 | 16.6% | 5.5% | 20.7% | 8.2% | 4.5% | 4.3% | 17.8% | 5.7% | -5.3% | -3.8% | -1.3% | 3.9% |