Block, Inc. (XYZ) stock
XYZNYSEServices-Prepackaged SoftwareFiscal year ends December 31Also trades as BSQKZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3048% above fair value
$76.22−0.73 (-0.95%)
Close on Oct 30, 2026Market cap $45.79BP/E 136.1Yield –
Price history
Block share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.22
-0.95% on the day
52-week range
$48.21 – $86.92
-12.3% from the high
Change over 52 weeks
+3.1%
From $73.92 on Oct 30, 2025
Average volume
4.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $76.13 | $77.56 | $73.79 | $76.22 | -0.31% | 22,630,616 |
| Oct 19, 2026 | $78.58 | $79.87 | $75.91 | $76.46 | -1.84% | 19,397,302 |
| Oct 12, 2026 | $76.88 | $81.17 | $74.75 | $77.89 | +0.84% | 24,898,419 |
| Oct 5, 2026 | $74.18 | $77.68 | $73.08 | $77.24 | +3.91% | 23,398,943 |
| Sep 28, 2026 | $75.31 | $75.95 | $72.28 | $74.33 | -2.73% | 23,334,166 |
| Sep 21, 2026 | $77.29 | $79.82 | $74.36 | $76.42 | +0.18% | 19,641,619 |
| Sep 14, 2026 | $78.92 | $80.57 | $75.78 | $76.28 | -3.70% | 20,056,763 |
| Sep 8, 2026 | $81.59 | $82.34 | $77.70 | $79.21 | -4.29% | 12,818,455 |
| Aug 31, 2026 | $82.58 | $84.56 | $76.96 | $82.76 | -0.97% | 22,982,440 |
| Aug 24, 2026 | $81.00 | $86.92 | $81.00 | $83.57 | +1.72% | 19,527,416 |
| Aug 17, 2026 | $81.63 | $82.29 | $79.05 | $82.16 | -0.87% | 19,741,391 |
| Aug 10, 2026 | $78.51 | $83.72 | $77.23 | $82.88 | +4.91% | 21,574,584 |
| Aug 3, 2026 | $80.74 | $86.75 | $77.92 | $79.00 | -2.76% | 35,153,872 |
| Jul 27, 2026 | $78.98 | $84.02 | $78.80 | $81.24 | +5.30% | 22,636,122 |
| Jul 20, 2026 | $79.34 | $81.08 | $75.73 | $77.15 | -3.49% | 20,321,399 |
| Jul 13, 2026 | $78.07 | $84.08 | $76.41 | $79.94 | +3.42% | 28,630,346 |
| Jul 6, 2026 | $78.86 | $80.29 | $74.76 | $77.30 | -1.94% | 20,394,546 |
| Jun 29, 2026 | $78.49 | $81.04 | $75.12 | $78.83 | +1.30% | 25,579,280 |
| Jun 22, 2026 | $73.77 | $77.82 | $71.50 | $77.82 | +4.07% | 32,885,594 |
| Jun 15, 2026 | $72.09 | $76.17 | $71.89 | $74.78 | +7.57% | 30,368,596 |
| Jun 8, 2026 | $68.30 | $70.61 | $65.46 | $69.52 | +2.01% | 25,563,118 |
| Jun 1, 2026 | $76.35 | $77.62 | $67.63 | $68.15 | -10.00% | 29,495,018 |
| May 26, 2026 | $68.67 | $76.66 | $67.55 | $75.72 | +11.22% | 25,449,329 |
| May 18, 2026 | $69.78 | $71.80 | $67.08 | $68.08 | -3.24% | 31,086,618 |
| May 11, 2026 | $75.09 | $75.55 | $68.69 | $70.36 | -6.00% | 28,389,343 |
| May 4, 2026 | $71.92 | $77.16 | $69.82 | $74.85 | +4.23% | 37,885,448 |
| Apr 27, 2026 | $70.87 | $72.55 | $67.80 | $71.81 | +0.25% | 21,338,428 |
| Apr 20, 2026 | $71.04 | $75.23 | $68.51 | $71.63 | +0.52% | 23,301,724 |
| Apr 13, 2026 | $61.09 | $72.18 | $60.64 | $71.26 | +14.57% | 26,027,607 |
| Apr 6, 2026 | $59.92 | $65.40 | $59.43 | $62.20 | +4.05% | 25,887,300 |
| Mar 30, 2026 | $56.32 | $61.43 | $56.32 | $59.78 | +6.79% | 24,692,362 |
| Mar 23, 2026 | $60.96 | $62.21 | $55.86 | $55.98 | -5.71% | 26,970,549 |
| Mar 16, 2026 | $60.56 | $61.54 | $57.12 | $59.37 | -0.70% | 37,938,361 |
| Mar 9, 2026 | $65.09 | $67.25 | $59.67 | $59.79 | -9.86% | 38,212,929 |
| Mar 2, 2026 | $60.01 | $67.74 | $59.65 | $66.33 | +4.13% | 62,659,111 |
| Feb 23, 2026 | $52.05 | $66.12 | $49.33 | $63.70 | +19.69% | 90,663,545 |
| Feb 17, 2026 | $50.22 | $54.64 | $49.58 | $53.22 | +6.87% | 32,790,543 |
| Feb 9, 2026 | $56.05 | $58.53 | $48.21 | $49.80 | -11.02% | 50,314,821 |
| Feb 2, 2026 | $59.40 | $60.79 | $53.35 | $55.97 | -7.38% | 46,298,007 |
| Jan 26, 2026 | $66.85 | $67.33 | $60.01 | $60.43 | -9.58% | 28,226,519 |
| Jan 20, 2026 | $63.68 | $67.79 | $62.48 | $66.83 | +1.33% | 28,074,930 |
| Jan 12, 2026 | $70.01 | $71.22 | $64.40 | $65.95 | -5.18% | 32,617,046 |
| Jan 5, 2026 | $65.10 | $72.22 | $64.90 | $69.55 | +6.75% | 29,406,448 |
| Dec 29, 2025 | $65.99 | $66.40 | $62.52 | $65.15 | -1.69% | 17,493,099 |
| Dec 22, 2025 | $65.58 | $66.74 | $63.92 | $66.27 | +1.44% | 17,526,315 |
| Dec 15, 2025 | $65.63 | $66.40 | $63.64 | $65.33 | +0.90% | 32,529,329 |
| Dec 8, 2025 | $61.35 | $65.12 | $60.22 | $64.75 | +5.96% | 29,350,969 |
| Dec 1, 2025 | $65.66 | $66.56 | $59.97 | $61.11 | -8.52% | 55,810,015 |
| Nov 24, 2025 | $62.02 | $67.48 | $61.18 | $66.80 | +7.83% | 24,847,730 |
| Nov 17, 2025 | $61.31 | $65.62 | $56.96 | $61.95 | +2.43% | 64,959,440 |
| Nov 10, 2025 | $66.64 | $68.05 | $60.17 | $60.48 | -7.59% | 36,318,938 |
| Nov 3, 2025 | $76.15 | $76.65 | $61.36 | $65.45 | -13.81% | 48,251,032 |
| Oct 27, 2025 | $80.58 | $81.70 | $73.72 | $75.94 | -4.53% | 30,809,064 |
| Oct 20, 2025 | $75.94 | $80.38 | $74.84 | $79.54 | +5.77% | 22,073,398 |
| Oct 13, 2025 | $75.97 | $77.80 | $71.92 | $75.20 | +0.71% | 24,302,590 |
| Oct 6, 2025 | $77.55 | $81.69 | $74.29 | $74.67 | -2.96% | 29,772,911 |
| Sep 29, 2025 | $74.45 | $78.25 | $71.61 | $76.95 | +4.45% | 35,333,693 |
| Sep 22, 2025 | $76.50 | $79.00 | $71.44 | $73.67 | -4.36% | 35,315,367 |
| Sep 15, 2025 | $73.33 | $78.30 | $73.10 | $77.03 | +5.71% | 30,327,964 |
| Sep 8, 2025 | $75.05 | $76.79 | $72.85 | $72.87 | -2.76% | 23,928,193 |
| Sep 2, 2025 | $76.81 | $77.10 | $73.69 | $74.94 | -5.90% | 21,379,311 |
| Aug 25, 2025 | $78.39 | $82.25 | $77.73 | $79.64 | +0.66% | 26,930,456 |
| Aug 18, 2025 | $76.00 | $79.39 | $71.45 | $79.12 | +4.38% | 38,258,702 |
| Aug 11, 2025 | $74.08 | $77.06 | $72.39 | $75.80 | +3.28% | 38,569,273 |
| Aug 4, 2025 | $75.02 | $82.50 | $73.20 | $73.39 | -0.86% | 57,547,859 |
| Jul 28, 2025 | $81.20 | $82.18 | $72.98 | $74.03 | -8.31% | 42,567,889 |
| Jul 21, 2025 | $78.61 | $81.13 | $76.80 | $80.74 | +10.88% | 217,598,918 |
| Jul 14, 2025 | $66.73 | $73.25 | $65.96 | $72.82 | +11.79% | 44,628,559 |
| Jul 7, 2025 | $68.71 | $70.98 | $64.85 | $65.14 | -5.91% | 36,776,579 |
| Jun 30, 2025 | $67.14 | $70.09 | $66.88 | $69.23 | +3.90% | 24,234,773 |
| Jun 23, 2025 | $63.00 | $67.01 | $61.87 | $66.63 | +4.78% | 32,669,363 |
| Jun 16, 2025 | $62.73 | $65.18 | $61.34 | $63.59 | +3.28% | 27,256,279 |
| Jun 9, 2025 | $65.45 | $66.46 | $61.35 | $61.57 | -5.26% | 35,747,795 |
| Jun 2, 2025 | $60.36 | $65.22 | $59.90 | $64.99 | +5.25% | 37,341,040 |
| May 26, 2025 | $56.42 | $63.11 | $55.88 | $61.75 | +5.12% | 47,297,512 |
| May 19, 2025 | $56.18 | $59.10 | $55.19 | $58.74 | +1.87% | 45,214,588 |
| May 12, 2025 | $53.19 | $59.85 | $53.19 | $57.66 | +14.50% | 66,000,108 |
| May 5, 2025 | $45.92 | $51.27 | $45.03 | $50.36 | +8.23% | 76,839,340 |
| Apr 28, 2025 | $58.55 | $59.82 | $44.27 | $46.53 | -19.90% | 80,698,994 |
| Apr 21, 2025 | $52.92 | $58.75 | $51.40 | $58.09 | +7.77% | 32,379,041 |
| Apr 14, 2025 | $55.31 | $55.90 | $52.77 | $53.90 | -0.07% | 21,868,140 |
| Apr 7, 2025 | $47.05 | $56.77 | $46.42 | $53.94 | +7.32% | 53,600,173 |
| Mar 31, 2025 | $53.89 | $58.71 | $47.69 | $50.26 | -9.16% | 53,485,300 |
| Mar 24, 2025 | $62.38 | $63.69 | $54.69 | $55.33 | -9.46% | 43,996,300 |
| Mar 17, 2025 | $56.65 | $62.43 | $56.65 | $61.11 | +6.80% | 42,312,649 |
| Mar 10, 2025 | $58.14 | $58.42 | $53.54 | $57.22 | -4.63% | 53,681,583 |
| Mar 3, 2025 | $65.75 | $66.90 | $57.61 | $60.00 | -8.12% | 56,659,280 |
| Feb 24, 2025 | $68.01 | $68.73 | $62.60 | $65.30 | -4.46% | 75,714,903 |
| Feb 18, 2025 | $84.56 | $85.55 | $67.43 | $68.35 | -18.63% | 62,574,679 |
| Feb 10, 2025 | $86.44 | $86.78 | $81.10 | $84.00 | -1.55% | 22,464,114 |
| Feb 3, 2025 | $88.64 | $91.29 | $84.95 | $85.32 | -6.06% | 24,740,747 |
| Jan 27, 2025 | $84.51 | $94.25 | $84.25 | $90.82 | +2.42% | 28,250,125 |
| Jan 21, 2025 | $88.06 | $90.56 | $86.47 | $88.67 | +1.97% | 20,508,359 |
| Jan 13, 2025 | $80.72 | $88.15 | $80.20 | $86.96 | +5.35% | 30,198,373 |
| Jan 6, 2025 | $93.63 | $93.83 | $81.65 | $82.54 | -10.44% | 27,478,928 |
| Dec 30, 2024 | $88.41 | $92.65 | $84.82 | $92.16 | +3.59% | 26,701,955 |
| Dec 23, 2024 | $89.48 | $91.63 | $87.66 | $88.97 | -0.76% | 13,546,937 |
| Dec 16, 2024 | $92.72 | $95.78 | $86.20 | $89.65 | -2.53% | 40,926,728 |
| Dec 9, 2024 | $97.29 | $98.99 | $91.91 | $91.98 | -6.38% | 40,628,482 |
| Dec 2, 2024 | $92.44 | $99.26 | $90.76 | $98.25 | +10.95% | 53,629,388 |
| Nov 25, 2024 | $92.50 | $92.51 | $88.20 | $88.55 | -4.02% | 30,155,608 |
| Nov 18, 2024 | $83.76 | $94.12 | $83.36 | $92.26 | +9.44% | 61,180,590 |
| Nov 11, 2024 | $75.90 | $90.00 | $75.80 | $84.30 | +13.06% | 65,223,866 |
| Nov 4, 2024 | $72.20 | $78.10 | $69.03 | $74.56 | +3.34% | 64,403,226 |
| Oct 28, 2024 | $73.01 | $74.79 | $71.60 | $72.15 | -0.63% | 22,784,537 |
| Oct 21, 2024 | $74.56 | $75.00 | $70.75 | $72.61 | -2.75% | 20,637,921 |
| Oct 14, 2024 | $69.96 | $74.94 | $69.00 | $74.66 | +7.12% | 26,867,796 |
| Oct 7, 2024 | $66.80 | $71.01 | $65.38 | $69.70 | +4.00% | 28,454,028 |
| Sep 30, 2024 | $66.58 | $68.35 | $63.93 | $67.02 | +0.07% | 26,069,104 |
| Sep 23, 2024 | $67.58 | $68.61 | $64.92 | $66.97 | -0.73% | 30,676,419 |
| Sep 16, 2024 | $64.04 | $69.40 | $63.98 | $67.46 | +5.42% | 29,818,750 |
| Sep 9, 2024 | $62.09 | $64.88 | $59.20 | $63.99 | +4.49% | 27,112,639 |
| Sep 3, 2024 | $64.65 | $65.66 | $60.98 | $61.24 | -7.32% | 18,771,684 |
| Aug 26, 2024 | $65.46 | $68.49 | $63.86 | $66.08 | +1.10% | 26,199,112 |
| Aug 19, 2024 | $66.00 | $67.27 | $63.63 | $65.36 | -0.77% | 25,419,360 |
| Aug 12, 2024 | $62.16 | $65.93 | $60.36 | $65.87 | +6.00% | 28,130,177 |
| Aug 5, 2024 | $55.00 | $62.68 | $55.00 | $62.14 | +2.91% | 43,482,123 |
| Jul 29, 2024 | $60.59 | $63.85 | $57.67 | $60.38 | +0.33% | 51,942,460 |
| Jul 22, 2024 | $68.23 | $68.47 | $59.86 | $60.18 | -11.63% | 37,241,827 |
| Jul 15, 2024 | $69.49 | $73.36 | $67.31 | $68.10 | -0.93% | 40,396,195 |
| Jul 8, 2024 | $65.92 | $69.63 | $62.83 | $68.74 | +4.50% | 30,652,579 |
| Jul 1, 2024 | $64.62 | $65.79 | $62.81 | $65.78 | +2.00% | 17,907,965 |
| Jun 24, 2024 | $64.12 | $65.35 | $62.62 | $64.49 | +2.41% | 29,341,553 |
| Jun 17, 2024 | $61.73 | $63.34 | $60.90 | $62.97 | +1.32% | 28,537,890 |
| Jun 10, 2024 | $64.27 | $67.20 | $61.37 | $62.15 | -4.53% | 33,364,216 |
| Jun 3, 2024 | $64.10 | $66.96 | $63.70 | $65.10 | +1.59% | 38,350,668 |
| May 28, 2024 | $66.47 | $66.76 | $62.46 | $64.08 | -3.41% | 32,437,111 |
| May 20, 2024 | $72.41 | $73.65 | $65.77 | $66.34 | -8.19% | 41,668,069 |
| May 13, 2024 | $71.84 | $73.70 | $69.57 | $72.26 | +1.33% | 31,498,410 |
| May 6, 2024 | $70.24 | $74.00 | $70.11 | $71.31 | +2.65% | 34,789,474 |
| Apr 29, 2024 | $74.58 | $76.50 | $65.69 | $69.47 | -6.73% | 81,806,694 |
| Apr 22, 2024 | $71.19 | $76.15 | $69.81 | $74.48 | +5.77% | 31,804,509 |
| Apr 15, 2024 | $77.54 | $78.00 | $69.81 | $70.42 | -8.53% | 33,165,953 |
| Apr 8, 2024 | $77.94 | $80.10 | $76.01 | $76.99 | -0.23% | 25,578,914 |
| Apr 1, 2024 | $84.92 | $84.92 | $72.77 | $77.17 | -8.76% | 43,202,141 |
| Mar 25, 2024 | $80.61 | $85.80 | $80.58 | $84.58 | +4.72% | 26,362,753 |
| Mar 18, 2024 | $80.31 | $85.00 | $78.00 | $80.77 | +0.75% | 35,699,583 |
| Mar 11, 2024 | $81.50 | $87.52 | $79.29 | $80.17 | -0.71% | 54,017,412 |
| Mar 4, 2024 | $79.42 | $81.85 | $73.77 | $80.74 | +1.88% | 42,886,803 |
| Feb 26, 2024 | $77.52 | $80.96 | $74.56 | $79.25 | +0.42% | 72,060,206 |
| Feb 20, 2024 | $65.58 | $83.29 | $63.63 | $78.92 | +20.23% | 96,412,357 |
| Feb 12, 2024 | $67.02 | $70.10 | $64.38 | $65.64 | -1.85% | 51,279,876 |
| Feb 5, 2024 | $67.00 | $69.90 | $65.45 | $66.88 | -1.47% | 45,224,082 |
| Jan 29, 2024 | $65.12 | $71.41 | $64.83 | $67.88 | +4.48% | 55,850,015 |
| Jan 22, 2024 | $67.13 | $69.36 | $61.83 | $64.97 | -1.34% | 52,207,116 |
| Jan 16, 2024 | $65.48 | $66.06 | $62.07 | $65.85 | -0.95% | 36,441,409 |
| Jan 8, 2024 | $67.68 | $70.64 | $66.11 | $66.48 | -0.72% | 40,223,650 |
| Jan 2, 2024 | $75.50 | $75.90 | $66.60 | $66.96 | -13.43% | 51,795,320 |
| Dec 26, 2023 | $77.30 | $80.29 | $76.86 | $77.35 | +0.27% | 28,629,618 |
| Dec 18, 2023 | $74.00 | $79.10 | $73.40 | $77.14 | +3.95% | 47,757,318 |
| Dec 11, 2023 | $68.93 | $75.49 | $66.73 | $74.21 | +7.29% | 62,846,121 |
| Dec 4, 2023 | $65.00 | $70.67 | $63.38 | $69.17 | +6.35% | 61,785,629 |
| Nov 27, 2023 | $59.11 | $65.17 | $59.00 | $65.04 | +9.04% | 61,277,391 |
| Nov 20, 2023 | $57.92 | $60.04 | $57.48 | $59.65 | +2.51% | 31,469,985 |
| Nov 13, 2023 | $50.95 | $58.40 | $50.86 | $58.19 | +12.99% | 61,430,596 |
| Nov 6, 2023 | $49.19 | $53.35 | $48.15 | $51.50 | +5.79% | 89,607,143 |
| Oct 30, 2023 | $40.37 | $52.13 | $38.85 | $48.68 | +21.64% | 117,221,491 |
| Oct 23, 2023 | $43.58 | $46.15 | $38.91 | $40.02 | -9.00% | 73,691,412 |
| Oct 16, 2023 | $43.84 | $46.38 | $43.60 | $43.98 | +1.88% | 49,850,786 |
| Oct 9, 2023 | $43.12 | $47.54 | $42.89 | $43.17 | -1.51% | 66,493,774 |
| Oct 2, 2023 | $44.32 | $44.72 | $40.77 | $43.83 | -0.97% | 62,042,150 |
| Sep 25, 2023 | $44.62 | $45.74 | $42.77 | $44.26 | -1.01% | 59,216,005 |
| Sep 18, 2023 | $52.81 | $52.81 | $44.60 | $44.71 | -15.37% | 76,266,440 |
| Sep 11, 2023 | $53.96 | $55.73 | $52.26 | $52.83 | -0.47% | 46,393,490 |
| Sep 5, 2023 | $58.16 | $59.72 | $52.78 | $53.08 | -8.75% | 46,275,144 |
| Aug 28, 2023 | $56.01 | $59.04 | $55.26 | $58.17 | +4.14% | 32,621,918 |
| Aug 21, 2023 | $56.84 | $58.00 | $54.97 | $55.86 | -1.79% | 47,827,825 |
| Aug 14, 2023 | $60.06 | $60.49 | $54.73 | $56.88 | -6.09% | 45,254,672 |
| Aug 7, 2023 | $64.16 | $65.15 | $60.53 | $60.57 | -4.64% | 56,322,836 |
| Jul 31, 2023 | $79.38 | $81.47 | $63.20 | $63.52 | -18.94% | 72,347,002 |
| Jul 24, 2023 | $75.86 | $79.44 | $74.36 | $78.36 | +2.94% | 24,753,971 |
| Jul 17, 2023 | $75.31 | $80.60 | $74.31 | $76.12 | +0.87% | 37,550,913 |
| Jul 10, 2023 | $66.84 | $77.11 | $66.72 | $75.46 | +12.17% | 52,004,700 |
| Jul 3, 2023 | $66.67 | $69.40 | $63.44 | $67.27 | +1.05% | 46,854,449 |
| Jun 26, 2023 | $62.66 | $66.90 | $61.65 | $66.57 | +5.90% | 32,972,498 |
| Jun 20, 2023 | $65.89 | $67.52 | $61.86 | $62.86 | -5.49% | 40,766,689 |
| Jun 12, 2023 | $65.21 | $67.79 | $62.87 | $66.51 | +2.42% | 47,095,777 |
| Jun 5, 2023 | $63.71 | $67.61 | $62.21 | $64.94 | +2.33% | 40,866,306 |
| May 30, 2023 | $59.76 | $63.99 | $57.78 | $63.46 | +7.56% | 44,408,959 |
| May 22, 2023 | $58.00 | $62.55 | $57.54 | $59.00 | +0.60% | 51,738,146 |
| May 15, 2023 | $55.30 | $60.13 | $55.05 | $58.65 | +5.56% | 43,439,905 |
| May 8, 2023 | $59.27 | $60.00 | $55.11 | $55.56 | -6.23% | 58,088,017 |
| May 1, 2023 | $60.69 | $62.07 | $57.42 | $59.25 | -2.53% | 76,041,882 |
| Apr 24, 2023 | $63.70 | $64.75 | $58.91 | $60.79 | -4.24% | 54,315,005 |
| Apr 17, 2023 | $63.82 | $65.15 | $61.43 | $63.48 | -0.87% | 54,319,375 |
| Apr 10, 2023 | $66.33 | $67.89 | $62.60 | $64.04 | -5.96% | 63,741,310 |
| Apr 3, 2023 | $67.60 | $69.74 | $65.81 | $68.10 | -0.80% | 55,145,380 |
| Mar 27, 2023 | $62.46 | $70.53 | $61.55 | $68.65 | +13.13% | 107,245,220 |
| Mar 20, 2023 | $73.39 | $77.97 | $56.50 | $60.68 | -17.98% | 228,088,070 |
| Mar 13, 2023 | $70.00 | $76.50 | $67.25 | $73.98 | +4.18% | 58,540,093 |
| Mar 6, 2023 | $81.40 | $83.08 | $68.47 | $71.01 | -12.20% | 57,880,135 |
| Feb 27, 2023 | $77.29 | $81.13 | $74.52 | $80.88 | +4.55% | 62,650,140 |
| Feb 21, 2023 | $73.09 | $78.02 | $71.80 | $77.36 | +3.12% | 84,745,629 |
| Feb 13, 2023 | $75.51 | $82.70 | $74.17 | $75.02 | -0.28% | 50,297,351 |
| Feb 6, 2023 | $82.69 | $84.29 | $74.14 | $75.23 | -11.19% | 54,236,371 |
| Jan 30, 2023 | $81.93 | $89.97 | $79.64 | $84.71 | +1.05% | 56,400,864 |
| Jan 23, 2023 | $76.84 | $85.50 | $74.77 | $83.83 | +10.07% | 74,807,090 |
| Jan 17, 2023 | $72.36 | $76.22 | $69.24 | $76.16 | +6.29% | 51,311,370 |
| Jan 9, 2023 | $69.70 | $72.11 | $67.66 | $71.65 | +3.86% | 52,275,482 |
| Jan 3, 2023 | $66.30 | $69.50 | $62.50 | $68.99 | +9.79% | 55,031,810 |
| Dec 27, 2022 | $60.21 | $63.47 | $58.34 | $62.84 | +3.20% | 34,145,166 |
| Dec 19, 2022 | $62.24 | $63.33 | $58.62 | $60.89 | -2.59% | 42,946,048 |
| Dec 12, 2022 | $63.79 | $72.47 | $60.71 | $62.51 | -3.24% | 63,124,154 |
| Dec 5, 2022 | $67.40 | $67.86 | $59.62 | $64.60 | -5.25% | 47,022,514 |
| Nov 28, 2022 | $61.91 | $69.24 | $61.12 | $68.18 | +7.57% | 46,920,189 |
| Nov 21, 2022 | $64.60 | $64.94 | $60.10 | $63.38 | -3.71% | 33,612,016 |
| Nov 14, 2022 | $70.25 | $75.77 | $65.14 | $65.82 | -8.15% | 55,937,243 |
| Nov 7, 2022 | $62.17 | $72.43 | $57.09 | $71.66 | +19.21% | 118,143,790 |
| Oct 31, 2022 | $61.25 | $63.70 | $51.34 | $60.11 | -1.93% | 103,282,710 |
| Oct 24, 2022 | $55.62 | $62.48 | $53.97 | $61.29 | +9.47% | 58,363,367 |
| Oct 17, 2022 | $53.60 | $59.74 | $52.34 | $55.99 | +8.70% | 70,787,810 |
| Oct 10, 2022 | $57.42 | $58.28 | $51.45 | $51.51 | -10.28% | 79,125,544 |
| Oct 3, 2022 | $55.15 | $63.44 | $53.71 | $57.41 | +4.40% | 67,881,533 |
| Sep 26, 2022 | $56.22 | $59.24 | $53.90 | $54.99 | -2.27% | 65,425,540 |
| Sep 19, 2022 | $64.30 | $65.20 | $54.43 | $56.27 | -13.28% | 77,030,560 |
| Sep 12, 2022 | $75.21 | $76.71 | $64.75 | $64.89 | -12.65% | 76,255,180 |
| Sep 6, 2022 | $66.06 | $74.73 | $63.65 | $74.29 | +12.00% | 45,550,312 |
| Aug 29, 2022 | $67.59 | $71.75 | $65.03 | $66.33 | -3.69% | 55,871,600 |
| Aug 22, 2022 | $72.37 | $75.52 | $68.76 | $68.87 | -7.38% | 57,924,708 |
| Aug 15, 2022 | $87.72 | $89.19 | $73.88 | $74.36 | -15.45% | 62,295,481 |
| Aug 8, 2022 | $88.05 | $92.10 | $79.95 | $87.95 | +0.25% | 74,325,330 |
| Aug 1, 2022 | $75.48 | $93.19 | $74.45 | $87.73 | +15.34% | 104,133,490 |
| Jul 25, 2022 | $72.04 | $76.09 | $65.90 | $76.06 | +5.93% | 55,893,236 |
| Jul 18, 2022 | $67.88 | $76.44 | $64.27 | $71.80 | +8.82% | 75,732,830 |
| Jul 11, 2022 | $66.15 | $66.88 | $60.82 | $65.98 | -1.55% | 62,730,970 |
| Jul 5, 2022 | $61.84 | $69.58 | $60.35 | $67.02 | +4.88% | 56,591,490 |
| Jun 27, 2022 | $70.79 | $71.75 | $59.08 | $63.90 | -10.00% | 74,957,620 |
| Jun 21, 2022 | $59.72 | $71.01 | $59.24 | $71.00 | +21.35% | 78,806,860 |
| Jun 13, 2022 | $66.16 | $68.78 | $56.01 | $58.51 | -18.59% | 118,591,030 |
| Jun 6, 2022 | $84.86 | $87.55 | $70.23 | $71.87 | -13.51% | 81,981,240 |
| May 31, 2022 | $90.00 | $90.60 | $81.35 | $83.10 | -8.20% | 72,912,390 |
| May 23, 2022 | $83.82 | $90.99 | $74.16 | $90.52 | +8.49% | 94,431,200 |
| May 16, 2022 | $82.27 | $90.25 | $78.88 | $83.44 | -0.84% | 112,167,750 |
| May 9, 2022 | $93.06 | $93.97 | $65.10 | $84.15 | -12.52% | 160,223,090 |
| May 2, 2022 | $98.30 | $108.00 | $88.56 | $96.19 | -3.37% | 114,387,900 |
| Apr 25, 2022 | $101.87 | $110.44 | $97.39 | $99.54 | -3.05% | 71,322,380 |
| Apr 18, 2022 | $120.79 | $127.15 | $102.02 | $102.67 | -15.37% | 61,500,110 |
| Apr 11, 2022 | $120.28 | $130.89 | $118.92 | $121.31 | -1.55% | 48,552,953 |
| Apr 4, 2022 | $136.85 | $145.58 | $120.11 | $123.22 | -7.78% | 85,239,000 |
| Mar 28, 2022 | $132.00 | $149.00 | $131.73 | $133.62 | +2.52% | 90,031,010 |
| Mar 21, 2022 | $138.36 | $146.79 | $127.23 | $130.33 | -7.33% | 106,969,000 |
| Mar 14, 2022 | $100.03 | $142.94 | $92.72 | $140.64 | +37.98% | 136,216,970 |
| Mar 7, 2022 | $107.17 | $113.82 | $93.30 | $101.93 | -4.31% | 111,771,800 |
| Feb 28, 2022 | $118.31 | $131.95 | $105.07 | $106.52 | -11.10% | 138,406,820 |
| Feb 22, 2022 | $95.77 | $120.70 | $82.72 | $119.82 | +22.62% | 131,440,660 |
| Feb 14, 2022 | $107.79 | $116.36 | $96.83 | $97.72 | -9.42% | 91,187,850 |
| Feb 7, 2022 | $106.86 | $119.00 | $99.50 | $107.88 | -0.91% | 126,552,600 |
| Jan 31, 2022 | $112.86 | $130.73 | $99.81 | $108.87 | -1.37% | 107,024,450 |
| Jan 24, 2022 | $113.50 | $121.91 | $101.75 | $110.38 | -6.54% | 100,985,640 |
| Jan 18, 2022 | $130.03 | $137.09 | $117.81 | $118.10 | -11.40% | 68,649,840 |
| Jan 10, 2022 | $139.65 | $152.70 | $129.31 | $133.29 | -5.83% | 65,643,816 |
| Jan 3, 2022 | $162.87 | $165.20 | $138.09 | $141.54 | -12.36% | 65,308,939 |
| Dec 27, 2021 | $168.15 | $171.40 | $158.50 | $161.51 | -3.70% | 32,174,919 |
| Dec 20, 2021 | $162.99 | $171.89 | $157.57 | $167.71 | +0.39% | 34,298,473 |
| Dec 13, 2021 | $179.11 | $181.10 | $158.38 | $167.06 | -7.86% | 54,784,815 |
| Dec 6, 2021 | $176.87 | $195.28 | $170.75 | $181.32 | +0.01% | 45,398,336 |
| Nov 29, 2021 | $220.46 | $220.60 | $174.34 | $181.31 | -14.51% | 65,122,948 |
| Nov 22, 2021 | $222.71 | $224.57 | $205.28 | $212.08 | -5.80% | 36,171,693 |
| Nov 15, 2021 | $229.00 | $241.50 | $224.09 | $225.14 | -0.95% | 30,224,933 |
| Nov 8, 2021 | $237.99 | $241.42 | $225.25 | $227.30 | -4.25% | 32,434,596 |
| Nov 1, 2021 | $255.12 | $255.95 | $237.08 | $237.38 | -6.73% | 39,521,525 |
| Oct 25, 2021 | $252.55 | $270.16 | $252.28 | $254.50 | +0.57% | 28,149,577 |
| Oct 18, 2021 | $247.45 | $265.65 | $244.16 | $253.06 | +1.63% | 31,514,198 |
| Oct 11, 2021 | $238.49 | $251.34 | $232.00 | $249.00 | +4.41% | 30,285,490 |
| Oct 4, 2021 | $235.61 | $251.65 | $222.92 | $238.49 | -0.33% | 47,043,607 |
| Sep 27, 2021 | $258.10 | $259.86 | $235.22 | $239.29 | -8.84% | 34,467,674 |
| Sep 20, 2021 | $245.33 | $268.17 | $244.61 | $262.50 | +2.62% | 31,587,873 |
| Sep 13, 2021 | $248.74 | $257.27 | $237.91 | $255.79 | +3.18% | 28,600,292 |
| Sep 7, 2021 | $270.08 | $270.45 | $247.38 | $247.90 | -8.10% | 28,277,143 |
| Aug 30, 2021 | $271.00 | $276.14 | $263.68 | $269.74 | +0.65% | 26,732,480 |
| Aug 23, 2021 | $267.71 | $274.19 | $260.94 | $268.01 | +1.89% | 22,718,649 |
| Aug 16, 2021 | $266.35 | $267.38 | $254.14 | $263.05 | -1.80% | 26,834,123 |
| Aug 9, 2021 | $272.99 | $286.52 | $265.55 | $267.88 | -2.62% | 34,758,138 |
| Aug 2, 2021 | $247.93 | $289.23 | $247.01 | $275.10 | +11.26% | 106,321,443 |
| Jul 26, 2021 | $264.97 | $265.74 | $244.35 | $247.26 | -6.34% | 30,735,594 |
| Jul 19, 2021 | $231.91 | $267.77 | $225.28 | $264.00 | +11.15% | 38,264,662 |
| Jul 12, 2021 | $243.58 | $247.49 | $233.11 | $237.52 | -1.81% | 33,238,829 |
| Jul 6, 2021 | $241.31 | $254.78 | $230.60 | $241.89 | +0.34% | 26,578,082 |
| Jun 28, 2021 | $241.70 | $251.91 | $237.80 | $241.08 | +0.48% | 30,246,037 |
| Jun 21, 2021 | $234.91 | $248.90 | $228.82 | $239.94 | +1.22% | 37,323,867 |
| Jun 14, 2021 | $223.05 | $239.96 | $220.11 | $237.05 | +8.07% | 49,526,679 |
| Jun 7, 2021 | $214.25 | $222.79 | $209.80 | $219.34 | +2.64% | 33,771,703 |
| Jun 1, 2021 | $223.54 | $227.07 | $211.25 | $213.69 | -3.97% | 30,294,630 |
| May 24, 2021 | $202.17 | $225.90 | $197.30 | $222.52 | +11.25% | 55,243,830 |
| May 17, 2021 | $205.00 | $209.73 | $192.21 | $200.01 | -3.77% | 56,200,793 |
| May 10, 2021 | $229.62 | $230.00 | $192.29 | $207.85 | -10.93% | 71,606,230 |
| May 3, 2021 | $246.60 | $249.42 | $216.70 | $233.35 | -4.69% | 47,780,682 |
| Apr 26, 2021 | $248.27 | $260.81 | $243.39 | $244.82 | -0.65% | 34,207,720 |
| Apr 19, 2021 | $250.22 | $255.81 | $240.34 | $246.43 | -3.78% | 54,478,875 |
| Apr 12, 2021 | $258.19 | $278.13 | $254.67 | $256.10 | -2.12% | 49,593,012 |
| Apr 5, 2021 | $231.62 | $265.30 | $224.10 | $261.65 | +14.00% | 64,012,881 |
| Mar 29, 2021 | $212.00 | $236.46 | $202.83 | $229.51 | +7.45% | 43,146,055 |
| Mar 22, 2021 | $225.24 | $230.18 | $202.10 | $213.60 | -5.00% | 43,315,176 |
| Mar 15, 2021 | $243.52 | $252.50 | $219.52 | $224.84 | -7.13% | 49,497,372 |
| Mar 8, 2021 | $217.71 | $243.49 | $201.00 | $242.11 | +11.86% | 61,534,764 |
| Mar 1, 2021 | $238.11 | $258.49 | $191.36 | $216.44 | -5.91% | 81,756,260 |
| Feb 22, 2021 | $271.85 | $278.10 | $217.40 | $230.03 | -16.83% | 85,665,432 |
| Feb 16, 2021 | $277.12 | $283.19 | $260.76 | $276.57 | +1.40% | 34,897,654 |
| Feb 8, 2021 | $245.08 | $273.84 | $244.00 | $272.75 | +13.47% | 53,604,513 |
| Feb 1, 2021 | $215.81 | $240.57 | $213.44 | $240.38 | +11.31% | 33,572,243 |
| Jan 25, 2021 | $225.00 | $225.94 | $197.70 | $215.96 | -3.10% | 54,145,052 |
| Jan 19, 2021 | $231.07 | $231.59 | $217.71 | $222.88 | -2.14% | 29,857,997 |
| Jan 11, 2021 | $231.61 | $238.76 | $223.72 | $227.75 | -5.67% | 43,917,479 |
| Jan 4, 2021 | $222.50 | $246.49 | $216.00 | $241.45 | +10.94% | 50,857,587 |
| Dec 28, 2020 | $232.38 | $232.95 | $208.81 | $217.64 | -4.66% | 43,802,423 |
| Dec 21, 2020 | $236.09 | $243.38 | $225.90 | $228.28 | -3.05% | 42,489,321 |
| Dec 14, 2020 | $218.01 | $237.09 | $214.50 | $235.45 | +8.71% | 39,848,713 |
| Dec 7, 2020 | $209.79 | $222.20 | $203.57 | $216.59 | +4.05% | 38,235,377 |
| Nov 30, 2020 | $213.00 | $213.54 | $195.13 | $208.15 | -2.06% | 48,873,533 |
| Nov 23, 2020 | $200.11 | $215.00 | $199.27 | $212.52 | +8.45% | 44,272,620 |
| Nov 16, 2020 | $175.83 | $200.99 | $173.01 | $195.97 | +10.60% | 47,411,356 |
| Nov 9, 2020 | $191.31 | $197.00 | $167.11 | $177.19 | -10.55% | 54,984,071 |
| Nov 2, 2020 | $158.00 | $201.33 | $151.10 | $198.08 | +27.89% | 67,123,614 |
| Oct 26, 2020 | $175.01 | $176.86 | $152.43 | $154.88 | -12.38% | 38,227,454 |
| Oct 19, 2020 | $188.11 | $191.40 | $173.34 | $176.77 | -5.14% | 31,656,444 |
| Oct 12, 2020 | $190.68 | $193.44 | $181.20 | $186.35 | -0.50% | 32,659,606 |
| Oct 5, 2020 | $172.43 | $188.74 | $171.50 | $187.28 | +10.42% | 50,183,077 |
| Sep 28, 2020 | $160.49 | $171.24 | $158.23 | $169.61 | +7.54% | 46,820,371 |
| Sep 21, 2020 | $140.42 | $158.98 | $139.31 | $157.72 | +8.76% | 54,715,984 |
| Sep 14, 2020 | $140.07 | $159.00 | $138.81 | $145.01 | +5.50% | 57,371,330 |
| Sep 8, 2020 | $137.01 | $148.55 | $134.26 | $137.45 | -6.11% | 35,284,829 |
| Aug 31, 2020 | $157.00 | $170.61 | $134.00 | $146.39 | -6.12% | 65,580,090 |
| Aug 24, 2020 | $159.00 | $161.54 | $149.00 | $155.93 | +0.54% | 40,840,573 |
| Aug 17, 2020 | $144.49 | $159.47 | $143.18 | $155.10 | +9.26% | 49,402,391 |
| Aug 10, 2020 | $147.53 | $147.82 | $135.03 | $141.96 | -3.57% | 53,316,970 |
| Aug 3, 2020 | $130.26 | $158.43 | $130.26 | $147.22 | +13.38% | 96,902,620 |
| Jul 27, 2020 | $124.62 | $131.90 | $122.34 | $129.85 | +6.95% | 44,304,275 |
| Jul 20, 2020 | $121.26 | $131.71 | $117.00 | $121.41 | +0.56% | 50,719,198 |
| Jul 13, 2020 | $131.05 | $133.24 | $111.14 | $120.73 | -5.72% | 64,067,260 |
| Jul 6, 2020 | $118.79 | $133.81 | $118.03 | $128.05 | +12.93% | 121,845,530 |
| Jun 29, 2020 | $105.15 | $118.78 | $101.22 | $113.39 | +8.72% | 54,363,182 |
| Jun 22, 2020 | $99.74 | $107.84 | $98.93 | $104.30 | +6.45% | 77,739,100 |
| Jun 15, 2020 | $84.79 | $102.26 | $84.06 | $97.98 | +12.98% | 62,599,830 |
| Jun 8, 2020 | $90.50 | $92.97 | $84.25 | $86.72 | -3.57% | 50,678,763 |
| Jun 1, 2020 | $81.00 | $92.96 | $80.12 | $89.93 | +10.92% | 68,658,861 |
| May 26, 2020 | $83.98 | $84.09 | $76.02 | $81.08 | -0.50% | 39,591,645 |
| May 18, 2020 | $78.70 | $83.10 | $76.25 | $81.49 | +1.53% | 56,977,061 |
| May 11, 2020 | $75.70 | $81.13 | $70.82 | $80.26 | +5.54% | 76,057,090 |
| May 4, 2020 | $61.34 | $76.80 | $61.09 | $76.05 | +20.71% | 86,839,522 |
| Apr 27, 2020 | $63.61 | $66.89 | $60.90 | $63.00 | +1.60% | 57,049,390 |
| Apr 20, 2020 | $59.44 | $63.59 | $56.86 | $62.01 | +1.51% | 65,864,631 |
| Apr 13, 2020 | $60.10 | $62.61 | $56.12 | $61.09 | +3.18% | 79,497,720 |
| Apr 6, 2020 | $47.22 | $64.94 | $46.19 | $59.21 | +35.43% | 98,282,730 |
| Mar 30, 2020 | $52.90 | $55.44 | $42.33 | $43.72 | -18.04% | 78,620,100 |
| Mar 23, 2020 | $38.47 | $59.25 | $36.11 | $53.34 | +40.04% | 121,171,790 |
| Mar 16, 2020 | $49.25 | $49.25 | $32.33 | $38.09 | -34.07% | 129,023,820 |
| Mar 9, 2020 | $67.21 | $68.56 | $52.31 | $57.77 | -20.96% | 76,053,130 |
| Mar 2, 2020 | $82.80 | $84.42 | $70.27 | $73.09 | -12.29% | 76,903,170 |
| Feb 24, 2020 | $76.57 | $85.94 | $75.79 | $83.33 | -0.19% | 91,223,542 |
| Feb 18, 2020 | $81.68 | $87.25 | $80.30 | $83.49 | +1.99% | 33,660,591 |
| Feb 10, 2020 | $79.60 | $82.59 | $78.90 | $81.86 | +3.80% | 23,643,421 |
| Feb 3, 2020 | $74.89 | $82.10 | $74.60 | $78.86 | +5.58% | 47,090,462 |
| Jan 27, 2020 | $68.39 | $77.07 | $68.34 | $74.69 | +4.99% | 54,882,709 |
| Jan 21, 2020 | $69.20 | $71.92 | $67.55 | $71.14 | +2.54% | 25,358,693 |
| Jan 13, 2020 | $68.24 | $71.00 | $67.82 | $69.38 | +2.04% | 36,116,310 |
| Jan 6, 2020 | $61.36 | $69.51 | $61.13 | $67.99 | +7.92% | 43,702,257 |
| Dec 30, 2019 | $63.50 | $64.05 | $61.00 | $63.00 | -1.25% | 22,211,172 |
| Dec 23, 2019 | $63.52 | $64.92 | $62.37 | $63.80 | +0.27% | 17,507,621 |
| Dec 16, 2019 | $65.00 | $67.30 | $63.54 | $63.63 | -1.81% | 27,654,346 |
| Dec 9, 2019 | $67.78 | $68.06 | $64.48 | $64.80 | -4.68% | 28,795,399 |
| Dec 2, 2019 | $68.95 | $68.96 | $64.68 | $67.98 | -1.65% | 23,316,495 |
| Nov 25, 2019 | $68.32 | $69.73 | $67.93 | $69.12 | +2.02% | 26,481,171 |
| Nov 18, 2019 | $64.50 | $68.07 | $64.23 | $67.75 | +4.71% | 37,579,179 |
| Nov 11, 2019 | $61.88 | $64.90 | $60.82 | $64.70 | +3.60% | 44,806,096 |
| Nov 4, 2019 | $63.30 | $66.60 | $59.91 | $62.45 | -0.24% | 65,088,247 |
| Oct 28, 2019 | $62.82 | $63.62 | $60.90 | $62.60 | -0.46% | 26,635,963 |
| Oct 21, 2019 | $60.70 | $63.25 | $57.62 | $62.89 | +4.04% | 33,774,822 |
| Oct 14, 2019 | $61.52 | $64.55 | $59.78 | $60.45 | -1.77% | 27,731,537 |
| Oct 7, 2019 | $62.24 | $63.56 | $60.63 | $61.54 | -1.77% | 26,641,493 |
| Sep 30, 2019 | $60.96 | $62.99 | $58.86 | $62.65 | +3.13% | 37,142,338 |
| Sep 23, 2019 | $57.07 | $61.65 | $54.41 | $60.75 | +5.01% | 66,213,965 |
| Sep 16, 2019 | $57.34 | $60.70 | $56.93 | $57.85 | -0.75% | 47,022,258 |
| Sep 9, 2019 | $62.55 | $62.73 | $55.91 | $58.29 | -5.98% | 59,598,442 |
| Sep 3, 2019 | $62.43 | $63.98 | $60.77 | $62.00 | +0.26% | 31,636,634 |
| Aug 26, 2019 | $62.92 | $63.52 | $60.60 | $61.84 | +0.10% | 25,296,422 |
| Aug 19, 2019 | $64.00 | $66.14 | $61.40 | $61.78 | -1.73% | 33,403,899 |
| Aug 12, 2019 | $64.02 | $64.24 | $60.25 | $62.87 | -3.29% | 41,903,633 |
| Aug 5, 2019 | $66.20 | $67.40 | $62.85 | $65.01 | -6.59% | 62,547,660 |
| Jul 29, 2019 | $81.88 | $83.20 | $67.25 | $69.60 | -14.92% | 79,809,412 |
| Jul 22, 2019 | $79.13 | $82.32 | $77.86 | $81.81 | +4.20% | 24,049,864 |
| Jul 15, 2019 | $82.48 | $82.51 | $78.42 | $78.51 | -4.58% | 32,197,027 |
| Jul 8, 2019 | $73.80 | $82.66 | $73.06 | $82.28 | +10.73% | 57,533,262 |
| Jul 1, 2019 | $73.90 | $74.36 | $72.65 | $74.31 | +2.45% | 20,422,817 |
| Jun 24, 2019 | $72.98 | $73.68 | $69.26 | $72.53 | -0.47% | 39,043,848 |
| Jun 17, 2019 | $72.00 | $74.55 | $71.27 | $72.87 | +1.79% | 36,277,251 |
| Jun 10, 2019 | $69.57 | $72.75 | $69.11 | $71.59 | +4.57% | 37,957,020 |
| Jun 3, 2019 | $61.95 | $69.07 | $59.89 | $68.46 | +10.51% | 42,891,805 |
| May 28, 2019 | $65.20 | $67.67 | $61.31 | $61.95 | -4.19% | 33,231,153 |
| May 20, 2019 | $64.15 | $67.04 | $62.77 | $64.66 | -1.00% | 36,547,232 |
| May 13, 2019 | $63.90 | $67.15 | $61.65 | $65.31 | -1.03% | 47,947,492 |
| May 6, 2019 | $65.46 | $70.34 | $64.46 | $65.99 | -3.69% | 51,091,236 |
| Apr 29, 2019 | $71.54 | $74.73 | $66.05 | $68.52 | -4.23% | 75,101,367 |
| Apr 22, 2019 | $70.05 | $73.56 | $70.00 | $71.55 | +1.15% | 34,954,367 |
| Apr 15, 2019 | $75.23 | $76.33 | $69.79 | $70.74 | -6.03% | 30,935,701 |
| Apr 8, 2019 | $74.76 | $76.46 | $73.76 | $75.28 | +0.33% | 34,806,110 |
| Apr 1, 2019 | $75.59 | $77.84 | $73.63 | $75.03 | +0.15% | 43,593,518 |
| Mar 25, 2019 | $74.45 | $75.77 | $71.64 | $74.92 | -0.23% | 42,727,769 |
| Mar 18, 2019 | $76.61 | $79.20 | $73.51 | $75.09 | -2.04% | 50,856,651 |
| Mar 11, 2019 | $74.99 | $78.85 | $74.62 | $76.65 | +3.02% | 40,895,723 |
| Mar 4, 2019 | $77.99 | $78.49 | $71.10 | $74.40 | -3.95% | 52,109,898 |
| Feb 25, 2019 | $77.80 | $82.78 | $74.57 | $77.46 | +1.81% | 100,093,397 |
| Feb 19, 2019 | $75.96 | $77.67 | $74.14 | $76.08 | +0.58% | 31,407,367 |
| Feb 11, 2019 | $74.56 | $77.25 | $73.56 | $75.64 | +2.93% | 47,175,279 |
| Feb 4, 2019 | $71.00 | $75.17 | $70.23 | $73.49 | +3.80% | 59,232,097 |
| Jan 28, 2019 | $75.39 | $77.01 | $68.05 | $70.80 | -9.20% | 94,965,420 |
| Jan 22, 2019 | $71.61 | $78.15 | $67.27 | $77.97 | +7.93% | 86,589,010 |
| Jan 14, 2019 | $64.72 | $72.26 | $63.74 | $72.24 | +9.07% | 80,579,230 |
| Jan 7, 2019 | $59.00 | $67.64 | $58.05 | $66.23 | +13.84% | 88,546,710 |
| Dec 31, 2018 | $56.44 | $59.66 | $52.26 | $58.18 | +4.13% | 75,850,350 |
| Dec 24, 2018 | $50.38 | $57.10 | $49.82 | $55.87 | +6.40% | 69,364,300 |
| Dec 17, 2018 | $61.08 | $62.49 | $52.15 | $52.51 | -15.50% | 100,780,000 |
| Dec 10, 2018 | $59.77 | $65.75 | $59.75 | $62.14 | +2.24% | 73,279,720 |
| Dec 3, 2018 | $73.07 | $73.09 | $59.00 | $60.78 | -12.97% | 91,107,130 |
| Nov 26, 2018 | $64.80 | $70.72 | $63.78 | $69.84 | +10.04% | 64,735,249 |
| Nov 19, 2018 | $70.09 | $70.40 | $55.37 | $63.47 | -10.09% | 78,815,265 |
| Nov 12, 2018 | $73.01 | $74.22 | $67.21 | $70.59 | -3.66% | 78,119,140 |
| Nov 5, 2018 | $76.87 | $83.00 | $71.50 | $73.27 | -5.77% | 112,072,030 |
| Oct 29, 2018 | $72.47 | $79.94 | $64.49 | $77.76 | +9.34% | 82,476,570 |
| Oct 22, 2018 | $74.80 | $76.35 | $68.90 | $71.12 | -3.98% | 78,829,200 |
| Oct 15, 2018 | $74.56 | $80.32 | $72.75 | $74.07 | +0.14% | 94,426,190 |
| Oct 8, 2018 | $92.40 | $92.64 | $65.00 | $73.97 | -21.40% | 180,272,350 |
| Oct 1, 2018 | $100.80 | $101.15 | $91.63 | $94.11 | -4.95% | 60,228,226 |
| Sep 24, 2018 | $83.90 | $100.39 | $81.53 | $99.01 | +16.07% | 98,006,418 |
| Sep 17, 2018 | $90.14 | $91.95 | $83.33 | $85.30 | -6.08% | 53,418,897 |
| Sep 10, 2018 | $90.34 | $92.92 | $87.79 | $90.82 | +0.94% | 51,815,537 |
| Sep 4, 2018 | $88.74 | $91.64 | $84.34 | $89.97 | +1.50% | 54,739,440 |
| Aug 27, 2018 | $78.79 | $89.70 | $77.26 | $88.64 | +13.38% | 73,336,897 |
| Aug 20, 2018 | $72.95 | $78.47 | $72.01 | $78.18 | +7.24% | 37,202,609 |
| Aug 13, 2018 | $70.69 | $75.45 | $70.60 | $72.90 | +3.26% | 50,706,560 |
| Aug 6, 2018 | $69.61 | $72.23 | $68.74 | $70.60 | +3.28% | 42,086,236 |
| Jul 30, 2018 | $70.04 | $72.82 | $63.21 | $68.36 | -2.13% | 71,825,230 |
| Jul 23, 2018 | $70.50 | $73.19 | $68.20 | $69.85 | -0.80% | 42,847,018 |
| Jul 16, 2018 | $66.69 | $72.09 | $66.37 | $70.41 | +5.14% | 37,821,204 |
| Jul 9, 2018 | $67.30 | $67.50 | $64.12 | $66.97 | +0.80% | 40,595,153 |
| Jul 2, 2018 | $60.47 | $66.52 | $60.26 | $66.44 | +7.79% | 27,749,795 |
| Jun 25, 2018 | $64.00 | $64.16 | $59.40 | $61.64 | -6.25% | 57,953,017 |
| Jun 18, 2018 | $64.15 | $69.40 | $63.55 | $65.75 | +1.97% | 53,784,398 |
| Jun 11, 2018 | $61.97 | $64.85 | $59.50 | $64.48 | +4.37% | 46,660,560 |
| Jun 4, 2018 | $60.49 | $62.83 | $59.30 | $61.78 | +3.99% | 50,788,916 |
| May 29, 2018 | $56.00 | $60.26 | $55.89 | $59.41 | +6.53% | 38,124,077 |
| May 21, 2018 | $56.04 | $57.05 | $53.66 | $55.77 | +1.33% | 40,450,182 |
| May 14, 2018 | $55.05 | $57.19 | $53.00 | $55.04 | +0.57% | 53,620,895 |
| May 7, 2018 | $49.10 | $55.50 | $49.05 | $54.73 | +11.47% | 62,461,581 |
| Apr 30, 2018 | $47.70 | $50.00 | $45.76 | $49.10 | +3.22% | 72,995,783 |
| Apr 23, 2018 | $51.80 | $51.99 | $43.72 | $47.57 | -7.56% | 61,511,167 |
| Apr 16, 2018 | $47.78 | $52.50 | $46.37 | $51.46 | +8.34% | 44,643,363 |
| Apr 9, 2018 | $46.13 | $50.42 | $45.83 | $47.50 | +3.55% | 46,712,195 |
| Apr 2, 2018 | $48.88 | $49.37 | $44.94 | $45.87 | -6.77% | 55,688,539 |
| Mar 26, 2018 | $53.05 | $55.15 | $46.14 | $49.20 | -4.78% | 70,632,040 |
| Mar 19, 2018 | $54.78 | $58.46 | $51.12 | $51.67 | -5.87% | 83,494,630 |
| Mar 12, 2018 | $52.62 | $55.54 | $50.76 | $54.89 | +4.57% | 72,088,140 |
| Mar 5, 2018 | $45.46 | $53.22 | $45.44 | $52.49 | +14.06% | 98,091,960 |
| Feb 26, 2018 | $45.50 | $48.00 | $44.29 | $46.02 | +2.59% | 85,262,300 |
| Feb 20, 2018 | $44.56 | $46.44 | $43.80 | $44.86 | +1.70% | 42,015,619 |
| Feb 12, 2018 | $39.81 | $45.19 | $38.80 | $44.11 | +11.47% | 69,331,230 |
| Feb 5, 2018 | $42.04 | $44.23 | $36.76 | $39.57 | -9.26% | 83,105,780 |
| Jan 29, 2018 | $46.08 | $47.50 | $42.56 | $43.61 | -5.13% | 63,193,415 |
| Jan 22, 2018 | $42.80 | $46.25 | $42.76 | $45.97 | +8.01% | 81,185,065 |
| Jan 16, 2018 | $41.15 | $42.98 | $38.67 | $42.56 | +3.18% | 62,144,113 |
| Jan 8, 2018 | $41.00 | $43.08 | $39.22 | $41.25 | +0.27% | 87,405,590 |
| Jan 2, 2018 | $34.70 | $41.15 | $34.68 | $41.14 | +18.66% | 74,175,470 |
| Dec 26, 2017 | $35.00 | $36.10 | $34.38 | $34.67 | -1.34% | 35,337,875 |
| Dec 18, 2017 | $37.41 | $38.10 | $34.14 | $35.14 | -5.10% | 61,896,616 |
| Dec 11, 2017 | $38.01 | $39.64 | $35.80 | $37.03 | -2.78% | 93,739,980 |
| Dec 4, 2017 | $38.41 | $39.79 | $35.90 | $38.09 | -0.34% | 123,946,990 |
| Nov 27, 2017 | $47.21 | $47.40 | $36.72 | $38.22 | -21.78% | 249,267,790 |
| Nov 20, 2017 | $44.99 | $49.56 | $44.58 | $48.86 | +10.59% | 117,939,470 |
| Nov 13, 2017 | $39.13 | $45.74 | $38.31 | $44.18 | +12.68% | 105,185,830 |
| Nov 6, 2017 | $37.31 | $39.73 | $34.83 | $39.21 | +6.29% | 75,015,976 |
| Oct 30, 2017 | $35.80 | $37.52 | $34.66 | $36.89 | +4.80% | 49,401,347 |
| Oct 23, 2017 | $32.74 | $35.29 | $32.20 | $35.20 | +8.31% | 39,781,243 |
| Oct 16, 2017 | $32.95 | $33.31 | $31.44 | $32.50 | -0.94% | 35,187,813 |
| Oct 9, 2017 | $30.77 | $33.22 | $30.65 | $32.81 | +6.66% | 36,207,189 |
| Oct 2, 2017 | $28.80 | $30.90 | $28.78 | $30.76 | +6.77% | 34,103,388 |
| Sep 25, 2017 | $28.75 | $28.88 | $27.21 | $28.81 | +0.21% | 31,498,301 |
| Sep 18, 2017 | $28.59 | $29.00 | $28.07 | $28.75 | +0.88% | 28,371,154 |
| Sep 11, 2017 | $26.80 | $28.80 | $26.67 | $28.50 | +7.43% | 56,704,004 |
| Sep 5, 2017 | $25.75 | $26.99 | $25.24 | $26.53 | +2.31% | 25,252,874 |
| Aug 28, 2017 | $25.11 | $26.49 | $24.64 | $25.93 | +3.76% | 20,232,898 |
| Aug 21, 2017 | $24.92 | $25.88 | $24.22 | $24.99 | +0.64% | 29,278,474 |
| Aug 14, 2017 | $25.25 | $25.47 | $24.51 | $24.83 | +0.04% | 24,129,976 |
| Aug 7, 2017 | $25.34 | $26.27 | $24.36 | $24.82 | -1.55% | 32,643,712 |
| Jul 31, 2017 | $26.47 | $27.30 | $24.70 | $25.21 | -3.78% | 53,393,826 |
| Jul 24, 2017 | $26.85 | $27.97 | $25.20 | $26.20 | -2.42% | 41,255,333 |
| Jul 17, 2017 | $26.49 | $27.11 | $26.06 | $26.85 | +1.97% | 26,121,980 |
| Jul 10, 2017 | $23.58 | $26.65 | $23.44 | $26.33 | +11.62% | 52,819,610 |
| Jul 3, 2017 | $23.55 | $24.16 | $22.66 | $23.59 | +0.55% | 21,328,503 |
| Jun 26, 2017 | $24.33 | $24.50 | $23.21 | $23.46 | -2.94% | 29,281,721 |
| Jun 19, 2017 | $23.62 | $24.46 | $23.56 | $24.17 | +2.59% | 39,666,435 |
| Jun 12, 2017 | $22.70 | $24.20 | $22.41 | $23.56 | +2.30% | 48,713,289 |
| Jun 5, 2017 | $23.11 | $24.97 | $22.41 | $23.03 | -0.73% | 53,299,137 |
| May 30, 2017 | $22.37 | $23.57 | $22.28 | $23.20 | +3.90% | 31,895,439 |
| May 22, 2017 | $19.98 | $22.73 | $19.98 | $22.33 | +12.15% | 45,576,652 |
| May 15, 2017 | $20.19 | $20.69 | $19.45 | $19.91 | -0.85% | 36,209,876 |
| May 8, 2017 | $19.73 | $20.50 | $19.47 | $20.08 | +1.52% | 32,489,853 |
| May 1, 2017 | $18.33 | $20.42 | $18.08 | $19.78 | +8.44% | 65,381,476 |
| Apr 24, 2017 | $17.75 | $18.46 | $17.58 | $18.24 | +4.29% | 28,165,184 |
| Apr 17, 2017 | $16.92 | $17.83 | $16.82 | $17.49 | +3.37% | 19,343,050 |
| Apr 10, 2017 | $16.78 | $17.51 | $16.66 | $16.92 | +1.38% | 23,426,833 |
| Apr 3, 2017 | $17.24 | $17.30 | $16.69 | $16.69 | -3.41% | 29,193,072 |
| Mar 27, 2017 | $16.37 | $17.59 | $16.22 | $17.28 | +4.16% | 26,636,301 |
| Mar 20, 2017 | $17.28 | $17.37 | $16.11 | $16.59 | -3.99% | 26,448,799 |
| Mar 13, 2017 | $16.91 | $17.34 | $16.64 | $17.28 | +2.19% | 26,737,902 |
| Mar 6, 2017 | $16.91 | $17.21 | $16.50 | $16.91 | +0.12% | 26,186,721 |
| Feb 27, 2017 | $17.42 | $18.17 | $16.57 | $16.89 | -3.10% | 58,776,411 |
| Feb 21, 2017 | $14.63 | $17.75 | $14.34 | $17.43 | +20.46% | 77,915,746 |
| Feb 13, 2017 | $14.65 | $15.04 | $13.84 | $14.47 | -0.96% | 30,846,339 |
| Feb 6, 2017 | $14.29 | $14.75 | $14.03 | $14.61 | +2.31% | 13,537,221 |
| Jan 30, 2017 | $14.46 | $14.77 | $14.11 | $14.28 | -1.72% | 16,232,565 |
| Jan 23, 2017 | $14.90 | $14.99 | $14.13 | $14.53 | -2.42% | 17,393,891 |
| Jan 17, 2017 | $14.69 | $15.00 | $14.54 | $14.89 | +0.95% | 16,938,314 |
| Jan 9, 2017 | $14.98 | $15.49 | $14.55 | $14.75 | -1.67% | 19,894,584 |
| Jan 3, 2017 | $13.82 | $15.07 | $13.66 | $15.00 | +10.05% | 20,504,001 |
| Dec 27, 2016 | $14.12 | $14.25 | $13.53 | $13.63 | -3.13% | 11,058,527 |
| Dec 19, 2016 | $14.35 | $14.82 | $13.88 | $14.07 | -2.16% | 19,963,598 |
| Dec 12, 2016 | $13.93 | $14.47 | $13.65 | $14.38 | +3.53% | 25,062,175 |
| Dec 5, 2016 | $13.18 | $14.17 | $13.03 | $13.89 | +6.36% | 28,478,338 |
| Nov 28, 2016 | $12.65 | $13.28 | $12.38 | $13.06 | +2.43% | 33,780,756 |
| Nov 21, 2016 | $12.24 | $12.77 | $12.08 | $12.75 | +4.85% | 13,602,280 |
| Nov 14, 2016 | $12.12 | $12.62 | $11.76 | $12.16 | – | 36,293,889 |
Seasonality
XYZ 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 | 7.8% | 4.6% | -6.0% | 0.4% | 3.8% | 5.5% | 11.5% | 1.7% | -4.8% | 2.0% | 12.4% | -5.8% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -7.2% | 5.4% | -5.5% | 17.2% | 7.4% | 0.4% | 6.9% | 1.0% | -10.4% | 3.7% | ||
| 2025 | 6.9% | -28.1% | -16.8% | 7.6% | 5.6% | 10.0% | 13.7% | 3.1% | -9.3% | 5.1% | -12.0% | -2.6% |
| 2024 | -16.0% | 22.2% | 6.4% | -13.7% | -12.2% | 0.6% | -4.0% | 6.8% | 1.6% | 7.7% | 22.4% | -4.0% |
| 2023 | 30.0% | -6.1% | -10.5% | -11.4% | -0.7% | 10.2% | 21.0% | -28.4% | -23.2% | -9.1% | 57.6% | 21.9% |
| 2022 | -24.3% | 4.3% | 6.4% | -26.6% | -12.1% | -29.8% | 23.8% | -9.4% | -20.2% | 9.2% | 12.8% | -7.3% |
| 2021 | -0.8% | 6.5% | -1.3% | 7.8% | -9.1% | 9.6% | 1.4% | 8.4% | -10.5% | 6.1% | -18.1% | -22.5% |
| 2020 | 19.4% | 11.6% | -37.1% | 24.4% | 24.5% | 29.4% | 23.7% | 22.9% | 1.9% | -4.7% | 36.2% | 3.2% |
| 2019 | 27.2% | 13.9% | -7.8% | -2.8% | -14.9% | 17.1% | 10.9% | -23.1% | 0.2% | -0.8% | 12.5% | -9.5% |
| 2018 | 35.3% | -1.8% | 6.8% | -3.8% | 23.0% | 5.8% | 4.9% | 37.1% | 11.7% | -25.8% | -4.9% | -19.7% |
| 2017 | 7.3% | 18.5% | -0.2% | 5.6% | 26.0% | 2.0% | 12.3% | -0.9% | 10.3% | 29.1% | 5.5% | -11.6% |