Zimmer Biomet Holdings, Inc. (ZBH) stock
ZBHNYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3024% below fair value
$94.52−2.95 (-3.03%)
Close on Oct 30, 2026Market cap $18.03BP/E 23.0Yield 1.02%
Price history
Zimmer Biomet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.52
-3.03% on the day
52-week range
$79.12 – $103.70
-8.9% from the high
Change over 52 weeks
-5.1%
From $99.56 on Oct 30, 2025
Average volume
2.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $97.70 | $98.52 | $94.38 | $94.52 | -4.10% | 12,230,835 |
| Oct 19, 2026 | $94.29 | $99.32 | $93.85 | $98.56 | +3.77% | 8,053,146 |
| Oct 12, 2026 | $89.28 | $95.91 | $89.18 | $94.98 | +6.55% | 9,782,105 |
| Oct 5, 2026 | $89.02 | $92.03 | $87.31 | $89.14 | +0.96% | 10,074,669 |
| Sep 28, 2026 | $90.76 | $91.84 | $87.11 | $88.29 | -3.02% | 9,954,389 |
| Sep 21, 2026 | $95.32 | $95.66 | $89.02 | $91.04 | -4.53% | 10,715,458 |
| Sep 14, 2026 | $95.25 | $99.18 | $93.72 | $95.36 | +2.00% | 13,690,261 |
| Sep 8, 2026 | $97.05 | $97.23 | $91.45 | $93.49 | -4.67% | 8,441,717 |
| Aug 31, 2026 | $100.20 | $102.86 | $96.84 | $98.07 | -2.81% | 6,690,791 |
| Aug 24, 2026 | $101.32 | $102.12 | $99.20 | $100.91 | -0.07% | 6,667,626 |
| Aug 17, 2026 | $99.78 | $101.95 | $97.87 | $100.98 | +0.33% | 6,952,918 |
| Aug 10, 2026 | $96.66 | $101.16 | $94.28 | $100.65 | +4.25% | 13,511,233 |
| Aug 3, 2026 | $95.57 | $101.80 | $94.77 | $96.55 | +2.79% | 16,459,558 |
| Jul 27, 2026 | $91.29 | $97.60 | $90.88 | $93.93 | +2.82% | 13,872,602 |
| Jul 20, 2026 | $91.31 | $92.38 | $87.87 | $91.35 | +0.25% | 8,175,025 |
| Jul 13, 2026 | $91.69 | $95.48 | $88.59 | $91.12 | -0.24% | 13,934,041 |
| Jul 6, 2026 | $87.47 | $91.94 | $86.33 | $91.34 | +4.42% | 9,095,543 |
| Jun 29, 2026 | $92.66 | $92.88 | $83.72 | $87.47 | -6.05% | 11,823,665 |
| Jun 22, 2026 | $88.34 | $93.34 | $87.05 | $93.10 | +5.83% | 10,329,102 |
| Jun 15, 2026 | $88.67 | $89.72 | $86.59 | $87.97 | -0.68% | 10,675,421 |
| Jun 8, 2026 | $87.40 | $90.50 | $86.01 | $88.57 | +1.42% | 9,689,219 |
| Jun 1, 2026 | $82.44 | $88.78 | $81.62 | $87.33 | +6.07% | 10,841,856 |
| May 26, 2026 | $85.28 | $85.68 | $81.58 | $82.33 | -3.71% | 9,269,279 |
| May 18, 2026 | $84.24 | $87.22 | $83.61 | $85.50 | +2.15% | 11,496,020 |
| May 11, 2026 | $82.31 | $85.20 | $79.12 | $83.70 | +1.66% | 11,655,457 |
| May 4, 2026 | $82.50 | $84.50 | $82.04 | $82.33 | -0.69% | 10,245,391 |
| Apr 27, 2026 | $91.28 | $93.78 | $79.83 | $82.90 | -9.16% | 24,464,532 |
| Apr 20, 2026 | $94.41 | $96.25 | $89.66 | $91.26 | -3.71% | 9,526,745 |
| Apr 13, 2026 | $92.53 | $97.81 | $92.24 | $94.78 | +1.78% | 9,535,167 |
| Apr 6, 2026 | $90.54 | $94.19 | $90.32 | $93.12 | +2.45% | 8,631,460 |
| Mar 30, 2026 | $89.37 | $91.85 | $87.61 | $90.89 | +2.62% | 8,525,497 |
| Mar 23, 2026 | $88.73 | $89.61 | $85.83 | $88.57 | +0.80% | 8,949,444 |
| Mar 16, 2026 | $93.55 | $95.25 | $87.35 | $87.87 | -5.72% | 10,754,651 |
| Mar 9, 2026 | $93.01 | $95.31 | $90.31 | $93.20 | -0.97% | 12,184,400 |
| Mar 2, 2026 | $97.35 | $99.72 | $90.92 | $94.11 | -4.40% | 9,755,133 |
| Feb 23, 2026 | $98.69 | $101.49 | $98.13 | $98.44 | -0.31% | 8,702,220 |
| Feb 17, 2026 | $96.53 | $99.70 | $96.31 | $98.75 | +2.38% | 9,455,966 |
| Feb 9, 2026 | $88.90 | $97.22 | $87.37 | $96.45 | +7.27% | 16,999,881 |
| Feb 2, 2026 | $86.69 | $90.09 | $85.76 | $89.91 | +3.26% | 10,481,224 |
| Jan 26, 2026 | $86.76 | $88.06 | $84.59 | $87.07 | +0.54% | 9,454,689 |
| Jan 20, 2026 | $86.52 | $89.00 | $85.83 | $86.60 | -0.81% | 8,594,771 |
| Jan 12, 2026 | $92.80 | $93.62 | $85.76 | $87.31 | -5.97% | 15,534,988 |
| Jan 5, 2026 | $90.27 | $95.32 | $89.61 | $92.85 | +3.14% | 10,175,613 |
| Dec 29, 2025 | $90.97 | $91.42 | $89.50 | $90.02 | -0.83% | 4,256,122 |
| Dec 22, 2025 | $88.81 | $91.03 | $88.81 | $90.77 | +1.84% | 4,334,950 |
| Dec 15, 2025 | $91.82 | $93.09 | $88.50 | $89.13 | -2.69% | 13,713,937 |
| Dec 8, 2025 | $93.97 | $94.30 | $90.57 | $91.59 | -2.85% | 12,797,363 |
| Dec 1, 2025 | $97.06 | $97.79 | $92.14 | $94.28 | -3.32% | 10,598,633 |
| Nov 24, 2025 | $93.18 | $98.34 | $92.53 | $97.52 | +5.79% | 7,260,542 |
| Nov 17, 2025 | $89.79 | $92.99 | $88.49 | $92.18 | +2.52% | 10,667,096 |
| Nov 10, 2025 | $87.96 | $91.28 | $86.51 | $89.91 | +1.59% | 10,792,961 |
| Nov 3, 2025 | $99.90 | $103.70 | $85.33 | $88.50 | -11.99% | 21,817,208 |
| Oct 27, 2025 | $103.15 | $103.51 | $98.00 | $100.56 | -2.40% | 6,510,331 |
| Oct 20, 2025 | $102.33 | $106.88 | $101.81 | $103.03 | +1.09% | 6,896,939 |
| Oct 13, 2025 | $94.91 | $102.10 | $94.01 | $101.92 | +7.61% | 7,307,224 |
| Oct 6, 2025 | $101.03 | $101.31 | $94.64 | $94.71 | -6.02% | 5,153,806 |
| Sep 29, 2025 | $98.06 | $101.11 | $96.06 | $100.78 | +2.59% | 4,937,482 |
| Sep 22, 2025 | $99.40 | $103.60 | $96.22 | $98.24 | -1.85% | 6,312,786 |
| Sep 15, 2025 | $103.16 | $103.50 | $98.45 | $100.09 | -2.90% | 9,873,814 |
| Sep 8, 2025 | $105.40 | $105.50 | $101.95 | $103.08 | -2.51% | 6,670,819 |
| Sep 2, 2025 | $105.72 | $106.20 | $103.73 | $105.73 | -0.35% | 4,301,593 |
| Aug 25, 2025 | $108.00 | $108.29 | $104.19 | $106.10 | -1.49% | 5,890,628 |
| Aug 18, 2025 | $102.84 | $107.77 | $101.79 | $107.71 | +4.83% | 6,682,824 |
| Aug 11, 2025 | $99.54 | $103.57 | $98.78 | $102.75 | +3.52% | 7,590,804 |
| Aug 4, 2025 | $90.50 | $101.93 | $90.11 | $99.26 | +9.53% | 12,567,097 |
| Jul 28, 2025 | $96.91 | $97.16 | $89.33 | $90.62 | -7.10% | 8,462,123 |
| Jul 21, 2025 | $93.32 | $97.92 | $92.58 | $97.55 | +4.68% | 7,255,137 |
| Jul 14, 2025 | $94.14 | $95.95 | $92.97 | $93.19 | -0.64% | 9,655,461 |
| Jul 7, 2025 | $93.31 | $96.92 | $92.13 | $93.79 | +0.13% | 10,186,669 |
| Jun 30, 2025 | $91.32 | $94.78 | $90.60 | $93.67 | +2.42% | 5,622,898 |
| Jun 23, 2025 | $90.79 | $92.99 | $89.85 | $91.46 | +0.26% | 14,203,299 |
| Jun 16, 2025 | $91.42 | $92.37 | $89.66 | $91.22 | -0.07% | 9,859,776 |
| Jun 9, 2025 | $92.54 | $95.35 | $91.13 | $91.28 | -1.19% | 6,993,747 |
| Jun 2, 2025 | $91.54 | $92.98 | $89.22 | $92.38 | +0.23% | 6,826,482 |
| May 26, 2025 | $90.82 | $94.64 | $90.20 | $92.17 | -0.51% | 13,657,552 |
| May 19, 2025 | $95.96 | $96.27 | $90.20 | $92.64 | -4.45% | 13,713,936 |
| May 12, 2025 | $96.64 | $99.88 | $95.00 | $96.95 | +1.83% | 13,893,032 |
| May 5, 2025 | $99.59 | $99.82 | $89.92 | $95.21 | -7.00% | 20,248,678 |
| Apr 28, 2025 | $101.69 | $103.28 | $100.68 | $102.38 | +0.86% | 8,300,778 |
| Apr 21, 2025 | $97.50 | $102.63 | $93.10 | $101.51 | +3.67% | 8,993,467 |
| Apr 14, 2025 | $102.79 | $103.34 | $96.58 | $97.92 | -4.33% | 10,669,064 |
| Apr 7, 2025 | $105.36 | $108.51 | $98.91 | $102.35 | -4.65% | 15,429,189 |
| Mar 31, 2025 | $111.37 | $114.44 | $107.27 | $107.34 | -4.38% | 10,602,641 |
| Mar 24, 2025 | $110.93 | $113.08 | $109.33 | $112.26 | +1.38% | 5,729,550 |
| Mar 17, 2025 | $109.95 | $113.94 | $109.05 | $110.73 | +0.69% | 10,349,684 |
| Mar 10, 2025 | $107.69 | $111.95 | $103.44 | $109.97 | +1.83% | 12,167,210 |
| Mar 3, 2025 | $105.00 | $108.58 | $103.21 | $107.99 | +3.52% | 8,259,503 |
| Feb 24, 2025 | $104.52 | $107.64 | $102.42 | $104.32 | -0.49% | 9,277,048 |
| Feb 18, 2025 | $100.09 | $105.10 | $99.43 | $104.83 | +4.29% | 7,521,210 |
| Feb 10, 2025 | $101.57 | $101.89 | $97.69 | $100.52 | -0.41% | 11,312,802 |
| Feb 3, 2025 | $108.00 | $108.89 | $99.93 | $100.93 | -7.81% | 11,165,049 |
| Jan 27, 2025 | $111.78 | $113.84 | $109.06 | $109.48 | -1.20% | 7,852,849 |
| Jan 21, 2025 | $110.04 | $112.18 | $109.18 | $110.81 | +1.14% | 9,186,994 |
| Jan 13, 2025 | $104.75 | $109.97 | $103.14 | $109.56 | +4.80% | 7,190,766 |
| Jan 6, 2025 | $103.89 | $105.69 | $100.67 | $104.54 | +0.07% | 8,532,545 |
| Dec 30, 2024 | $106.05 | $106.63 | $102.98 | $104.47 | -2.25% | 4,302,886 |
| Dec 23, 2024 | $106.31 | $108.12 | $105.55 | $106.87 | -0.23% | 4,427,477 |
| Dec 16, 2024 | $106.78 | $110.45 | $104.47 | $107.12 | +0.36% | 12,239,665 |
| Dec 9, 2024 | $108.06 | $110.88 | $105.34 | $106.74 | -1.19% | 6,401,628 |
| Dec 2, 2024 | $111.41 | $111.98 | $107.71 | $108.03 | -3.63% | 6,238,547 |
| Nov 25, 2024 | $110.71 | $112.66 | $109.79 | $112.10 | +1.71% | 4,822,404 |
| Nov 18, 2024 | $112.70 | $114.72 | $108.28 | $110.22 | -2.06% | 8,353,375 |
| Nov 11, 2024 | $108.19 | $112.74 | $107.85 | $112.54 | +4.03% | 8,612,532 |
| Nov 4, 2024 | $107.70 | $112.83 | $107.08 | $108.18 | +0.85% | 7,367,654 |
| Oct 28, 2024 | $103.14 | $109.96 | $102.81 | $107.27 | +4.81% | 10,965,703 |
| Oct 21, 2024 | $105.96 | $106.04 | $102.24 | $102.35 | -3.72% | 5,269,978 |
| Oct 14, 2024 | $103.76 | $107.09 | $102.96 | $106.31 | +2.71% | 6,043,402 |
| Oct 7, 2024 | $104.25 | $105.03 | $101.47 | $103.50 | -1.13% | 6,363,383 |
| Sep 30, 2024 | $108.24 | $108.25 | $103.76 | $104.68 | -3.27% | 7,419,585 |
| Sep 23, 2024 | $107.28 | $110.19 | $106.31 | $108.22 | +1.69% | 6,358,369 |
| Sep 16, 2024 | $106.84 | $107.79 | $104.49 | $106.42 | +0.15% | 10,302,375 |
| Sep 9, 2024 | $105.08 | $107.94 | $103.40 | $106.26 | +1.38% | 7,717,730 |
| Sep 3, 2024 | $115.33 | $116.71 | $104.04 | $104.81 | -9.22% | 10,020,722 |
| Aug 26, 2024 | $115.32 | $116.37 | $113.86 | $115.46 | +0.36% | 4,901,338 |
| Aug 19, 2024 | $110.65 | $115.34 | $110.65 | $115.05 | +3.98% | 4,741,167 |
| Aug 12, 2024 | $108.00 | $110.93 | $106.24 | $110.65 | +2.38% | 6,275,901 |
| Aug 5, 2024 | $109.15 | $110.90 | $105.52 | $108.08 | -2.07% | 9,805,368 |
| Jul 29, 2024 | $111.16 | $113.42 | $108.82 | $110.36 | -0.84% | 6,342,121 |
| Jul 22, 2024 | $110.85 | $112.97 | $109.44 | $111.29 | +0.71% | 6,258,921 |
| Jul 15, 2024 | $108.18 | $113.87 | $106.31 | $110.50 | +1.67% | 9,060,276 |
| Jul 8, 2024 | $107.84 | $109.57 | $105.37 | $108.69 | +0.63% | 6,062,377 |
| Jul 1, 2024 | $107.01 | $108.91 | $105.37 | $108.01 | -0.48% | 6,211,507 |
| Jun 24, 2024 | $108.26 | $109.86 | $107.38 | $108.53 | +0.62% | 9,772,194 |
| Jun 17, 2024 | $106.12 | $108.06 | $105.38 | $107.86 | +0.63% | 8,665,207 |
| Jun 10, 2024 | $112.83 | $113.25 | $106.01 | $107.19 | -5.43% | 10,329,337 |
| Jun 3, 2024 | $114.50 | $115.82 | $112.07 | $113.34 | -1.57% | 5,740,228 |
| May 28, 2024 | $116.51 | $117.45 | $113.75 | $115.15 | -1.08% | 7,875,842 |
| May 20, 2024 | $120.05 | $120.13 | $115.44 | $116.41 | -3.14% | 4,998,880 |
| May 13, 2024 | $121.59 | $122.25 | $118.33 | $120.18 | -0.93% | 5,840,200 |
| May 6, 2024 | $122.00 | $122.25 | $119.58 | $121.31 | -0.29% | 5,349,511 |
| Apr 29, 2024 | $119.40 | $123.96 | $116.93 | $121.66 | +1.94% | 10,113,974 |
| Apr 22, 2024 | $120.26 | $122.42 | $118.66 | $119.35 | -0.07% | 4,817,943 |
| Apr 15, 2024 | $126.00 | $127.32 | $118.63 | $119.43 | -4.06% | 6,946,899 |
| Apr 8, 2024 | $127.31 | $129.50 | $123.71 | $124.48 | -2.24% | 5,268,635 |
| Apr 1, 2024 | $131.61 | $131.61 | $126.15 | $127.33 | -3.52% | 4,996,792 |
| Mar 25, 2024 | $127.92 | $133.90 | $127.61 | $131.98 | +3.76% | 5,554,853 |
| Mar 18, 2024 | $125.27 | $127.65 | $124.91 | $127.20 | +1.62% | 5,157,178 |
| Mar 11, 2024 | $126.70 | $128.47 | $124.38 | $125.17 | -1.24% | 6,876,037 |
| Mar 4, 2024 | $123.76 | $128.15 | $122.49 | $126.74 | +2.20% | 6,173,058 |
| Feb 26, 2024 | $128.87 | $129.20 | $122.90 | $124.01 | -4.00% | 7,071,596 |
| Feb 20, 2024 | $124.94 | $129.52 | $122.58 | $129.18 | +3.58% | 6,040,252 |
| Feb 12, 2024 | $122.91 | $126.02 | $121.59 | $124.71 | +1.56% | 7,935,463 |
| Feb 5, 2024 | $126.08 | $128.49 | $119.13 | $122.80 | -2.79% | 12,744,717 |
| Jan 29, 2024 | $121.25 | $127.45 | $120.94 | $126.32 | +3.80% | 7,662,819 |
| Jan 22, 2024 | $123.69 | $125.00 | $119.46 | $121.69 | -1.35% | 7,888,300 |
| Jan 16, 2024 | $121.91 | $124.54 | $121.16 | $123.36 | +0.24% | 5,943,356 |
| Jan 8, 2024 | $120.63 | $124.81 | $120.52 | $123.07 | +2.58% | 9,408,419 |
| Jan 2, 2024 | $121.02 | $122.40 | $119.40 | $119.98 | -1.41% | 6,903,260 |
| Dec 26, 2023 | $120.22 | $122.40 | $120.20 | $121.70 | +0.95% | 4,441,367 |
| Dec 18, 2023 | $118.84 | $121.16 | $118.21 | $120.56 | +1.58% | 10,098,293 |
| Dec 11, 2023 | $117.17 | $120.33 | $116.50 | $118.69 | +1.18% | 12,541,920 |
| Dec 4, 2023 | $117.30 | $118.87 | $114.64 | $117.30 | -0.57% | 6,447,479 |
| Nov 27, 2023 | $113.08 | $118.16 | $112.71 | $117.97 | +4.00% | 8,006,780 |
| Nov 20, 2023 | $111.62 | $114.80 | $111.34 | $113.43 | +1.58% | 4,826,313 |
| Nov 13, 2023 | $106.55 | $112.66 | $105.74 | $111.67 | +5.93% | 12,552,712 |
| Nov 6, 2023 | $108.51 | $109.44 | $102.73 | $105.42 | -3.06% | 10,363,288 |
| Oct 30, 2023 | $103.76 | $111.31 | $102.33 | $108.75 | +5.39% | 9,365,595 |
| Oct 23, 2023 | $104.53 | $106.32 | $102.71 | $103.19 | -1.31% | 7,671,083 |
| Oct 16, 2023 | $105.08 | $108.10 | $103.68 | $104.56 | +0.25% | 6,843,207 |
| Oct 9, 2023 | $110.27 | $112.95 | $102.00 | $104.30 | -5.96% | 10,169,903 |
| Oct 2, 2023 | $111.35 | $111.93 | $108.10 | $110.91 | -1.17% | 7,512,061 |
| Sep 25, 2023 | $116.78 | $117.62 | $108.52 | $112.22 | -3.96% | 11,544,597 |
| Sep 18, 2023 | $121.31 | $123.01 | $116.37 | $116.85 | -3.68% | 6,363,561 |
| Sep 11, 2023 | $121.22 | $123.35 | $120.42 | $121.31 | +0.55% | 6,947,678 |
| Sep 5, 2023 | $119.56 | $123.77 | $117.50 | $120.65 | +1.00% | 8,191,188 |
| Aug 28, 2023 | $119.00 | $121.09 | $116.04 | $119.45 | +3.65% | 11,099,567 |
| Aug 21, 2023 | $119.44 | $120.54 | $113.99 | $115.24 | -3.31% | 11,062,143 |
| Aug 14, 2023 | $124.00 | $124.75 | $118.17 | $119.18 | -3.83% | 5,114,067 |
| Aug 7, 2023 | $126.77 | $127.42 | $123.19 | $123.93 | -1.89% | 7,097,410 |
| Jul 31, 2023 | $139.31 | $139.31 | $125.59 | $126.32 | -9.34% | 11,033,336 |
| Jul 24, 2023 | $142.45 | $143.09 | $138.51 | $139.34 | -2.03% | 5,744,911 |
| Jul 17, 2023 | $142.11 | $143.24 | $139.30 | $142.23 | -0.10% | 5,996,824 |
| Jul 10, 2023 | $141.25 | $144.13 | $141.16 | $142.37 | +1.07% | 5,368,415 |
| Jul 3, 2023 | $144.80 | $144.80 | $139.84 | $140.86 | -3.26% | 3,895,642 |
| Jun 26, 2023 | $143.87 | $147.50 | $141.60 | $145.60 | +1.12% | 5,445,598 |
| Jun 20, 2023 | $143.30 | $145.03 | $142.21 | $143.99 | -0.08% | 4,907,697 |
| Jun 12, 2023 | $135.68 | $146.00 | $134.39 | $144.10 | +5.95% | 9,044,655 |
| Jun 5, 2023 | $130.00 | $136.45 | $129.15 | $136.01 | +4.78% | 7,553,357 |
| May 30, 2023 | $127.28 | $130.12 | $124.70 | $129.81 | +1.69% | 11,154,050 |
| May 22, 2023 | $135.23 | $137.17 | $126.40 | $127.65 | -5.44% | 6,311,766 |
| May 15, 2023 | $136.78 | $137.70 | $133.41 | $135.00 | -1.28% | 6,396,074 |
| May 8, 2023 | $137.22 | $138.00 | $135.00 | $136.75 | -0.84% | 5,225,954 |
| May 1, 2023 | $138.28 | $149.25 | $136.39 | $137.91 | -0.38% | 10,843,357 |
| Apr 24, 2023 | $138.53 | $139.72 | $137.40 | $138.44 | +0.38% | 6,526,982 |
| Apr 17, 2023 | $132.42 | $140.29 | $131.93 | $137.92 | +4.19% | 6,921,405 |
| Apr 10, 2023 | $128.35 | $133.78 | $126.86 | $132.37 | +2.48% | 5,136,095 |
| Apr 3, 2023 | $128.82 | $129.37 | $127.39 | $129.17 | -0.02% | 3,978,732 |
| Mar 27, 2023 | $127.36 | $129.32 | $124.91 | $129.20 | +2.51% | 4,606,875 |
| Mar 20, 2023 | $124.62 | $128.43 | $123.77 | $126.04 | +1.39% | 4,879,726 |
| Mar 13, 2023 | $123.04 | $127.10 | $122.36 | $124.31 | +0.63% | 7,029,636 |
| Mar 6, 2023 | $126.23 | $126.23 | $121.61 | $123.53 | -2.13% | 5,876,462 |
| Feb 27, 2023 | $123.26 | $127.07 | $120.98 | $126.22 | +2.87% | 6,628,459 |
| Feb 21, 2023 | $125.28 | $125.76 | $121.53 | $122.70 | -2.60% | 4,398,742 |
| Feb 13, 2023 | $128.19 | $128.59 | $124.32 | $125.97 | -1.52% | 6,102,611 |
| Feb 6, 2023 | $129.00 | $131.61 | $127.30 | $127.91 | -1.19% | 6,916,637 |
| Jan 30, 2023 | $125.41 | $132.28 | $125.16 | $129.45 | +2.84% | 12,141,923 |
| Jan 23, 2023 | $124.99 | $127.16 | $123.65 | $125.88 | +1.44% | 7,475,681 |
| Jan 17, 2023 | $123.35 | $124.62 | $120.29 | $124.09 | +0.58% | 6,638,019 |
| Jan 9, 2023 | $128.07 | $128.67 | $121.87 | $123.38 | -1.85% | 9,330,831 |
| Jan 3, 2023 | $127.41 | $130.08 | $122.71 | $125.70 | -1.41% | 6,897,707 |
| Dec 27, 2022 | $127.00 | $128.52 | $125.78 | $127.50 | +0.64% | 2,977,469 |
| Dec 19, 2022 | $125.33 | $127.11 | $124.22 | $126.69 | +0.88% | 4,513,944 |
| Dec 12, 2022 | $124.37 | $130.84 | $123.67 | $125.58 | +0.95% | 9,704,640 |
| Dec 5, 2022 | $121.93 | $127.25 | $120.35 | $124.40 | +1.16% | 8,062,256 |
| Nov 28, 2022 | $118.14 | $123.78 | $116.85 | $122.97 | +3.15% | 5,564,867 |
| Nov 21, 2022 | $113.42 | $119.55 | $113.26 | $119.21 | +4.49% | 3,160,668 |
| Nov 14, 2022 | $114.80 | $115.82 | $111.77 | $114.09 | -1.27% | 5,022,251 |
| Nov 7, 2022 | $105.56 | $115.97 | $105.00 | $115.56 | +10.21% | 6,255,531 |
| Oct 31, 2022 | $113.40 | $115.25 | $103.75 | $104.85 | -7.60% | 9,201,839 |
| Oct 24, 2022 | $108.55 | $113.74 | $107.43 | $113.47 | +5.66% | 5,173,244 |
| Oct 17, 2022 | $108.59 | $113.44 | $102.60 | $107.39 | +0.45% | 5,460,338 |
| Oct 10, 2022 | $108.69 | $110.96 | $104.20 | $106.91 | -1.25% | 5,954,634 |
| Oct 3, 2022 | $106.01 | $113.27 | $105.21 | $108.26 | +3.55% | 4,470,195 |
| Sep 26, 2022 | $105.86 | $108.34 | $103.74 | $104.55 | -1.56% | 5,675,033 |
| Sep 19, 2022 | $111.75 | $113.56 | $104.60 | $106.21 | -5.75% | 5,543,579 |
| Sep 12, 2022 | $115.42 | $119.63 | $112.30 | $112.69 | -1.58% | 8,330,759 |
| Sep 6, 2022 | $106.11 | $114.65 | $104.06 | $114.50 | +8.46% | 3,591,367 |
| Aug 29, 2022 | $106.70 | $109.19 | $104.59 | $105.57 | -1.80% | 3,546,373 |
| Aug 22, 2022 | $111.99 | $112.82 | $107.44 | $107.51 | -5.05% | 3,494,451 |
| Aug 15, 2022 | $116.76 | $117.92 | $112.78 | $113.23 | -3.40% | 4,040,836 |
| Aug 8, 2022 | $113.83 | $117.29 | $112.14 | $117.22 | +3.50% | 3,284,234 |
| Aug 1, 2022 | $109.25 | $116.46 | $107.07 | $113.26 | +2.60% | 6,337,866 |
| Jul 25, 2022 | $107.01 | $111.39 | $106.73 | $110.39 | +3.17% | 7,917,486 |
| Jul 18, 2022 | $103.77 | $109.34 | $103.17 | $107.00 | +3.37% | 6,138,354 |
| Jul 11, 2022 | $103.79 | $104.56 | $100.39 | $103.51 | -1.74% | 5,085,150 |
| Jul 5, 2022 | $105.99 | $107.08 | $104.21 | $105.34 | -1.80% | 3,408,516 |
| Jun 27, 2022 | $109.12 | $110.31 | $103.18 | $107.27 | -1.47% | 5,460,683 |
| Jun 21, 2022 | $104.56 | $109.20 | $101.22 | $108.87 | +6.06% | 5,738,777 |
| Jun 13, 2022 | $110.67 | $112.17 | $102.22 | $102.65 | -9.46% | 8,491,633 |
| Jun 6, 2022 | $122.05 | $122.05 | $112.58 | $113.38 | -6.01% | 5,227,381 |
| May 31, 2022 | $119.16 | $122.21 | $116.73 | $120.63 | +0.67% | 5,614,883 |
| May 23, 2022 | $119.24 | $121.62 | $117.98 | $119.83 | +1.89% | 4,859,387 |
| May 16, 2022 | $114.79 | $119.56 | $114.24 | $117.61 | +2.21% | 4,898,978 |
| May 9, 2022 | $118.66 | $119.82 | $111.50 | $115.07 | -4.37% | 7,001,070 |
| May 2, 2022 | $121.33 | $126.79 | $118.13 | $120.33 | -0.35% | 10,250,352 |
| Apr 25, 2022 | $125.20 | $127.91 | $120.40 | $120.75 | -3.94% | 5,395,507 |
| Apr 18, 2022 | $125.62 | $135.05 | $124.74 | $125.70 | -0.24% | 8,020,632 |
| Apr 11, 2022 | $129.10 | $130.02 | $125.69 | $126.00 | -2.79% | 4,182,452 |
| Apr 4, 2022 | $126.93 | $130.66 | $124.66 | $129.62 | +1.48% | 8,502,407 |
| Mar 28, 2022 | $125.40 | $129.90 | $123.33 | $127.73 | +1.96% | 7,445,765 |
| Mar 21, 2022 | $120.73 | $125.89 | $117.86 | $125.28 | +3.73% | 9,207,009 |
| Mar 14, 2022 | $119.82 | $122.82 | $117.05 | $120.77 | +1.64% | 9,034,778 |
| Mar 7, 2022 | $120.28 | $121.26 | $114.27 | $118.82 | -1.35% | 8,048,620 |
| Feb 28, 2022 | $125.22 | $127.41 | $119.05 | $120.44 | -4.94% | 14,472,395 |
| Feb 22, 2022 | $121.56 | $126.81 | $119.82 | $126.70 | +4.69% | 6,536,900 |
| Feb 14, 2022 | $116.59 | $122.68 | $115.57 | $121.02 | +4.14% | 6,816,500 |
| Feb 7, 2022 | $114.30 | $122.20 | $108.47 | $116.21 | -5.39% | 17,252,000 |
| Jan 31, 2022 | $120.00 | $124.22 | $119.31 | $122.83 | +1.60% | 8,566,900 |
| Jan 24, 2022 | $120.19 | $123.70 | $117.88 | $120.89 | -1.35% | 11,356,200 |
| Jan 18, 2022 | $126.85 | $127.23 | $121.17 | $122.54 | -3.80% | 8,520,200 |
| Jan 10, 2022 | $127.34 | $129.53 | $124.02 | $127.38 | -0.60% | 8,389,100 |
| Jan 3, 2022 | $127.35 | $133.59 | $126.62 | $128.15 | +0.87% | 7,048,900 |
| Dec 27, 2021 | $126.99 | $129.40 | $125.32 | $127.04 | +0.04% | 7,264,200 |
| Dec 20, 2021 | $119.15 | $127.07 | $116.60 | $126.99 | +5.08% | 6,748,900 |
| Dec 13, 2021 | $124.49 | $126.98 | $118.27 | $120.85 | -2.92% | 13,212,100 |
| Dec 6, 2021 | $123.30 | $130.33 | $122.69 | $124.49 | +2.70% | 9,446,300 |
| Nov 29, 2021 | $126.77 | $126.87 | $119.55 | $121.22 | -3.50% | 9,028,000 |
| Nov 22, 2021 | $129.00 | $132.17 | $124.83 | $125.62 | -2.48% | 5,445,300 |
| Nov 15, 2021 | $132.46 | $133.43 | $127.13 | $128.81 | -2.70% | 7,620,200 |
| Nov 8, 2021 | $141.41 | $141.99 | $130.26 | $132.38 | -6.55% | 11,373,400 |
| Nov 1, 2021 | $143.54 | $148.74 | $136.69 | $141.66 | -1.02% | 10,059,700 |
| Oct 25, 2021 | $150.37 | $151.85 | $139.24 | $143.12 | -4.85% | 4,502,500 |
| Oct 18, 2021 | $145.19 | $151.73 | $142.93 | $150.42 | +2.77% | 4,192,500 |
| Oct 11, 2021 | $146.37 | $148.02 | $141.47 | $146.36 | -0.20% | 4,126,700 |
| Oct 4, 2021 | $148.81 | $150.03 | $142.68 | $146.65 | -1.89% | 4,876,800 |
| Sep 27, 2021 | $150.62 | $153.76 | $146.31 | $149.47 | -1.16% | 6,481,900 |
| Sep 20, 2021 | $145.04 | $151.73 | $142.34 | $151.23 | +3.07% | 7,603,000 |
| Sep 13, 2021 | $140.89 | $150.10 | $139.31 | $146.72 | +4.47% | 10,841,300 |
| Sep 7, 2021 | $146.34 | $149.64 | $140.36 | $140.44 | -4.29% | 5,479,100 |
| Aug 30, 2021 | $150.24 | $152.34 | $146.01 | $146.74 | -2.22% | 7,017,500 |
| Aug 23, 2021 | $146.05 | $151.72 | $144.12 | $150.07 | +3.17% | 7,308,100 |
| Aug 16, 2021 | $145.96 | $148.32 | $142.86 | $145.46 | -0.43% | 7,229,800 |
| Aug 9, 2021 | $149.00 | $149.10 | $143.66 | $146.09 | -1.95% | 9,701,000 |
| Aug 2, 2021 | $164.08 | $165.40 | $147.29 | $149.00 | -8.82% | 11,728,800 |
| Jul 26, 2021 | $159.16 | $164.98 | $157.98 | $163.42 | +2.16% | 4,427,300 |
| Jul 19, 2021 | $151.44 | $160.78 | $149.34 | $159.97 | +4.28% | 6,544,200 |
| Jul 12, 2021 | $158.75 | $160.39 | $151.09 | $153.40 | -3.71% | 6,307,300 |
| Jul 6, 2021 | $162.85 | $163.58 | $157.96 | $159.31 | -2.57% | 4,486,000 |
| Jun 28, 2021 | $166.10 | $166.10 | $160.04 | $163.52 | -1.40% | 6,025,500 |
| Jun 21, 2021 | $159.44 | $167.59 | $158.77 | $165.85 | +4.63% | 7,012,700 |
| Jun 14, 2021 | $158.21 | $160.91 | $156.48 | $158.51 | +0.15% | 7,680,800 |
| Jun 7, 2021 | $159.97 | $160.00 | $155.73 | $158.28 | -0.53% | 5,599,000 |
| Jun 1, 2021 | $169.47 | $169.98 | $157.90 | $159.13 | -5.47% | 6,895,800 |
| May 24, 2021 | $168.62 | $169.52 | $163.07 | $168.33 | +0.60% | 6,006,900 |
| May 17, 2021 | $166.84 | $169.51 | $163.81 | $167.32 | +0.03% | 3,792,200 |
| May 10, 2021 | $172.66 | $173.18 | $163.65 | $167.27 | -3.03% | 5,700,600 |
| May 3, 2021 | $175.10 | $176.06 | $169.75 | $172.49 | -0.75% | 5,799,729 |
| Apr 26, 2021 | $178.21 | $178.21 | $172.47 | $173.79 | -0.26% | 4,805,213 |
| Apr 19, 2021 | $171.92 | $177.45 | $170.08 | $174.24 | +1.37% | 5,288,020 |
| Apr 12, 2021 | $168.69 | $173.22 | $167.18 | $171.88 | +1.42% | 4,759,700 |
| Apr 5, 2021 | $161.76 | $169.58 | $160.95 | $169.48 | +5.93% | 4,589,200 |
| Mar 29, 2021 | $160.19 | $163.98 | $158.36 | $160.00 | -0.82% | 3,477,600 |
| Mar 22, 2021 | $159.68 | $161.49 | $154.88 | $161.32 | +0.72% | 4,079,400 |
| Mar 15, 2021 | $164.04 | $165.49 | $157.64 | $160.16 | -1.84% | 5,123,800 |
| Mar 8, 2021 | $158.78 | $163.44 | $156.42 | $163.16 | +2.94% | 7,847,300 |
| Mar 1, 2021 | $165.02 | $166.46 | $154.10 | $158.50 | -2.80% | 8,345,800 |
| Feb 22, 2021 | $155.63 | $166.36 | $154.83 | $163.06 | +4.08% | 7,126,400 |
| Feb 16, 2021 | $161.78 | $161.78 | $154.48 | $156.67 | -2.92% | 3,547,600 |
| Feb 8, 2021 | $160.17 | $163.88 | $157.25 | $161.38 | +0.93% | 6,478,200 |
| Feb 1, 2021 | $154.87 | $170.05 | $152.24 | $159.89 | +4.05% | 9,433,600 |
| Jan 25, 2021 | $160.54 | $161.23 | $151.85 | $153.67 | -4.56% | 7,237,700 |
| Jan 19, 2021 | $161.29 | $165.50 | $158.71 | $161.01 | +0.56% | 4,212,600 |
| Jan 11, 2021 | $156.78 | $165.93 | $155.57 | $160.12 | +0.74% | 6,609,000 |
| Jan 4, 2021 | $155.67 | $161.89 | $150.80 | $158.95 | +3.15% | 6,006,100 |
| Dec 28, 2020 | $150.61 | $154.76 | $148.80 | $154.09 | +3.24% | 2,346,500 |
| Dec 21, 2020 | $148.92 | $152.30 | $146.20 | $149.25 | -1.71% | 2,828,300 |
| Dec 14, 2020 | $143.02 | $152.42 | $142.32 | $151.85 | +7.18% | 5,255,700 |
| Dec 7, 2020 | $148.51 | $149.23 | $141.14 | $141.68 | -4.94% | 5,441,000 |
| Nov 30, 2020 | $150.24 | $151.46 | $145.16 | $149.05 | -0.65% | 4,047,400 |
| Nov 23, 2020 | $146.57 | $151.89 | $145.59 | $150.02 | +2.80% | 2,745,700 |
| Nov 16, 2020 | $154.48 | $154.48 | $144.30 | $145.94 | -3.58% | 7,522,800 |
| Nov 9, 2020 | $159.92 | $165.15 | $146.60 | $151.36 | +9.27% | 9,187,500 |
| Nov 2, 2020 | $133.87 | $143.93 | $130.84 | $138.52 | +4.86% | 6,691,600 |
| Oct 26, 2020 | $140.67 | $142.06 | $130.05 | $132.10 | -7.43% | 7,243,100 |
| Oct 19, 2020 | $146.93 | $148.51 | $140.64 | $142.71 | -2.87% | 3,879,000 |
| Oct 12, 2020 | $150.09 | $150.09 | $141.84 | $146.93 | -0.72% | 4,795,100 |
| Oct 5, 2020 | $139.27 | $149.80 | $138.57 | $147.99 | +7.48% | 3,903,000 |
| Sep 28, 2020 | $137.19 | $139.00 | $131.79 | $137.69 | +1.96% | 4,824,900 |
| Sep 21, 2020 | $136.47 | $136.69 | $129.15 | $135.04 | -2.76% | 4,875,700 |
| Sep 14, 2020 | $140.00 | $147.92 | $136.60 | $138.87 | -0.24% | 5,702,500 |
| Sep 8, 2020 | $138.53 | $141.95 | $137.50 | $139.21 | -0.42% | 3,405,500 |
| Aug 31, 2020 | $141.77 | $143.40 | $137.11 | $139.80 | -1.32% | 4,096,400 |
| Aug 24, 2020 | $137.12 | $141.81 | $135.83 | $141.67 | +4.05% | 4,204,900 |
| Aug 17, 2020 | $137.74 | $140.48 | $134.57 | $136.16 | -0.84% | 4,244,500 |
| Aug 10, 2020 | $139.41 | $140.35 | $136.22 | $137.32 | -1.48% | 4,012,700 |
| Aug 3, 2020 | $135.50 | $139.47 | $129.53 | $139.38 | +3.35% | 7,684,000 |
| Jul 27, 2020 | $133.04 | $139.85 | $130.93 | $134.86 | +0.56% | 5,544,500 |
| Jul 20, 2020 | $134.29 | $135.39 | $130.29 | $134.11 | -0.76% | 4,695,800 |
| Jul 13, 2020 | $119.87 | $136.00 | $119.86 | $135.14 | +13.15% | 7,815,800 |
| Jul 6, 2020 | $121.88 | $122.60 | $115.05 | $119.43 | -0.98% | 6,967,500 |
| Jun 29, 2020 | $116.48 | $122.99 | $115.51 | $120.61 | +4.49% | 7,180,900 |
| Jun 22, 2020 | $125.42 | $128.48 | $112.00 | $115.43 | -8.55% | 11,651,500 |
| Jun 15, 2020 | $121.96 | $132.73 | $121.02 | $126.22 | +0.82% | 6,622,000 |
| Jun 8, 2020 | $137.40 | $139.43 | $120.83 | $125.19 | -8.89% | 8,761,700 |
| Jun 1, 2020 | $125.98 | $139.34 | $125.86 | $137.40 | +8.75% | 6,056,600 |
| May 26, 2020 | $127.70 | $130.38 | $123.54 | $126.34 | +2.38% | 5,766,600 |
| May 18, 2020 | $117.00 | $127.20 | $116.29 | $123.40 | +9.80% | 8,815,500 |
| May 11, 2020 | $122.41 | $124.57 | $108.78 | $112.39 | -7.77% | 7,633,600 |
| May 4, 2020 | $115.41 | $121.86 | $113.30 | $121.86 | +4.83% | 6,232,100 |
| Apr 27, 2020 | $117.20 | $123.10 | $114.53 | $116.25 | -0.17% | 7,283,200 |
| Apr 20, 2020 | $116.46 | $119.02 | $109.07 | $116.45 | -1.80% | 8,864,400 |
| Apr 13, 2020 | $108.40 | $118.71 | $104.14 | $118.58 | +7.45% | 8,392,200 |
| Apr 6, 2020 | $100.00 | $114.76 | $95.43 | $110.36 | +19.94% | 10,648,800 |
| Mar 30, 2020 | $94.99 | $102.04 | $88.00 | $92.01 | -3.09% | 9,853,700 |
| Mar 23, 2020 | $84.71 | $104.84 | $78.70 | $94.94 | +10.42% | 11,216,100 |
| Mar 16, 2020 | $83.65 | $95.10 | $74.37 | $85.98 | -12.09% | 18,622,400 |
| Mar 9, 2020 | $115.00 | $119.00 | $93.94 | $97.80 | -21.19% | 15,159,700 |
| Mar 2, 2020 | $136.78 | $142.45 | $121.75 | $124.10 | -8.85% | 10,559,400 |
| Feb 24, 2020 | $153.58 | $155.10 | $132.51 | $136.15 | -13.50% | 10,011,000 |
| Feb 18, 2020 | $159.95 | $161.11 | $155.98 | $157.39 | -1.88% | 3,703,900 |
| Feb 10, 2020 | $155.48 | $160.43 | $155.15 | $160.40 | +2.56% | 4,075,300 |
| Feb 3, 2020 | $148.78 | $159.79 | $148.42 | $156.39 | +5.74% | 8,413,000 |
| Jan 27, 2020 | $146.05 | $152.43 | $145.03 | $147.90 | +0.07% | 4,833,200 |
| Jan 21, 2020 | $149.06 | $151.70 | $146.72 | $147.80 | -1.06% | 3,312,700 |
| Jan 13, 2020 | $149.67 | $150.54 | $147.25 | $149.38 | -0.41% | 3,817,200 |
| Jan 6, 2020 | $148.57 | $151.16 | $146.69 | $149.99 | +0.79% | 4,927,500 |
| Dec 30, 2019 | $150.15 | $150.54 | $145.96 | $148.81 | -0.80% | 3,218,100 |
| Dec 23, 2019 | $150.79 | $151.67 | $149.30 | $150.01 | -0.21% | 2,166,300 |
| Dec 16, 2019 | $149.32 | $150.70 | $147.46 | $150.32 | +1.52% | 6,914,600 |
| Dec 9, 2019 | $148.47 | $149.19 | $145.03 | $148.07 | -0.31% | 4,043,800 |
| Dec 2, 2019 | $145.57 | $150.79 | $142.67 | $148.53 | +2.24% | 4,118,600 |
| Nov 25, 2019 | $144.09 | $146.89 | $143.71 | $145.28 | +1.02% | 2,499,000 |
| Nov 18, 2019 | $146.67 | $147.52 | $141.12 | $143.82 | -2.02% | 4,178,000 |
| Nov 11, 2019 | $143.01 | $147.24 | $140.93 | $146.78 | +1.93% | 3,626,700 |
| Nov 4, 2019 | $138.73 | $144.96 | $136.06 | $144.00 | +4.18% | 8,025,500 |
| Oct 28, 2019 | $134.92 | $140.21 | $134.79 | $138.22 | +3.10% | 3,438,300 |
| Oct 21, 2019 | $138.03 | $138.60 | $133.54 | $134.07 | -2.57% | 3,273,000 |
| Oct 14, 2019 | $136.19 | $139.15 | $134.60 | $137.61 | +0.86% | 4,435,000 |
| Oct 7, 2019 | $136.17 | $137.61 | $130.62 | $136.44 | +1.48% | 5,293,100 |
| Sep 30, 2019 | $134.54 | $138.49 | $130.27 | $134.45 | +0.24% | 4,293,100 |
| Sep 23, 2019 | $141.42 | $143.11 | $133.80 | $134.13 | -5.56% | 5,516,800 |
| Sep 16, 2019 | $138.01 | $142.40 | $136.81 | $142.02 | +2.33% | 5,737,800 |
| Sep 9, 2019 | $140.42 | $143.57 | $134.83 | $138.79 | -0.68% | 5,662,200 |
| Sep 3, 2019 | $138.16 | $140.71 | $136.92 | $139.74 | +0.39% | 3,473,800 |
| Aug 26, 2019 | $134.65 | $139.75 | $133.68 | $139.20 | +4.16% | 4,330,700 |
| Aug 19, 2019 | $138.43 | $139.77 | $133.06 | $133.64 | -2.46% | 4,849,700 |
| Aug 12, 2019 | $139.05 | $140.53 | $133.82 | $137.01 | -0.94% | 5,414,000 |
| Aug 5, 2019 | $137.00 | $139.71 | $132.74 | $138.31 | +0.17% | 6,437,800 |
| Jul 29, 2019 | $136.04 | $138.82 | $133.15 | $138.07 | +2.65% | 8,798,100 |
| Jul 22, 2019 | $123.68 | $136.22 | $122.58 | $134.50 | +8.95% | 9,767,100 |
| Jul 15, 2019 | $120.84 | $124.77 | $120.47 | $123.45 | +2.36% | 5,367,200 |
| Jul 8, 2019 | $117.88 | $121.65 | $117.23 | $120.60 | +2.37% | 4,671,300 |
| Jul 1, 2019 | $118.80 | $119.34 | $116.23 | $117.81 | +0.06% | 4,037,800 |
| Jun 24, 2019 | $118.29 | $118.39 | $114.21 | $117.74 | -0.46% | 7,055,600 |
| Jun 17, 2019 | $117.37 | $120.15 | $116.13 | $118.29 | +0.72% | 6,595,800 |
| Jun 10, 2019 | $121.34 | $123.67 | $116.87 | $117.45 | -2.72% | 4,396,900 |
| Jun 3, 2019 | $114.12 | $121.11 | $113.43 | $120.73 | +5.97% | 5,280,300 |
| May 28, 2019 | $114.64 | $115.00 | $111.17 | $113.93 | -0.52% | 4,102,500 |
| May 20, 2019 | $115.86 | $117.02 | $112.43 | $114.52 | -1.63% | 5,385,200 |
| May 13, 2019 | $119.83 | $120.40 | $115.60 | $116.42 | -4.55% | 5,002,800 |
| May 6, 2019 | $122.17 | $125.64 | $118.80 | $121.97 | -1.88% | 4,480,200 |
| Apr 29, 2019 | $122.70 | $125.18 | $120.03 | $124.31 | +0.36% | 7,100,700 |
| Apr 22, 2019 | $119.31 | $126.70 | $119.16 | $123.86 | +3.22% | 9,223,800 |
| Apr 15, 2019 | $128.43 | $129.54 | $118.02 | $120.00 | -6.19% | 5,538,900 |
| Apr 8, 2019 | $128.92 | $129.71 | $127.01 | $127.92 | +0.56% | 5,219,800 |
| Apr 1, 2019 | $128.45 | $128.73 | $125.87 | $127.21 | -0.38% | 5,199,600 |
| Mar 25, 2019 | $126.36 | $128.20 | $124.41 | $127.70 | +0.81% | 5,813,400 |
| Mar 18, 2019 | $126.41 | $129.56 | $124.69 | $126.68 | +0.60% | 7,085,200 |
| Mar 11, 2019 | $121.75 | $125.94 | $120.92 | $125.92 | +3.54% | 7,418,600 |
| Mar 4, 2019 | $125.86 | $126.19 | $120.08 | $121.61 | -3.03% | 4,581,600 |
| Feb 25, 2019 | $125.00 | $125.85 | $122.65 | $125.41 | +0.78% | 5,266,200 |
| Feb 19, 2019 | $123.23 | $124.55 | $122.55 | $124.44 | +0.64% | 3,685,400 |
| Feb 11, 2019 | $121.23 | $124.44 | $120.61 | $123.65 | +2.55% | 7,164,600 |
| Feb 4, 2019 | $116.93 | $120.59 | $115.66 | $120.58 | +3.41% | 7,993,100 |
| Jan 28, 2019 | $106.85 | $118.50 | $105.35 | $116.60 | +8.56% | 7,060,800 |
| Jan 22, 2019 | $104.57 | $108.39 | $103.17 | $107.41 | +1.97% | 4,056,700 |
| Jan 14, 2019 | $103.37 | $107.03 | $102.17 | $105.34 | +1.02% | 6,612,900 |
| Jan 7, 2019 | $103.97 | $106.26 | $98.60 | $104.28 | +0.40% | 8,096,600 |
| Dec 31, 2018 | $103.04 | $104.39 | $99.85 | $103.86 | +1.18% | 5,288,300 |
| Dec 24, 2018 | $99.04 | $103.99 | $96.99 | $102.65 | +3.29% | 5,989,700 |
| Dec 17, 2018 | $108.51 | $109.78 | $98.75 | $99.38 | -8.82% | 10,322,200 |
| Dec 10, 2018 | $109.96 | $115.93 | $107.68 | $108.99 | -0.85% | 7,287,200 |
| Dec 3, 2018 | $117.60 | $118.26 | $108.88 | $109.92 | -6.07% | 5,680,200 |
| Nov 26, 2018 | $113.42 | $117.14 | $111.99 | $117.02 | +3.83% | 5,971,100 |
| Nov 19, 2018 | $117.00 | $117.03 | $110.77 | $112.70 | -3.72% | 3,205,300 |
| Nov 12, 2018 | $117.59 | $117.98 | $110.66 | $117.05 | -0.48% | 5,011,900 |
| Nov 5, 2018 | $115.64 | $119.49 | $114.16 | $117.62 | +2.15% | 5,533,100 |
| Oct 29, 2018 | $116.32 | $117.96 | $112.41 | $115.14 | +0.01% | 7,306,800 |
| Oct 22, 2018 | $124.75 | $125.00 | $113.77 | $115.13 | -7.45% | 8,098,800 |
| Oct 15, 2018 | $122.74 | $128.43 | $122.15 | $124.40 | +0.89% | 5,409,700 |
| Oct 8, 2018 | $128.23 | $128.34 | $120.32 | $123.30 | -4.11% | 6,019,200 |
| Oct 1, 2018 | $131.81 | $132.30 | $127.50 | $128.59 | -2.19% | 3,721,900 |
| Sep 24, 2018 | $130.88 | $132.07 | $129.22 | $131.47 | +0.03% | 4,729,800 |
| Sep 17, 2018 | $130.21 | $134.55 | $128.54 | $131.43 | +1.05% | 5,167,200 |
| Sep 10, 2018 | $124.34 | $130.58 | $122.27 | $130.07 | +5.08% | 6,645,900 |
| Sep 4, 2018 | $123.96 | $124.68 | $120.50 | $123.78 | +0.12% | 3,343,100 |
| Aug 27, 2018 | $125.45 | $127.41 | $122.59 | $123.63 | -1.41% | 6,011,700 |
| Aug 20, 2018 | $123.88 | $125.90 | $123.47 | $125.40 | +1.24% | 3,568,700 |
| Aug 13, 2018 | $122.50 | $124.17 | $120.97 | $123.86 | +1.05% | 3,886,900 |
| Aug 6, 2018 | $125.47 | $126.84 | $121.82 | $122.57 | -2.65% | 3,392,100 |
| Jul 30, 2018 | $126.82 | $128.38 | $122.96 | $125.91 | -0.23% | 8,433,000 |
| Jul 23, 2018 | $111.26 | $127.15 | $110.60 | $126.20 | +13.02% | 8,865,900 |
| Jul 16, 2018 | $114.89 | $114.99 | $111.13 | $111.66 | -2.81% | 4,327,600 |
| Jul 9, 2018 | $114.04 | $115.23 | $113.11 | $114.89 | +0.78% | 2,717,600 |
| Jul 2, 2018 | $110.49 | $115.12 | $109.98 | $114.00 | +2.30% | 2,907,700 |
| Jun 25, 2018 | $111.35 | $113.50 | $109.50 | $111.44 | -0.29% | 6,026,100 |
| Jun 18, 2018 | $112.73 | $112.98 | $110.65 | $111.76 | -1.43% | 4,504,300 |
| Jun 11, 2018 | $114.42 | $115.59 | $112.28 | $113.38 | -0.98% | 5,009,500 |
| Jun 4, 2018 | $112.80 | $114.66 | $112.69 | $114.50 | +1.68% | 3,707,800 |
| May 29, 2018 | $110.17 | $113.39 | $108.49 | $112.61 | +1.38% | 4,273,000 |
| May 21, 2018 | $115.05 | $115.39 | $110.87 | $111.08 | -2.99% | 4,432,400 |
| May 14, 2018 | $116.44 | $116.44 | $111.76 | $114.50 | -1.67% | 6,231,500 |
| May 7, 2018 | $116.53 | $118.22 | $115.39 | $116.44 | +0.19% | 6,087,900 |
| Apr 30, 2018 | $117.07 | $118.04 | $114.21 | $116.22 | -0.60% | 8,983,600 |
| Apr 23, 2018 | $110.47 | $117.68 | $107.69 | $116.92 | +5.98% | 8,616,700 |
| Apr 16, 2018 | $106.21 | $112.17 | $105.82 | $110.32 | +4.50% | 7,016,700 |
| Apr 9, 2018 | $105.66 | $108.65 | $105.02 | $105.57 | +0.37% | 4,565,100 |
| Apr 2, 2018 | $108.89 | $109.40 | $104.28 | $105.18 | -3.54% | 5,252,900 |
| Mar 26, 2018 | $108.38 | $110.31 | $107.60 | $109.04 | +1.49% | 4,843,800 |
| Mar 19, 2018 | $116.73 | $116.74 | $107.32 | $107.44 | -8.04% | 6,480,700 |
| Mar 12, 2018 | $120.91 | $121.12 | $115.37 | $116.83 | -3.33% | 7,283,200 |
| Mar 5, 2018 | $116.64 | $121.70 | $116.26 | $120.86 | +3.26% | 5,647,600 |
| Feb 26, 2018 | $118.90 | $120.20 | $112.52 | $117.05 | -1.51% | 4,539,700 |
| Feb 20, 2018 | $119.80 | $120.72 | $117.34 | $118.85 | -1.35% | 3,173,800 |
| Feb 12, 2018 | $116.96 | $121.66 | $114.87 | $120.48 | +3.51% | 5,272,200 |
| Feb 5, 2018 | $124.79 | $127.42 | $112.97 | $116.39 | -7.47% | 9,215,000 |
| Jan 29, 2018 | $126.29 | $129.34 | $121.52 | $125.79 | -0.35% | 10,509,200 |
| Jan 22, 2018 | $123.50 | $126.52 | $122.89 | $126.23 | +2.23% | 6,072,400 |
| Jan 16, 2018 | $122.32 | $124.69 | $121.09 | $123.48 | +1.13% | 5,446,600 |
| Jan 8, 2018 | $125.66 | $127.02 | $120.77 | $122.10 | -3.08% | 7,524,600 |
| Jan 2, 2018 | $121.00 | $126.71 | $120.56 | $125.98 | +4.40% | 5,230,700 |
| Dec 26, 2017 | $120.17 | $121.95 | $119.27 | $120.67 | +0.46% | 3,219,200 |
| Dec 18, 2017 | $115.89 | $124.17 | $114.30 | $120.12 | +4.23% | 9,249,300 |
| Dec 11, 2017 | $113.18 | $115.63 | $112.80 | $115.24 | +1.64% | 9,002,800 |
| Dec 4, 2017 | $115.06 | $116.27 | $112.65 | $113.38 | -1.04% | 6,202,300 |
| Nov 27, 2017 | $113.41 | $117.72 | $112.37 | $114.57 | +1.33% | 7,785,900 |
| Nov 20, 2017 | $112.00 | $114.32 | $111.61 | $113.07 | +1.31% | 3,132,300 |
| Nov 13, 2017 | $110.08 | $112.97 | $109.88 | $111.61 | +0.78% | 6,408,900 |
| Nov 6, 2017 | $109.32 | $111.86 | $108.03 | $110.75 | +1.37% | 8,216,700 |
| Oct 30, 2017 | $123.38 | $123.89 | $108.54 | $109.25 | -12.22% | 15,378,400 |
| Oct 23, 2017 | $122.55 | $124.75 | $119.93 | $124.46 | +1.72% | 6,377,200 |
| Oct 16, 2017 | $119.60 | $122.83 | $118.80 | $122.35 | +2.21% | 4,967,400 |
| Oct 9, 2017 | $119.24 | $120.75 | $117.05 | $119.70 | +0.36% | 5,253,400 |
| Oct 2, 2017 | $117.32 | $119.59 | $115.87 | $119.27 | +1.86% | 5,476,000 |
| Sep 25, 2017 | $114.39 | $117.14 | $112.97 | $117.09 | +2.35% | 5,623,100 |
| Sep 18, 2017 | $115.61 | $116.98 | $112.66 | $114.40 | -0.93% | 7,785,800 |
| Sep 11, 2017 | $116.25 | $117.49 | $114.44 | $115.47 | -0.20% | 6,175,900 |
| Sep 5, 2017 | $114.07 | $116.61 | $113.42 | $115.70 | +1.20% | 4,219,800 |
| Aug 28, 2017 | $113.57 | $114.93 | $111.88 | $114.33 | +1.01% | 4,496,400 |
| Aug 21, 2017 | $111.63 | $114.09 | $111.55 | $113.19 | +1.63% | 5,963,400 |
| Aug 14, 2017 | $112.58 | $114.30 | $111.33 | $111.38 | -0.29% | 5,940,000 |
| Aug 7, 2017 | $117.92 | $117.99 | $110.09 | $111.70 | -5.28% | 7,927,300 |
| Jul 31, 2017 | $123.70 | $123.70 | $116.34 | $117.93 | -4.73% | 10,710,700 |
| Jul 24, 2017 | $129.82 | $129.95 | $123.66 | $123.78 | -4.50% | 9,660,300 |
| Jul 17, 2017 | $132.51 | $133.49 | $129.17 | $129.61 | -2.17% | 7,374,100 |
| Jul 10, 2017 | $127.12 | $133.09 | $125.62 | $132.49 | +4.23% | 11,278,400 |
| Jul 3, 2017 | $129.01 | $129.10 | $125.40 | $127.11 | -1.00% | 4,973,400 |
| Jun 26, 2017 | $129.34 | $129.82 | $127.00 | $128.40 | -0.53% | 5,118,700 |
| Jun 19, 2017 | $126.22 | $130.20 | $125.80 | $129.09 | +2.52% | 7,322,800 |
| Jun 12, 2017 | $124.58 | $126.38 | $122.92 | $125.92 | +0.73% | 4,411,000 |
| Jun 5, 2017 | $124.34 | $125.94 | $123.19 | $125.01 | +0.86% | 5,349,000 |
| May 30, 2017 | $118.62 | $124.35 | $117.60 | $123.94 | +3.95% | 4,365,000 |
| May 22, 2017 | $118.06 | $119.89 | $116.93 | $119.23 | +1.33% | 4,717,300 |
| May 15, 2017 | $120.98 | $123.12 | $116.22 | $117.67 | -2.96% | 10,251,500 |
| May 8, 2017 | $116.61 | $122.93 | $116.03 | $121.26 | +4.05% | 8,077,800 |
| May 1, 2017 | $119.69 | $121.95 | $115.75 | $116.54 | -2.60% | 8,284,700 |
| Apr 24, 2017 | $122.47 | $125.42 | $115.00 | $119.65 | -1.27% | 11,995,200 |
| Apr 17, 2017 | $120.02 | $122.25 | $119.17 | $121.19 | +1.39% | 3,953,400 |
| Apr 10, 2017 | $119.98 | $120.77 | $118.34 | $119.53 | -0.29% | 2,301,600 |
| Apr 3, 2017 | $121.98 | $122.28 | $119.58 | $119.88 | -1.83% | 3,655,400 |
| Mar 27, 2017 | $120.66 | $122.46 | $118.82 | $122.11 | +1.20% | 4,233,700 |
| Mar 20, 2017 | $121.60 | $123.15 | $120.11 | $120.66 | -0.83% | 5,403,900 |
| Mar 13, 2017 | $120.25 | $122.09 | $118.47 | $121.67 | +1.32% | 6,979,700 |
| Mar 6, 2017 | $117.49 | $120.40 | $116.21 | $120.08 | +1.52% | 5,304,500 |
| Feb 27, 2017 | $117.10 | $119.45 | $116.33 | $118.28 | +1.16% | 5,403,700 |
| Feb 21, 2017 | $116.94 | $117.55 | $115.49 | $116.92 | +0.04% | 5,277,700 |
| Feb 13, 2017 | $117.43 | $118.12 | $115.33 | $116.87 | -0.39% | 5,660,700 |
| Feb 6, 2017 | $117.78 | $118.38 | $116.73 | $117.33 | -0.69% | 4,668,800 |
| Jan 30, 2017 | $116.84 | $120.41 | $114.95 | $118.14 | +1.01% | 9,979,500 |
| Jan 23, 2017 | $113.38 | $117.80 | $113.38 | $116.96 | +2.91% | 6,551,400 |
| Jan 17, 2017 | $114.21 | $116.00 | $113.19 | $113.65 | -1.35% | 4,480,000 |
| Jan 9, 2017 | $104.77 | $116.16 | $104.77 | $115.20 | +9.76% | 10,202,700 |
| Jan 3, 2017 | $103.87 | $105.35 | $102.59 | $104.96 | +1.71% | 6,158,800 |
| Dec 27, 2016 | $102.53 | $104.20 | $101.98 | $103.20 | +0.86% | 4,119,200 |
| Dec 19, 2016 | $103.46 | $103.78 | $100.87 | $102.32 | -1.14% | 5,908,400 |
| Dec 12, 2016 | $105.44 | $106.98 | $100.81 | $103.50 | -1.63% | 10,646,800 |
| Dec 5, 2016 | $101.03 | $105.50 | $100.16 | $105.22 | +5.01% | 7,951,000 |
| Nov 28, 2016 | $102.24 | $104.34 | $99.11 | $100.20 | -2.11% | 8,433,900 |
| Nov 21, 2016 | $100.64 | $102.93 | $98.20 | $102.36 | +1.71% | 6,990,500 |
| Nov 14, 2016 | $98.14 | $102.04 | $95.63 | $100.64 | – | 13,562,200 |
Seasonality
ZBH 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 | 2.5% | 1.0% | -1.0% | 0.2% | -3.2% | 0.3% | 4.9% | 0.1% | -2.9% | -0.5% | 2.2% | 0.4% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -3.2% | 13.1% | -7.9% | -8.8% | -0.1% | 4.8% | 9.1% | 6.5% | -11.0% | 6.4% | ||
| 2025 | 3.6% | -4.7% | 8.7% | -9.0% | -10.6% | -0.8% | 0.5% | 15.8% | -6.9% | 2.1% | -3.0% | -7.5% |
| 2024 | 3.2% | -1.0% | 6.3% | -8.9% | -4.3% | -5.5% | 2.6% | 3.7% | -6.3% | -1.0% | 4.8% | -5.6% |
| 2023 | -0.1% | -2.7% | 4.5% | 7.2% | -8.0% | 14.5% | -5.1% | -13.8% | -5.6% | -7.0% | 11.4% | 4.8% |
| 2022 | -3.2% | 3.4% | 3.8% | -5.6% | -0.4% | -12.4% | 5.1% | -3.7% | -1.4% | 8.4% | 6.0% | 6.4% |
| 2021 | -0.3% | 6.1% | -1.7% | 8.6% | -3.1% | -4.3% | 1.6% | -7.9% | -2.6% | -2.2% | -16.4% | 6.4% |
| 2020 | -1.2% | -7.9% | -25.6% | 18.4% | 5.5% | -5.3% | 13.0% | 4.5% | -3.2% | -3.0% | 12.9% | 3.5% |
| 2019 | 5.6% | 13.3% | 3.1% | -3.6% | -7.5% | 3.6% | 14.8% | 3.0% | -1.2% | 0.7% | 5.1% | 3.2% |
| 2018 | 5.3% | -8.6% | -6.0% | 5.6% | -3.2% | 0.2% | 12.6% | -1.5% | 6.5% | -13.6% | 3.0% | -11.2% |
| 2017 | 14.7% | -1.1% | 4.5% | -2.0% | -0.4% | 7.9% | -5.5% | -5.8% | 2.7% | 3.9% | -3.7% | 3.3% |