Zebra Technologies Corp (ZBRA) stock
ZBRANasdaqGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 4, 2026Score 10/305% above fair value
$361.26−16.12 (-4.27%)
Close on Oct 30, 2026Market cap $17.09BP/E 33.1Yield –
Price history
Zebra Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$361.26
-4.27% on the day
52-week range
$199.05 – $392.78
-8.0% from the high
Change over 52 weeks
+38.2%
From $261.37 on Oct 30, 2025
Average volume
647,255
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $388.38 | $391.07 | $340.31 | $361.26 | -6.52% | 3,191,378 |
| Oct 19, 2026 | $373.35 | $392.78 | $371.40 | $386.45 | +4.73% | 2,005,858 |
| Oct 12, 2026 | $386.95 | $389.72 | $365.76 | $369.01 | -4.69% | 2,520,432 |
| Oct 5, 2026 | $375.22 | $390.80 | $370.82 | $387.18 | +3.01% | 2,192,072 |
| Sep 28, 2026 | $370.31 | $383.18 | $363.94 | $375.86 | +1.57% | 2,293,453 |
| Sep 21, 2026 | $351.94 | $374.94 | $346.44 | $370.04 | +6.75% | 2,787,746 |
| Sep 14, 2026 | $344.10 | $355.55 | $338.67 | $346.63 | -1.07% | 3,487,277 |
| Sep 8, 2026 | $359.58 | $359.58 | $336.40 | $350.37 | -3.41% | 2,073,432 |
| Aug 31, 2026 | $355.40 | $365.00 | $341.97 | $362.74 | +1.76% | 2,516,409 |
| Aug 24, 2026 | $365.23 | $369.00 | $353.58 | $356.45 | -3.27% | 2,754,265 |
| Aug 17, 2026 | $376.36 | $378.12 | $350.36 | $368.51 | -2.00% | 3,309,797 |
| Aug 10, 2026 | $376.79 | $386.23 | $371.11 | $376.03 | -0.12% | 3,225,382 |
| Aug 3, 2026 | $296.81 | $383.63 | $289.19 | $376.49 | +28.14% | 6,769,564 |
| Jul 27, 2026 | $264.02 | $295.77 | $261.93 | $293.82 | +13.04% | 4,646,853 |
| Jul 20, 2026 | $267.81 | $267.96 | $253.71 | $259.92 | -2.80% | 3,166,258 |
| Jul 13, 2026 | $272.29 | $276.20 | $250.32 | $267.40 | -1.88% | 3,029,339 |
| Jul 6, 2026 | $268.40 | $276.98 | $256.48 | $272.52 | +2.00% | 2,831,227 |
| Jun 29, 2026 | $252.24 | $274.55 | $248.67 | $267.18 | +6.22% | 3,439,456 |
| Jun 22, 2026 | $236.29 | $252.84 | $235.05 | $251.53 | +6.59% | 4,614,541 |
| Jun 15, 2026 | $234.43 | $245.65 | $231.80 | $235.98 | +3.31% | 4,118,938 |
| Jun 8, 2026 | $231.90 | $239.56 | $211.86 | $228.42 | -1.59% | 4,368,712 |
| Jun 1, 2026 | $244.39 | $255.68 | $228.97 | $232.11 | -4.73% | 5,008,384 |
| May 26, 2026 | $253.95 | $258.00 | $241.31 | $243.63 | -4.66% | 7,751,167 |
| May 18, 2026 | $261.06 | $263.49 | $234.00 | $255.55 | -1.47% | 5,663,183 |
| May 11, 2026 | $226.05 | $261.41 | $216.41 | $259.35 | +14.74% | 7,733,092 |
| May 4, 2026 | $226.32 | $233.98 | $219.53 | $226.03 | -0.46% | 3,475,546 |
| Apr 27, 2026 | $227.70 | $231.44 | $213.67 | $227.08 | -0.28% | 4,062,726 |
| Apr 20, 2026 | $233.40 | $243.69 | $221.65 | $227.71 | -2.87% | 3,681,717 |
| Apr 13, 2026 | $219.13 | $240.83 | $216.47 | $234.43 | +5.54% | 4,555,939 |
| Apr 6, 2026 | $201.57 | $226.69 | $201.57 | $222.13 | +9.51% | 3,564,582 |
| Mar 30, 2026 | $203.35 | $212.12 | $199.05 | $202.84 | +0.10% | 2,532,788 |
| Mar 23, 2026 | $210.32 | $212.24 | $200.89 | $202.64 | -0.48% | 2,493,861 |
| Mar 16, 2026 | $206.61 | $213.89 | $200.44 | $203.62 | +0.44% | 4,209,252 |
| Mar 9, 2026 | $215.00 | $218.05 | $201.64 | $202.72 | -7.71% | 3,782,217 |
| Mar 2, 2026 | $216.20 | $236.50 | $214.87 | $219.65 | -1.92% | 4,435,292 |
| Feb 23, 2026 | $252.32 | $253.20 | $222.61 | $223.96 | -12.31% | 4,736,649 |
| Feb 17, 2026 | $261.98 | $265.19 | $247.06 | $255.41 | -3.48% | 3,145,436 |
| Feb 9, 2026 | $251.21 | $303.40 | $250.31 | $264.62 | +5.26% | 5,702,118 |
| Feb 2, 2026 | $234.21 | $252.31 | $230.94 | $251.40 | +6.99% | 4,692,028 |
| Jan 26, 2026 | $240.39 | $244.99 | $232.59 | $234.98 | -2.31% | 2,805,095 |
| Jan 20, 2026 | $243.51 | $249.74 | $238.00 | $240.54 | -4.25% | 2,454,357 |
| Jan 12, 2026 | $259.30 | $268.00 | $251.10 | $251.21 | -3.19% | 3,447,412 |
| Jan 5, 2026 | $249.15 | $260.41 | $243.97 | $259.48 | +4.50% | 3,486,800 |
| Dec 29, 2025 | $246.07 | $252.46 | $241.80 | $248.30 | +0.82% | 1,918,538 |
| Dec 22, 2025 | $254.01 | $255.03 | $243.69 | $246.27 | -2.14% | 2,233,546 |
| Dec 15, 2025 | $272.45 | $273.00 | $249.58 | $251.65 | -6.24% | 3,616,066 |
| Dec 8, 2025 | $265.19 | $274.27 | $261.63 | $268.39 | +1.35% | 2,381,247 |
| Dec 1, 2025 | $249.10 | $267.82 | $248.34 | $264.81 | +4.77% | 2,588,459 |
| Nov 24, 2025 | $241.79 | $254.97 | $240.92 | $252.75 | +4.90% | 2,315,497 |
| Nov 17, 2025 | $238.94 | $242.81 | $227.19 | $240.95 | +0.16% | 4,386,521 |
| Nov 10, 2025 | $264.75 | $264.97 | $237.12 | $240.56 | -7.31% | 3,513,909 |
| Nov 3, 2025 | $270.65 | $276.04 | $252.14 | $259.54 | -3.61% | 4,104,882 |
| Oct 27, 2025 | $311.93 | $314.58 | $259.01 | $269.25 | -12.81% | 6,807,147 |
| Oct 20, 2025 | $297.10 | $320.88 | $297.10 | $308.82 | +5.29% | 2,501,432 |
| Oct 13, 2025 | $280.39 | $297.49 | $277.00 | $293.31 | +6.31% | 2,498,421 |
| Oct 6, 2025 | $308.08 | $309.09 | $275.76 | $275.89 | -9.55% | 3,254,227 |
| Sep 29, 2025 | $302.75 | $311.44 | $290.56 | $305.01 | +1.75% | 2,422,595 |
| Sep 22, 2025 | $316.47 | $322.80 | $297.03 | $299.77 | -5.89% | 2,011,906 |
| Sep 15, 2025 | $314.76 | $325.24 | $312.81 | $318.54 | +1.88% | 2,630,641 |
| Sep 8, 2025 | $313.84 | $318.20 | $303.48 | $312.65 | -0.37% | 2,611,680 |
| Sep 2, 2025 | $310.71 | $315.35 | $303.55 | $313.80 | -1.04% | 1,955,755 |
| Aug 25, 2025 | $321.74 | $324.83 | $315.83 | $317.09 | -1.77% | 2,028,902 |
| Aug 18, 2025 | $318.67 | $324.26 | $302.71 | $322.79 | +1.54% | 2,443,449 |
| Aug 11, 2025 | $317.95 | $338.17 | $310.62 | $317.90 | +0.08% | 2,832,191 |
| Aug 4, 2025 | $337.86 | $350.64 | $299.48 | $317.66 | -5.24% | 5,560,693 |
| Jul 28, 2025 | $337.80 | $352.66 | $321.95 | $335.24 | -0.13% | 3,235,743 |
| Jul 21, 2025 | $332.16 | $337.07 | $324.46 | $335.69 | +1.19% | 1,791,292 |
| Jul 14, 2025 | $325.19 | $332.68 | $312.69 | $331.73 | +1.40% | 1,794,515 |
| Jul 7, 2025 | $320.53 | $335.85 | $316.55 | $327.14 | +1.06% | 2,049,395 |
| Jun 30, 2025 | $311.57 | $326.64 | $306.28 | $323.72 | +4.68% | 1,922,131 |
| Jun 23, 2025 | $291.50 | $313.16 | $288.53 | $309.26 | +5.18% | 2,575,958 |
| Jun 16, 2025 | $288.07 | $296.73 | $287.34 | $294.04 | +3.68% | 2,298,687 |
| Jun 9, 2025 | $298.76 | $301.67 | $282.65 | $283.61 | -3.98% | 1,730,028 |
| Jun 2, 2025 | $287.67 | $297.87 | $282.03 | $295.36 | +1.93% | 2,266,313 |
| May 26, 2025 | $280.48 | $297.01 | $278.51 | $289.77 | +1.96% | 2,221,420 |
| May 19, 2025 | $293.44 | $298.43 | $278.51 | $284.21 | -5.46% | 2,027,490 |
| May 12, 2025 | $289.93 | $305.29 | $289.92 | $300.62 | +12.71% | 4,003,472 |
| May 5, 2025 | $252.47 | $268.58 | $246.00 | $266.71 | +4.20% | 3,182,701 |
| Apr 28, 2025 | $246.00 | $265.05 | $239.45 | $255.95 | +3.94% | 4,490,549 |
| Apr 21, 2025 | $221.56 | $248.05 | $217.33 | $246.24 | +8.60% | 2,474,637 |
| Apr 14, 2025 | $233.77 | $235.09 | $220.34 | $226.73 | +0.57% | 2,453,374 |
| Apr 7, 2025 | $216.65 | $247.52 | $205.73 | $225.44 | +0.87% | 5,601,317 |
| Mar 31, 2025 | $278.00 | $289.93 | $208.35 | $223.49 | -20.41% | 4,436,649 |
| Mar 24, 2025 | $294.33 | $301.77 | $277.37 | $280.79 | -3.17% | 1,707,092 |
| Mar 17, 2025 | $278.47 | $290.44 | $278.47 | $289.99 | +3.95% | 3,167,383 |
| Mar 10, 2025 | $288.00 | $290.52 | $271.03 | $278.97 | -4.69% | 3,010,738 |
| Mar 3, 2025 | $315.09 | $319.82 | $285.58 | $292.69 | -7.10% | 3,660,740 |
| Feb 24, 2025 | $313.03 | $323.69 | $307.16 | $315.05 | +1.29% | 2,673,873 |
| Feb 18, 2025 | $317.05 | $331.24 | $308.05 | $311.05 | -2.30% | 2,866,448 |
| Feb 10, 2025 | $365.08 | $365.47 | $312.37 | $318.36 | -12.40% | 5,711,929 |
| Feb 3, 2025 | $384.10 | $390.88 | $353.86 | $363.44 | -7.27% | 3,423,968 |
| Jan 27, 2025 | $404.63 | $408.11 | $391.14 | $391.94 | -5.47% | 2,134,571 |
| Jan 21, 2025 | $407.62 | $427.76 | $407.62 | $414.61 | +2.19% | 1,579,471 |
| Jan 13, 2025 | $379.69 | $407.29 | $376.43 | $405.71 | +5.23% | 1,814,088 |
| Jan 6, 2025 | $394.17 | $401.29 | $379.94 | $385.54 | -1.61% | 1,531,836 |
| Dec 30, 2024 | $385.06 | $392.59 | $378.15 | $391.86 | +0.72% | 1,239,872 |
| Dec 23, 2024 | $392.68 | $397.50 | $387.01 | $389.07 | -1.01% | 754,276 |
| Dec 16, 2024 | $403.95 | $411.34 | $382.45 | $393.04 | -2.61% | 2,309,514 |
| Dec 9, 2024 | $408.44 | $413.44 | $400.70 | $403.59 | -1.40% | 1,448,216 |
| Dec 2, 2024 | $409.29 | $413.27 | $404.32 | $409.32 | +0.57% | 1,351,391 |
| Nov 25, 2024 | $400.03 | $409.03 | $398.13 | $407.00 | +2.47% | 1,223,480 |
| Nov 18, 2024 | $385.30 | $397.84 | $377.43 | $397.19 | +2.92% | 1,836,015 |
| Nov 11, 2024 | $400.00 | $405.62 | $382.12 | $385.91 | -3.36% | 1,732,396 |
| Nov 4, 2024 | $385.00 | $403.78 | $375.00 | $399.31 | +3.81% | 2,052,774 |
| Oct 28, 2024 | $365.60 | $394.57 | $362.59 | $384.64 | +6.82% | 4,194,449 |
| Oct 21, 2024 | $373.70 | $373.82 | $359.37 | $360.09 | -4.09% | 1,502,957 |
| Oct 14, 2024 | $374.76 | $380.05 | $372.89 | $375.45 | +0.11% | 1,177,131 |
| Oct 7, 2024 | $363.99 | $376.59 | $360.57 | $375.02 | +2.26% | 1,355,665 |
| Sep 30, 2024 | $367.08 | $371.34 | $362.22 | $366.72 | -0.51% | 1,380,007 |
| Sep 23, 2024 | $367.34 | $375.88 | $359.30 | $368.60 | +0.50% | 1,235,465 |
| Sep 16, 2024 | $337.24 | $367.56 | $335.86 | $366.76 | +8.68% | 2,205,508 |
| Sep 9, 2024 | $321.59 | $343.51 | $321.59 | $337.48 | +5.21% | 1,482,721 |
| Sep 3, 2024 | $341.46 | $342.95 | $318.01 | $320.77 | -7.13% | 1,774,762 |
| Aug 26, 2024 | $352.97 | $352.97 | $337.93 | $345.38 | -1.77% | 1,468,870 |
| Aug 19, 2024 | $344.11 | $351.79 | $340.50 | $351.62 | +2.17% | 1,462,172 |
| Aug 12, 2024 | $320.70 | $346.32 | $318.00 | $344.14 | +7.56% | 1,544,029 |
| Aug 5, 2024 | $310.57 | $324.55 | $304.28 | $319.95 | -0.73% | 2,306,659 |
| Jul 29, 2024 | $327.38 | $372.93 | $319.04 | $322.30 | -1.13% | 3,486,325 |
| Jul 22, 2024 | $325.01 | $333.00 | $319.83 | $325.98 | +1.41% | 1,536,441 |
| Jul 15, 2024 | $325.64 | $337.08 | $319.48 | $321.45 | -1.15% | 1,636,474 |
| Jul 8, 2024 | $311.99 | $334.22 | $310.57 | $325.19 | +4.73% | 1,542,420 |
| Jul 1, 2024 | $308.82 | $314.13 | $303.36 | $310.51 | +0.51% | 831,705 |
| Jun 24, 2024 | $300.47 | $314.04 | $300.05 | $308.93 | +2.97% | 1,733,671 |
| Jun 17, 2024 | $300.95 | $303.59 | $293.43 | $300.01 | -0.45% | 1,671,755 |
| Jun 10, 2024 | $298.82 | $310.11 | $295.08 | $301.37 | +0.18% | 1,114,060 |
| Jun 3, 2024 | $314.10 | $314.63 | $300.43 | $300.83 | -3.69% | 1,123,201 |
| May 28, 2024 | $328.33 | $328.50 | $308.16 | $312.34 | -4.48% | 1,260,543 |
| May 20, 2024 | $316.24 | $328.70 | $316.24 | $327.00 | +2.87% | 1,330,311 |
| May 13, 2024 | $319.10 | $325.11 | $315.57 | $317.89 | +0.66% | 1,177,746 |
| May 6, 2024 | $312.15 | $320.68 | $311.80 | $315.80 | +2.01% | 1,493,457 |
| Apr 29, 2024 | $298.45 | $322.95 | $298.20 | $309.59 | +4.17% | 3,031,518 |
| Apr 22, 2024 | $271.74 | $299.15 | $267.21 | $297.21 | +10.87% | 2,009,868 |
| Apr 15, 2024 | $292.32 | $293.41 | $266.75 | $268.07 | -7.46% | 1,348,339 |
| Apr 8, 2024 | $295.11 | $306.96 | $287.87 | $289.68 | -0.24% | 1,376,612 |
| Apr 1, 2024 | $302.59 | $304.56 | $287.57 | $290.38 | -3.67% | 1,885,180 |
| Mar 25, 2024 | $291.40 | $302.63 | $291.01 | $301.44 | +3.43% | 1,522,317 |
| Mar 18, 2024 | $288.53 | $296.44 | $278.84 | $291.44 | +1.95% | 1,423,090 |
| Mar 11, 2024 | $282.30 | $286.91 | $277.50 | $285.86 | +1.16% | 1,785,635 |
| Mar 4, 2024 | $290.65 | $293.57 | $282.17 | $282.59 | -2.43% | 1,506,499 |
| Feb 26, 2024 | $273.89 | $289.94 | $270.83 | $289.64 | +5.33% | 1,558,428 |
| Feb 20, 2024 | $269.86 | $283.91 | $267.38 | $274.99 | -0.17% | 1,470,601 |
| Feb 12, 2024 | $253.09 | $294.99 | $243.49 | $275.46 | +8.84% | 3,498,224 |
| Feb 5, 2024 | $242.92 | $253.77 | $239.04 | $253.09 | +2.68% | 2,003,579 |
| Jan 29, 2024 | $250.72 | $256.04 | $233.95 | $246.48 | -2.26% | 2,170,693 |
| Jan 22, 2024 | $251.85 | $260.75 | $250.37 | $252.17 | +1.24% | 1,693,997 |
| Jan 16, 2024 | $246.53 | $251.32 | $236.19 | $249.09 | +0.09% | 1,841,352 |
| Jan 8, 2024 | $252.11 | $262.28 | $243.56 | $248.87 | -1.51% | 2,009,521 |
| Jan 2, 2024 | $268.56 | $270.74 | $250.53 | $252.69 | -7.55% | 1,509,277 |
| Dec 26, 2023 | $270.00 | $276.65 | $269.29 | $273.33 | +1.46% | 940,923 |
| Dec 18, 2023 | $271.05 | $271.79 | $261.35 | $269.41 | -0.28% | 1,793,273 |
| Dec 11, 2023 | $235.94 | $280.33 | $235.79 | $270.18 | +14.42% | 3,095,959 |
| Dec 4, 2023 | $239.43 | $243.00 | $232.29 | $236.13 | -2.11% | 1,317,477 |
| Nov 27, 2023 | $227.65 | $241.90 | $227.65 | $241.22 | +5.37% | 2,238,621 |
| Nov 20, 2023 | $218.84 | $229.65 | $216.60 | $228.92 | +5.00% | 1,436,484 |
| Nov 13, 2023 | $204.40 | $224.21 | $202.01 | $218.02 | +5.74% | 2,071,962 |
| Nov 6, 2023 | $213.86 | $213.86 | $201.43 | $206.18 | -3.79% | 2,602,271 |
| Oct 30, 2023 | $207.50 | $217.14 | $194.59 | $214.30 | +3.44% | 4,006,184 |
| Oct 23, 2023 | $203.81 | $208.73 | $196.13 | $207.18 | +1.29% | 2,709,512 |
| Oct 16, 2023 | $207.32 | $216.57 | $201.01 | $204.55 | -1.15% | 2,505,377 |
| Oct 9, 2023 | $221.17 | $227.54 | $205.19 | $206.92 | -7.56% | 2,509,324 |
| Oct 2, 2023 | $236.53 | $236.70 | $219.33 | $223.85 | -5.36% | 1,879,201 |
| Sep 25, 2023 | $225.75 | $241.66 | $222.58 | $236.53 | +4.13% | 2,036,294 |
| Sep 18, 2023 | $250.53 | $253.72 | $224.57 | $227.15 | -9.64% | 2,448,420 |
| Sep 11, 2023 | $257.79 | $258.13 | $248.86 | $251.38 | -1.95% | 2,133,141 |
| Sep 5, 2023 | $275.74 | $276.98 | $254.94 | $256.37 | -7.10% | 1,677,618 |
| Aug 28, 2023 | $270.39 | $279.88 | $268.01 | $275.95 | +2.82% | 1,567,505 |
| Aug 21, 2023 | $270.47 | $273.00 | $264.45 | $268.39 | -1.32% | 1,612,910 |
| Aug 14, 2023 | $263.45 | $274.03 | $258.62 | $271.98 | +3.83% | 2,213,145 |
| Aug 7, 2023 | $251.06 | $263.00 | $245.35 | $261.94 | +4.19% | 2,355,434 |
| Jul 31, 2023 | $299.36 | $308.04 | $231.98 | $251.41 | -15.97% | 6,226,884 |
| Jul 24, 2023 | $305.82 | $308.98 | $296.43 | $299.18 | -2.38% | 1,941,139 |
| Jul 17, 2023 | $306.80 | $319.04 | $303.17 | $306.46 | -0.91% | 1,476,537 |
| Jul 10, 2023 | $294.57 | $320.55 | $294.57 | $309.28 | +4.76% | 1,573,337 |
| Jul 3, 2023 | $293.89 | $300.50 | $283.54 | $295.22 | -0.21% | 1,096,197 |
| Jun 26, 2023 | $266.30 | $297.45 | $265.12 | $295.83 | +11.92% | 1,595,214 |
| Jun 20, 2023 | $281.56 | $281.56 | $261.91 | $264.33 | -6.40% | 1,714,047 |
| Jun 12, 2023 | $275.61 | $288.76 | $274.91 | $282.40 | +2.82% | 1,907,015 |
| Jun 5, 2023 | $276.35 | $280.58 | $266.50 | $274.66 | -1.20% | 1,939,912 |
| May 30, 2023 | $268.02 | $279.61 | $260.90 | $278.01 | +5.02% | 1,624,190 |
| May 22, 2023 | $279.71 | $282.49 | $257.19 | $264.72 | -5.73% | 1,684,017 |
| May 15, 2023 | $265.88 | $283.86 | $264.66 | $280.80 | +5.50% | 1,426,782 |
| May 8, 2023 | $274.00 | $278.16 | $262.31 | $266.16 | -2.79% | 1,645,296 |
| May 1, 2023 | $287.17 | $290.34 | $245.75 | $273.80 | -4.94% | 3,482,696 |
| Apr 24, 2023 | $288.34 | $293.48 | $278.21 | $288.03 | +0.05% | 1,419,358 |
| Apr 17, 2023 | $302.91 | $304.50 | $285.00 | $287.90 | -5.01% | 1,087,361 |
| Apr 10, 2023 | $297.32 | $307.33 | $296.72 | $303.08 | +0.94% | 730,868 |
| Apr 3, 2023 | $315.13 | $316.23 | $294.80 | $300.26 | -5.58% | 917,049 |
| Mar 27, 2023 | $290.87 | $318.85 | $285.93 | $318.00 | +10.14% | 1,299,806 |
| Mar 20, 2023 | $289.87 | $298.78 | $283.07 | $288.73 | +0.01% | 1,322,458 |
| Mar 13, 2023 | $284.11 | $296.40 | $278.53 | $288.71 | +0.18% | 1,544,589 |
| Mar 6, 2023 | $310.27 | $313.79 | $286.56 | $288.19 | -6.87% | 1,133,028 |
| Feb 27, 2023 | $296.35 | $311.53 | $293.44 | $309.45 | +6.01% | 1,954,132 |
| Feb 21, 2023 | $317.96 | $317.96 | $288.88 | $291.92 | -9.50% | 1,544,025 |
| Feb 13, 2023 | $313.15 | $340.84 | $309.85 | $322.58 | +2.91% | 1,838,421 |
| Feb 6, 2023 | $326.69 | $331.98 | $310.30 | $313.46 | -5.24% | 1,910,547 |
| Jan 30, 2023 | $313.14 | $351.74 | $306.50 | $330.81 | +4.32% | 2,234,125 |
| Jan 23, 2023 | $298.49 | $320.12 | $297.94 | $317.10 | +6.76% | 1,994,575 |
| Jan 17, 2023 | $293.54 | $299.75 | $285.78 | $297.03 | +1.13% | 1,316,807 |
| Jan 9, 2023 | $276.00 | $301.84 | $273.52 | $293.70 | +7.42% | 2,911,799 |
| Jan 3, 2023 | $260.87 | $277.86 | $254.69 | $273.42 | +6.63% | 1,527,852 |
| Dec 27, 2022 | $249.35 | $258.05 | $246.13 | $256.41 | +3.30% | 996,853 |
| Dec 19, 2022 | $249.00 | $253.80 | $241.01 | $248.22 | -0.28% | 1,660,979 |
| Dec 12, 2022 | $253.84 | $274.70 | $244.72 | $248.92 | -1.01% | 2,659,826 |
| Dec 5, 2022 | $272.88 | $273.10 | $250.53 | $251.45 | -8.52% | 2,177,451 |
| Nov 28, 2022 | $268.38 | $276.14 | $257.74 | $274.86 | +1.09% | 3,724,779 |
| Nov 21, 2022 | $253.95 | $274.85 | $253.13 | $271.90 | +6.17% | 1,511,771 |
| Nov 14, 2022 | $261.71 | $266.04 | $250.22 | $256.10 | -2.76% | 2,518,963 |
| Nov 7, 2022 | $232.52 | $265.98 | $225.76 | $263.38 | +14.23% | 2,364,974 |
| Oct 31, 2022 | $283.43 | $287.97 | $224.87 | $230.56 | -19.94% | 4,550,893 |
| Oct 24, 2022 | $264.30 | $288.61 | $259.01 | $288.00 | +9.49% | 1,867,436 |
| Oct 17, 2022 | $262.53 | $271.96 | $252.39 | $263.04 | +2.91% | 1,580,723 |
| Oct 10, 2022 | $268.00 | $277.99 | $248.17 | $255.61 | -4.15% | 2,201,838 |
| Oct 3, 2022 | $264.94 | $285.28 | $261.69 | $266.68 | +1.78% | 1,721,308 |
| Sep 26, 2022 | $268.55 | $274.23 | $261.63 | $262.01 | -2.25% | 1,803,913 |
| Sep 19, 2022 | $285.01 | $295.14 | $262.84 | $268.04 | -7.10% | 1,840,830 |
| Sep 12, 2022 | $310.88 | $314.79 | $285.96 | $288.52 | -6.28% | 2,089,683 |
| Sep 6, 2022 | $296.39 | $308.44 | $286.58 | $307.84 | +3.44% | 1,503,454 |
| Aug 29, 2022 | $304.90 | $316.60 | $294.41 | $297.60 | -3.43% | 2,175,093 |
| Aug 22, 2022 | $322.33 | $331.65 | $308.09 | $308.16 | -6.17% | 1,097,782 |
| Aug 15, 2022 | $345.82 | $350.34 | $327.61 | $328.41 | -5.29% | 1,190,177 |
| Aug 8, 2022 | $332.49 | $346.79 | $318.50 | $346.74 | +4.53% | 1,495,845 |
| Aug 1, 2022 | $352.42 | $365.97 | $316.05 | $331.70 | -7.27% | 2,829,740 |
| Jul 25, 2022 | $325.50 | $358.39 | $320.96 | $357.69 | +9.49% | 1,775,416 |
| Jul 18, 2022 | $299.58 | $334.59 | $293.77 | $326.68 | +9.73% | 1,590,949 |
| Jul 11, 2022 | $293.99 | $298.96 | $283.72 | $297.72 | -0.60% | 1,688,902 |
| Jul 5, 2022 | $294.77 | $306.37 | $290.39 | $299.52 | +0.06% | 1,492,372 |
| Jun 27, 2022 | $311.31 | $312.99 | $289.83 | $299.34 | -3.10% | 1,881,060 |
| Jun 21, 2022 | $293.51 | $310.36 | $290.77 | $308.91 | +7.09% | 2,240,239 |
| Jun 13, 2022 | $295.65 | $312.72 | $287.93 | $288.46 | -5.53% | 2,826,610 |
| Jun 6, 2022 | $341.48 | $342.41 | $304.10 | $305.35 | -8.79% | 2,507,376 |
| May 31, 2022 | $343.78 | $347.91 | $331.73 | $334.77 | -2.55% | 1,998,834 |
| May 23, 2022 | $330.16 | $343.53 | $318.68 | $343.53 | +5.58% | 2,254,070 |
| May 16, 2022 | $333.07 | $347.15 | $314.91 | $325.37 | -3.41% | 2,684,957 |
| May 9, 2022 | $335.00 | $341.72 | $309.00 | $336.86 | -1.67% | 3,779,624 |
| May 2, 2022 | $371.66 | $383.06 | $333.37 | $342.59 | -7.32% | 3,025,897 |
| Apr 25, 2022 | $375.82 | $390.44 | $368.35 | $369.66 | -2.20% | 2,083,969 |
| Apr 18, 2022 | $391.00 | $409.90 | $377.29 | $377.98 | -3.99% | 1,411,971 |
| Apr 11, 2022 | $410.78 | $418.67 | $393.60 | $393.68 | -5.28% | 1,259,911 |
| Apr 4, 2022 | $433.50 | $437.30 | $406.70 | $415.63 | +0.46% | 2,243,389 |
| Mar 28, 2022 | $425.66 | $440.64 | $403.70 | $413.73 | -2.80% | 2,008,941 |
| Mar 21, 2022 | $437.62 | $439.45 | $415.73 | $425.66 | -2.64% | 1,878,246 |
| Mar 14, 2022 | $390.66 | $439.71 | $375.63 | $437.18 | +13.24% | 2,461,618 |
| Mar 7, 2022 | $394.00 | $402.91 | $380.91 | $386.07 | -2.07% | 1,919,348 |
| Feb 28, 2022 | $414.25 | $418.52 | $391.88 | $394.24 | -5.70% | 2,186,877 |
| Feb 22, 2022 | $416.00 | $423.87 | $385.34 | $418.07 | -0.53% | 2,067,963 |
| Feb 14, 2022 | $442.30 | $451.46 | $418.42 | $420.31 | -4.85% | 2,959,501 |
| Feb 7, 2022 | $505.54 | $509.11 | $436.25 | $441.74 | -12.19% | 3,642,514 |
| Jan 31, 2022 | $493.94 | $520.32 | $493.94 | $503.09 | +2.14% | 2,060,021 |
| Jan 24, 2022 | $482.57 | $493.66 | $462.32 | $492.57 | -0.33% | 3,177,784 |
| Jan 18, 2022 | $516.10 | $529.80 | $493.25 | $494.18 | -6.41% | 1,455,116 |
| Jan 10, 2022 | $527.37 | $547.37 | $516.08 | $528.00 | -0.54% | 1,788,016 |
| Jan 3, 2022 | $592.08 | $599.73 | $530.14 | $530.86 | -10.81% | 1,793,469 |
| Dec 27, 2021 | $585.93 | $609.32 | $583.23 | $595.20 | +2.20% | 1,109,084 |
| Dec 20, 2021 | $575.51 | $586.86 | $562.94 | $582.41 | -1.04% | 1,779,819 |
| Dec 13, 2021 | $613.17 | $614.03 | $578.90 | $588.52 | -4.24% | 1,430,132 |
| Dec 6, 2021 | $593.31 | $615.00 | $577.53 | $614.55 | +4.46% | 1,137,284 |
| Nov 29, 2021 | $597.46 | $614.01 | $577.32 | $588.29 | -0.41% | 1,474,532 |
| Nov 22, 2021 | $607.90 | $612.36 | $585.15 | $590.72 | -1.01% | 1,042,534 |
| Nov 15, 2021 | $594.29 | $609.79 | $587.04 | $596.75 | +0.83% | 845,054 |
| Nov 8, 2021 | $612.23 | $614.10 | $578.84 | $591.84 | -2.58% | 833,365 |
| Nov 1, 2021 | $533.45 | $610.95 | $532.80 | $607.50 | +13.77% | 2,047,256 |
| Oct 25, 2021 | $528.52 | $536.05 | $517.12 | $533.95 | +1.14% | 923,454 |
| Oct 18, 2021 | $513.38 | $543.49 | $511.52 | $527.92 | +2.34% | 912,095 |
| Oct 11, 2021 | $497.26 | $517.94 | $491.99 | $515.83 | +3.43% | 1,167,113 |
| Oct 4, 2021 | $509.04 | $514.49 | $492.63 | $498.73 | -2.40% | 1,157,893 |
| Sep 27, 2021 | $556.00 | $558.91 | $507.43 | $510.98 | -8.67% | 1,667,975 |
| Sep 20, 2021 | $559.76 | $561.69 | $540.94 | $559.48 | -1.70% | 1,741,599 |
| Sep 13, 2021 | $587.69 | $588.15 | $567.17 | $569.15 | -1.98% | 1,086,976 |
| Sep 7, 2021 | $593.58 | $593.58 | $572.90 | $580.63 | -1.69% | 606,502 |
| Aug 30, 2021 | $591.90 | $594.77 | $579.21 | $590.60 | +0.45% | 948,969 |
| Aug 23, 2021 | $574.33 | $588.35 | $574.33 | $587.96 | +2.88% | 836,775 |
| Aug 16, 2021 | $570.54 | $576.00 | $551.09 | $571.49 | +0.07% | 822,033 |
| Aug 9, 2021 | $562.31 | $572.21 | $557.96 | $571.07 | +1.57% | 669,074 |
| Aug 2, 2021 | $555.00 | $570.83 | $527.54 | $562.27 | +1.77% | 1,462,636 |
| Jul 26, 2021 | $550.00 | $554.22 | $529.21 | $552.48 | +0.71% | 949,170 |
| Jul 19, 2021 | $509.59 | $548.94 | $502.63 | $548.61 | +5.84% | 1,064,773 |
| Jul 12, 2021 | $548.79 | $549.98 | $517.91 | $518.33 | -5.37% | 1,039,939 |
| Jul 6, 2021 | $540.69 | $548.47 | $531.02 | $547.73 | +1.44% | 926,328 |
| Jun 28, 2021 | $511.92 | $541.26 | $510.56 | $539.94 | +5.74% | 1,414,678 |
| Jun 21, 2021 | $494.39 | $514.60 | $492.68 | $510.65 | +3.49% | 1,218,073 |
| Jun 14, 2021 | $509.10 | $513.09 | $484.34 | $493.43 | -2.96% | 1,266,619 |
| Jun 7, 2021 | $516.50 | $517.94 | $501.88 | $508.48 | -1.57% | 983,770 |
| Jun 1, 2021 | $502.07 | $517.00 | $499.72 | $516.57 | +3.93% | 954,931 |
| May 24, 2021 | $498.38 | $508.33 | $495.15 | $497.05 | +0.55% | 1,805,744 |
| May 17, 2021 | $482.83 | $501.75 | $468.81 | $494.33 | +1.56% | 1,055,652 |
| May 10, 2021 | $486.79 | $489.41 | $464.15 | $486.73 | -0.38% | 1,525,206 |
| May 3, 2021 | $492.13 | $492.13 | $455.71 | $488.58 | +0.17% | 2,327,756 |
| Apr 26, 2021 | $498.40 | $503.05 | $486.31 | $487.74 | -1.94% | 1,077,477 |
| Apr 19, 2021 | $513.49 | $518.66 | $483.69 | $497.41 | -3.13% | 1,381,025 |
| Apr 12, 2021 | $507.83 | $515.63 | $498.35 | $513.49 | +1.18% | 1,156,635 |
| Apr 5, 2021 | $492.19 | $508.04 | $484.33 | $507.51 | +3.20% | 1,075,727 |
| Mar 29, 2021 | $473.65 | $494.95 | $460.82 | $491.78 | +3.11% | 1,084,624 |
| Mar 22, 2021 | $459.63 | $478.90 | $451.68 | $476.96 | +3.70% | 2,010,379 |
| Mar 15, 2021 | $473.38 | $482.20 | $454.20 | $459.95 | -2.73% | 2,250,740 |
| Mar 8, 2021 | $478.14 | $483.90 | $460.56 | $472.85 | -1.11% | 1,759,506 |
| Mar 1, 2021 | $508.31 | $516.79 | $454.16 | $478.15 | -4.26% | 2,646,146 |
| Feb 22, 2021 | $486.25 | $515.82 | $480.42 | $499.43 | +1.73% | 3,125,172 |
| Feb 16, 2021 | $478.12 | $494.91 | $469.97 | $490.94 | +2.76% | 2,161,728 |
| Feb 8, 2021 | $411.96 | $479.18 | $410.01 | $477.74 | +17.35% | 2,024,155 |
| Feb 1, 2021 | $391.67 | $412.14 | $388.46 | $407.11 | +4.97% | 1,135,268 |
| Jan 25, 2021 | $409.23 | $412.40 | $380.64 | $387.83 | -5.14% | 1,239,564 |
| Jan 19, 2021 | $417.10 | $417.78 | $402.97 | $408.84 | -0.09% | 954,355 |
| Jan 11, 2021 | $402.12 | $419.21 | $400.19 | $409.22 | +0.92% | 1,393,340 |
| Jan 4, 2021 | $385.75 | $415.45 | $372.46 | $405.47 | +5.50% | 1,955,433 |
| Dec 28, 2020 | $380.47 | $385.76 | $375.74 | $384.33 | +1.97% | 779,269 |
| Dec 21, 2020 | $366.00 | $387.28 | $363.00 | $376.89 | +1.04% | 1,309,552 |
| Dec 14, 2020 | $379.84 | $388.92 | $369.20 | $373.00 | -1.21% | 2,815,402 |
| Dec 7, 2020 | $378.28 | $382.96 | $369.29 | $377.56 | -0.24% | 1,198,501 |
| Nov 30, 2020 | $378.48 | $382.71 | $364.57 | $378.47 | +0.39% | 1,912,129 |
| Nov 23, 2020 | $367.10 | $381.21 | $358.55 | $377.00 | +6.20% | 1,708,801 |
| Nov 16, 2020 | $347.94 | $367.66 | $333.06 | $354.99 | +2.64% | 2,716,044 |
| Nov 9, 2020 | $356.99 | $362.58 | $339.77 | $345.86 | -0.16% | 1,885,811 |
| Nov 2, 2020 | $289.41 | $348.44 | $287.49 | $346.43 | +22.14% | 2,275,149 |
| Oct 26, 2020 | $299.90 | $302.33 | $281.02 | $283.64 | -6.61% | 1,469,927 |
| Oct 19, 2020 | $292.20 | $304.57 | $291.19 | $303.72 | +3.66% | 1,406,921 |
| Oct 12, 2020 | $287.24 | $295.37 | $280.38 | $293.00 | +3.17% | 1,273,938 |
| Oct 5, 2020 | $261.09 | $284.25 | $260.40 | $284.00 | +9.73% | 1,470,109 |
| Sep 28, 2020 | $261.06 | $264.03 | $250.45 | $258.81 | +0.52% | 1,876,928 |
| Sep 21, 2020 | $251.02 | $258.70 | $246.83 | $257.46 | +0.51% | 1,532,942 |
| Sep 14, 2020 | $253.43 | $260.69 | $249.03 | $256.15 | +2.48% | 1,659,823 |
| Sep 8, 2020 | $254.55 | $262.55 | $247.70 | $249.96 | -4.06% | 1,838,065 |
| Aug 31, 2020 | $281.29 | $295.53 | $257.31 | $260.55 | -7.00% | 1,727,662 |
| Aug 24, 2020 | $279.37 | $287.71 | $274.36 | $280.16 | +1.75% | 1,432,056 |
| Aug 17, 2020 | $288.49 | $291.30 | $273.67 | $275.33 | -3.74% | 1,198,856 |
| Aug 10, 2020 | $282.84 | $286.22 | $277.62 | $286.03 | +1.06% | 952,793 |
| Aug 3, 2020 | $283.42 | $289.10 | $278.41 | $283.04 | +0.82% | 1,217,008 |
| Jul 27, 2020 | $270.96 | $287.83 | $269.79 | $280.75 | +3.99% | 1,889,041 |
| Jul 20, 2020 | $274.52 | $279.99 | $267.30 | $269.98 | -1.14% | 1,436,472 |
| Jul 13, 2020 | $264.91 | $274.54 | $255.07 | $273.10 | +4.77% | 1,343,768 |
| Jul 6, 2020 | $260.00 | $264.58 | $253.56 | $260.67 | +2.21% | 1,431,828 |
| Jun 29, 2020 | $246.96 | $259.73 | $244.32 | $255.04 | +3.50% | 1,034,941 |
| Jun 22, 2020 | $262.44 | $266.15 | $244.60 | $246.42 | -6.80% | 2,015,992 |
| Jun 15, 2020 | $251.63 | $269.67 | $249.10 | $264.41 | +2.35% | 1,963,009 |
| Jun 8, 2020 | $273.59 | $278.60 | $249.62 | $258.33 | -6.92% | 1,487,009 |
| Jun 1, 2020 | $259.33 | $278.55 | $258.02 | $277.55 | +6.21% | 1,677,816 |
| May 26, 2020 | $250.00 | $263.69 | $246.69 | $261.32 | +7.30% | 1,886,506 |
| May 18, 2020 | $226.50 | $246.35 | $223.86 | $243.54 | +11.82% | 2,019,341 |
| May 11, 2020 | $237.13 | $239.92 | $215.52 | $217.80 | -10.34% | 1,924,172 |
| May 4, 2020 | $223.14 | $243.33 | $220.16 | $242.92 | +7.70% | 1,462,432 |
| Apr 27, 2020 | $210.46 | $248.21 | $209.91 | $225.55 | +8.12% | 3,044,958 |
| Apr 20, 2020 | $201.45 | $208.80 | $192.42 | $208.62 | +2.78% | 2,114,952 |
| Apr 13, 2020 | $201.02 | $210.28 | $195.00 | $202.98 | +0.87% | 1,849,815 |
| Apr 6, 2020 | $184.78 | $202.49 | $184.51 | $201.22 | +12.99% | 1,501,549 |
| Mar 30, 2020 | $186.21 | $190.36 | $170.63 | $178.08 | -3.52% | 2,649,334 |
| Mar 23, 2020 | $179.85 | $197.92 | $163.44 | $184.57 | +2.89% | 3,391,078 |
| Mar 16, 2020 | $155.00 | $189.86 | $150.06 | $179.38 | -2.52% | 5,071,525 |
| Mar 9, 2020 | $188.40 | $202.50 | $161.42 | $184.02 | -9.23% | 3,885,030 |
| Mar 2, 2020 | $212.67 | $227.11 | $195.93 | $202.74 | -3.90% | 3,324,327 |
| Feb 24, 2020 | $229.99 | $232.68 | $204.73 | $210.97 | -11.50% | 3,634,354 |
| Feb 18, 2020 | $239.14 | $243.34 | $232.70 | $238.39 | -0.16% | 1,888,984 |
| Feb 10, 2020 | $245.11 | $254.69 | $226.18 | $238.77 | -3.43% | 3,519,007 |
| Feb 3, 2020 | $240.85 | $252.85 | $240.85 | $247.26 | +3.45% | 1,550,975 |
| Jan 27, 2020 | $247.31 | $251.69 | $238.86 | $239.02 | -5.41% | 1,668,679 |
| Jan 21, 2020 | $254.10 | $257.71 | $251.53 | $252.70 | -0.02% | 1,558,355 |
| Jan 13, 2020 | $247.24 | $254.27 | $244.43 | $252.74 | +2.63% | 2,060,035 |
| Jan 6, 2020 | $252.62 | $258.74 | $243.29 | $246.27 | -3.82% | 2,638,296 |
| Dec 30, 2019 | $256.00 | $260.40 | $253.73 | $256.05 | +0.02% | 1,395,666 |
| Dec 23, 2019 | $254.08 | $260.16 | $252.96 | $256.00 | +1.39% | 1,446,212 |
| Dec 16, 2019 | $254.50 | $260.30 | $248.90 | $252.49 | -2.06% | 14,759,052 |
| Dec 9, 2019 | $255.48 | $259.71 | $253.12 | $257.80 | +0.34% | 1,742,088 |
| Dec 2, 2019 | $251.85 | $257.60 | $244.00 | $256.92 | +2.38% | 1,780,707 |
| Nov 25, 2019 | $245.07 | $255.95 | $243.61 | $250.94 | +3.03% | 1,497,482 |
| Nov 18, 2019 | $237.20 | $245.39 | $233.34 | $243.57 | +2.46% | 2,638,310 |
| Nov 11, 2019 | $240.14 | $245.66 | $236.06 | $237.73 | -1.71% | 2,087,150 |
| Nov 4, 2019 | $240.48 | $248.83 | $237.21 | $241.86 | +1.62% | 2,449,909 |
| Oct 28, 2019 | $220.00 | $241.76 | $220.00 | $238.00 | +8.64% | 3,700,673 |
| Oct 21, 2019 | $204.92 | $219.40 | $201.24 | $219.08 | +7.89% | 1,866,125 |
| Oct 14, 2019 | $194.20 | $205.87 | $192.67 | $203.06 | +4.35% | 1,968,008 |
| Oct 7, 2019 | $202.53 | $205.05 | $188.80 | $194.60 | -4.84% | 2,008,182 |
| Sep 30, 2019 | $202.63 | $209.92 | $194.75 | $204.49 | +1.14% | 1,221,697 |
| Sep 23, 2019 | $202.76 | $210.00 | $201.63 | $202.18 | -0.74% | 1,386,502 |
| Sep 16, 2019 | $204.28 | $213.00 | $198.51 | $203.68 | -0.72% | 2,066,132 |
| Sep 9, 2019 | $203.45 | $205.95 | $191.14 | $205.16 | +1.20% | 2,181,393 |
| Sep 3, 2019 | $201.61 | $207.51 | $196.50 | $202.73 | -1.12% | 1,348,481 |
| Aug 26, 2019 | $202.03 | $210.00 | $195.90 | $205.03 | +3.29% | 1,809,101 |
| Aug 19, 2019 | $207.67 | $209.00 | $197.59 | $198.49 | -2.46% | 1,795,438 |
| Aug 12, 2019 | $203.13 | $209.29 | $196.10 | $203.50 | -1.03% | 1,709,682 |
| Aug 5, 2019 | $192.11 | $212.36 | $190.37 | $205.61 | +3.36% | 2,587,027 |
| Jul 29, 2019 | $190.25 | $220.46 | $187.29 | $198.93 | +4.89% | 3,885,838 |
| Jul 22, 2019 | $182.84 | $192.62 | $181.31 | $189.65 | +4.12% | 2,597,041 |
| Jul 15, 2019 | $200.98 | $201.96 | $177.06 | $182.15 | -9.12% | 4,257,670 |
| Jul 8, 2019 | $215.60 | $215.60 | $186.69 | $200.44 | -7.65% | 4,101,898 |
| Jul 1, 2019 | $214.09 | $218.22 | $206.56 | $217.04 | +3.60% | 1,899,255 |
| Jun 24, 2019 | $200.36 | $210.90 | $196.06 | $209.49 | +4.69% | 2,826,552 |
| Jun 17, 2019 | $190.68 | $204.40 | $190.15 | $200.11 | +4.87% | 2,313,861 |
| Jun 10, 2019 | $189.12 | $197.27 | $189.12 | $190.81 | +1.30% | 2,757,918 |
| Jun 3, 2019 | $171.14 | $188.59 | $166.15 | $188.37 | +9.88% | 3,699,360 |
| May 28, 2019 | $177.11 | $178.73 | $167.01 | $171.44 | -2.41% | 5,999,732 |
| May 20, 2019 | $177.64 | $178.81 | $169.29 | $175.68 | -1.92% | 4,083,884 |
| May 13, 2019 | $190.00 | $191.84 | $178.88 | $179.12 | -8.56% | 4,464,069 |
| May 6, 2019 | $201.19 | $206.50 | $191.64 | $195.89 | -5.12% | 3,202,218 |
| Apr 29, 2019 | $228.80 | $230.09 | $202.51 | $206.46 | -9.91% | 4,194,259 |
| Apr 22, 2019 | $231.51 | $237.15 | $227.84 | $229.18 | -1.50% | 2,210,773 |
| Apr 15, 2019 | $233.22 | $235.98 | $228.71 | $232.68 | -0.45% | 1,551,373 |
| Apr 8, 2019 | $217.02 | $234.00 | $213.98 | $233.74 | +7.06% | 2,209,435 |
| Apr 1, 2019 | $211.24 | $219.66 | $209.50 | $218.33 | +4.20% | 1,623,693 |
| Mar 25, 2019 | $207.12 | $211.99 | $203.30 | $209.53 | +1.10% | 1,797,856 |
| Mar 18, 2019 | $207.49 | $219.39 | $204.34 | $207.24 | -1.97% | 2,017,799 |
| Mar 11, 2019 | $203.52 | $216.78 | $203.52 | $211.40 | +4.71% | 2,383,979 |
| Mar 4, 2019 | $202.97 | $203.93 | $196.01 | $201.90 | -0.15% | 1,656,639 |
| Feb 25, 2019 | $207.32 | $207.88 | $200.13 | $202.21 | -2.01% | 1,821,739 |
| Feb 19, 2019 | $200.44 | $206.65 | $197.52 | $206.35 | +3.30% | 1,908,113 |
| Feb 11, 2019 | $176.39 | $203.01 | $176.39 | $199.75 | +13.24% | 4,792,325 |
| Feb 4, 2019 | $175.26 | $182.32 | $174.99 | $176.40 | +0.77% | 1,656,248 |
| Jan 28, 2019 | $173.54 | $176.64 | $168.47 | $175.06 | -0.45% | 2,073,829 |
| Jan 22, 2019 | $176.56 | $177.73 | $171.13 | $175.86 | -1.09% | 1,549,059 |
| Jan 14, 2019 | $162.48 | $179.81 | $160.61 | $177.79 | +8.94% | 2,184,102 |
| Jan 7, 2019 | $153.52 | $164.19 | $152.01 | $163.20 | +6.69% | 3,248,452 |
| Dec 31, 2018 | $157.07 | $159.33 | $146.52 | $152.97 | -1.92% | 1,984,307 |
| Dec 24, 2018 | $143.71 | $159.50 | $140.95 | $155.97 | +6.65% | 1,529,168 |
| Dec 17, 2018 | $171.67 | $171.67 | $146.04 | $146.25 | -14.92% | 3,790,623 |
| Dec 10, 2018 | $165.34 | $176.19 | $163.71 | $171.89 | +3.96% | 1,725,257 |
| Dec 3, 2018 | $183.55 | $183.55 | $163.18 | $165.34 | -8.04% | 1,823,822 |
| Nov 26, 2018 | $167.66 | $180.78 | $166.33 | $179.80 | +8.97% | 1,621,673 |
| Nov 19, 2018 | $180.86 | $181.02 | $160.51 | $165.00 | -8.69% | 1,369,742 |
| Nov 12, 2018 | $180.61 | $183.46 | $171.19 | $180.70 | -0.44% | 2,615,805 |
| Nov 5, 2018 | $168.13 | $184.75 | $165.71 | $181.50 | +8.00% | 3,452,851 |
| Oct 29, 2018 | $163.01 | $171.56 | $152.81 | $168.06 | +4.65% | 2,198,295 |
| Oct 22, 2018 | $165.07 | $169.63 | $157.21 | $160.60 | -2.64% | 2,406,635 |
| Oct 15, 2018 | $156.99 | $170.72 | $155.21 | $164.95 | +4.59% | 2,399,246 |
| Oct 8, 2018 | $161.25 | $164.06 | $147.89 | $157.71 | -2.79% | 3,105,159 |
| Oct 1, 2018 | $177.72 | $177.80 | $160.18 | $162.23 | -8.26% | 1,570,333 |
| Sep 24, 2018 | $174.25 | $179.08 | $171.55 | $176.83 | +0.93% | 1,403,063 |
| Sep 17, 2018 | $178.03 | $179.32 | $171.48 | $175.20 | -1.96% | 1,672,929 |
| Sep 10, 2018 | $167.94 | $179.47 | $166.85 | $178.70 | +6.48% | 1,495,940 |
| Sep 4, 2018 | $171.31 | $172.73 | $165.13 | $167.83 | -2.28% | 861,459 |
| Aug 27, 2018 | $169.41 | $172.04 | $168.37 | $171.74 | +1.68% | 1,237,462 |
| Aug 20, 2018 | $164.70 | $171.23 | $163.53 | $168.91 | +3.26% | 1,568,054 |
| Aug 13, 2018 | $161.93 | $166.86 | $157.01 | $163.57 | +1.43% | 2,046,053 |
| Aug 6, 2018 | $142.25 | $167.61 | $141.07 | $161.26 | +13.37% | 4,026,859 |
| Jul 30, 2018 | $140.57 | $144.46 | $136.16 | $142.24 | +1.22% | 1,862,130 |
| Jul 23, 2018 | $145.62 | $147.48 | $139.40 | $140.53 | -3.72% | 1,173,388 |
| Jul 16, 2018 | $148.59 | $150.00 | $145.65 | $145.96 | -2.32% | 1,563,328 |
| Jul 9, 2018 | $149.66 | $150.63 | $146.17 | $149.43 | +0.80% | 1,838,711 |
| Jul 2, 2018 | $141.89 | $150.66 | $140.60 | $148.25 | +3.49% | 1,502,332 |
| Jun 25, 2018 | $147.75 | $147.75 | $140.07 | $143.25 | -3.13% | 2,000,555 |
| Jun 18, 2018 | $155.86 | $157.81 | $147.75 | $147.88 | -5.18% | 2,063,543 |
| Jun 11, 2018 | $160.96 | $161.38 | $154.53 | $155.96 | -2.93% | 1,932,902 |
| Jun 4, 2018 | $152.86 | $161.72 | $152.57 | $160.66 | +5.36% | 2,600,029 |
| May 29, 2018 | $154.02 | $157.80 | $152.20 | $152.49 | -1.59% | 1,863,532 |
| May 21, 2018 | $152.03 | $155.69 | $152.02 | $154.95 | +1.52% | 1,249,367 |
| May 14, 2018 | $155.28 | $156.81 | $149.72 | $152.63 | -1.89% | 1,513,435 |
| May 7, 2018 | $135.38 | $157.18 | $134.96 | $155.57 | +15.52% | 3,277,954 |
| Apr 30, 2018 | $135.12 | $137.07 | $130.79 | $134.67 | -0.34% | 1,756,077 |
| Apr 23, 2018 | $142.97 | $143.72 | $134.27 | $135.13 | -4.94% | 1,547,035 |
| Apr 16, 2018 | $142.50 | $146.70 | $140.18 | $142.15 | +0.64% | 1,203,066 |
| Apr 9, 2018 | $136.34 | $143.40 | $135.95 | $141.24 | +4.28% | 1,442,247 |
| Apr 2, 2018 | $137.86 | $140.94 | $134.46 | $135.44 | -2.69% | 2,286,009 |
| Mar 26, 2018 | $140.22 | $142.26 | $132.94 | $139.19 | +2.08% | 1,488,212 |
| Mar 19, 2018 | $142.80 | $144.65 | $136.22 | $136.35 | -4.88% | 1,622,154 |
| Mar 12, 2018 | $142.75 | $148.71 | $142.75 | $143.34 | +1.53% | 2,493,960 |
| Mar 5, 2018 | $135.27 | $145.55 | $132.65 | $141.18 | +4.23% | 2,177,458 |
| Feb 26, 2018 | $142.24 | $144.53 | $135.16 | $135.45 | -4.55% | 2,377,507 |
| Feb 20, 2018 | $119.91 | $142.65 | $119.35 | $141.90 | +18.00% | 3,396,141 |
| Feb 12, 2018 | $115.36 | $121.01 | $114.57 | $120.25 | +4.64% | 1,265,409 |
| Feb 5, 2018 | $119.28 | $121.84 | $110.48 | $114.92 | -4.81% | 1,561,808 |
| Jan 29, 2018 | $123.77 | $125.95 | $120.14 | $120.73 | -2.23% | 1,242,017 |
| Jan 22, 2018 | $123.27 | $126.49 | $122.05 | $123.48 | -0.22% | 1,674,172 |
| Jan 16, 2018 | $123.16 | $124.80 | $122.19 | $123.75 | +0.49% | 1,536,714 |
| Jan 8, 2018 | $109.73 | $123.66 | $109.57 | $123.15 | +12.42% | 1,891,104 |
| Jan 2, 2018 | $104.10 | $109.95 | $102.75 | $109.54 | +5.53% | 1,300,827 |
| Dec 26, 2017 | $104.89 | $105.89 | $103.28 | $103.80 | -1.28% | 542,079 |
| Dec 18, 2017 | $102.62 | $106.94 | $102.62 | $105.15 | +3.26% | 1,560,317 |
| Dec 11, 2017 | $107.95 | $108.39 | $101.49 | $101.83 | -5.63% | 1,614,398 |
| Dec 4, 2017 | $111.43 | $111.70 | $105.25 | $107.91 | -2.22% | 1,457,038 |
| Nov 27, 2017 | $109.32 | $112.39 | $108.25 | $110.36 | +1.13% | 1,282,143 |
| Nov 20, 2017 | $109.25 | $110.40 | $107.90 | $109.13 | +0.34% | 910,769 |
| Nov 13, 2017 | $103.67 | $109.83 | $102.76 | $108.76 | +4.16% | 1,778,394 |
| Nov 6, 2017 | $114.24 | $116.41 | $102.62 | $104.42 | -8.67% | 3,393,458 |
| Oct 30, 2017 | $111.40 | $117.44 | $109.79 | $114.33 | +2.44% | 1,540,871 |
| Oct 23, 2017 | $111.18 | $112.49 | $110.12 | $111.61 | +0.21% | 928,974 |
| Oct 16, 2017 | $110.15 | $113.12 | $109.12 | $111.38 | +1.45% | 990,293 |
| Oct 9, 2017 | $110.99 | $111.36 | $108.98 | $109.79 | -0.88% | 861,095 |
| Oct 2, 2017 | $108.48 | $112.53 | $108.41 | $110.76 | +2.01% | 1,740,335 |
| Sep 25, 2017 | $108.41 | $109.89 | $105.77 | $108.58 | -0.30% | 1,493,402 |
| Sep 18, 2017 | $106.04 | $109.19 | $105.90 | $108.91 | +2.92% | 1,634,188 |
| Sep 11, 2017 | $100.99 | $105.98 | $100.91 | $105.82 | +6.07% | 1,649,856 |
| Sep 5, 2017 | $104.20 | $104.38 | $99.59 | $99.76 | -4.24% | 894,444 |
| Aug 28, 2017 | $102.80 | $104.54 | $101.17 | $104.18 | +1.37% | 1,248,264 |
| Aug 21, 2017 | $102.94 | $104.04 | $102.15 | $102.77 | -0.15% | 1,259,051 |
| Aug 14, 2017 | $105.53 | $108.99 | $101.38 | $102.92 | -0.55% | 1,953,881 |
| Aug 7, 2017 | $96.28 | $107.35 | $94.78 | $103.49 | +7.58% | 3,448,915 |
| Jul 31, 2017 | $102.85 | $103.12 | $95.58 | $96.20 | -6.38% | 1,668,018 |
| Jul 24, 2017 | $98.85 | $103.69 | $98.85 | $102.76 | +3.98% | 1,909,006 |
| Jul 17, 2017 | $102.35 | $102.79 | $98.41 | $98.83 | -3.20% | 1,279,598 |
| Jul 10, 2017 | $99.66 | $102.26 | $99.07 | $102.10 | +2.25% | 1,550,068 |
| Jul 3, 2017 | $100.91 | $101.19 | $97.83 | $99.85 | -0.67% | 1,183,715 |
| Jun 26, 2017 | $105.58 | $106.62 | $99.08 | $100.52 | -4.49% | 1,904,728 |
| Jun 19, 2017 | $105.16 | $106.54 | $103.69 | $105.25 | +0.91% | 2,034,628 |
| Jun 12, 2017 | $105.43 | $105.59 | $101.01 | $104.30 | -1.69% | 2,032,437 |
| Jun 5, 2017 | $108.04 | $109.30 | $104.45 | $106.09 | -1.54% | 1,977,030 |
| May 30, 2017 | $105.55 | $108.76 | $102.10 | $107.75 | +1.73% | 1,679,577 |
| May 22, 2017 | $99.07 | $107.27 | $98.95 | $105.92 | +7.55% | 1,968,056 |
| May 15, 2017 | $99.73 | $101.00 | $96.52 | $98.48 | -1.16% | 1,649,072 |
| May 8, 2017 | $96.70 | $100.19 | $94.63 | $99.64 | +3.19% | 2,495,799 |
| May 1, 2017 | $94.57 | $96.65 | $92.66 | $96.56 | +2.43% | 1,284,577 |
| Apr 24, 2017 | $91.91 | $96.54 | $91.12 | $94.27 | +3.63% | 1,510,112 |
| Apr 17, 2017 | $88.00 | $91.37 | $87.27 | $90.97 | +4.17% | 1,153,396 |
| Apr 10, 2017 | $92.09 | $93.29 | $86.82 | $87.33 | -5.21% | 1,006,519 |
| Apr 3, 2017 | $91.16 | $93.27 | $90.17 | $92.13 | +0.96% | 1,877,654 |
| Mar 27, 2017 | $85.92 | $91.53 | $84.32 | $91.25 | +5.21% | 1,386,366 |
| Mar 20, 2017 | $90.76 | $91.23 | $85.00 | $86.73 | -4.43% | 1,199,407 |
| Mar 13, 2017 | $89.60 | $92.07 | $87.91 | $90.75 | +1.65% | 1,559,543 |
| Mar 6, 2017 | $89.19 | $89.45 | $86.46 | $89.28 | -0.08% | 1,342,022 |
| Feb 27, 2017 | $93.00 | $93.10 | $88.23 | $89.35 | -3.86% | 2,316,087 |
| Feb 21, 2017 | $86.21 | $93.61 | $84.90 | $92.94 | +8.08% | 2,716,412 |
| Feb 13, 2017 | $85.16 | $85.99 | $84.36 | $85.99 | +1.13% | 1,193,356 |
| Feb 6, 2017 | $83.18 | $85.32 | $82.43 | $85.03 | +1.84% | 953,790 |
| Jan 30, 2017 | $83.88 | $84.93 | $81.02 | $83.49 | -1.27% | 1,760,145 |
| Jan 23, 2017 | $83.31 | $85.78 | $81.73 | $84.56 | +1.31% | 1,330,878 |
| Jan 17, 2017 | $83.51 | $84.83 | $82.73 | $83.47 | -0.50% | 886,067 |
| Jan 9, 2017 | $85.68 | $86.85 | $81.63 | $83.89 | -2.41% | 1,888,930 |
| Jan 3, 2017 | $86.58 | $88.03 | $84.03 | $85.96 | +0.23% | 1,646,598 |
| Dec 27, 2016 | $86.69 | $88.00 | $84.61 | $85.76 | -0.76% | 695,584 |
| Dec 19, 2016 | $84.97 | $87.95 | $82.97 | $86.42 | +2.25% | 1,408,155 |
| Dec 12, 2016 | $83.43 | $85.61 | $80.61 | $84.52 | +1.50% | 2,131,662 |
| Dec 5, 2016 | $78.84 | $85.38 | $78.46 | $83.27 | +6.28% | 1,959,137 |
| Nov 28, 2016 | $78.59 | $79.84 | $75.70 | $78.35 | -0.95% | 2,345,833 |
| Nov 21, 2016 | $75.49 | $79.18 | $74.92 | $79.10 | +5.45% | 1,702,878 |
| Nov 14, 2016 | $67.18 | $76.61 | $65.69 | $75.01 | – | 6,399,144 |
Seasonality
ZBRA 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 | 1.4% | 2.2% | -1.3% | 0.8% | 2.7% | 2.9% | 7.3% | 1.7% | -3.6% | 1.9% | 6.8% | -1.3% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -3.2% | -4.7% | -6.6% | 8.2% | 7.7% | 8.1% | 11.6% | 20.3% | 5.6% | -3.2% | ||
| 2025 | 1.5% | -19.6% | -10.3% | -11.4% | 15.8% | 6.4% | 9.9% | -6.5% | -6.3% | -9.4% | -6.1% | -3.9% |
| 2024 | -12.4% | 16.7% | 7.9% | 4.4% | -0.7% | -1.1% | 13.7% | -1.7% | 7.2% | 3.1% | 6.6% | -5.1% |
| 2023 | 23.3% | -5.0% | 5.9% | -9.4% | -8.8% | 12.7% | 4.1% | -10.7% | -14.0% | -11.5% | 13.2% | 15.3% |
| 2022 | -14.5% | -18.8% | 0.1% | -10.6% | -8.5% | -13.1% | 21.7% | -15.7% | -13.1% | 8.1% | -4.6% | -5.1% |
| 2021 | 0.9% | 28.8% | -2.9% | 0.5% | 1.9% | 6.5% | 4.3% | 6.3% | -12.2% | 3.6% | 10.3% | 1.1% |
| 2020 | -6.4% | -11.7% | -13.0% | 25.1% | 13.8% | -2.1% | 9.7% | 2.1% | -11.9% | 12.4% | 33.4% | 1.6% |
| 2019 | 9.0% | 15.5% | 4.5% | 0.8% | -18.8% | 22.2% | 0.7% | -2.8% | 0.7% | 15.3% | 5.5% | 1.8% |
| 2018 | 18.7% | 12.2% | 0.8% | -3.1% | 13.9% | -6.7% | -3.7% | 24.5% | 3.0% | -6.0% | 8.1% | -11.4% |
| 2017 | -2.4% | 8.4% | 0.6% | 3.3% | 10.7% | -3.7% | 1.2% | 1.3% | 5.3% | 6.8% | -4.9% | -5.9% |