Workday, Inc. (WDAY) stock
WDAYNasdaqServices-Computer Processing & Data PreparationFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 13/3031% above fair value
$197.82+2.36 (+1.21%)
Close on Oct 30, 2026Market cap $47.67BP/E 40.1Yield –
Price history
Workday share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$197.82
+1.21% on the day
52-week range
$110.36 – $241.32
-18.0% from the high
Change over 52 weeks
-15.1%
From $232.87 on Oct 30, 2025
Average volume
3.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $210.25 | $212.91 | $190.72 | $197.82 | -5.80% | 11,574,757 |
| Oct 19, 2026 | $190.71 | $211.50 | $188.80 | $209.99 | +10.05% | 10,570,541 |
| Oct 12, 2026 | $189.45 | $200.23 | $184.87 | $190.81 | +2.26% | 12,809,101 |
| Oct 5, 2026 | $186.00 | $191.38 | $182.61 | $186.59 | +0.24% | 9,853,355 |
| Sep 28, 2026 | $184.45 | $195.75 | $181.47 | $186.14 | -1.75% | 9,946,358 |
| Sep 21, 2026 | $194.12 | $197.00 | $187.50 | $189.45 | -2.28% | 8,360,641 |
| Sep 14, 2026 | $191.73 | $201.00 | $183.61 | $193.87 | +4.40% | 18,859,927 |
| Sep 8, 2026 | $191.97 | $192.18 | $183.54 | $185.70 | -5.15% | 9,431,710 |
| Aug 31, 2026 | $201.07 | $211.83 | $195.40 | $195.79 | -4.36% | 16,869,578 |
| Aug 24, 2026 | $199.70 | $207.84 | $188.05 | $204.72 | +2.35% | 26,662,675 |
| Aug 17, 2026 | $192.49 | $201.55 | $189.31 | $200.01 | +0.67% | 19,757,939 |
| Aug 10, 2026 | $176.98 | $227.49 | $173.17 | $198.68 | +10.60% | 36,488,487 |
| Aug 3, 2026 | $165.84 | $182.72 | $161.64 | $179.64 | +12.04% | 16,478,138 |
| Jul 27, 2026 | $141.55 | $170.40 | $140.19 | $160.34 | +18.47% | 32,446,888 |
| Jul 20, 2026 | $140.48 | $147.83 | $127.11 | $135.34 | -6.52% | 18,840,531 |
| Jul 13, 2026 | $140.85 | $149.88 | $132.26 | $144.78 | +4.20% | 20,685,220 |
| Jul 6, 2026 | $132.99 | $145.81 | $129.20 | $138.95 | +2.62% | 22,568,526 |
| Jun 29, 2026 | $126.98 | $136.98 | $119.50 | $135.40 | +9.01% | 14,698,224 |
| Jun 22, 2026 | $115.05 | $125.21 | $111.50 | $124.21 | +6.23% | 29,184,461 |
| Jun 15, 2026 | $131.00 | $133.88 | $116.55 | $116.93 | -10.60% | 25,603,052 |
| Jun 8, 2026 | $142.50 | $145.48 | $125.02 | $130.80 | -9.34% | 24,193,290 |
| Jun 1, 2026 | $152.00 | $158.64 | $143.04 | $144.28 | -1.31% | 27,637,749 |
| May 26, 2026 | $126.07 | $146.52 | $121.71 | $146.19 | +14.09% | 24,894,381 |
| May 18, 2026 | $123.09 | $135.93 | $119.04 | $128.14 | +2.50% | 35,123,286 |
| May 11, 2026 | $126.75 | $128.98 | $112.55 | $125.01 | -2.21% | 20,687,030 |
| May 4, 2026 | $127.33 | $133.36 | $121.09 | $127.83 | +0.69% | 22,271,536 |
| Apr 27, 2026 | $117.66 | $131.00 | $117.03 | $126.96 | +6.01% | 22,901,086 |
| Apr 20, 2026 | $124.01 | $133.05 | $113.57 | $119.76 | -3.29% | 28,507,038 |
| Apr 13, 2026 | $114.30 | $132.14 | $113.77 | $123.83 | +10.07% | 22,804,138 |
| Apr 6, 2026 | $131.97 | $132.37 | $110.36 | $112.50 | -14.94% | 30,715,308 |
| Mar 30, 2026 | $124.60 | $132.69 | $124.60 | $132.26 | +6.51% | 14,298,255 |
| Mar 23, 2026 | $137.19 | $138.09 | $122.30 | $124.18 | -8.66% | 23,896,920 |
| Mar 16, 2026 | $133.64 | $139.38 | $128.75 | $135.96 | +2.16% | 26,604,917 |
| Mar 9, 2026 | $149.69 | $153.90 | $130.91 | $133.09 | -11.88% | 23,814,961 |
| Mar 2, 2026 | $131.77 | $151.23 | $131.77 | $151.04 | +12.92% | 28,003,461 |
| Feb 23, 2026 | $134.41 | $142.57 | $117.76 | $133.76 | -2.94% | 58,711,738 |
| Feb 17, 2026 | $145.23 | $146.27 | $136.64 | $137.81 | -4.58% | 17,311,382 |
| Feb 9, 2026 | $149.71 | $158.50 | $140.59 | $144.42 | -11.36% | 31,154,659 |
| Feb 2, 2026 | $177.02 | $177.81 | $156.87 | $162.92 | -7.24% | 26,843,267 |
| Jan 26, 2026 | $190.42 | $194.01 | $169.01 | $175.63 | -7.20% | 24,085,460 |
| Jan 20, 2026 | $185.34 | $190.35 | $180.56 | $189.26 | +1.28% | 12,153,819 |
| Jan 12, 2026 | $205.54 | $210.08 | $185.60 | $186.86 | -9.81% | 16,679,806 |
| Jan 5, 2026 | $205.80 | $212.74 | $205.14 | $207.19 | +0.68% | 11,289,155 |
| Dec 29, 2025 | $219.87 | $220.73 | $202.22 | $205.79 | -6.76% | 11,782,270 |
| Dec 22, 2025 | $218.63 | $220.93 | $213.63 | $220.70 | +0.95% | 6,798,860 |
| Dec 15, 2025 | $224.95 | $224.97 | $214.55 | $218.63 | -2.61% | 19,613,957 |
| Dec 8, 2025 | $220.78 | $226.83 | $220.08 | $224.49 | +2.06% | 11,993,175 |
| Dec 1, 2025 | $213.74 | $221.84 | $210.06 | $219.96 | +2.01% | 14,578,976 |
| Nov 24, 2025 | $225.73 | $236.80 | $207.67 | $215.62 | -4.23% | 23,287,305 |
| Nov 17, 2025 | $230.16 | $231.23 | $216.57 | $225.14 | -2.46% | 16,067,447 |
| Nov 10, 2025 | $224.72 | $235.00 | $222.98 | $230.82 | +2.51% | 10,566,341 |
| Nov 3, 2025 | $240.50 | $241.04 | $220.41 | $225.17 | -6.15% | 12,726,702 |
| Oct 27, 2025 | $243.77 | $244.26 | $228.05 | $239.92 | -1.17% | 9,785,580 |
| Oct 20, 2025 | $235.56 | $247.40 | $233.13 | $242.75 | +3.63% | 8,148,587 |
| Oct 13, 2025 | $234.46 | $241.00 | $227.14 | $234.25 | +0.46% | 9,296,832 |
| Oct 6, 2025 | $235.66 | $243.95 | $229.75 | $233.18 | -1.40% | 11,297,267 |
| Sep 29, 2025 | $247.62 | $249.85 | $230.81 | $236.48 | -4.13% | 16,341,828 |
| Sep 22, 2025 | $232.02 | $249.05 | $230.73 | $246.67 | +5.59% | 16,845,095 |
| Sep 15, 2025 | $222.71 | $240.63 | $218.00 | $233.62 | +4.58% | 27,482,290 |
| Sep 8, 2025 | $231.62 | $233.57 | $222.11 | $223.39 | -3.33% | 12,744,521 |
| Sep 2, 2025 | $227.49 | $237.50 | $226.35 | $231.08 | +0.11% | 13,219,017 |
| Aug 25, 2025 | $222.48 | $232.45 | $220.60 | $230.82 | +4.32% | 19,565,530 |
| Aug 18, 2025 | $227.22 | $234.92 | $211.31 | $221.27 | -2.13% | 26,006,185 |
| Aug 11, 2025 | $221.38 | $226.16 | $206.77 | $226.09 | +1.81% | 19,460,561 |
| Aug 4, 2025 | $224.44 | $233.14 | $217.62 | $222.07 | -0.07% | 15,720,004 |
| Jul 28, 2025 | $241.05 | $241.75 | $221.62 | $222.22 | -8.07% | 13,397,993 |
| Jul 21, 2025 | $233.27 | $243.59 | $232.07 | $241.74 | +3.72% | 10,266,410 |
| Jul 14, 2025 | $223.62 | $233.57 | $222.26 | $233.06 | +4.34% | 10,751,477 |
| Jul 7, 2025 | $240.69 | $242.78 | $222.84 | $223.37 | -7.61% | 14,388,385 |
| Jun 30, 2025 | $237.87 | $243.73 | $233.91 | $241.76 | +1.85% | 7,491,426 |
| Jun 23, 2025 | $236.89 | $240.39 | $230.06 | $237.37 | -0.34% | 10,076,677 |
| Jun 16, 2025 | $245.97 | $247.79 | $236.44 | $238.19 | -2.60% | 11,273,019 |
| Jun 9, 2025 | $252.72 | $257.09 | $243.99 | $244.54 | -3.24% | 8,965,577 |
| Jun 2, 2025 | $246.27 | $253.78 | $243.50 | $252.72 | +2.02% | 7,955,607 |
| May 26, 2025 | $241.89 | $248.88 | $237.00 | $247.71 | +4.08% | 23,860,257 |
| May 19, 2025 | $270.57 | $274.65 | $237.00 | $238.01 | -12.83% | 18,602,374 |
| May 12, 2025 | $265.64 | $276.00 | $260.93 | $273.05 | +5.35% | 8,786,831 |
| May 5, 2025 | $247.86 | $260.34 | $245.77 | $259.18 | +4.22% | 5,961,197 |
| Apr 28, 2025 | $239.36 | $251.17 | $237.00 | $248.68 | +3.82% | 6,301,971 |
| Apr 21, 2025 | $218.91 | $239.81 | $210.75 | $239.53 | +8.37% | 8,529,478 |
| Apr 14, 2025 | $230.00 | $235.96 | $220.28 | $221.02 | -2.42% | 7,903,203 |
| Apr 7, 2025 | $206.04 | $232.62 | $205.33 | $226.51 | +4.32% | 18,525,153 |
| Mar 31, 2025 | $236.67 | $237.41 | $216.11 | $217.14 | -8.95% | 17,782,096 |
| Mar 24, 2025 | $252.89 | $254.14 | $236.03 | $238.49 | -4.41% | 7,184,830 |
| Mar 17, 2025 | $243.41 | $256.17 | $242.45 | $249.49 | +2.18% | 10,142,578 |
| Mar 10, 2025 | $249.92 | $251.45 | $235.56 | $244.17 | -3.25% | 11,095,259 |
| Mar 3, 2025 | $264.26 | $264.72 | $245.45 | $252.38 | -4.16% | 9,779,892 |
| Feb 24, 2025 | $255.18 | $281.00 | $251.03 | $263.34 | +2.71% | 20,770,170 |
| Feb 18, 2025 | $257.05 | $265.76 | $255.24 | $256.39 | -0.64% | 9,375,979 |
| Feb 10, 2025 | $274.67 | $277.23 | $254.28 | $258.05 | -5.09% | 9,375,903 |
| Feb 3, 2025 | $259.73 | $283.68 | $254.74 | $271.89 | +3.75% | 12,633,308 |
| Jan 27, 2025 | $255.22 | $274.50 | $255.22 | $262.06 | +1.46% | 9,330,067 |
| Jan 21, 2025 | $250.46 | $260.21 | $247.46 | $258.28 | +3.46% | 7,648,269 |
| Jan 13, 2025 | $248.24 | $256.32 | $244.88 | $249.64 | -0.03% | 10,898,801 |
| Jan 6, 2025 | $254.14 | $257.51 | $246.85 | $249.71 | -1.24% | 8,329,217 |
| Dec 30, 2024 | $263.57 | $264.52 | $250.09 | $252.84 | -5.03% | 6,885,105 |
| Dec 23, 2024 | $270.11 | $272.00 | $263.27 | $266.24 | -2.49% | 7,373,561 |
| Dec 16, 2024 | $271.87 | $283.05 | $262.66 | $273.04 | -0.23% | 63,898,019 |
| Dec 9, 2024 | $291.60 | $294.00 | $268.56 | $273.67 | +2.72% | 26,443,355 |
| Dec 2, 2024 | $246.45 | $272.61 | $246.27 | $266.42 | +6.57% | 14,482,863 |
| Nov 25, 2024 | $272.50 | $276.00 | $237.18 | $249.99 | -6.63% | 24,186,797 |
| Nov 18, 2024 | $261.03 | $271.50 | $256.13 | $267.75 | +3.21% | 7,795,454 |
| Nov 11, 2024 | $257.27 | $278.98 | $255.01 | $259.41 | +1.12% | 11,211,753 |
| Nov 4, 2024 | $237.77 | $258.88 | $237.77 | $256.54 | +7.29% | 7,867,633 |
| Oct 28, 2024 | $239.83 | $240.50 | $231.74 | $239.12 | +0.59% | 6,542,176 |
| Oct 21, 2024 | $243.26 | $247.09 | $235.48 | $237.71 | -2.77% | 7,314,336 |
| Oct 14, 2024 | $242.37 | $247.72 | $239.49 | $244.48 | +1.49% | 7,092,670 |
| Oct 7, 2024 | $240.03 | $246.65 | $234.49 | $240.90 | -0.60% | 8,369,706 |
| Sep 30, 2024 | $243.16 | $246.91 | $233.33 | $242.35 | -0.52% | 9,363,390 |
| Sep 23, 2024 | $248.92 | $249.31 | $241.59 | $243.62 | -1.88% | 6,756,398 |
| Sep 16, 2024 | $250.22 | $257.21 | $243.49 | $248.29 | -0.70% | 12,797,691 |
| Sep 9, 2024 | $248.71 | $256.75 | $247.84 | $250.05 | -1.79% | 9,851,430 |
| Sep 3, 2024 | $262.99 | $265.57 | $251.25 | $254.60 | -3.26% | 6,456,338 |
| Aug 26, 2024 | $260.00 | $266.82 | $257.45 | $263.19 | +1.25% | 10,779,092 |
| Aug 19, 2024 | $229.94 | $265.70 | $229.51 | $259.95 | +12.17% | 20,689,770 |
| Aug 12, 2024 | $211.95 | $232.97 | $209.73 | $231.74 | +9.34% | 10,739,334 |
| Aug 5, 2024 | $199.99 | $220.05 | $199.81 | $211.95 | -1.35% | 11,541,297 |
| Jul 29, 2024 | $228.63 | $231.24 | $212.13 | $214.86 | -6.03% | 7,858,808 |
| Jul 22, 2024 | $228.92 | $232.87 | $220.46 | $228.64 | +0.51% | 8,682,641 |
| Jul 15, 2024 | $230.70 | $237.48 | $218.46 | $227.49 | -1.10% | 11,141,323 |
| Jul 8, 2024 | $226.51 | $230.34 | $220.34 | $230.02 | +0.39% | 9,520,962 |
| Jul 1, 2024 | $223.00 | $229.35 | $219.57 | $229.13 | +2.49% | 5,787,162 |
| Jun 24, 2024 | $218.22 | $225.41 | $215.81 | $223.56 | +2.04% | 10,416,193 |
| Jun 17, 2024 | $207.76 | $219.70 | $207.18 | $219.09 | +4.59% | 12,489,527 |
| Jun 10, 2024 | $213.38 | $215.27 | $207.00 | $209.48 | -2.82% | 11,106,323 |
| Jun 3, 2024 | $210.07 | $217.16 | $207.56 | $215.56 | +1.94% | 14,426,452 |
| May 28, 2024 | $219.04 | $219.53 | $204.52 | $211.45 | -4.28% | 24,665,274 |
| May 20, 2024 | $256.03 | $263.66 | $219.39 | $220.91 | -14.35% | 26,054,340 |
| May 13, 2024 | $246.17 | $259.48 | $246.12 | $257.93 | +4.70% | 9,999,290 |
| May 6, 2024 | $252.29 | $252.29 | $245.89 | $246.34 | -3.69% | 10,163,080 |
| Apr 29, 2024 | $251.33 | $258.00 | $241.14 | $255.78 | +1.89% | 14,712,598 |
| Apr 22, 2024 | $254.35 | $259.34 | $250.59 | $251.04 | -0.47% | 7,544,140 |
| Apr 15, 2024 | $264.83 | $266.15 | $250.52 | $252.22 | -4.35% | 7,482,301 |
| Apr 8, 2024 | $267.56 | $271.95 | $263.38 | $263.69 | -1.73% | 6,672,708 |
| Apr 1, 2024 | $272.77 | $275.76 | $265.54 | $268.32 | -1.62% | 7,066,137 |
| Mar 25, 2024 | $277.70 | $279.99 | $270.47 | $272.75 | -1.71% | 5,294,822 |
| Mar 18, 2024 | $270.65 | $280.26 | $269.01 | $277.50 | +3.44% | 7,924,017 |
| Mar 11, 2024 | $263.94 | $272.95 | $263.12 | $268.27 | +1.49% | 10,635,675 |
| Mar 4, 2024 | $279.00 | $279.36 | $262.56 | $264.32 | -9.45% | 20,843,061 |
| Feb 26, 2024 | $308.00 | $311.28 | $289.25 | $291.92 | -4.56% | 19,854,940 |
| Feb 20, 2024 | $303.00 | $309.86 | $294.68 | $305.88 | +1.06% | 6,062,640 |
| Feb 12, 2024 | $301.76 | $306.57 | $290.31 | $302.67 | -0.73% | 7,547,973 |
| Feb 5, 2024 | $294.58 | $308.95 | $284.63 | $304.89 | +3.44% | 6,436,901 |
| Jan 29, 2024 | $288.63 | $297.64 | $288.63 | $294.74 | +2.12% | 5,424,039 |
| Jan 22, 2024 | $291.67 | $298.00 | $286.76 | $288.63 | -0.47% | 5,666,574 |
| Jan 16, 2024 | $282.52 | $290.46 | $276.64 | $289.99 | +2.38% | 4,730,751 |
| Jan 8, 2024 | $265.55 | $283.34 | $265.11 | $283.24 | +6.56% | 6,590,933 |
| Jan 2, 2024 | $273.73 | $274.93 | $263.88 | $265.80 | -3.72% | 6,842,193 |
| Dec 26, 2023 | $272.57 | $277.63 | $272.44 | $276.06 | +1.28% | 3,372,428 |
| Dec 18, 2023 | $272.37 | $275.81 | $270.09 | $272.57 | -0.05% | 6,466,498 |
| Dec 11, 2023 | $274.59 | $279.83 | $269.64 | $272.70 | -0.26% | 13,434,883 |
| Dec 4, 2023 | $269.27 | $274.85 | $263.60 | $273.41 | +0.18% | 11,184,212 |
| Nov 27, 2023 | $236.66 | $273.63 | $234.45 | $272.92 | +15.35% | 20,905,842 |
| Nov 20, 2023 | $233.76 | $238.99 | $232.52 | $236.61 | +2.14% | 4,365,801 |
| Nov 13, 2023 | $225.13 | $235.46 | $223.00 | $231.66 | +0.72% | 6,961,067 |
| Nov 6, 2023 | $218.40 | $232.00 | $214.91 | $230.01 | +5.31% | 6,869,111 |
| Oct 30, 2023 | $207.43 | $220.95 | $204.78 | $218.41 | +6.02% | 7,613,703 |
| Oct 23, 2023 | $210.70 | $213.46 | $203.85 | $206.01 | -2.44% | 6,182,994 |
| Oct 16, 2023 | $216.29 | $220.27 | $209.81 | $211.16 | -1.74% | 5,750,197 |
| Oct 9, 2023 | $212.41 | $223.49 | $212.01 | $214.89 | +0.59% | 7,284,412 |
| Oct 2, 2023 | $214.85 | $216.31 | $202.01 | $213.63 | -0.57% | 11,738,866 |
| Sep 25, 2023 | $229.64 | $233.84 | $202.65 | $214.85 | -6.92% | 17,712,713 |
| Sep 18, 2023 | $240.39 | $244.61 | $229.71 | $230.82 | -4.17% | 6,701,932 |
| Sep 11, 2023 | $249.82 | $252.72 | $239.59 | $240.86 | -3.90% | 7,695,446 |
| Sep 5, 2023 | $246.65 | $252.29 | $244.65 | $250.63 | +0.86% | 4,478,200 |
| Aug 28, 2023 | $237.33 | $249.26 | $234.76 | $248.49 | +4.86% | 8,425,284 |
| Aug 21, 2023 | $224.85 | $239.33 | $224.49 | $236.97 | +5.59% | 13,168,749 |
| Aug 14, 2023 | $225.08 | $234.90 | $218.44 | $224.42 | -0.90% | 6,875,330 |
| Aug 7, 2023 | $229.30 | $233.73 | $224.00 | $226.46 | -1.59% | 5,886,744 |
| Jul 31, 2023 | $235.15 | $240.18 | $225.82 | $230.12 | -2.08% | 6,556,810 |
| Jul 24, 2023 | $224.14 | $236.27 | $221.20 | $235.00 | +4.42% | 9,190,421 |
| Jul 17, 2023 | $223.82 | $234.80 | $221.79 | $225.05 | +0.51% | 11,819,079 |
| Jul 10, 2023 | $218.00 | $225.23 | $217.91 | $223.91 | +2.37% | 9,621,599 |
| Jul 3, 2023 | $225.58 | $226.38 | $216.79 | $218.73 | -3.17% | 5,394,282 |
| Jun 26, 2023 | $221.10 | $230.62 | $219.09 | $225.89 | +1.64% | 10,007,457 |
| Jun 20, 2023 | $220.39 | $225.59 | $217.14 | $222.25 | -0.07% | 7,765,950 |
| Jun 12, 2023 | $205.54 | $226.06 | $205.16 | $222.40 | +8.82% | 11,554,278 |
| Jun 5, 2023 | $212.00 | $216.63 | $201.42 | $204.38 | -4.27% | 10,163,183 |
| May 30, 2023 | $217.37 | $218.73 | $206.48 | $213.50 | -1.19% | 13,677,096 |
| May 22, 2023 | $197.02 | $218.88 | $191.04 | $216.07 | +10.40% | 17,463,100 |
| May 15, 2023 | $182.25 | $196.67 | $181.75 | $195.71 | +7.09% | 8,510,909 |
| May 8, 2023 | $175.72 | $183.10 | $174.25 | $182.76 | +0.71% | 10,203,629 |
| May 1, 2023 | $185.51 | $187.92 | $180.21 | $181.48 | -2.50% | 8,067,889 |
| Apr 24, 2023 | $192.00 | $192.66 | $182.83 | $186.14 | -2.54% | 7,949,990 |
| Apr 17, 2023 | $194.65 | $198.44 | $190.02 | $190.99 | -1.57% | 5,625,199 |
| Apr 10, 2023 | $195.18 | $197.35 | $188.28 | $194.04 | -1.41% | 9,477,594 |
| Apr 3, 2023 | $203.29 | $205.98 | $188.64 | $196.81 | -4.71% | 8,685,485 |
| Mar 27, 2023 | $190.52 | $206.68 | $185.82 | $206.54 | +8.46% | 10,730,671 |
| Mar 20, 2023 | $188.75 | $192.25 | $184.22 | $190.43 | +0.88% | 8,913,199 |
| Mar 13, 2023 | $176.51 | $192.70 | $174.06 | $188.77 | +5.89% | 10,222,594 |
| Mar 6, 2023 | $191.00 | $192.67 | $176.22 | $178.27 | -6.93% | 9,180,993 |
| Feb 27, 2023 | $185.81 | $191.73 | $181.70 | $191.55 | +4.60% | 15,981,340 |
| Feb 21, 2023 | $184.00 | $188.59 | $181.49 | $183.13 | -1.44% | 7,153,692 |
| Feb 13, 2023 | $187.84 | $192.85 | $183.03 | $185.80 | -0.56% | 6,161,488 |
| Feb 6, 2023 | $182.83 | $193.64 | $181.77 | $186.85 | +0.54% | 10,636,874 |
| Jan 30, 2023 | $175.21 | $192.82 | $173.29 | $185.85 | +4.61% | 10,706,688 |
| Jan 23, 2023 | $171.26 | $179.74 | $167.50 | $177.66 | +2.46% | 7,554,768 |
| Jan 17, 2023 | $163.49 | $174.39 | $162.74 | $173.40 | +3.74% | 9,498,113 |
| Jan 9, 2023 | $162.20 | $167.99 | $158.74 | $167.15 | +3.73% | 9,629,402 |
| Jan 3, 2023 | $170.70 | $173.87 | $157.85 | $161.14 | -3.70% | 8,668,547 |
| Dec 27, 2022 | $163.65 | $168.77 | $160.60 | $167.33 | +1.63% | 5,189,022 |
| Dec 19, 2022 | $174.19 | $175.40 | $161.83 | $164.64 | -6.04% | 9,609,444 |
| Dec 12, 2022 | $170.26 | $184.50 | $169.53 | $175.22 | +3.31% | 12,614,303 |
| Dec 5, 2022 | $169.99 | $172.94 | $159.90 | $169.60 | -0.81% | 10,468,530 |
| Nov 28, 2022 | $148.44 | $171.28 | $142.13 | $170.99 | +14.77% | 21,081,111 |
| Nov 21, 2022 | $142.00 | $151.85 | $141.22 | $148.98 | +1.53% | 5,385,150 |
| Nov 14, 2022 | $155.77 | $162.51 | $145.30 | $146.74 | -6.51% | 9,919,456 |
| Nov 7, 2022 | $135.42 | $159.29 | $130.35 | $156.95 | +18.34% | 14,100,845 |
| Oct 31, 2022 | $157.75 | $158.95 | $128.72 | $132.63 | -15.87% | 12,681,793 |
| Oct 24, 2022 | $149.42 | $162.77 | $143.51 | $157.65 | +5.47% | 10,383,253 |
| Oct 17, 2022 | $143.20 | $156.62 | $142.63 | $149.48 | +7.09% | 10,409,058 |
| Oct 10, 2022 | $153.53 | $153.53 | $135.63 | $139.59 | -8.69% | 9,864,953 |
| Oct 3, 2022 | $152.68 | $162.44 | $151.31 | $152.88 | +0.43% | 7,822,259 |
| Sep 26, 2022 | $151.20 | $158.41 | $146.54 | $152.22 | +0.65% | 12,746,990 |
| Sep 19, 2022 | $151.60 | $157.82 | $146.79 | $151.24 | -0.69% | 12,650,960 |
| Sep 12, 2022 | $170.98 | $172.98 | $149.39 | $152.29 | -10.40% | 17,777,307 |
| Sep 6, 2022 | $158.12 | $171.29 | $155.82 | $169.96 | +7.20% | 9,243,964 |
| Aug 29, 2022 | $164.14 | $169.14 | $157.43 | $158.54 | -4.76% | 16,941,644 |
| Aug 22, 2022 | $165.94 | $178.56 | $154.11 | $166.46 | -1.02% | 23,097,443 |
| Aug 15, 2022 | $175.48 | $179.83 | $166.03 | $168.18 | -4.57% | 10,920,001 |
| Aug 8, 2022 | $161.63 | $176.38 | $161.35 | $176.23 | +8.98% | 13,813,343 |
| Aug 1, 2022 | $152.97 | $163.26 | $151.70 | $161.71 | +4.26% | 8,809,940 |
| Jul 25, 2022 | $148.33 | $155.85 | $140.43 | $155.10 | +4.80% | 12,613,438 |
| Jul 18, 2022 | $142.74 | $152.33 | $138.47 | $148.00 | +5.18% | 9,774,749 |
| Jul 11, 2022 | $146.48 | $147.48 | $134.10 | $140.71 | -4.93% | 13,273,095 |
| Jul 5, 2022 | $138.54 | $148.53 | $138.54 | $148.01 | +3.98% | 9,478,953 |
| Jun 27, 2022 | $152.29 | $153.08 | $137.50 | $142.35 | -6.38% | 14,757,192 |
| Jun 21, 2022 | $141.83 | $152.12 | $134.53 | $152.05 | +9.09% | 18,453,416 |
| Jun 13, 2022 | $145.15 | $146.92 | $136.27 | $139.38 | -6.63% | 18,728,653 |
| Jun 6, 2022 | $165.66 | $165.82 | $146.55 | $149.28 | -7.93% | 10,848,111 |
| May 31, 2022 | $158.35 | $169.90 | $153.50 | $162.13 | +2.10% | 19,160,310 |
| May 23, 2022 | $167.00 | $169.96 | $149.06 | $158.79 | -4.34% | 28,131,939 |
| May 16, 2022 | $179.44 | $182.62 | $161.04 | $165.99 | -8.94% | 17,338,239 |
| May 9, 2022 | $185.16 | $186.81 | $168.90 | $182.29 | -3.78% | 21,386,778 |
| May 2, 2022 | $205.78 | $209.37 | $185.56 | $189.46 | -8.34% | 11,940,116 |
| Apr 25, 2022 | $204.43 | $217.45 | $200.67 | $206.70 | +0.28% | 10,900,225 |
| Apr 18, 2022 | $220.99 | $226.74 | $205.55 | $206.13 | -8.25% | 9,288,683 |
| Apr 11, 2022 | $225.02 | $233.84 | $223.41 | $224.67 | -1.79% | 5,570,431 |
| Apr 4, 2022 | $238.24 | $245.83 | $228.24 | $228.77 | -3.85% | 8,333,765 |
| Mar 28, 2022 | $237.37 | $248.92 | $235.45 | $237.93 | -0.07% | 9,910,567 |
| Mar 21, 2022 | $241.43 | $248.27 | $233.00 | $238.09 | -2.26% | 11,611,831 |
| Mar 14, 2022 | $224.50 | $245.15 | $217.15 | $243.60 | +8.31% | 11,236,115 |
| Mar 7, 2022 | $240.84 | $242.05 | $215.76 | $224.91 | -6.37% | 12,818,341 |
| Feb 28, 2022 | $225.54 | $250.00 | $223.66 | $240.21 | +6.65% | 19,516,603 |
| Feb 22, 2022 | $214.38 | $225.69 | $205.90 | $225.23 | +5.02% | 10,771,944 |
| Feb 14, 2022 | $232.44 | $238.62 | $212.23 | $214.47 | -7.86% | 11,077,966 |
| Feb 7, 2022 | $237.50 | $246.34 | $231.86 | $232.77 | -1.70% | 7,582,984 |
| Jan 31, 2022 | $239.45 | $257.00 | $231.39 | $236.79 | -0.58% | 12,652,161 |
| Jan 24, 2022 | $240.86 | $248.03 | $223.52 | $238.18 | -3.06% | 14,985,056 |
| Jan 18, 2022 | $246.71 | $260.46 | $243.95 | $245.69 | -3.39% | 7,508,849 |
| Jan 10, 2022 | $245.27 | $261.89 | $241.72 | $254.31 | +1.63% | 10,334,054 |
| Jan 3, 2022 | $271.96 | $272.50 | $245.02 | $250.24 | -8.40% | 15,009,855 |
| Dec 27, 2021 | $278.36 | $280.91 | $271.68 | $273.18 | -1.75% | 4,961,878 |
| Dec 20, 2021 | $268.20 | $280.65 | $266.34 | $278.05 | +1.52% | 4,251,616 |
| Dec 13, 2021 | $279.56 | $283.67 | $265.29 | $273.88 | -2.07% | 8,008,617 |
| Dec 6, 2021 | $266.02 | $285.58 | $258.22 | $279.68 | +4.75% | 7,383,766 |
| Nov 29, 2021 | $280.33 | $284.82 | $259.87 | $266.99 | -3.80% | 10,180,791 |
| Nov 22, 2021 | $285.51 | $286.71 | $268.37 | $277.55 | -3.16% | 8,382,180 |
| Nov 15, 2021 | $297.13 | $307.81 | $279.81 | $286.60 | -3.32% | 15,226,608 |
| Nov 8, 2021 | $291.55 | $300.78 | $287.87 | $296.45 | +2.25% | 7,764,183 |
| Nov 1, 2021 | $291.11 | $292.86 | $285.95 | $289.92 | -0.02% | 4,879,288 |
| Oct 25, 2021 | $279.29 | $292.62 | $278.53 | $289.98 | +3.27% | 6,176,218 |
| Oct 18, 2021 | $267.96 | $284.80 | $267.00 | $280.79 | +3.62% | 5,106,164 |
| Oct 11, 2021 | $254.85 | $273.55 | $252.59 | $270.99 | +5.90% | 7,570,769 |
| Oct 4, 2021 | $253.82 | $262.20 | $246.45 | $255.90 | +0.53% | 5,645,938 |
| Sep 27, 2021 | $265.67 | $266.88 | $246.94 | $254.55 | -5.17% | 7,764,578 |
| Sep 20, 2021 | $266.71 | $274.98 | $262.58 | $268.43 | -0.03% | 9,657,520 |
| Sep 13, 2021 | $268.07 | $272.55 | $262.19 | $268.51 | +0.37% | 6,479,058 |
| Sep 7, 2021 | $276.53 | $277.59 | $267.11 | $267.53 | -3.68% | 5,257,447 |
| Aug 30, 2021 | $270.88 | $278.23 | $268.63 | $277.74 | +3.14% | 8,080,464 |
| Aug 23, 2021 | $235.95 | $274.94 | $235.62 | $269.28 | +14.13% | 14,358,016 |
| Aug 16, 2021 | $236.08 | $238.71 | $228.07 | $235.95 | -0.31% | 6,696,649 |
| Aug 9, 2021 | $236.58 | $238.98 | $229.01 | $236.68 | +0.41% | 4,838,270 |
| Aug 2, 2021 | $235.10 | $238.31 | $230.32 | $235.72 | +0.56% | 7,551,313 |
| Jul 26, 2021 | $240.55 | $240.55 | $220.01 | $234.40 | -2.50% | 12,471,102 |
| Jul 19, 2021 | $225.71 | $242.06 | $223.69 | $240.40 | +5.66% | 6,090,594 |
| Jul 12, 2021 | $241.54 | $242.46 | $226.16 | $227.53 | -5.17% | 6,112,252 |
| Jul 6, 2021 | $238.56 | $243.58 | $231.74 | $239.94 | +0.69% | 5,199,418 |
| Jun 28, 2021 | $243.36 | $246.61 | $233.57 | $238.30 | -1.93% | 6,870,629 |
| Jun 21, 2021 | $235.92 | $243.40 | $233.00 | $243.00 | +2.75% | 5,612,985 |
| Jun 14, 2021 | $230.66 | $237.35 | $226.00 | $236.49 | +2.78% | 8,779,281 |
| Jun 7, 2021 | $223.50 | $230.59 | $222.00 | $230.09 | +3.04% | 6,759,514 |
| Jun 1, 2021 | $229.23 | $232.89 | $220.82 | $223.31 | -2.37% | 7,503,719 |
| May 24, 2021 | $235.63 | $240.75 | $226.49 | $228.72 | -1.17% | 12,961,250 |
| May 17, 2021 | $225.84 | $236.91 | $217.60 | $231.42 | +1.16% | 7,594,837 |
| May 10, 2021 | $235.19 | $239.21 | $219.86 | $228.77 | -3.35% | 9,966,771 |
| May 3, 2021 | $248.35 | $250.19 | $231.14 | $236.71 | -4.17% | 7,207,808 |
| Apr 26, 2021 | $254.80 | $262.69 | $246.78 | $247.00 | -3.06% | 6,081,093 |
| Apr 19, 2021 | $254.64 | $257.49 | $248.02 | $254.80 | -0.60% | 5,744,422 |
| Apr 12, 2021 | $255.09 | $268.88 | $253.08 | $256.35 | -0.49% | 8,566,931 |
| Apr 5, 2021 | $255.35 | $260.42 | $251.22 | $257.61 | +1.04% | 5,173,588 |
| Mar 29, 2021 | $248.60 | $259.85 | $237.79 | $254.97 | +2.13% | 4,789,808 |
| Mar 22, 2021 | $254.09 | $261.98 | $243.11 | $249.66 | -0.62% | 5,972,330 |
| Mar 15, 2021 | $251.09 | $263.28 | $246.87 | $251.23 | -0.59% | 7,642,566 |
| Mar 8, 2021 | $236.47 | $258.99 | $230.64 | $252.73 | +6.63% | 11,075,667 |
| Mar 1, 2021 | $248.67 | $256.78 | $222.53 | $237.02 | -3.33% | 11,092,554 |
| Feb 22, 2021 | $271.37 | $273.39 | $242.82 | $245.18 | -11.28% | 12,373,875 |
| Feb 16, 2021 | $280.15 | $282.77 | $266.09 | $276.34 | -1.78% | 6,820,186 |
| Feb 8, 2021 | $269.00 | $282.11 | $267.43 | $281.36 | +6.60% | 8,230,874 |
| Feb 1, 2021 | $228.52 | $266.18 | $228.52 | $263.95 | +16.01% | 16,950,398 |
| Jan 25, 2021 | $237.59 | $240.60 | $221.27 | $227.53 | -3.40% | 11,101,203 |
| Jan 19, 2021 | $223.50 | $236.06 | $218.23 | $235.53 | +5.83% | 7,916,851 |
| Jan 11, 2021 | $226.95 | $235.69 | $222.35 | $222.56 | -2.24% | 8,299,271 |
| Jan 4, 2021 | $240.11 | $240.68 | $217.85 | $227.65 | -4.99% | 12,005,142 |
| Dec 28, 2020 | $250.75 | $251.02 | $235.52 | $239.61 | -3.68% | 5,017,138 |
| Dec 21, 2020 | $238.73 | $259.01 | $236.10 | $248.76 | +3.05% | 8,161,361 |
| Dec 14, 2020 | $219.01 | $244.77 | $218.66 | $241.39 | +10.10% | 13,204,324 |
| Dec 7, 2020 | $222.06 | $230.71 | $214.77 | $219.24 | -1.32% | 10,021,945 |
| Nov 30, 2020 | $223.44 | $229.16 | $218.54 | $222.18 | -0.75% | 9,834,158 |
| Nov 23, 2020 | $210.47 | $224.69 | $204.86 | $223.86 | +6.91% | 12,415,818 |
| Nov 16, 2020 | $219.08 | $231.94 | $209.05 | $209.40 | -5.68% | 22,214,523 |
| Nov 9, 2020 | $222.68 | $228.95 | $209.99 | $222.00 | -1.33% | 6,702,954 |
| Nov 2, 2020 | $209.73 | $231.43 | $201.62 | $225.00 | +7.08% | 8,380,180 |
| Oct 26, 2020 | $218.65 | $222.82 | $207.23 | $210.12 | -6.26% | 9,849,420 |
| Oct 19, 2020 | $229.76 | $233.78 | $218.21 | $224.14 | -2.31% | 5,925,229 |
| Oct 12, 2020 | $229.36 | $236.84 | $222.51 | $229.45 | +1.65% | 7,424,246 |
| Oct 5, 2020 | $219.67 | $230.27 | $215.72 | $225.73 | +3.08% | 6,946,368 |
| Sep 28, 2020 | $218.54 | $225.55 | $214.00 | $218.98 | +1.48% | 10,328,761 |
| Sep 21, 2020 | $197.73 | $216.13 | $195.81 | $215.78 | +7.65% | 7,412,328 |
| Sep 14, 2020 | $209.60 | $212.94 | $195.88 | $200.45 | -2.79% | 10,022,376 |
| Sep 8, 2020 | $208.89 | $216.33 | $201.39 | $206.20 | -4.45% | 8,060,189 |
| Aug 31, 2020 | $241.13 | $246.90 | $210.53 | $215.80 | -11.51% | 15,245,771 |
| Aug 24, 2020 | $194.15 | $248.75 | $189.32 | $243.88 | +26.59% | 26,205,473 |
| Aug 17, 2020 | $181.94 | $194.89 | $181.81 | $192.65 | +6.10% | 6,228,793 |
| Aug 10, 2020 | $177.56 | $185.87 | $174.90 | $181.58 | +2.32% | 5,191,306 |
| Aug 3, 2020 | $182.47 | $184.88 | $174.52 | $177.47 | -1.91% | 5,580,753 |
| Jul 27, 2020 | $184.33 | $184.74 | $176.80 | $180.92 | -1.02% | 6,445,000 |
| Jul 20, 2020 | $183.20 | $194.85 | $181.21 | $182.78 | -0.03% | 6,388,686 |
| Jul 13, 2020 | $196.53 | $197.16 | $178.26 | $182.83 | -6.66% | 7,798,930 |
| Jul 6, 2020 | $191.54 | $200.00 | $189.29 | $195.88 | +3.94% | 8,421,634 |
| Jun 29, 2020 | $186.26 | $194.00 | $181.66 | $188.45 | +0.52% | 7,777,068 |
| Jun 22, 2020 | $183.85 | $188.69 | $178.31 | $187.48 | +2.14% | 9,046,519 |
| Jun 15, 2020 | $171.02 | $190.34 | $170.29 | $183.56 | +5.77% | 12,403,424 |
| Jun 8, 2020 | $178.18 | $185.02 | $169.70 | $173.55 | -2.87% | 8,005,050 |
| Jun 1, 2020 | $181.99 | $182.74 | $171.30 | $178.67 | -2.59% | 10,640,977 |
| May 26, 2020 | $171.18 | $187.00 | $162.66 | $183.43 | +9.09% | 19,305,770 |
| May 18, 2020 | $157.48 | $169.62 | $149.84 | $168.15 | +8.98% | 13,992,882 |
| May 11, 2020 | $165.85 | $168.75 | $149.24 | $154.30 | -6.80% | 11,090,900 |
| May 4, 2020 | $145.67 | $165.79 | $144.81 | $165.55 | +12.88% | 8,967,754 |
| Apr 27, 2020 | $146.80 | $158.58 | $144.47 | $146.66 | +1.17% | 8,550,914 |
| Apr 20, 2020 | $148.01 | $153.66 | $137.62 | $144.96 | -2.91% | 9,325,162 |
| Apr 13, 2020 | $144.16 | $151.31 | $138.72 | $149.30 | +2.68% | 12,962,518 |
| Apr 6, 2020 | $121.17 | $148.85 | $118.99 | $145.41 | +25.27% | 13,887,512 |
| Mar 30, 2020 | $136.80 | $141.87 | $115.50 | $116.08 | -14.78% | 17,190,470 |
| Mar 23, 2020 | $125.66 | $146.67 | $123.00 | $136.21 | +8.97% | 16,830,735 |
| Mar 16, 2020 | $124.20 | $138.71 | $107.75 | $125.00 | -9.26% | 23,990,628 |
| Mar 9, 2020 | $148.75 | $151.50 | $125.04 | $137.76 | -13.18% | 15,985,290 |
| Mar 2, 2020 | $174.85 | $176.37 | $153.39 | $158.68 | -8.41% | 13,037,929 |
| Feb 24, 2020 | $175.00 | $180.72 | $164.70 | $173.25 | -5.77% | 14,421,004 |
| Feb 18, 2020 | $196.88 | $202.00 | $182.76 | $183.86 | -6.67% | 9,994,691 |
| Feb 10, 2020 | $191.92 | $198.96 | $190.91 | $196.99 | +2.56% | 5,567,233 |
| Feb 3, 2020 | $185.60 | $197.87 | $184.29 | $192.08 | +4.04% | 8,620,531 |
| Jan 27, 2020 | $182.00 | $189.35 | $181.21 | $184.63 | -0.77% | 6,287,285 |
| Jan 21, 2020 | $180.30 | $188.30 | $179.74 | $186.07 | +2.77% | 6,773,510 |
| Jan 13, 2020 | $180.92 | $183.80 | $178.18 | $181.06 | +0.53% | 8,568,347 |
| Jan 6, 2020 | $166.99 | $182.65 | $166.35 | $180.11 | +6.93% | 11,894,844 |
| Dec 30, 2019 | $165.50 | $168.86 | $161.73 | $168.44 | +1.56% | 4,781,453 |
| Dec 23, 2019 | $167.33 | $167.82 | $163.90 | $165.85 | -0.78% | 4,036,969 |
| Dec 16, 2019 | $160.40 | $167.56 | $158.80 | $167.16 | +4.83% | 11,898,594 |
| Dec 9, 2019 | $165.31 | $167.59 | $157.61 | $159.46 | -4.07% | 11,517,102 |
| Dec 2, 2019 | $178.56 | $178.65 | $159.69 | $166.22 | -7.20% | 17,600,360 |
| Nov 25, 2019 | $174.98 | $180.03 | $174.76 | $179.12 | +3.63% | 6,919,583 |
| Nov 18, 2019 | $162.54 | $174.37 | $161.38 | $172.84 | +4.13% | 10,943,857 |
| Nov 11, 2019 | $162.10 | $166.73 | $160.95 | $165.98 | +2.19% | 7,397,383 |
| Nov 4, 2019 | $166.89 | $167.66 | $158.79 | $162.42 | -1.76% | 7,092,922 |
| Oct 28, 2019 | $161.31 | $165.71 | $157.87 | $165.33 | +2.85% | 6,014,510 |
| Oct 21, 2019 | $154.89 | $160.95 | $151.97 | $160.75 | +4.02% | 10,605,986 |
| Oct 14, 2019 | $179.10 | $185.62 | $151.06 | $154.54 | -14.35% | 22,488,380 |
| Oct 7, 2019 | $171.46 | $183.09 | $169.30 | $180.44 | +3.77% | 8,768,867 |
| Sep 30, 2019 | $169.00 | $175.46 | $163.75 | $173.88 | +3.10% | 8,133,575 |
| Sep 23, 2019 | $174.93 | $176.75 | $163.26 | $168.65 | -3.61% | 11,183,850 |
| Sep 16, 2019 | $166.24 | $176.81 | $165.83 | $174.97 | +4.40% | 9,588,966 |
| Sep 9, 2019 | $172.87 | $175.32 | $166.00 | $167.59 | -2.73% | 11,458,067 |
| Sep 3, 2019 | $174.46 | $178.22 | $172.21 | $172.30 | -2.81% | 9,587,429 |
| Aug 26, 2019 | $193.50 | $196.43 | $173.20 | $177.28 | -7.73% | 16,759,316 |
| Aug 19, 2019 | $194.54 | $199.42 | $184.11 | $192.13 | -0.14% | 8,060,153 |
| Aug 12, 2019 | $190.01 | $193.70 | $182.72 | $192.39 | +0.45% | 6,171,082 |
| Aug 5, 2019 | $190.70 | $194.60 | $183.11 | $191.52 | -2.20% | 7,748,244 |
| Jul 29, 2019 | $216.58 | $217.00 | $194.89 | $195.83 | -9.29% | 10,257,679 |
| Jul 22, 2019 | $214.95 | $218.95 | $208.36 | $215.89 | +0.77% | 5,053,214 |
| Jul 15, 2019 | $221.66 | $221.99 | $212.34 | $214.24 | -3.57% | 6,944,198 |
| Jul 8, 2019 | $213.89 | $226.83 | $212.15 | $222.17 | +2.85% | 7,460,480 |
| Jul 1, 2019 | $210.35 | $217.55 | $208.50 | $216.01 | +5.07% | 4,649,539 |
| Jun 24, 2019 | $217.50 | $218.27 | $203.03 | $205.58 | -4.97% | 9,753,407 |
| Jun 17, 2019 | $209.00 | $221.00 | $207.04 | $216.33 | +4.00% | 7,481,361 |
| Jun 10, 2019 | $213.68 | $217.00 | $203.65 | $208.00 | -1.64% | 7,407,861 |
| Jun 3, 2019 | $203.85 | $211.82 | $189.62 | $211.47 | +3.60% | 11,344,539 |
| May 28, 2019 | $212.50 | $217.63 | $199.36 | $204.12 | -3.13% | 12,706,916 |
| May 20, 2019 | $208.14 | $213.13 | $202.44 | $210.72 | +0.16% | 8,330,164 |
| May 13, 2019 | $198.49 | $213.98 | $193.84 | $210.38 | +3.37% | 9,328,862 |
| May 6, 2019 | $196.69 | $204.23 | $191.25 | $203.53 | +0.20% | 6,964,060 |
| Apr 29, 2019 | $205.00 | $208.33 | $194.81 | $203.12 | -0.63% | 5,174,201 |
| Apr 22, 2019 | $187.71 | $204.62 | $186.79 | $204.41 | +8.83% | 6,824,210 |
| Apr 15, 2019 | $195.02 | $198.59 | $184.25 | $187.83 | -4.05% | 7,939,253 |
| Apr 8, 2019 | $185.89 | $197.40 | $182.50 | $195.75 | +5.08% | 5,938,191 |
| Apr 1, 2019 | $193.51 | $196.88 | $179.08 | $186.29 | -3.40% | 8,763,418 |
| Mar 25, 2019 | $190.62 | $194.37 | $185.43 | $192.85 | +0.93% | 5,209,042 |
| Mar 18, 2019 | $186.36 | $197.86 | $185.89 | $191.08 | +2.35% | 7,629,757 |
| Mar 11, 2019 | $182.24 | $190.74 | $182.00 | $186.69 | +2.80% | 9,687,630 |
| Mar 4, 2019 | $189.35 | $190.30 | $175.51 | $181.61 | -3.98% | 14,141,785 |
| Feb 25, 2019 | $196.14 | $200.00 | $187.13 | $189.14 | -2.86% | 13,741,317 |
| Feb 19, 2019 | $190.19 | $194.81 | $187.18 | $194.70 | +2.05% | 5,828,429 |
| Feb 11, 2019 | $192.66 | $193.37 | $186.26 | $190.79 | +0.73% | 8,474,439 |
| Feb 4, 2019 | $186.05 | $190.35 | $183.15 | $189.41 | +1.80% | 7,813,106 |
| Jan 28, 2019 | $174.48 | $186.95 | $164.48 | $186.06 | +5.97% | 11,168,242 |
| Jan 22, 2019 | $170.24 | $176.14 | $169.06 | $175.58 | +2.03% | 6,121,095 |
| Jan 14, 2019 | $165.39 | $172.14 | $162.13 | $172.08 | +2.76% | 10,972,301 |
| Jan 7, 2019 | $164.11 | $169.51 | $161.14 | $167.46 | +2.52% | 11,083,452 |
| Dec 31, 2018 | $160.79 | $165.00 | $152.32 | $163.35 | +2.38% | 8,066,635 |
| Dec 24, 2018 | $142.89 | $162.21 | $141.70 | $159.56 | +10.09% | 6,720,661 |
| Dec 17, 2018 | $160.14 | $161.08 | $142.01 | $144.93 | -10.55% | 16,910,788 |
| Dec 10, 2018 | $159.88 | $170.47 | $158.00 | $162.03 | +1.00% | 12,142,383 |
| Dec 3, 2018 | $164.49 | $172.67 | $158.11 | $160.43 | -2.18% | 17,274,286 |
| Nov 26, 2018 | $138.42 | $166.36 | $136.12 | $164.00 | +21.25% | 20,017,576 |
| Nov 19, 2018 | $133.55 | $135.87 | $117.72 | $135.26 | +0.77% | 8,094,207 |
| Nov 12, 2018 | $138.59 | $139.68 | $130.73 | $134.23 | -4.07% | 9,124,182 |
| Nov 5, 2018 | $132.85 | $146.88 | $128.38 | $139.93 | +5.34% | 10,065,009 |
| Oct 29, 2018 | $126.00 | $140.40 | $120.07 | $132.84 | +10.10% | 11,956,228 |
| Oct 22, 2018 | $128.37 | $130.42 | $118.62 | $120.65 | -5.52% | 9,347,092 |
| Oct 15, 2018 | $127.51 | $139.12 | $125.22 | $127.70 | -0.48% | 10,882,132 |
| Oct 8, 2018 | $138.43 | $138.78 | $121.78 | $128.31 | -8.33% | 14,799,938 |
| Oct 1, 2018 | $147.19 | $148.39 | $135.83 | $139.97 | -4.12% | 7,847,219 |
| Sep 24, 2018 | $137.65 | $147.30 | $135.83 | $145.98 | +5.30% | 6,617,957 |
| Sep 17, 2018 | $151.47 | $151.47 | $138.40 | $138.63 | -8.23% | 8,635,401 |
| Sep 10, 2018 | $145.19 | $153.08 | $141.41 | $151.07 | +4.24% | 7,542,749 |
| Sep 4, 2018 | $154.42 | $157.12 | $141.02 | $144.93 | -6.22% | 14,625,854 |
| Aug 27, 2018 | $151.55 | $155.81 | $149.69 | $154.54 | +2.34% | 8,719,438 |
| Aug 20, 2018 | $142.70 | $151.72 | $141.66 | $151.00 | +5.85% | 8,004,828 |
| Aug 13, 2018 | $137.00 | $142.77 | $135.52 | $142.65 | +4.00% | 10,220,967 |
| Aug 6, 2018 | $129.09 | $138.54 | $128.53 | $137.17 | +6.20% | 6,101,626 |
| Jul 30, 2018 | $130.47 | $131.16 | $122.30 | $129.16 | -1.06% | 6,844,040 |
| Jul 23, 2018 | $132.18 | $135.78 | $128.25 | $130.55 | -1.35% | 7,458,858 |
| Jul 16, 2018 | $135.25 | $135.61 | $129.32 | $132.33 | -1.80% | 5,927,772 |
| Jul 9, 2018 | $128.98 | $137.43 | $125.69 | $134.76 | +4.67% | 11,036,717 |
| Jul 2, 2018 | $120.00 | $129.55 | $119.60 | $128.75 | +6.30% | 6,734,309 |
| Jun 25, 2018 | $122.70 | $124.53 | $117.24 | $121.12 | -2.33% | 10,964,584 |
| Jun 18, 2018 | $126.23 | $132.32 | $122.50 | $124.01 | -3.19% | 9,739,388 |
| Jun 11, 2018 | $123.31 | $130.75 | $121.68 | $128.09 | +3.38% | 11,615,438 |
| Jun 4, 2018 | $127.33 | $129.87 | $121.86 | $123.90 | -1.89% | 12,285,025 |
| May 29, 2018 | $130.20 | $134.26 | $123.62 | $126.29 | -3.44% | 12,320,203 |
| May 21, 2018 | $135.82 | $136.04 | $126.35 | $130.79 | -2.74% | 8,222,765 |
| May 14, 2018 | $135.80 | $137.52 | $131.41 | $134.48 | -0.93% | 5,511,508 |
| May 7, 2018 | $130.11 | $138.65 | $130.05 | $135.74 | +4.38% | 6,453,875 |
| Apr 30, 2018 | $124.88 | $132.58 | $123.15 | $130.05 | +4.68% | 6,806,211 |
| Apr 23, 2018 | $130.62 | $132.99 | $120.65 | $124.24 | -4.82% | 7,904,900 |
| Apr 16, 2018 | $125.95 | $133.56 | $125.12 | $130.53 | +4.67% | 9,731,239 |
| Apr 9, 2018 | $123.80 | $129.06 | $123.22 | $124.71 | +1.74% | 5,496,681 |
| Apr 2, 2018 | $125.84 | $127.76 | $121.93 | $122.58 | -3.56% | 7,161,179 |
| Mar 26, 2018 | $129.69 | $133.00 | $122.51 | $127.11 | -0.42% | 6,252,845 |
| Mar 19, 2018 | $133.61 | $135.52 | $127.61 | $127.64 | -5.68% | 7,209,479 |
| Mar 12, 2018 | $137.40 | $140.00 | $134.47 | $135.33 | -1.66% | 6,929,819 |
| Mar 5, 2018 | $129.52 | $139.90 | $128.86 | $137.62 | +4.83% | 11,523,762 |
| Feb 26, 2018 | $128.81 | $131.38 | $121.77 | $131.28 | +3.10% | 13,614,182 |
| Feb 20, 2018 | $124.29 | $128.32 | $123.51 | $127.33 | +2.68% | 6,275,205 |
| Feb 12, 2018 | $115.13 | $125.00 | $113.75 | $124.01 | +9.78% | 8,038,392 |
| Feb 5, 2018 | $116.22 | $119.97 | $107.75 | $112.96 | -3.86% | 9,653,827 |
| Jan 29, 2018 | $117.76 | $121.98 | $115.73 | $117.49 | -1.11% | 7,923,120 |
| Jan 22, 2018 | $114.00 | $118.87 | $113.09 | $118.81 | +4.12% | 5,844,949 |
| Jan 16, 2018 | $112.93 | $114.40 | $108.86 | $114.11 | +1.07% | 5,721,706 |
| Jan 8, 2018 | $108.72 | $114.88 | $108.11 | $112.90 | +3.27% | 8,532,301 |
| Jan 2, 2018 | $102.05 | $110.19 | $100.24 | $109.32 | +7.45% | 7,446,946 |
| Dec 26, 2017 | $102.14 | $103.80 | $101.15 | $101.74 | -0.57% | 3,534,169 |
| Dec 18, 2017 | $104.04 | $104.30 | $100.79 | $102.32 | -1.11% | 7,756,930 |
| Dec 11, 2017 | $105.16 | $106.83 | $100.85 | $103.47 | -1.32% | 16,726,770 |
| Dec 4, 2017 | $101.38 | $106.35 | $95.35 | $104.85 | +4.31% | 16,805,968 |
| Nov 27, 2017 | $116.37 | $116.89 | $98.57 | $100.52 | -13.45% | 18,001,024 |
| Nov 20, 2017 | $111.89 | $116.62 | $111.43 | $116.14 | +3.99% | 4,774,719 |
| Nov 13, 2017 | $106.58 | $112.80 | $105.26 | $111.68 | +4.07% | 5,597,639 |
| Nov 6, 2017 | $110.00 | $111.87 | $104.50 | $107.31 | -2.23% | 6,397,549 |
| Oct 30, 2017 | $108.60 | $111.94 | $107.44 | $109.76 | +1.15% | 5,851,098 |
| Oct 23, 2017 | $109.22 | $109.55 | $104.51 | $108.51 | -0.05% | 6,135,844 |
| Oct 16, 2017 | $109.36 | $110.29 | $105.40 | $108.56 | -0.73% | 6,831,322 |
| Oct 9, 2017 | $110.23 | $110.23 | $106.28 | $109.36 | -0.79% | 7,693,248 |
| Oct 2, 2017 | $105.30 | $110.59 | $102.78 | $110.23 | +4.59% | 7,328,092 |
| Sep 25, 2017 | $103.96 | $105.66 | $98.46 | $105.39 | +1.44% | 10,967,762 |
| Sep 18, 2017 | $105.10 | $107.25 | $102.60 | $103.89 | -1.09% | 8,270,809 |
| Sep 11, 2017 | $108.97 | $109.28 | $103.75 | $105.04 | -2.65% | 14,743,303 |
| Sep 5, 2017 | $108.05 | $110.95 | $106.11 | $107.90 | -0.86% | 6,219,247 |
| Aug 28, 2017 | $104.02 | $111.45 | $102.45 | $108.84 | +5.09% | 12,339,705 |
| Aug 21, 2017 | $101.44 | $106.00 | $100.79 | $103.57 | +2.14% | 4,923,530 |
| Aug 14, 2017 | $100.59 | $106.59 | $100.08 | $101.40 | +2.03% | 5,827,735 |
| Aug 7, 2017 | $101.03 | $101.99 | $96.83 | $99.38 | -1.77% | 4,697,459 |
| Jul 31, 2017 | $103.36 | $104.00 | $98.20 | $101.17 | -2.01% | 4,838,477 |
| Jul 24, 2017 | $102.75 | $106.75 | $101.01 | $103.25 | +0.59% | 4,381,631 |
| Jul 17, 2017 | $103.78 | $104.00 | $101.73 | $102.64 | -1.10% | 4,513,178 |
| Jul 10, 2017 | $97.45 | $104.64 | $96.87 | $103.78 | +6.88% | 6,887,410 |
| Jul 3, 2017 | $97.72 | $97.82 | $94.40 | $97.10 | +0.10% | 3,509,233 |
| Jun 26, 2017 | $103.68 | $104.80 | $95.79 | $97.00 | -6.13% | 7,901,420 |
| Jun 19, 2017 | $99.00 | $104.32 | $98.58 | $103.33 | +5.02% | 6,266,217 |
| Jun 12, 2017 | $96.55 | $100.38 | $92.79 | $98.39 | +0.43% | 10,370,016 |
| Jun 5, 2017 | $102.85 | $104.20 | $96.51 | $97.97 | -6.17% | 10,770,128 |
| May 30, 2017 | $100.00 | $104.53 | $99.00 | $104.41 | +4.42% | 13,513,027 |
| May 22, 2017 | $98.12 | $101.33 | $97.93 | $99.99 | +2.22% | 6,771,391 |
| May 15, 2017 | $92.00 | $99.48 | $91.76 | $97.82 | +7.62% | 11,442,475 |
| May 8, 2017 | $91.46 | $91.91 | $88.64 | $90.89 | -1.06% | 5,997,250 |
| May 1, 2017 | $87.62 | $92.00 | $87.09 | $91.86 | +5.10% | 6,879,733 |
| Apr 24, 2017 | $85.66 | $88.43 | $85.46 | $87.40 | +2.82% | 4,259,480 |
| Apr 17, 2017 | $83.52 | $85.94 | $82.57 | $85.00 | +1.67% | 6,513,716 |
| Apr 10, 2017 | $82.48 | $85.71 | $80.76 | $83.60 | +1.31% | 6,502,381 |
| Apr 3, 2017 | $83.27 | $84.34 | $81.36 | $82.52 | -0.91% | 4,935,343 |
| Mar 27, 2017 | $81.86 | $84.90 | $81.31 | $83.28 | +0.40% | 3,669,146 |
| Mar 20, 2017 | $85.32 | $86.25 | $80.61 | $82.95 | -2.37% | 6,690,619 |
| Mar 13, 2017 | $82.86 | $86.32 | $82.19 | $84.96 | +2.79% | 6,693,730 |
| Mar 6, 2017 | $83.55 | $83.63 | $81.66 | $82.65 | -1.54% | 6,237,488 |
| Feb 27, 2017 | $89.59 | $92.46 | $81.59 | $83.94 | -6.38% | 21,328,813 |
| Feb 21, 2017 | $88.40 | $89.76 | $87.32 | $89.66 | +1.39% | 5,618,265 |
| Feb 13, 2017 | $85.60 | $89.45 | $84.80 | $88.43 | +3.40% | 7,329,068 |
| Feb 6, 2017 | $83.86 | $88.00 | $83.65 | $85.52 | +1.33% | 7,195,548 |
| Jan 30, 2017 | $84.11 | $84.57 | $81.30 | $84.40 | -0.44% | 7,350,805 |
| Jan 23, 2017 | $82.00 | $85.91 | $81.38 | $84.77 | +3.66% | 5,351,842 |
| Jan 17, 2017 | $80.95 | $82.97 | $79.11 | $81.78 | +1.10% | 6,688,653 |
| Jan 9, 2017 | $73.90 | $81.77 | $72.97 | $80.89 | +9.53% | 15,781,516 |
| Jan 3, 2017 | $66.75 | $73.95 | $66.75 | $73.85 | +11.74% | 8,803,603 |
| Dec 27, 2016 | $67.86 | $68.48 | $65.79 | $66.09 | -2.05% | 5,096,338 |
| Dec 19, 2016 | $68.82 | $69.43 | $66.11 | $67.47 | -2.22% | 8,907,563 |
| Dec 12, 2016 | $70.60 | $71.59 | $68.17 | $69.00 | -2.34% | 11,516,348 |
| Dec 5, 2016 | $71.45 | $74.35 | $70.06 | $70.65 | -1.05% | 17,188,115 |
| Nov 28, 2016 | $83.61 | $85.98 | $67.03 | $71.40 | -14.63% | 31,744,945 |
| Nov 21, 2016 | $82.79 | $84.14 | $81.56 | $83.64 | +1.08% | 4,151,218 |
| Nov 14, 2016 | $83.07 | $84.61 | $78.05 | $82.75 | – | 7,680,770 |
Seasonality
WDAY 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 | 5.4% | -1.3% | -3.1% | -0.7% | 2.7% | -2.1% | 4.4% | 11.9% | -5.8% | 0.6% | 6.7% | -0.2% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 1 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -18.2% | -23.8% | -2.9% | -5.8% | 19.4% | -16.3% | 31.0% | 23.1% | -3.5% | 3.9% | ||
| 2025 | 1.6% | 0.5% | -11.3% | 4.9% | 1.1% | -3.1% | -4.4% | 0.6% | 4.3% | -0.3% | -10.1% | -0.4% |
| 2024 | 5.4% | 1.2% | -7.4% | -10.3% | -13.6% | 5.7% | 1.6% | 15.9% | -7.1% | -4.3% | 6.9% | 3.2% |
| 2023 | 8.4% | 2.2% | 11.4% | -9.9% | 13.9% | 6.6% | 5.0% | 3.1% | -12.1% | -1.5% | 27.9% | 2.0% |
| 2022 | -7.4% | -9.5% | 4.5% | -13.7% | -24.4% | -10.7% | 11.1% | 6.1% | -7.5% | 2.4% | 7.8% | -0.3% |
| 2021 | -5.0% | 7.8% | 1.3% | -0.6% | -7.4% | 4.4% | -1.8% | 16.5% | -8.5% | 16.0% | -5.4% | -0.4% |
| 2020 | 12.3% | -6.2% | -24.8% | 18.2% | 19.2% | 2.1% | -3.4% | 32.5% | -10.3% | -2.3% | 7.0% | 6.6% |
| 2019 | 13.7% | 9.0% | -2.6% | 6.6% | -0.7% | 0.7% | -2.7% | -11.4% | -4.1% | -4.6% | 10.5% | -8.2% |
| 2018 | 17.8% | 5.7% | 0.3% | -1.8% | 4.9% | -7.5% | 2.4% | 24.6% | -5.5% | -8.9% | 23.3% | -2.6% |
| 2017 | 25.7% | -0.2% | 0.4% | 4.9% | 14.4% | -3.0% | 5.3% | 7.4% | -3.9% | 5.3% | -7.2% | -1.2% |