Zscaler, Inc. (ZS) stock
ZSNasdaqServices-Computer Programming ServicesFiscal year ends July 31
$237.83−9.99 (-4.03%)
Close on Oct 30, 2026Market cap $38.78BP/E –Yield –
Price history
Zscaler share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$237.83
-4.03% on the day
52-week range
$114.63 – $336.99
-29.4% from the high
Change over 52 weeks
-26.1%
From $322.04 on Oct 30, 2025
Average volume
2.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $255.42 | $267.87 | $233.17 | $237.83 | -6.79% | 12,779,116 |
| Oct 19, 2026 | $209.91 | $255.55 | $207.23 | $255.15 | +23.04% | 13,541,535 |
| Oct 12, 2026 | $236.11 | $237.22 | $203.33 | $207.38 | -11.27% | 13,815,402 |
| Oct 5, 2026 | $197.13 | $234.31 | $196.95 | $233.73 | +18.89% | 16,868,076 |
| Sep 28, 2026 | $188.89 | $203.44 | $187.67 | $196.60 | +1.84% | 10,909,570 |
| Sep 21, 2026 | $196.98 | $216.97 | $192.74 | $193.05 | -2.16% | 17,173,776 |
| Sep 14, 2026 | $172.80 | $199.76 | $170.06 | $197.31 | +19.92% | 22,837,721 |
| Sep 8, 2026 | $165.62 | $169.10 | $159.20 | $164.54 | -3.10% | 12,349,399 |
| Aug 31, 2026 | $183.83 | $190.47 | $165.06 | $169.80 | -7.83% | 23,702,667 |
| Aug 24, 2026 | $180.00 | $190.00 | $160.13 | $184.23 | +1.37% | 11,579,137 |
| Aug 17, 2026 | $188.38 | $190.97 | $172.45 | $181.75 | -1.01% | 10,217,086 |
| Aug 10, 2026 | $168.74 | $190.90 | $168.00 | $183.60 | +8.85% | 12,227,999 |
| Aug 3, 2026 | $153.74 | $169.78 | $151.21 | $168.68 | +11.56% | 10,935,747 |
| Jul 27, 2026 | $145.90 | $156.54 | $142.75 | $151.20 | +6.24% | 11,869,650 |
| Jul 20, 2026 | $147.33 | $153.22 | $139.24 | $142.32 | -5.08% | 8,500,321 |
| Jul 13, 2026 | $140.16 | $156.98 | $138.03 | $149.94 | +7.66% | 12,221,797 |
| Jul 6, 2026 | $144.11 | $155.36 | $138.60 | $139.27 | -5.47% | 14,879,785 |
| Jun 29, 2026 | $134.49 | $149.58 | $133.50 | $147.33 | +11.39% | 12,184,123 |
| Jun 22, 2026 | $122.60 | $132.54 | $121.72 | $132.26 | +5.94% | 14,103,511 |
| Jun 15, 2026 | $129.69 | $132.81 | $119.90 | $124.85 | -3.61% | 27,010,605 |
| Jun 8, 2026 | $130.80 | $132.07 | $119.50 | $129.52 | -0.96% | 20,733,947 |
| Jun 1, 2026 | $144.50 | $157.70 | $128.98 | $130.78 | -6.41% | 35,666,265 |
| May 26, 2026 | $184.96 | $191.25 | $122.31 | $139.73 | -23.38% | 69,813,760 |
| May 18, 2026 | $163.36 | $183.02 | $162.10 | $182.37 | +13.24% | 19,773,937 |
| May 11, 2026 | $150.73 | $162.73 | $143.03 | $161.05 | +5.86% | 17,835,757 |
| May 4, 2026 | $140.40 | $153.46 | $134.74 | $152.13 | +8.81% | 13,380,004 |
| Apr 27, 2026 | $135.35 | $140.99 | $127.79 | $139.81 | +3.18% | 10,798,076 |
| Apr 20, 2026 | $133.89 | $144.72 | $130.34 | $135.50 | +0.61% | 12,639,230 |
| Apr 13, 2026 | $119.05 | $139.00 | $117.96 | $134.68 | +14.09% | 15,978,023 |
| Apr 6, 2026 | $139.62 | $150.50 | $114.63 | $118.05 | -14.80% | 18,737,790 |
| Mar 30, 2026 | $135.26 | $142.61 | $132.58 | $138.56 | +4.06% | 9,172,110 |
| Mar 23, 2026 | $152.39 | $154.51 | $128.00 | $133.16 | -12.09% | 14,257,997 |
| Mar 16, 2026 | $155.26 | $161.90 | $148.28 | $151.47 | -1.49% | 12,805,201 |
| Mar 9, 2026 | $163.12 | $166.30 | $150.33 | $153.76 | -6.28% | 12,422,306 |
| Mar 2, 2026 | $146.19 | $166.10 | $144.40 | $164.06 | +11.61% | 14,984,411 |
| Feb 23, 2026 | $157.44 | $167.59 | $140.56 | $146.99 | -7.99% | 31,339,969 |
| Feb 17, 2026 | $175.83 | $176.85 | $159.66 | $159.75 | -10.11% | 11,185,825 |
| Feb 9, 2026 | $167.99 | $179.90 | $162.87 | $177.72 | +6.21% | 12,664,453 |
| Feb 2, 2026 | $199.76 | $203.20 | $162.94 | $167.33 | -16.34% | 14,705,097 |
| Jan 26, 2026 | $212.20 | $229.00 | $197.47 | $200.01 | -4.58% | 10,920,958 |
| Jan 20, 2026 | $209.27 | $211.64 | $204.67 | $209.62 | -2.04% | 6,124,412 |
| Jan 12, 2026 | $215.08 | $221.79 | $208.88 | $213.98 | -1.27% | 8,516,400 |
| Jan 5, 2026 | $221.70 | $231.48 | $215.33 | $216.73 | -1.74% | 8,582,720 |
| Dec 29, 2025 | $229.13 | $230.76 | $217.23 | $220.57 | -4.32% | 4,647,844 |
| Dec 22, 2025 | $233.82 | $234.93 | $226.78 | $230.52 | -0.87% | 3,806,859 |
| Dec 15, 2025 | $237.50 | $237.67 | $226.24 | $232.55 | -1.58% | 10,998,766 |
| Dec 8, 2025 | $243.50 | $249.64 | $233.94 | $236.28 | -2.64% | 8,463,362 |
| Dec 1, 2025 | $247.10 | $248.32 | $237.77 | $242.68 | -3.51% | 12,492,751 |
| Nov 24, 2025 | $279.00 | $291.80 | $249.68 | $251.50 | -8.55% | 18,193,505 |
| Nov 17, 2025 | $299.23 | $304.80 | $269.09 | $275.01 | -8.16% | 6,627,275 |
| Nov 10, 2025 | $323.98 | $333.90 | $292.18 | $299.45 | -6.42% | 6,905,811 |
| Nov 3, 2025 | $331.73 | $336.99 | $309.58 | $320.01 | -3.36% | 6,320,745 |
| Oct 27, 2025 | $325.80 | $333.27 | $317.18 | $331.14 | +2.52% | 6,139,158 |
| Oct 20, 2025 | $301.27 | $327.40 | $301.27 | $323.00 | +7.58% | 5,261,622 |
| Oct 13, 2025 | $315.00 | $319.89 | $295.24 | $300.25 | -3.11% | 5,694,727 |
| Oct 6, 2025 | $307.40 | $319.89 | $287.74 | $309.88 | +1.46% | 7,430,923 |
| Sep 29, 2025 | $297.11 | $309.79 | $291.57 | $305.41 | +3.65% | 7,451,643 |
| Sep 22, 2025 | $293.82 | $296.88 | $279.42 | $294.65 | +0.13% | 5,507,860 |
| Sep 15, 2025 | $284.67 | $294.65 | $277.06 | $294.27 | +3.91% | 8,624,839 |
| Sep 8, 2025 | $275.00 | $292.94 | $273.73 | $283.19 | +3.28% | 8,614,612 |
| Sep 2, 2025 | $279.71 | $280.98 | $260.40 | $274.20 | -1.03% | 15,312,240 |
| Aug 25, 2025 | $273.95 | $284.70 | $265.86 | $277.05 | +1.66% | 6,291,384 |
| Aug 18, 2025 | $275.47 | $282.55 | $268.78 | $272.52 | -0.89% | 4,853,725 |
| Aug 11, 2025 | $268.83 | $280.00 | $267.11 | $274.97 | +1.96% | 5,567,948 |
| Aug 4, 2025 | $281.94 | $291.07 | $265.88 | $269.70 | -3.77% | 9,134,082 |
| Jul 28, 2025 | $288.11 | $293.63 | $274.30 | $280.27 | -2.07% | 9,210,626 |
| Jul 21, 2025 | $290.22 | $293.65 | $280.00 | $286.19 | -0.88% | 5,800,281 |
| Jul 14, 2025 | $288.20 | $295.00 | $284.54 | $288.72 | -0.35% | 8,965,027 |
| Jul 7, 2025 | $312.86 | $318.46 | $289.00 | $289.74 | -7.95% | 11,069,092 |
| Jun 30, 2025 | $306.59 | $316.82 | $301.85 | $314.77 | -0.17% | 9,752,528 |
| Jun 23, 2025 | $302.46 | $317.26 | $298.43 | $315.32 | +4.09% | 11,787,082 |
| Jun 16, 2025 | $304.06 | $309.19 | $299.52 | $302.94 | +0.33% | 10,838,564 |
| Jun 9, 2025 | $303.61 | $306.49 | $296.21 | $301.95 | -0.36% | 9,832,513 |
| Jun 2, 2025 | $276.62 | $306.78 | $276.35 | $303.03 | +9.91% | 18,704,185 |
| May 26, 2025 | $249.09 | $276.49 | $248.61 | $275.70 | +8.50% | 20,161,171 |
| May 19, 2025 | $248.48 | $255.87 | $247.30 | $254.10 | +1.03% | 10,776,363 |
| May 12, 2025 | $237.26 | $253.59 | $236.62 | $251.50 | +7.91% | 14,299,287 |
| May 5, 2025 | $228.66 | $235.67 | $227.69 | $233.06 | +1.12% | 10,631,367 |
| Apr 28, 2025 | $219.34 | $231.93 | $216.43 | $230.47 | +6.91% | 12,457,506 |
| Apr 21, 2025 | $198.88 | $217.15 | $191.46 | $215.58 | +7.21% | 10,741,555 |
| Apr 14, 2025 | $202.00 | $206.80 | $196.29 | $201.09 | +1.52% | 6,967,746 |
| Apr 7, 2025 | $166.88 | $203.16 | $164.78 | $198.08 | +13.40% | 19,448,244 |
| Mar 31, 2025 | $202.32 | $208.16 | $172.85 | $174.67 | -15.68% | 16,727,974 |
| Mar 24, 2025 | $208.00 | $216.39 | $203.50 | $207.14 | +0.95% | 9,615,415 |
| Mar 17, 2025 | $197.71 | $206.67 | $196.66 | $205.20 | +3.74% | 8,166,476 |
| Mar 10, 2025 | $203.47 | $204.60 | $186.67 | $197.81 | -5.25% | 11,779,349 |
| Mar 3, 2025 | $198.40 | $211.22 | $183.84 | $208.76 | +6.39% | 18,746,445 |
| Feb 24, 2025 | $200.09 | $200.98 | $189.02 | $196.23 | -1.17% | 7,555,054 |
| Feb 18, 2025 | $213.26 | $217.10 | $196.95 | $198.56 | -6.65% | 8,086,824 |
| Feb 10, 2025 | $209.29 | $215.00 | $204.64 | $212.70 | +3.49% | 8,269,434 |
| Feb 3, 2025 | $198.88 | $210.23 | $196.96 | $205.53 | +1.45% | 6,216,178 |
| Jan 27, 2025 | $188.29 | $208.13 | $188.18 | $202.59 | +4.71% | 8,225,326 |
| Jan 21, 2025 | $190.02 | $196.95 | $188.40 | $193.47 | +3.14% | 4,631,528 |
| Jan 13, 2025 | $187.87 | $193.14 | $183.33 | $187.58 | -1.26% | 7,455,954 |
| Jan 6, 2025 | $187.00 | $192.62 | $181.88 | $189.98 | +2.23% | 7,253,879 |
| Dec 30, 2024 | $181.53 | $186.57 | $179.72 | $185.84 | +0.69% | 3,861,060 |
| Dec 23, 2024 | $187.82 | $188.50 | $181.26 | $184.56 | -1.50% | 3,982,912 |
| Dec 16, 2024 | $200.00 | $204.65 | $179.11 | $187.38 | -5.62% | 14,115,762 |
| Dec 9, 2024 | $213.66 | $216.70 | $197.46 | $198.54 | -6.34% | 8,202,365 |
| Dec 2, 2024 | $207.55 | $215.14 | $194.64 | $211.99 | +2.61% | 22,087,421 |
| Nov 25, 2024 | $214.16 | $216.30 | $202.25 | $206.59 | -2.07% | 5,538,164 |
| Nov 18, 2024 | $203.27 | $212.98 | $198.68 | $210.96 | +4.71% | 7,312,635 |
| Nov 11, 2024 | $196.75 | $217.84 | $195.05 | $201.47 | +2.93% | 9,196,806 |
| Nov 4, 2024 | $181.94 | $197.71 | $180.42 | $195.73 | +7.20% | 6,508,818 |
| Oct 28, 2024 | $186.65 | $192.10 | $179.63 | $182.59 | -1.28% | 5,933,952 |
| Oct 21, 2024 | $188.56 | $192.25 | $180.78 | $184.96 | -2.66% | 5,561,618 |
| Oct 14, 2024 | $199.29 | $199.41 | $187.54 | $190.01 | -4.16% | 6,290,734 |
| Oct 7, 2024 | $173.39 | $203.03 | $169.94 | $198.26 | +13.99% | 12,684,546 |
| Sep 30, 2024 | $170.00 | $176.56 | $165.42 | $173.93 | +1.26% | 7,072,492 |
| Sep 23, 2024 | $173.00 | $175.69 | $169.34 | $171.77 | -0.54% | 5,928,655 |
| Sep 16, 2024 | $170.00 | $174.78 | $166.14 | $172.71 | +1.56% | 8,276,837 |
| Sep 9, 2024 | $158.00 | $171.78 | $153.45 | $170.06 | +8.47% | 12,340,837 |
| Sep 3, 2024 | $199.99 | $200.75 | $155.28 | $156.78 | -21.60% | 24,075,064 |
| Aug 26, 2024 | $200.10 | $201.95 | $193.22 | $199.98 | +0.28% | 5,374,146 |
| Aug 19, 2024 | $193.20 | $202.64 | $192.61 | $199.43 | +3.39% | 6,137,571 |
| Aug 12, 2024 | $175.00 | $193.16 | $171.80 | $192.90 | +10.63% | 7,157,871 |
| Aug 5, 2024 | $156.51 | $174.98 | $155.97 | $174.36 | +2.86% | 7,040,410 |
| Jul 29, 2024 | $182.51 | $183.74 | $164.47 | $169.52 | -6.53% | 6,570,481 |
| Jul 22, 2024 | $191.06 | $194.82 | $178.29 | $181.36 | -3.81% | 7,324,175 |
| Jul 15, 2024 | $202.65 | $208.14 | $186.50 | $188.54 | -6.62% | 10,051,561 |
| Jul 8, 2024 | $200.77 | $203.42 | $191.16 | $201.90 | +0.12% | 9,260,965 |
| Jul 1, 2024 | $193.00 | $203.75 | $191.79 | $201.65 | +4.92% | 7,347,911 |
| Jun 24, 2024 | $177.92 | $193.96 | $177.02 | $192.19 | +7.04% | 11,374,833 |
| Jun 17, 2024 | $183.00 | $185.58 | $175.05 | $179.55 | -2.54% | 9,536,073 |
| Jun 10, 2024 | $181.05 | $193.27 | $179.77 | $184.22 | +1.78% | 13,385,833 |
| Jun 3, 2024 | $170.35 | $181.81 | $166.12 | $180.99 | +6.49% | 13,615,623 |
| May 28, 2024 | $170.46 | $183.70 | $155.25 | $169.96 | -0.98% | 21,562,809 |
| May 20, 2024 | $178.86 | $181.10 | $170.82 | $171.64 | -4.04% | 7,252,822 |
| May 13, 2024 | $176.26 | $183.28 | $173.66 | $178.86 | +2.43% | 6,904,873 |
| May 6, 2024 | $178.00 | $178.89 | $164.41 | $174.62 | -1.41% | 9,936,344 |
| Apr 29, 2024 | $177.84 | $179.97 | $170.96 | $177.11 | +0.03% | 7,588,972 |
| Apr 22, 2024 | $170.00 | $181.80 | $166.76 | $177.05 | +4.63% | 7,280,578 |
| Apr 15, 2024 | $181.73 | $181.75 | $167.18 | $169.21 | -6.73% | 9,011,388 |
| Apr 8, 2024 | $183.32 | $188.62 | $180.42 | $181.41 | -1.05% | 6,748,688 |
| Apr 1, 2024 | $192.50 | $193.78 | $181.13 | $183.34 | -4.82% | 8,919,570 |
| Mar 25, 2024 | $194.84 | $197.77 | $190.75 | $192.63 | -1.19% | 5,645,261 |
| Mar 18, 2024 | $194.00 | $202.61 | $190.35 | $194.95 | +0.47% | 9,708,111 |
| Mar 11, 2024 | $196.70 | $205.34 | $193.47 | $194.03 | -2.35% | 9,770,768 |
| Mar 4, 2024 | $220.12 | $221.62 | $197.02 | $198.69 | -9.37% | 19,686,088 |
| Feb 26, 2024 | $239.99 | $251.55 | $215.00 | $219.23 | -6.80% | 25,732,566 |
| Feb 20, 2024 | $251.94 | $251.94 | $202.44 | $235.23 | -6.93% | 16,754,334 |
| Feb 12, 2024 | $253.70 | $256.42 | $237.57 | $252.75 | -0.86% | 8,976,614 |
| Feb 5, 2024 | $233.45 | $259.61 | $226.19 | $254.93 | +4.48% | 12,832,456 |
| Jan 29, 2024 | $238.69 | $245.82 | $232.31 | $244.00 | +3.03% | 7,379,994 |
| Jan 22, 2024 | $239.68 | $246.38 | $234.29 | $236.83 | +2.40% | 8,724,801 |
| Jan 16, 2024 | $230.00 | $233.28 | $221.50 | $231.29 | +0.23% | 7,322,082 |
| Jan 8, 2024 | $213.28 | $233.81 | $212.51 | $230.77 | +9.99% | 8,921,206 |
| Jan 2, 2024 | $218.10 | $218.17 | $206.67 | $209.81 | -5.30% | 6,401,018 |
| Dec 26, 2023 | $222.23 | $227.29 | $220.87 | $221.56 | -0.05% | 2,991,240 |
| Dec 18, 2023 | $221.66 | $224.95 | $217.74 | $221.68 | +0.01% | 7,778,935 |
| Dec 11, 2023 | $200.38 | $223.53 | $200.06 | $221.66 | +11.50% | 13,460,722 |
| Dec 4, 2023 | $196.96 | $203.89 | $193.19 | $198.80 | +0.39% | 8,623,325 |
| Nov 27, 2023 | $191.99 | $207.78 | $182.60 | $198.03 | +2.56% | 29,277,073 |
| Nov 20, 2023 | $188.87 | $194.25 | $188.56 | $193.09 | +3.00% | 5,280,592 |
| Nov 13, 2023 | $175.63 | $189.71 | $175.05 | $187.47 | +7.10% | 8,886,700 |
| Nov 6, 2023 | $166.60 | $176.46 | $159.80 | $175.04 | +6.49% | 8,484,716 |
| Oct 30, 2023 | $156.06 | $166.09 | $152.60 | $164.37 | +6.48% | 7,574,944 |
| Oct 23, 2023 | $160.10 | $167.50 | $153.08 | $154.37 | -4.82% | 6,245,797 |
| Oct 16, 2023 | $169.31 | $177.69 | $159.08 | $162.19 | -3.76% | 8,660,672 |
| Oct 9, 2023 | $165.52 | $176.31 | $165.50 | $168.52 | +3.01% | 10,346,712 |
| Oct 2, 2023 | $159.05 | $163.60 | $149.63 | $163.59 | +5.14% | 9,635,776 |
| Sep 25, 2023 | $151.00 | $159.39 | $146.59 | $155.59 | +2.56% | 6,422,335 |
| Sep 18, 2023 | $154.73 | $158.20 | $147.62 | $151.71 | -2.81% | 7,520,271 |
| Sep 11, 2023 | $162.27 | $167.50 | $154.60 | $156.10 | -2.90% | 7,084,530 |
| Sep 5, 2023 | $159.06 | $165.37 | $153.57 | $160.77 | +1.51% | 17,247,416 |
| Aug 28, 2023 | $145.32 | $159.15 | $139.51 | $158.38 | +10.94% | 7,582,206 |
| Aug 21, 2023 | $141.23 | $147.86 | $139.20 | $142.76 | +4.81% | 6,779,431 |
| Aug 14, 2023 | $142.37 | $145.27 | $131.59 | $136.21 | -4.71% | 6,499,930 |
| Aug 7, 2023 | $146.00 | $146.88 | $136.82 | $142.95 | -2.20% | 8,949,968 |
| Jul 31, 2023 | $158.23 | $164.29 | $142.31 | $146.16 | -7.19% | 11,149,950 |
| Jul 24, 2023 | $149.24 | $160.82 | $144.35 | $157.49 | +5.69% | 9,390,458 |
| Jul 17, 2023 | $145.43 | $163.14 | $145.38 | $149.01 | +2.46% | 16,035,473 |
| Jul 10, 2023 | $143.27 | $156.21 | $136.44 | $145.43 | +1.57% | 22,646,834 |
| Jul 3, 2023 | $146.43 | $148.05 | $138.60 | $143.18 | -2.13% | 5,852,093 |
| Jun 26, 2023 | $142.00 | $150.10 | $140.35 | $146.30 | +2.52% | 7,266,405 |
| Jun 20, 2023 | $152.11 | $155.00 | $141.82 | $142.70 | -7.34% | 7,890,706 |
| Jun 12, 2023 | $152.12 | $162.67 | $150.47 | $154.01 | +2.10% | 12,082,319 |
| Jun 5, 2023 | $142.28 | $155.33 | $140.55 | $150.84 | +5.93% | 16,607,192 |
| May 30, 2023 | $134.56 | $147.58 | $128.12 | $142.39 | +9.01% | 19,264,726 |
| May 22, 2023 | $125.55 | $134.82 | $123.21 | $130.62 | +4.27% | 12,847,933 |
| May 15, 2023 | $114.60 | $126.67 | $114.50 | $125.27 | +9.57% | 13,218,573 |
| May 8, 2023 | $107.49 | $119.71 | $103.62 | $114.33 | +27.80% | 32,726,973 |
| May 1, 2023 | $89.48 | $91.61 | $84.93 | $89.46 | -0.71% | 16,311,997 |
| Apr 24, 2023 | $101.82 | $102.77 | $87.78 | $90.10 | -11.41% | 15,120,837 |
| Apr 17, 2023 | $105.49 | $107.37 | $99.52 | $101.71 | -3.55% | 10,063,562 |
| Apr 10, 2023 | $102.46 | $109.90 | $100.08 | $105.45 | +1.65% | 12,073,933 |
| Apr 3, 2023 | $115.61 | $116.14 | $98.71 | $103.74 | -11.20% | 12,611,400 |
| Mar 27, 2023 | $113.16 | $117.78 | $108.75 | $116.83 | +4.38% | 8,145,804 |
| Mar 20, 2023 | $104.62 | $114.19 | $102.62 | $111.93 | +6.10% | 11,621,577 |
| Mar 13, 2023 | $105.55 | $111.75 | $103.54 | $105.49 | +0.04% | 14,020,190 |
| Mar 6, 2023 | $120.69 | $125.75 | $104.36 | $105.45 | -11.56% | 19,896,890 |
| Feb 27, 2023 | $133.12 | $135.16 | $116.60 | $119.24 | -8.89% | 23,076,492 |
| Feb 21, 2023 | $130.21 | $134.43 | $127.34 | $130.88 | -1.11% | 6,484,600 |
| Feb 13, 2023 | $134.67 | $143.02 | $127.90 | $132.35 | -1.14% | 10,370,551 |
| Feb 6, 2023 | $133.11 | $143.63 | $130.36 | $133.87 | -0.83% | 9,745,649 |
| Jan 30, 2023 | $125.13 | $142.41 | $121.47 | $134.99 | +5.86% | 13,687,740 |
| Jan 23, 2023 | $117.71 | $128.93 | $114.37 | $127.52 | +8.88% | 12,139,436 |
| Jan 17, 2023 | $105.19 | $118.89 | $104.34 | $117.12 | +9.15% | 11,648,867 |
| Jan 9, 2023 | $106.11 | $109.69 | $99.64 | $107.30 | +3.21% | 16,524,947 |
| Jan 3, 2023 | $114.72 | $116.67 | $100.96 | $103.96 | -7.10% | 10,672,346 |
| Dec 27, 2022 | $107.34 | $112.81 | $105.74 | $111.90 | +2.87% | 6,768,408 |
| Dec 19, 2022 | $113.41 | $114.47 | $106.24 | $108.78 | -4.75% | 9,560,888 |
| Dec 12, 2022 | $117.62 | $129.87 | $112.55 | $114.21 | -2.56% | 12,099,268 |
| Dec 5, 2022 | $128.69 | $130.98 | $111.48 | $117.21 | -9.13% | 15,595,954 |
| Nov 28, 2022 | $137.62 | $144.87 | $122.13 | $128.99 | -7.03% | 25,368,496 |
| Nov 21, 2022 | $136.88 | $141.10 | $131.60 | $138.75 | +0.01% | 4,397,977 |
| Nov 14, 2022 | $140.49 | $151.73 | $132.50 | $138.73 | -2.43% | 10,175,047 |
| Nov 7, 2022 | $121.59 | $143.38 | $114.21 | $142.19 | +17.51% | 14,395,289 |
| Oct 31, 2022 | $152.73 | $159.55 | $117.41 | $121.00 | -21.41% | 13,166,461 |
| Oct 24, 2022 | $151.36 | $158.68 | $144.30 | $153.96 | +2.31% | 7,848,031 |
| Oct 17, 2022 | $141.13 | $154.88 | $138.93 | $150.48 | +11.21% | 10,099,337 |
| Oct 10, 2022 | $169.49 | $170.33 | $134.44 | $135.31 | -20.45% | 16,306,244 |
| Oct 3, 2022 | $165.06 | $185.99 | $163.21 | $170.09 | +3.48% | 10,196,409 |
| Sep 26, 2022 | $158.78 | $171.53 | $158.78 | $164.37 | +3.58% | 7,832,274 |
| Sep 19, 2022 | $167.00 | $179.89 | $156.06 | $158.69 | -6.37% | 10,720,676 |
| Sep 12, 2022 | $188.51 | $194.21 | $165.11 | $169.49 | -9.85% | 21,133,522 |
| Sep 6, 2022 | $144.72 | $188.79 | $142.06 | $188.00 | +29.55% | 19,652,353 |
| Aug 29, 2022 | $158.32 | $168.29 | $142.66 | $145.12 | -9.97% | 9,615,548 |
| Aug 22, 2022 | $162.41 | $172.25 | $159.71 | $161.19 | -3.03% | 8,951,414 |
| Aug 15, 2022 | $180.32 | $183.43 | $163.33 | $166.22 | -8.99% | 7,923,560 |
| Aug 8, 2022 | $164.78 | $188.06 | $161.35 | $182.64 | +11.76% | 10,852,182 |
| Aug 1, 2022 | $152.00 | $165.52 | $149.08 | $163.42 | +5.39% | 10,181,259 |
| Jul 25, 2022 | $157.99 | $158.89 | $140.72 | $155.06 | -3.05% | 11,056,673 |
| Jul 18, 2022 | $153.67 | $168.50 | $148.89 | $159.93 | +7.11% | 7,996,520 |
| Jul 11, 2022 | $165.15 | $168.68 | $143.29 | $149.32 | -10.53% | 10,173,144 |
| Jul 5, 2022 | $154.69 | $170.25 | $151.61 | $166.89 | +7.41% | 7,618,357 |
| Jun 27, 2022 | $170.00 | $171.74 | $145.80 | $155.37 | -9.04% | 10,145,573 |
| Jun 21, 2022 | $146.50 | $171.96 | $146.50 | $170.82 | +18.44% | 10,373,456 |
| Jun 13, 2022 | $146.00 | $151.18 | $133.32 | $144.22 | -6.11% | 11,465,313 |
| Jun 6, 2022 | $160.41 | $169.87 | $150.40 | $153.61 | -2.12% | 10,120,790 |
| May 31, 2022 | $160.50 | $163.35 | $146.16 | $156.93 | -1.92% | 11,884,328 |
| May 23, 2022 | $135.96 | $162.64 | $125.90 | $160.00 | +16.88% | 20,354,530 |
| May 16, 2022 | $149.87 | $152.92 | $125.12 | $136.89 | -10.66% | 15,914,491 |
| May 9, 2022 | $167.63 | $169.59 | $127.62 | $153.23 | -11.40% | 19,079,670 |
| May 2, 2022 | $201.31 | $210.66 | $171.91 | $172.94 | -14.70% | 10,452,830 |
| Apr 25, 2022 | $204.92 | $217.40 | $202.26 | $202.74 | -1.81% | 8,387,818 |
| Apr 18, 2022 | $228.07 | $231.36 | $204.91 | $206.47 | -10.56% | 7,416,259 |
| Apr 11, 2022 | $223.71 | $243.50 | $220.24 | $230.84 | +1.79% | 8,489,704 |
| Apr 4, 2022 | $247.67 | $253.74 | $222.66 | $226.79 | -7.89% | 9,973,036 |
| Mar 28, 2022 | $231.60 | $253.35 | $229.75 | $246.21 | +6.90% | 9,211,710 |
| Mar 21, 2022 | $217.59 | $238.47 | $210.93 | $230.32 | +3.42% | 10,429,066 |
| Mar 14, 2022 | $200.00 | $224.75 | $186.00 | $222.71 | +10.72% | 15,541,101 |
| Mar 7, 2022 | $228.37 | $229.97 | $190.13 | $201.14 | -10.80% | 16,018,189 |
| Feb 28, 2022 | $228.42 | $260.87 | $223.04 | $225.50 | +1.65% | 21,804,017 |
| Feb 22, 2022 | $251.56 | $265.45 | $206.00 | $221.85 | -13.07% | 23,316,020 |
| Feb 14, 2022 | $273.52 | $287.27 | $253.20 | $255.22 | -6.51% | 10,680,328 |
| Feb 7, 2022 | $260.17 | $290.47 | $258.70 | $273.00 | +5.41% | 9,868,058 |
| Jan 31, 2022 | $240.36 | $264.63 | $240.00 | $258.98 | +8.50% | 10,356,376 |
| Jan 24, 2022 | $234.99 | $244.21 | $220.07 | $238.70 | -1.34% | 15,990,243 |
| Jan 18, 2022 | $251.49 | $267.49 | $241.11 | $241.94 | -5.02% | 10,549,016 |
| Jan 10, 2022 | $254.50 | $288.61 | $247.44 | $254.74 | -2.60% | 12,940,816 |
| Jan 3, 2022 | $322.60 | $323.55 | $252.35 | $261.53 | -18.61% | 13,979,048 |
| Dec 27, 2021 | $326.85 | $332.50 | $317.00 | $321.33 | -0.52% | 5,394,259 |
| Dec 20, 2021 | $298.45 | $326.24 | $294.54 | $323.00 | +5.95% | 7,672,426 |
| Dec 13, 2021 | $311.10 | $320.99 | $272.52 | $304.87 | -0.29% | 22,820,231 |
| Dec 6, 2021 | $301.94 | $317.78 | $265.33 | $305.75 | -2.43% | 20,186,708 |
| Nov 29, 2021 | $342.27 | $373.74 | $300.54 | $313.35 | -6.99% | 17,097,544 |
| Nov 22, 2021 | $367.07 | $368.00 | $328.48 | $336.90 | -8.64% | 7,493,950 |
| Nov 15, 2021 | $352.91 | $376.11 | $341.83 | $368.78 | +5.65% | 7,918,623 |
| Nov 8, 2021 | $340.55 | $356.45 | $333.73 | $349.07 | +3.13% | 9,193,635 |
| Nov 1, 2021 | $319.46 | $338.54 | $315.13 | $338.49 | +6.16% | 7,658,243 |
| Oct 25, 2021 | $308.00 | $319.99 | $305.57 | $318.86 | +3.57% | 6,809,279 |
| Oct 18, 2021 | $292.51 | $309.69 | $291.60 | $307.87 | +5.18% | 6,290,026 |
| Oct 11, 2021 | $263.60 | $294.99 | $262.02 | $292.70 | +9.77% | 8,054,330 |
| Oct 4, 2021 | $261.35 | $274.24 | $248.33 | $266.66 | +1.33% | 8,589,614 |
| Sep 27, 2021 | $277.70 | $279.57 | $256.01 | $263.16 | -6.01% | 9,514,670 |
| Sep 20, 2021 | $268.00 | $281.90 | $267.28 | $279.99 | +1.57% | 7,683,196 |
| Sep 13, 2021 | $267.60 | $278.03 | $260.12 | $275.66 | +1.85% | 13,361,139 |
| Sep 7, 2021 | $293.44 | $293.44 | $269.52 | $270.64 | -5.83% | 12,201,682 |
| Aug 30, 2021 | $275.65 | $288.87 | $272.57 | $287.40 | +4.99% | 7,967,526 |
| Aug 23, 2021 | $248.99 | $275.00 | $246.23 | $273.73 | +11.09% | 7,298,662 |
| Aug 16, 2021 | $244.00 | $250.00 | $237.00 | $246.40 | +0.51% | 5,136,569 |
| Aug 9, 2021 | $241.50 | $247.67 | $235.18 | $245.15 | +1.28% | 4,565,249 |
| Aug 2, 2021 | $237.00 | $249.71 | $229.50 | $242.05 | +2.60% | 6,475,746 |
| Jul 26, 2021 | $235.73 | $239.50 | $228.73 | $235.91 | -1.18% | 4,465,635 |
| Jul 19, 2021 | $217.50 | $240.29 | $216.45 | $238.72 | +7.94% | 6,875,595 |
| Jul 12, 2021 | $232.52 | $236.46 | $217.88 | $221.16 | -2.91% | 7,323,910 |
| Jul 6, 2021 | $217.07 | $231.59 | $217.00 | $227.79 | +6.06% | 8,030,829 |
| Jun 28, 2021 | $220.56 | $223.94 | $211.19 | $214.78 | -1.86% | 6,026,720 |
| Jun 21, 2021 | $216.55 | $222.32 | $211.51 | $218.84 | +0.11% | 7,595,935 |
| Jun 14, 2021 | $207.79 | $219.95 | $206.91 | $218.60 | +5.20% | 10,029,649 |
| Jun 7, 2021 | $184.81 | $208.54 | $183.09 | $207.79 | +11.84% | 11,341,913 |
| Jun 1, 2021 | $194.17 | $195.95 | $183.95 | $185.80 | -4.33% | 6,184,814 |
| May 24, 2021 | $172.49 | $199.77 | $170.31 | $194.20 | +14.18% | 19,549,244 |
| May 17, 2021 | $164.10 | $175.00 | $160.70 | $170.08 | +2.87% | 9,164,040 |
| May 10, 2021 | $168.16 | $172.28 | $157.03 | $165.34 | -2.35% | 10,108,852 |
| May 3, 2021 | $186.60 | $188.22 | $163.50 | $169.32 | -9.76% | 8,817,763 |
| Apr 26, 2021 | $191.70 | $199.50 | $184.40 | $187.64 | -1.38% | 8,228,438 |
| Apr 19, 2021 | $191.14 | $195.71 | $181.43 | $190.26 | -1.16% | 6,421,676 |
| Apr 12, 2021 | $185.58 | $199.50 | $183.55 | $192.49 | +4.03% | 8,491,438 |
| Apr 5, 2021 | $176.61 | $187.17 | $172.32 | $185.04 | +5.27% | 7,943,049 |
| Mar 29, 2021 | $169.01 | $180.00 | $160.66 | $175.77 | +3.53% | 7,724,441 |
| Mar 22, 2021 | $183.50 | $186.40 | $164.67 | $169.78 | -6.49% | 8,838,289 |
| Mar 15, 2021 | $184.98 | $188.49 | $175.75 | $181.56 | -1.65% | 10,945,424 |
| Mar 8, 2021 | $175.76 | $189.75 | $166.89 | $184.61 | +5.27% | 11,605,385 |
| Mar 1, 2021 | $208.75 | $212.00 | $165.57 | $175.37 | -14.47% | 13,536,492 |
| Feb 22, 2021 | $225.13 | $225.25 | $190.60 | $205.03 | -9.29% | 14,091,968 |
| Feb 16, 2021 | $230.88 | $230.88 | $216.20 | $226.03 | -0.20% | 6,296,623 |
| Feb 8, 2021 | $219.31 | $228.38 | $214.08 | $226.48 | +4.47% | 7,426,797 |
| Feb 1, 2021 | $202.52 | $219.99 | $199.93 | $216.78 | +8.55% | 8,977,492 |
| Jan 25, 2021 | $220.76 | $224.00 | $187.76 | $199.70 | -8.12% | 11,792,177 |
| Jan 19, 2021 | $215.77 | $218.00 | $208.37 | $217.36 | +2.98% | 5,927,122 |
| Jan 11, 2021 | $196.99 | $214.83 | $191.60 | $211.06 | +6.94% | 11,695,918 |
| Jan 4, 2021 | $199.72 | $200.50 | $183.25 | $197.37 | -1.17% | 11,766,714 |
| Dec 28, 2020 | $207.48 | $209.45 | $194.01 | $199.71 | -2.71% | 7,374,802 |
| Dec 21, 2020 | $196.65 | $212.59 | $194.22 | $205.27 | +4.79% | 9,587,250 |
| Dec 14, 2020 | $182.34 | $198.16 | $178.67 | $195.88 | +7.68% | 14,819,762 |
| Dec 7, 2020 | $180.00 | $189.56 | $172.08 | $181.91 | +0.64% | 11,702,343 |
| Nov 30, 2020 | $151.68 | $189.65 | $143.40 | $180.75 | +20.71% | 28,321,109 |
| Nov 23, 2020 | $142.39 | $150.40 | $138.68 | $149.74 | +4.71% | 6,421,195 |
| Nov 16, 2020 | $128.99 | $144.96 | $127.00 | $143.01 | +8.41% | 8,237,470 |
| Nov 9, 2020 | $145.62 | $146.45 | $120.34 | $131.92 | -12.09% | 14,146,500 |
| Nov 2, 2020 | $136.75 | $151.79 | $132.79 | $150.06 | +10.54% | 7,556,001 |
| Oct 26, 2020 | $148.27 | $154.60 | $133.81 | $135.75 | -7.68% | 8,192,841 |
| Oct 19, 2020 | $156.00 | $158.74 | $143.18 | $147.05 | -5.04% | 6,666,416 |
| Oct 12, 2020 | $153.00 | $157.45 | $149.69 | $154.85 | +1.90% | 10,049,633 |
| Oct 5, 2020 | $143.01 | $152.73 | $141.50 | $151.96 | +6.98% | 8,607,665 |
| Sep 28, 2020 | $139.08 | $146.45 | $136.10 | $142.05 | +2.73% | 11,218,782 |
| Sep 21, 2020 | $127.69 | $140.51 | $126.51 | $138.27 | +7.10% | 10,340,437 |
| Sep 14, 2020 | $130.75 | $135.10 | $124.00 | $129.10 | +0.47% | 12,037,036 |
| Sep 8, 2020 | $130.11 | $146.00 | $126.86 | $128.50 | -4.35% | 15,409,149 |
| Aug 31, 2020 | $141.99 | $163.80 | $127.50 | $134.34 | -4.81% | 22,401,860 |
| Aug 24, 2020 | $137.02 | $143.55 | $132.79 | $141.13 | +4.37% | 9,128,204 |
| Aug 17, 2020 | $124.64 | $138.80 | $122.15 | $135.22 | +10.03% | 10,413,360 |
| Aug 10, 2020 | $125.85 | $126.50 | $116.88 | $122.89 | -2.35% | 12,925,654 |
| Aug 3, 2020 | $131.05 | $135.85 | $125.20 | $125.85 | -3.08% | 8,237,924 |
| Jul 27, 2020 | $123.68 | $131.35 | $121.45 | $129.85 | +6.68% | 13,514,889 |
| Jul 20, 2020 | $121.20 | $129.30 | $118.53 | $121.72 | +1.17% | 8,549,847 |
| Jul 13, 2020 | $126.11 | $129.00 | $113.81 | $120.31 | -4.13% | 13,701,506 |
| Jul 6, 2020 | $113.02 | $128.75 | $112.50 | $125.49 | +13.86% | 18,574,905 |
| Jun 29, 2020 | $106.86 | $112.90 | $103.05 | $110.21 | +3.97% | 9,839,530 |
| Jun 22, 2020 | $110.29 | $113.70 | $105.61 | $106.00 | -2.37% | 18,789,951 |
| Jun 15, 2020 | $101.95 | $115.17 | $98.55 | $108.57 | +5.95% | 17,863,268 |
| Jun 8, 2020 | $99.24 | $108.97 | $96.81 | $102.47 | +3.18% | 14,358,657 |
| Jun 1, 2020 | $96.80 | $112.73 | $96.50 | $99.31 | +1.24% | 39,536,199 |
| May 26, 2020 | $79.00 | $98.38 | $69.83 | $98.09 | +27.49% | 33,419,937 |
| May 18, 2020 | $77.87 | $77.87 | $73.50 | $76.94 | +0.72% | 8,493,749 |
| May 11, 2020 | $73.99 | $78.76 | $73.21 | $76.39 | +3.20% | 10,957,683 |
| May 4, 2020 | $66.61 | $75.55 | $66.00 | $74.02 | +10.73% | 12,482,579 |
| Apr 27, 2020 | $68.51 | $71.26 | $64.90 | $66.85 | -0.96% | 11,841,411 |
| Apr 20, 2020 | $68.34 | $71.43 | $64.28 | $67.50 | -0.74% | 16,628,827 |
| Apr 13, 2020 | $64.01 | $73.60 | $61.88 | $68.00 | +8.64% | 16,555,979 |
| Apr 6, 2020 | $64.76 | $66.42 | $61.60 | $62.59 | -1.28% | 13,013,073 |
| Mar 30, 2020 | $59.16 | $64.75 | $57.77 | $63.40 | +8.14% | 19,467,256 |
| Mar 23, 2020 | $53.36 | $66.50 | $52.49 | $58.63 | +9.30% | 24,034,156 |
| Mar 16, 2020 | $37.00 | $55.34 | $36.67 | $53.64 | +28.05% | 18,364,212 |
| Mar 9, 2020 | $44.95 | $47.24 | $35.00 | $41.89 | -15.19% | 16,113,839 |
| Mar 2, 2020 | $52.81 | $53.81 | $48.23 | $49.39 | -5.00% | 9,840,198 |
| Feb 24, 2020 | $50.17 | $53.48 | $48.04 | $51.99 | -4.62% | 14,784,018 |
| Feb 18, 2020 | $62.00 | $66.50 | $52.26 | $54.51 | -12.24% | 22,732,040 |
| Feb 10, 2020 | $59.05 | $63.07 | $58.74 | $62.11 | +5.32% | 7,073,364 |
| Feb 3, 2020 | $56.56 | $60.40 | $55.85 | $58.97 | +5.13% | 5,990,258 |
| Jan 27, 2020 | $55.55 | $58.20 | $54.75 | $56.09 | -2.96% | 7,794,110 |
| Jan 21, 2020 | $59.29 | $62.69 | $57.13 | $57.80 | -2.74% | 9,086,492 |
| Jan 13, 2020 | $55.50 | $62.29 | $55.45 | $59.43 | +8.05% | 16,373,989 |
| Jan 6, 2020 | $46.90 | $55.35 | $46.81 | $55.00 | +16.08% | 14,780,826 |
| Dec 30, 2019 | $47.25 | $47.90 | $45.61 | $47.38 | -0.48% | 5,282,519 |
| Dec 23, 2019 | $49.20 | $49.61 | $47.26 | $47.61 | -3.09% | 4,416,888 |
| Dec 16, 2019 | $46.05 | $49.20 | $45.31 | $49.13 | +6.85% | 9,562,073 |
| Dec 9, 2019 | $46.50 | $47.86 | $44.54 | $45.98 | -1.54% | 9,116,060 |
| Dec 2, 2019 | $52.07 | $53.07 | $46.33 | $46.70 | -10.42% | 22,996,208 |
| Nov 25, 2019 | $48.16 | $52.68 | $48.06 | $52.13 | +12.54% | 13,088,513 |
| Nov 18, 2019 | $46.00 | $47.67 | $44.45 | $46.32 | +1.07% | 12,053,860 |
| Nov 11, 2019 | $43.80 | $46.06 | $43.37 | $45.83 | +4.40% | 7,715,463 |
| Nov 4, 2019 | $45.21 | $45.64 | $42.29 | $43.90 | -2.44% | 9,158,772 |
| Oct 28, 2019 | $43.34 | $45.58 | $42.18 | $45.00 | +4.99% | 10,183,377 |
| Oct 21, 2019 | $42.87 | $43.45 | $40.05 | $42.86 | +0.05% | 11,890,169 |
| Oct 14, 2019 | $48.15 | $48.28 | $41.65 | $42.84 | -10.97% | 14,074,841 |
| Oct 7, 2019 | $49.37 | $50.58 | $46.82 | $48.12 | -2.21% | 11,210,418 |
| Sep 30, 2019 | $46.87 | $49.77 | $46.03 | $49.21 | +4.72% | 11,755,209 |
| Sep 23, 2019 | $51.20 | $52.08 | $46.31 | $46.99 | -8.67% | 14,645,026 |
| Sep 16, 2019 | $47.02 | $53.15 | $46.85 | $51.45 | +8.36% | 29,348,515 |
| Sep 9, 2019 | $64.31 | $65.39 | $46.04 | $47.48 | -25.87% | 50,924,015 |
| Sep 3, 2019 | $68.09 | $68.94 | $63.69 | $64.05 | -6.82% | 13,065,449 |
| Aug 26, 2019 | $72.10 | $72.95 | $67.78 | $68.74 | -3.56% | 7,847,914 |
| Aug 19, 2019 | $80.28 | $80.45 | $69.87 | $71.28 | -11.90% | 18,970,402 |
| Aug 12, 2019 | $84.70 | $85.59 | $78.21 | $80.91 | -5.01% | 8,212,003 |
| Aug 5, 2019 | $80.00 | $86.41 | $76.27 | $85.18 | +2.04% | 9,659,755 |
| Jul 29, 2019 | $88.50 | $88.68 | $81.04 | $83.48 | -5.36% | 9,371,860 |
| Jul 22, 2019 | $83.25 | $89.54 | $82.53 | $88.21 | +6.69% | 8,142,024 |
| Jul 15, 2019 | $82.44 | $85.50 | $81.01 | $82.68 | +0.99% | 8,496,799 |
| Jul 8, 2019 | $82.57 | $85.50 | $80.44 | $81.87 | -1.43% | 9,427,416 |
| Jul 1, 2019 | $78.23 | $83.42 | $75.00 | $83.06 | +8.38% | 9,514,201 |
| Jun 24, 2019 | $77.72 | $78.09 | $73.05 | $76.64 | -0.78% | 16,924,032 |
| Jun 17, 2019 | $78.43 | $82.25 | $75.80 | $77.24 | -0.55% | 13,035,736 |
| Jun 10, 2019 | $76.76 | $80.20 | $73.11 | $77.67 | +2.86% | 13,052,375 |
| Jun 3, 2019 | $68.66 | $76.00 | $65.30 | $75.51 | +10.02% | 14,735,066 |
| May 28, 2019 | $74.58 | $76.76 | $66.42 | $68.63 | -6.95% | 15,547,407 |
| May 20, 2019 | $77.60 | $78.19 | $72.19 | $73.76 | -6.38% | 9,447,780 |
| May 13, 2019 | $71.62 | $80.38 | $67.51 | $78.79 | +7.12% | 13,546,309 |
| May 6, 2019 | $65.01 | $74.59 | $63.41 | $73.55 | +9.12% | 13,373,490 |
| Apr 29, 2019 | $66.87 | $69.50 | $64.44 | $67.40 | +0.69% | 7,491,026 |
| Apr 22, 2019 | $62.50 | $69.00 | $62.40 | $66.94 | +6.71% | 8,016,660 |
| Apr 15, 2019 | $66.59 | $67.99 | $60.02 | $62.73 | -5.87% | 7,142,248 |
| Apr 8, 2019 | $62.81 | $68.82 | $61.52 | $66.64 | +5.54% | 10,304,075 |
| Apr 1, 2019 | $72.00 | $72.94 | $61.39 | $63.14 | -10.98% | 14,798,302 |
| Mar 25, 2019 | $65.55 | $72.69 | $63.50 | $70.93 | +7.45% | 13,678,290 |
| Mar 18, 2019 | $67.39 | $70.90 | $65.43 | $66.01 | -1.76% | 9,104,544 |
| Mar 11, 2019 | $60.80 | $68.85 | $60.75 | $67.19 | +10.98% | 13,088,278 |
| Mar 4, 2019 | $60.61 | $61.64 | $56.61 | $60.54 | -0.05% | 12,955,720 |
| Feb 25, 2019 | $50.30 | $61.14 | $49.08 | $60.57 | +21.68% | 19,900,781 |
| Feb 19, 2019 | $50.18 | $50.58 | $48.82 | $49.78 | -0.66% | 4,005,003 |
| Feb 11, 2019 | $48.91 | $50.90 | $48.18 | $50.11 | +3.40% | 6,136,199 |
| Feb 4, 2019 | $48.42 | $49.95 | $46.51 | $48.46 | +0.29% | 7,103,532 |
| Jan 28, 2019 | $44.97 | $48.85 | $44.26 | $48.32 | +5.30% | 8,632,071 |
| Jan 22, 2019 | $45.10 | $46.68 | $42.59 | $45.89 | +1.19% | 5,583,400 |
| Jan 14, 2019 | $44.51 | $46.00 | $42.20 | $45.35 | +0.33% | 6,377,288 |
| Jan 7, 2019 | $41.97 | $45.87 | $41.87 | $45.20 | +8.21% | 7,395,306 |
| Dec 31, 2018 | $40.24 | $42.32 | $37.73 | $41.77 | +4.95% | 5,543,566 |
| Dec 24, 2018 | $34.41 | $40.45 | $34.41 | $39.80 | +13.84% | 4,830,173 |
| Dec 17, 2018 | $41.90 | $42.22 | $34.21 | $34.96 | -17.68% | 15,571,823 |
| Dec 10, 2018 | $39.30 | $44.00 | $39.18 | $42.47 | +5.15% | 9,767,127 |
| Dec 3, 2018 | $40.99 | $43.40 | $36.99 | $40.39 | +2.88% | 11,994,150 |
| Nov 26, 2018 | $34.46 | $39.31 | $33.55 | $39.26 | +15.98% | 6,794,794 |
| Nov 19, 2018 | $37.60 | $37.97 | $30.72 | $33.85 | -10.09% | 6,112,206 |
| Nov 12, 2018 | $40.52 | $41.60 | $37.57 | $37.65 | -7.52% | 5,705,227 |
| Nov 5, 2018 | $39.84 | $42.48 | $38.75 | $40.71 | +3.27% | 4,650,466 |
| Oct 29, 2018 | $34.70 | $39.85 | $33.45 | $39.42 | +16.80% | 7,110,813 |
| Oct 22, 2018 | $36.14 | $36.72 | $33.24 | $33.75 | -5.41% | 5,528,528 |
| Oct 15, 2018 | $36.30 | $39.13 | $35.56 | $35.68 | -1.71% | 5,543,879 |
| Oct 8, 2018 | $36.72 | $37.24 | $33.00 | $36.30 | -2.00% | 7,566,352 |
| Oct 1, 2018 | $41.50 | $41.94 | $35.60 | $37.04 | -9.17% | 8,012,112 |
| Sep 24, 2018 | $39.06 | $43.14 | $39.06 | $40.78 | +1.62% | 7,108,438 |
| Sep 17, 2018 | $42.57 | $42.84 | $37.08 | $40.13 | -5.89% | 9,543,601 |
| Sep 10, 2018 | $45.19 | $47.79 | $40.51 | $42.64 | -7.40% | 13,963,328 |
| Sep 4, 2018 | $43.00 | $46.90 | $39.62 | $46.05 | +7.62% | 10,664,264 |
| Aug 27, 2018 | $45.12 | $48.24 | $42.50 | $42.79 | -3.69% | 8,598,963 |
| Aug 20, 2018 | $40.70 | $45.44 | $39.05 | $44.43 | +10.28% | 7,265,859 |
| Aug 13, 2018 | $38.43 | $41.00 | $35.51 | $40.29 | +5.50% | 5,578,156 |
| Aug 6, 2018 | $37.42 | $39.59 | $36.06 | $38.19 | +2.30% | 2,908,456 |
| Jul 30, 2018 | $37.29 | $37.73 | $33.90 | $37.33 | -0.13% | 4,651,266 |
| Jul 23, 2018 | $39.62 | $42.54 | $37.11 | $37.38 | -6.06% | 4,749,479 |
| Jul 16, 2018 | $39.66 | $42.63 | $39.02 | $39.79 | +0.13% | 5,027,936 |
| Jul 9, 2018 | $38.95 | $40.79 | $37.01 | $39.74 | +4.55% | 5,221,248 |
| Jul 2, 2018 | $36.00 | $38.78 | $34.80 | $38.01 | +6.32% | 3,996,803 |
| Jun 25, 2018 | $36.38 | $37.82 | $33.51 | $35.75 | -2.40% | 6,824,050 |
| Jun 18, 2018 | $40.75 | $40.84 | $34.25 | $36.63 | -10.66% | 12,576,548 |
| Jun 11, 2018 | $40.96 | $43.98 | $38.30 | $41.00 | +1.16% | 13,057,290 |
| Jun 4, 2018 | $28.39 | $42.16 | $28.39 | $40.53 | +43.83% | 18,151,378 |
| May 29, 2018 | $25.00 | $28.20 | $25.00 | $28.18 | +12.95% | 3,069,491 |
| May 21, 2018 | $27.35 | $27.99 | $24.76 | $24.95 | -8.54% | 2,811,577 |
| May 14, 2018 | $29.37 | $30.10 | $26.75 | $27.28 | -6.96% | 2,605,148 |
| May 7, 2018 | $28.00 | $29.46 | $27.27 | $29.32 | +5.24% | 2,046,475 |
| Apr 30, 2018 | $28.70 | $30.06 | $26.75 | $27.86 | -2.96% | 3,670,252 |
| Apr 23, 2018 | $27.20 | $28.93 | $26.50 | $28.71 | +5.47% | 2,028,406 |
| Apr 16, 2018 | $27.89 | $29.97 | $27.03 | $27.22 | -0.95% | 2,518,219 |
| Apr 9, 2018 | $28.47 | $29.46 | $26.50 | $27.48 | -2.62% | 3,473,868 |
| Apr 2, 2018 | $27.90 | $29.66 | $26.32 | $28.22 | +0.53% | 4,540,388 |
| Mar 26, 2018 | $30.63 | $30.94 | $26.60 | $28.07 | -4.62% | 5,589,886 |
| Mar 19, 2018 | $31.45 | $34.83 | $26.75 | $29.43 | -10.82% | 18,071,451 |
| Mar 16, 2018 | $27.50 | $33.47 | $26.06 | $33.00 | – | 16,890,860 |
Seasonality
ZS return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | -3.8% | 1.2% | -2.2% | 10.1% | 11.6% | 4.6% | 7.1% | -4.6% | 3.5% | 6.4% | -2.2% |
| Months up | 5 of 8 | 4 of 8 | 4 of 8 | 4 of 9 | 6 of 9 | 8 of 9 | 6 of 9 | 6 of 9 | 3 of 9 | 5 of 9 | 6 of 8 | 2 of 8 |
| 2026 | -11.1% | -26.5% | -4.6% | -6.9% | 6.9% | 1.0% | 7.1% | 24.6% | 5.9% | 19.3% | ||
| 2025 | 12.3% | -3.1% | 1.1% | 14.0% | 21.9% | 13.9% | -9.0% | -3.0% | 8.2% | 10.5% | -24.1% | -10.6% |
| 2024 | 6.4% | 2.7% | -20.4% | -10.2% | -1.7% | 13.1% | -6.7% | 11.5% | -14.5% | 5.8% | 14.3% | -12.7% |
| 2023 | 11.0% | 5.6% | -10.9% | -22.9% | 50.4% | 8.0% | 9.6% | -2.7% | -0.3% | 2.0% | 24.5% | 12.2% |
| 2022 | -20.0% | -7.0% | 0.9% | -16.0% | -24.5% | -2.3% | 3.7% | 2.7% | 3.2% | -6.2% | -13.4% | -16.1% |
| 2021 | -0.0% | 2.7% | -16.3% | 9.3% | 3.5% | 11.3% | 9.2% | 18.0% | -5.8% | 21.6% | 8.8% | -7.4% |
| 2020 | 20.6% | -7.3% | 17.1% | 10.2% | 46.2% | 11.6% | 18.6% | 10.4% | -1.8% | -3.5% | 14.7% | 28.2% |
| 2019 | 23.4% | 2.7% | 42.8% | -3.7% | 0.5% | 11.7% | 10.0% | -18.4% | -31.2% | -6.9% | 18.5% | -10.8% |
| 2018 | 6.5% | -12.1% | 36.1% | -1.2% | 21.2% | -4.7% | -11.0% | 8.2% | -0.1% |