FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Adobe Systems Inc
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Adobe Systems Inc
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Adobe Systems Inc
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
36.78 ( 31 Dec 09 )
30.78 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.00 )
Cum % Mvmt ( -16.31% )
Volume : 2,308,909,056
Calendar Year End ( 2011 )
30.78 ( 31 Dec 10 )
28.27 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.51 )
Cum % Mvmt ( -8.15% )
Volume : 1,587,047,552
Calendar Year End ( 2012 )
28.27 ( 30 Dec 11 )
37.68 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.41 )
Cum % Mvmt ( + 33.29% )
Volume : 1,022,741,696
Calendar Year End ( 2013 )
37.68 ( 31 Dec 12 )
59.88 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 22.20 )
Cum % Mvmt ( + 58.91% )
Volume : 906,409,280
Calendar Year End ( 2014 )
59.88 ( 31 Dec 13 )
72.70 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.82 )
Cum % Mvmt ( + 21.41% )
Volume : 846,952,768
Calendar Year End ( 2015 )
72.70 ( 31 Dec 14 )
93.94 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 21.24 )
Cum % Mvmt ( + 29.22% )
Volume : 705,208,960
Calendar Year End ( 2016 )
93.94 ( 31 Dec 15 )
102.95 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.01 )
Cum % Mvmt ( + 9.59% )
Volume : 711,926,080
Calendar Year End ( 2017 )
102.95 ( 30 Dec 16 )
175.24 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 72.29 )
Cum % Mvmt ( + 70.22% )
Volume : 597,720,512
Calendar Year End ( 2018 )
175.24 ( 29 Dec 17 )
226.24 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 51.00 )
Cum % Mvmt ( + 29.10% )
Volume : 819,134,144
Calendar Year End ( 2019 )
226.24 ( 31 Dec 18 )
329.81 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 103.57 )
Cum % Mvmt ( + 45.78% )
Volume : 672,562,944
Calendar Year End ( 2020 )
329.81 ( 31 Dec 19 )
500.12 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 170.31 )
Cum % Mvmt ( + 51.64% )
Volume : 777,205,056
Calendar Year End ( 2021 )
500.12 ( 31 Dec 20 )
567.06 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 66.94 )
Cum % Mvmt ( + 13.38% )
Volume : 597,644,160
Calendar Year End ( 2022 )
567.06 ( 31 Dec 21 )
336.53 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -230.53 )
Cum % Mvmt ( -40.65% )
Volume : 826,821,760
Calendar Year End ( 2023 )
336.53 ( 30 Dec 22 )
596.60 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 260.07 )
Cum % Mvmt ( + 77.28% )
Volume : 777,262,336
Calendar Year End ( 2024 )
596.60 ( 29 Dec 23 )
444.68 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -151.92 )
Cum % Mvmt ( -25.46% )
Volume : 811,148,416
Calendar Year End ( 2025 )
444.68 ( 31 Dec 24 )
349.99 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -94.69 )
Cum % Mvmt ( -21.29% )
Volume : 984,455,296
Calendar Year End ( 0 )
349.99 ( 31 Dec 25 )
256.73 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -93.26 )
Cum % Mvmt ( -26.65% )
Volume : 151,241,616
Jan 10
32.30
29 Jan 10
-4.48
-12.18%
-4.48
-12.18%
117,423,800
Feb 10
34.65
26 Feb 10
+ 2.35
+ 6.39%
-2.13
-5.79%
176,471,296
Mar 10
35.37
31 Mar 10
+ 0.72
+ 1.96%
-1.41
-3.83%
147,865,792
Apr 10
33.60
30 Apr 10
-1.77
-4.81%
-3.18
-8.65%
155,380,800
May 10
32.08
28 May 10
-1.52
-4.13%
-4.70
-12.78%
172,179,808
Jun 10
26.43
30 Jun 10
-5.65
-15.36%
-10.35
-28.14%
242,283,904
Jul 10
28.72
30 Jul 10
+ 2.29
+ 6.23%
-8.06
-21.91%
165,260,096
Aug 10
27.70
31 Aug 10
-1.02
-2.77%
-9.08
-24.69%
143,073,792
Sep 10
26.15
30 Sep 10
-1.55
-4.21%
-10.63
-28.90%
382,402,208
Oct 10
28.15
29 Oct 10
+ 2.00
+ 5.44%
-8.63
-23.46%
314,480,512
Nov 10
27.80
30 Nov 10
-0.35
-0.95%
-8.98
-24.42%
139,285,904
Dec 10
30.78
31 Dec 10
+ 2.98
+ 8.10%
-6.00
-16.31%
152,801,104
Jan 11
33.05
31 Jan 11
+ 2.27
+ 7.37%
+ 2.27
+ 7.37%
136,593,600
Feb 11
34.50
28 Feb 11
+ 1.45
+ 4.71%
+ 3.72
+ 12.09%
85,170,400
Mar 11
33.16
31 Mar 11
-1.34
-4.35%
+ 2.38
+ 7.73%
160,500,000
Apr 11
33.55
29 Apr 11
+ 0.39
+ 1.27%
+ 2.77
+ 9.00%
117,223,200
May 11
34.63
31 May 11
+ 1.08
+ 3.51%
+ 3.85
+ 12.51%
86,347,400
Jun 11
31.45
30 Jun 11
-3.18
-10.33%
+ 0.67
+ 2.18%
144,760,992
Jul 11
27.71
29 Jul 11
-3.74
-12.15%
-3.07
-9.97%
103,737,600
Aug 11
25.24
31 Aug 11
-2.47
-8.02%
-5.54
-18.00%
181,807,008
Sep 11
24.17
30 Sep 11
-1.07
-3.48%
-6.61
-21.47%
155,145,104
Oct 11
29.41
31 Oct 11
+ 5.24
+ 17.02%
-1.37
-4.45%
144,782,000
Nov 11
27.42
30 Nov 11
-1.99
-6.47%
-3.36
-10.92%
158,923,696
Dec 11
28.27
30 Dec 11
+ 0.85
+ 2.76%
-2.51
-8.15%
112,056,496
Jan 12
30.95
31 Jan 12
+ 2.68
+ 9.48%
+ 2.68
+ 9.48%
83,922,704
Feb 12
32.89
29 Feb 12
+ 1.94
+ 6.86%
+ 4.62
+ 16.34%
75,524,800
Mar 12
34.31
30 Mar 12
+ 1.42
+ 5.02%
+ 6.04
+ 21.37%
104,823,600
Apr 12
33.55
30 Apr 12
-0.76
-2.69%
+ 5.28
+ 18.68%
71,857,696
May 12
31.05
31 May 12
-2.50
-8.84%
+ 2.78
+ 9.83%
76,515,800
Jun 12
32.37
29 Jun 12
+ 1.32
+ 4.67%
+ 4.10
+ 14.50%
103,539,904
Jul 12
30.88
31 Jul 12
-1.49
-5.27%
+ 2.61
+ 9.23%
72,192,704
Aug 12
31.27
31 Aug 12
+ 0.39
+ 1.38%
+ 3.00
+ 10.61%
84,028,800
Sep 12
32.44
28 Sep 12
+ 1.17
+ 4.12%
+ 4.17
+ 14.73%
94,501,368
Oct 12
34.03
31 Oct 12
+ 1.59
+ 5.62%
+ 5.76
+ 20.36%
77,665,800
Nov 12
34.61
30 Nov 12
+ 0.58
+ 2.07%
+ 6.34
+ 22.43%
65,602,000
Dec 12
37.68
31 Dec 12
+ 3.07
+ 10.86%
+ 9.41
+ 33.29%
112,566,496
Jan 13
37.83
31 Jan 13
+ 0.15
+ 0.40%
+ 0.15
+ 0.40%
74,580,496
Feb 13
39.31
28 Feb 13
+ 1.48
+ 3.93%
+ 1.63
+ 4.33%
59,365,200
Mar 13
43.51
28 Mar 13
+ 4.20
+ 11.16%
+ 5.83
+ 15.49%
80,294,896
Apr 13
45.08
30 Apr 13
+ 1.57
+ 4.15%
+ 7.40
+ 19.64%
74,739,104
May 13
42.91
31 May 13
-2.17
-5.76%
+ 5.23
+ 13.88%
80,226,304
Jun 13
45.56
28 Jun 13
+ 2.65
+ 7.03%
+ 7.88
+ 20.91%
81,588,800
Jul 13
47.28
31 Jul 13
+ 1.72
+ 4.56%
+ 9.60
+ 25.48%
61,205,200
Aug 13
45.75
30 Aug 13
-1.53
-4.06%
+ 8.07
+ 21.42%
51,490,800
Sep 13
51.94
30 Sep 13
+ 6.19
+ 16.43%
+ 14.26
+ 37.85%
90,381,400
Oct 13
54.22
31 Oct 13
+ 2.28
+ 6.05%
+ 16.54
+ 43.90%
93,686,704
Nov 13
56.78
29 Nov 13
+ 2.56
+ 6.79%
+ 19.10
+ 50.69%
68,113,104
Dec 13
59.88
31 Dec 13
+ 3.10
+ 8.22%
+ 22.20
+ 58.91%
90,737,296
Jan 14
59.19
31 Jan 14
-0.69
-1.15%
-0.69
-1.15%
67,724,200
Feb 14
68.63
28 Feb 14
+ 9.44
+ 15.77%
+ 8.75
+ 14.61%
77,966,000
Mar 14
65.74
31 Mar 14
-2.89
-4.83%
+ 5.86
+ 9.79%
93,606,000
Apr 14
61.69
30 Apr 14
-4.05
-6.76%
+ 1.81
+ 3.02%
92,738,800
May 14
64.54
30 May 14
+ 2.85
+ 4.76%
+ 4.66
+ 7.78%
62,379,900
Jun 14
72.36
30 Jun 14
+ 7.82
+ 13.06%
+ 12.48
+ 20.84%
72,555,800
Jul 14
69.25
31 Jul 14
-3.11
-5.19%
+ 9.37
+ 15.65%
49,992,100
Aug 14
71.90
29 Aug 14
+ 2.65
+ 4.43%
+ 12.02
+ 20.08%
44,898,000
Sep 14
69.19
30 Sep 14
-2.71
-4.53%
+ 9.31
+ 15.55%
73,752,896
Oct 14
70.12
31 Oct 14
+ 0.93
+ 1.55%
+ 10.24
+ 17.10%
81,850,744
Nov 14
73.68
28 Nov 14
+ 3.56
+ 5.95%
+ 13.80
+ 23.05%
50,942,536
Dec 14
72.70
31 Dec 14
-0.98
-1.64%
+ 12.82
+ 21.41%
78,545,768
Jan 15
70.13
30 Jan 15
-2.57
-3.54%
-2.57
-3.54%
44,918,112
Feb 15
79.10
27 Feb 15
+ 8.97
+ 12.34%
+ 6.40
+ 8.80%
36,079,416
Mar 15
73.94
31 Mar 15
-5.16
-7.10%
+ 1.24
+ 1.71%
62,752,304
Apr 15
76.06
30 Apr 15
+ 2.12
+ 2.92%
+ 3.36
+ 4.62%
43,561,016
May 15
79.09
29 May 15
+ 3.03
+ 4.17%
+ 6.39
+ 8.79%
41,860,408
Jun 15
81.01
30 Jun 15
+ 1.92
+ 2.64%
+ 8.31
+ 11.43%
69,709,456
Jul 15
81.99
31 Jul 15
+ 0.98
+ 1.35%
+ 9.29
+ 12.78%
64,727,180
Aug 15
78.57
31 Aug 15
-3.42
-4.70%
+ 5.87
+ 8.07%
66,482,252
Sep 15
82.22
30 Sep 15
+ 3.65
+ 5.02%
+ 9.52
+ 13.09%
87,407,808
Oct 15
88.66
30 Oct 15
+ 6.44
+ 8.86%
+ 15.96
+ 21.95%
86,100,368
Nov 15
91.46
30 Nov 15
+ 2.80
+ 3.85%
+ 18.76
+ 25.80%
38,706,560
Dec 15
93.94
31 Dec 15
+ 2.48
+ 3.41%
+ 21.24
+ 29.22%
62,904,068
Jan 16
89.13
29 Jan 16
-4.81
-5.12%
-4.81
-5.12%
64,431,080
Feb 16
85.15
29 Feb 16
-3.98
-4.24%
-8.79
-9.36%
94,749,984
Mar 16
93.80
31 Mar 16
+ 8.65
+ 9.21%
-0.14
-0.15%
92,072,912
Apr 16
94.22
29 Apr 16
+ 0.42
+ 0.45%
+ 0.28
+ 0.30%
51,712,908
May 16
99.47
31 May 16
+ 5.25
+ 5.59%
+ 5.53
+ 5.89%
41,953,248
Jun 16
95.79
30 Jun 16
-3.68
-3.92%
+ 1.85
+ 1.97%
70,867,992
Jul 16
97.86
29 Jul 16
+ 2.07
+ 2.20%
+ 3.92
+ 4.17%
38,605,852
Aug 16
102.31
31 Aug 16
+ 4.45
+ 4.74%
+ 8.37
+ 8.91%
37,654,640
Sep 16
108.54
30 Sep 16
+ 6.23
+ 6.63%
+ 14.60
+ 15.54%
65,685,844
Oct 16
107.51
31 Oct 16
-1.03
-1.10%
+ 13.57
+ 14.45%
35,132,384
Nov 16
102.81
30 Nov 16
-4.70
-5.00%
+ 8.87
+ 9.44%
57,239,252
Dec 16
102.95
30 Dec 16
+ 0.14
+ 0.15%
+ 9.01
+ 9.59%
61,819,984
Jan 17
113.38
31 Jan 17
+ 10.43
+ 10.13%
+ 10.43
+ 10.13%
49,310,764
Feb 17
118.34
28 Feb 17
+ 4.96
+ 4.82%
+ 15.39
+ 14.95%
38,524,324
Mar 17
130.13
31 Mar 17
+ 11.79
+ 11.45%
+ 27.18
+ 26.40%
52,736,088
Apr 17
133.74
28 Apr 17
+ 3.61
+ 3.51%
+ 30.79
+ 29.91%
38,027,356
May 17
141.86
31 May 17
+ 8.12
+ 7.89%
+ 38.91
+ 37.80%
48,530,288
Jun 17
141.44
30 Jun 17
-0.42
-0.41%
+ 38.49
+ 37.39%
73,273,144
Jul 17
146.49
31 Jul 17
+ 5.05
+ 4.91%
+ 43.54
+ 42.29%
34,372,988
Aug 17
155.16
31 Aug 17
+ 8.67
+ 8.42%
+ 52.21
+ 50.71%
33,499,840
Sep 17
149.18
29 Sep 17
-5.98
-5.81%
+ 46.23
+ 44.91%
53,124,208
Oct 17
175.16
31 Oct 17
+ 25.98
+ 25.24%
+ 72.21
+ 70.14%
71,183,600
Nov 17
181.47
30 Nov 17
+ 6.31
+ 6.13%
+ 78.52
+ 76.27%
42,903,568
Dec 17
175.24
29 Dec 17
-6.23
-6.05%
+ 72.29
+ 70.22%
62,234,368
Jan 18
199.76
31 Jan 18
+ 24.52
+ 13.99%
+ 24.52
+ 13.99%
53,374,916
Feb 18
209.13
28 Feb 18
+ 9.37
+ 5.35%
+ 33.89
+ 19.34%
48,998,008
Mar 18
216.08
29 Mar 18
+ 6.95
+ 3.97%
+ 40.84
+ 23.31%
78,429,808
Apr 18
221.60
30 Apr 18
+ 5.52
+ 3.15%
+ 46.36
+ 26.46%
56,243,864
May 18
249.28
31 May 18
+ 27.68
+ 15.80%
+ 74.04
+ 42.25%
50,388,224
Jun 18
243.81
29 Jun 18
-5.47
-3.12%
+ 68.57
+ 39.13%
77,869,952
Jul 18
244.68
31 Jul 18
+ 0.87
+ 0.50%
+ 69.44
+ 39.63%
53,804,616
Aug 18
263.51
31 Aug 18
+ 18.83
+ 10.75%
+ 88.27
+ 50.37%
54,738,728
Sep 18
269.95
28 Sep 18
+ 6.44
+ 3.67%
+ 94.71
+ 54.05%
60,666,152
Oct 18
245.76
31 Oct 18
-24.19
-13.80%
+ 70.52
+ 40.24%
106,810,160
Nov 18
250.89
30 Nov 18
+ 5.13
+ 2.93%
+ 75.65
+ 43.17%
81,375,400
Dec 18
226.24
31 Dec 18
-24.65
-14.07%
+ 51.00
+ 29.10%
96,434,312
Jan 19
247.82
31 Jan 19
+ 21.58
+ 9.54%
+ 21.58
+ 9.54%
68,179,824
Feb 19
262.50
28 Feb 19
+ 14.68
+ 6.49%
+ 36.26
+ 16.03%
51,022,736
Mar 19
266.49
29 Mar 19
+ 3.99
+ 1.76%
+ 40.25
+ 17.79%
71,777,952
Apr 19
289.25
30 Apr 19
+ 22.76
+ 10.06%
+ 63.01
+ 27.85%
46,808,356
May 19
270.90
31 May 19
-18.35
-8.11%
+ 44.66
+ 19.74%
49,497,456
Jun 19
294.65
28 Jun 19
+ 23.75
+ 10.50%
+ 68.41
+ 30.24%
67,826,208
Jul 19
298.86
31 Jul 19
+ 4.21
+ 1.86%
+ 72.62
+ 32.10%
42,492,368
Aug 19
284.51
30 Aug 19
-14.35
-6.34%
+ 58.27
+ 25.76%
50,916,824
Sep 19
276.25
30 Sep 19
-8.26
-3.65%
+ 50.01
+ 22.10%
66,765,676
Oct 19
277.93
31 Oct 19
+ 1.68
+ 0.74%
+ 51.69
+ 22.85%
61,366,472
Nov 19
309.53
29 Nov 19
+ 31.60
+ 13.97%
+ 83.29
+ 36.81%
44,731,152
Dec 19
329.81
31 Dec 19
+ 20.28
+ 8.96%
+ 103.57
+ 45.78%
51,177,924
Jan 20
351.14
31 Jan 20
+ 21.33
+ 6.47%
+ 21.33
+ 6.47%
43,958,328
Feb 20
345.12
28 Feb 20
-6.02
-1.83%
+ 15.31
+ 4.64%
56,924,336
Mar 20
318.24
31 Mar 20
-26.88
-8.15%
-11.57
-3.51%
126,560,896
Apr 20
353.64
30 Apr 20
+ 35.40
+ 10.73%
+ 23.83
+ 7.23%
73,073,520
May 20
386.60
29 May 20
+ 32.96
+ 9.99%
+ 56.79
+ 17.22%
55,546,780
Jun 20
435.31
30 Jun 20
+ 48.71
+ 14.77%
+ 105.50
+ 31.99%
70,637,472
Jul 20
444.32
31 Jul 20
+ 9.01
+ 2.73%
+ 114.51
+ 34.72%
54,625,440
Aug 20
513.39
31 Aug 20
+ 69.07
+ 20.94%
+ 183.58
+ 55.66%
54,518,904
Sep 20
490.43
30 Sep 20
-22.96
-6.96%
+ 160.62
+ 48.70%
84,804,224
Oct 20
447.10
30 Oct 20
-43.33
-13.14%
+ 117.29
+ 35.56%
48,082,352
Nov 20
478.47
30 Nov 20
+ 31.37
+ 9.51%
+ 148.66
+ 45.07%
53,520,600
Dec 20
500.12
31 Dec 20
+ 21.65
+ 6.56%
+ 170.31
+ 51.64%
54,952,184
Jan 21
458.77
29 Jan 21
-41.35
-8.27%
-41.35
-8.27%
57,396,204
Feb 21
459.67
26 Feb 21
+ 0.90
+ 0.18%
-40.45
-8.09%
44,307,828
Mar 21
475.37
31 Mar 21
+ 15.70
+ 3.14%
-24.75
-4.95%
75,497,824
Apr 21
508.34
30 Apr 21
+ 32.97
+ 6.59%
+ 8.22
+ 1.64%
40,869,444
May 21
504.58
28 May 21
-3.76
-0.75%
+ 4.46
+ 0.89%
39,865,460
Jun 21
585.64
30 Jun 21
+ 81.06
+ 16.21%
+ 85.52
+ 17.10%
52,685,648
Jul 21
621.63
30 Jul 21
+ 35.99
+ 7.20%
+ 121.51
+ 24.30%
33,855,960
Aug 21
663.70
31 Aug 21
+ 42.07
+ 8.41%
+ 163.58
+ 32.71%
28,705,620
Sep 21
575.72
30 Sep 21
-87.98
-17.59%
+ 75.60
+ 15.12%
52,679,148
Oct 21
650.36
29 Oct 21
+ 74.64
+ 14.92%
+ 150.24
+ 30.04%
44,401,768
Nov 21
669.85
30 Nov 21
+ 19.49
+ 3.90%
+ 169.73
+ 33.94%
43,238,100
Dec 21
567.06
31 Dec 21
-102.79
-20.55%
+ 66.94
+ 13.38%
84,141,152
Jan 22
534.30
31 Jan 22
-32.76
-5.78%
-32.76
-5.78%
83,986,680
Feb 22
467.68
28 Feb 22
-66.62
-11.75%
-99.38
-17.53%
70,180,320
Mar 22
455.62
31 Mar 22
-12.06
-2.13%
-111.44
-19.65%
97,989,296
Apr 22
395.95
29 Apr 22
-59.67
-10.52%
-171.11
-30.17%
54,888,812
May 22
416.48
31 May 22
+ 20.53
+ 3.62%
-150.58
-26.55%
72,472,568
Jun 22
366.06
30 Jun 22
-50.42
-8.89%
-201.00
-35.45%
71,842,536
Jul 22
410.12
29 Jul 22
+ 44.06
+ 7.77%
-156.94
-27.68%
46,398,256
Aug 22
373.44
31 Aug 22
-36.68
-6.47%
-193.62
-34.14%
51,808,560
Sep 22
275.20
30 Sep 22
-98.24
-17.32%
-291.86
-51.47%
124,365,104
Oct 22
287.94
14 Oct 22
+ 12.74
+ 2.25%
-279.12
-49.22%
37,558,448
Nov 22
344.93
30 Nov 22
+ 56.99
+ 10.05%
-222.13
-39.17%
50,226,548
Dec 22
336.53
30 Dec 22
-8.40
-1.48%
-230.53
-40.65%
65,104,636
Jan 23
370.34
31 Jan 23
+ 33.81
+ 10.05%
+ 33.81
+ 10.05%
48,870,544
Feb 23
323.95
28 Feb 23
-46.39
-13.78%
-12.58
-3.74%
57,467,864
Mar 23
385.37
31 Mar 23
+ 61.42
+ 18.25%
+ 48.84
+ 14.51%
82,835,376
Apr 23
377.56
28 Apr 23
-7.81
-2.32%
+ 41.03
+ 12.19%
39,063,768
May 23
417.79
31 May 23
+ 40.23
+ 11.95%
+ 81.26
+ 24.15%
86,339,128
Jun 23
488.99
30 Jun 23
+ 71.20
+ 21.16%
+ 152.46
+ 45.30%
108,631,768
Jul 23
546.17
31 Jul 23
+ 57.18
+ 16.99%
+ 209.64
+ 62.29%
61,177,764
Aug 23
559.34
31 Aug 23
+ 13.17
+ 3.91%
+ 222.81
+ 66.21%
51,215,704
Sep 23
509.90
29 Sep 23
-49.44
-14.69%
+ 173.37
+ 51.52%
62,947,944
Oct 23
532.06
31 Oct 23
+ 22.16
+ 6.58%
+ 195.53
+ 58.10%
55,824,000
Nov 23
611.01
30 Nov 23
+ 78.95
+ 23.46%
+ 274.48
+ 81.56%
52,923,272
Dec 23
596.60
29 Dec 23
-14.41
-4.28%
+ 260.07
+ 77.28%
69,965,176
Jan 24
617.78
31 Jan 24
+ 21.18
+ 3.55%
+ 21.18
+ 3.55%
54,994,076
Feb 24
560.28
29 Feb 24
-57.50
-9.64%
-36.32
-6.09%
69,927,608
Mar 24
504.60
28 Mar 24
-55.68
-9.33%
-92.00
-15.42%
94,720,064
Apr 24
462.83
30 Apr 24
-41.77
-7.00%
-133.77
-22.42%
62,735,560
May 24
444.76
31 May 24
-18.07
-3.03%
-151.84
-25.45%
60,736,032
Jun 24
555.54
28 Jun 24
+ 110.78
+ 18.57%
-41.06
-6.88%
89,654,968
Jul 24
551.65
31 Jul 24
-3.89
-0.65%
-44.95
-7.53%
50,900,248
Aug 24
574.41
30 Aug 24
+ 22.76
+ 3.81%
-22.19
-3.72%
40,999,980
Sep 24
517.78
30 Sep 24
-56.63
-9.49%
-78.82
-13.21%
70,141,760
Oct 24
478.08
31 Oct 24
-39.70
-6.65%
-118.52
-19.87%
59,806,000
Nov 24
515.93
29 Nov 24
+ 37.85
+ 6.34%
-80.67
-13.52%
51,967,776
Dec 24
444.68
31 Dec 24
-71.25
-11.94%
-151.92
-25.46%
104,564,336
Jan 25
437.45
31 Jan 25
-7.23
-1.63%
-7.23
-1.63%
80,069,032
Feb 25
438.56
28 Feb 25
+ 1.11
+ 0.25%
-6.12
-1.38%
55,422,272
Mar 25
383.53
31 Mar 25
-55.03
-12.38%
-61.15
-13.75%
94,231,584
Apr 25
374.98
30 Apr 25
-8.55
-1.92%
-69.70
-15.67%
89,658,824
May 25
415.09
30 May 25
+ 40.11
+ 9.02%
-29.59
-6.65%
57,084,392
Jun 25
386.88
30 Jun 25
-28.21
-6.34%
-57.80
-13.00%
90,960,392
Jul 25
357.69
31 Jul 25
-29.19
-6.56%
-86.99
-19.56%
75,673,088
Aug 25
356.70
29 Aug 25
-0.99
-0.22%
-87.98
-19.79%
75,964,832
Sep 25
352.75
30 Sep 25
-3.95
-0.89%
-91.93
-20.67%
117,471,808
Oct 25
340.31
31 Oct 25
-12.44
-2.80%
-104.37
-23.47%
87,112,304
Nov 25
320.13
28 Nov 25
-20.18
-4.54%
-124.55
-28.01%
68,715,856
Dec 25
349.99
31 Dec 25
+ 29.86
+ 6.71%
-94.69
-21.29%
95,355,600
Jan 26
293.25
30 Jan 26
-56.74
-16.21%
-56.74
-16.21%
101,939,128
Feb 26
262.41
27 Feb 26
-30.84
-8.81%
-87.58
-25.02%
107,026,936
Mar 26
243.08
31 Mar 26
-19.33
-5.52%
-106.91
-30.55%
111,583,096
Apr 26
246.10
30 Apr 26
+ 3.02
+ 0.86%
-103.89
-29.68%
116,677,424
May 26
259.21
29 May 26
+ 13.11
+ 3.75%
-90.78
-25.94%
127,325,728
Jun 26
205.02
30 Jun 26
-54.19
-15.48%
-144.97
-41.42%
133,595,184
Jul 26
250.41
31 Jul 26
+ 45.39
+ 12.97%
-99.58
-28.45%
139,133,248
Aug 26
273.47
26 Aug 26
+ 23.06
+ 6.59%
-76.52
-21.86%
142,639,968
Sep 26
239.94
30 Sep 26
-33.53
-9.58%
-110.05
-31.44%
146,966,256
Oct 26
256.73
20 Oct 26
+ 16.79
+ 4.80%
-93.26
-26.65%
151,241,616

Adobe Systems Inc
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
36.78 ( 31 Dec 09 )
30.78 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.00 )
Cum % Mvmt ( -16.31% )
2,308,909,056
Calendar Year End ( 2011 )
30.78 ( 31 Dec 10 )
28.27 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.51 )
Cum % Mvmt ( -8.15% )
1,587,047,552
Calendar Year End ( 2012 )
28.27 ( 30 Dec 11 )
37.68 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.41 )
Cum % Mvmt ( + 33.29% )
1,022,741,696
Calendar Year End ( 2013 )
37.68 ( 31 Dec 12 )
59.88 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 22.20 )
Cum % Mvmt ( + 58.91% )
906,409,280
Calendar Year End ( 2014 )
59.88 ( 31 Dec 13 )
72.70 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.82 )
Cum % Mvmt ( + 21.41% )
846,952,768
Calendar Year End ( 2015 )
72.70 ( 31 Dec 14 )
93.94 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 21.24 )
Cum % Mvmt ( + 29.22% )
705,208,960
Calendar Year End ( 2016 )
93.94 ( 31 Dec 15 )
102.95 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.01 )
Cum % Mvmt ( + 9.59% )
711,926,080
Calendar Year End ( 2017 )
102.95 ( 30 Dec 16 )
175.24 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 72.29 )
Cum % Mvmt ( + 70.22% )
597,720,512
Calendar Year End ( 2018 )
175.24 ( 29 Dec 17 )
226.24 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 51.00 )
Cum % Mvmt ( + 29.10% )
819,134,144
Calendar Year End ( 2019 )
226.24 ( 31 Dec 18 )
329.81 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 103.57 )
Cum % Mvmt ( + 45.78% )
672,562,944
Calendar Year End ( 2020 )
329.81 ( 31 Dec 19 )
500.12 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 170.31 )
Cum % Mvmt ( + 51.64% )
777,205,056
Calendar Year End ( 2021 )
500.12 ( 31 Dec 20 )
567.06 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 66.94 )
Cum % Mvmt ( + 13.38% )
597,644,160
Calendar Year End ( 2022 )
567.06 ( 31 Dec 21 )
336.53 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -230.53 )
Cum % Mvmt ( -40.65% )
826,821,760
Calendar Year End ( 2023 )
336.53 ( 30 Dec 22 )
596.60 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 260.07 )
Cum % Mvmt ( + 77.28% )
777,262,336
Calendar Year End ( 2024 )
596.60 ( 29 Dec 23 )
444.68 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -151.92 )
Cum % Mvmt ( -25.46% )
811,148,416
Calendar Year End ( 2025 )
444.68 ( 31 Dec 24 )
349.99 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -94.69 )
Cum % Mvmt ( -21.29% )
984,455,296
Calendar Year End ( 0 )
349.99 ( 31 Dec 25 )
256.73 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -93.26 )
Cum % Mvmt ( -26.65% )
151,241,616
Jan 10
32.30
29 Jan 10
-4.48
-12.18%
-4.48
-12.18%
117,423,800
Feb 10
34.65
26 Feb 10
+2.35
+ 6.39%
-2.13
-5.79%
176,471,296
Mar 10
35.37
31 Mar 10
+0.72
+ 1.96%
-1.41
-3.83%
147,865,792
Apr 10
33.60
30 Apr 10
-1.77
-4.81%
-3.18
-8.65%
155,380,800
May 10
32.08
28 May 10
-1.52
-4.13%
-4.70
-12.78%
172,179,808
Jun 10
26.43
30 Jun 10
-5.65
-15.36%
-10.35
-28.14%
242,283,904
Jul 10
28.72
30 Jul 10
+2.29
+ 6.23%
-8.06
-21.91%
165,260,096
Aug 10
27.70
31 Aug 10
-1.02
-2.77%
-9.08
-24.69%
143,073,792
Sep 10
26.15
30 Sep 10
-1.55
-4.21%
-10.63
-28.90%
382,402,208
Oct 10
28.15
29 Oct 10
+2.00
+ 5.44%
-8.63
-23.46%
314,480,512
Nov 10
27.80
30 Nov 10
-0.35
-0.95%
-8.98
-24.42%
139,285,904
Dec 10
30.78
31 Dec 10
+2.98
+ 8.10%
-6.00
-16.31%
152,801,104
Jan 11
33.05
31 Jan 11
+2.27
+ 7.37%
+ 2.27
+7.37%
136,593,600
Feb 11
34.50
28 Feb 11
+1.45
+ 4.71%
+ 3.72
+12.09%
85,170,400
Mar 11
33.16
31 Mar 11
-1.34
-4.35%
+ 2.38
+7.73%
160,500,000
Apr 11
33.55
29 Apr 11
+0.39
+ 1.27%
+ 2.77
+9.00%
117,223,200
May 11
34.63
31 May 11
+1.08
+ 3.51%
+ 3.85
+12.51%
86,347,400
Jun 11
31.45
30 Jun 11
-3.18
-10.33%
+ 0.67
+2.18%
144,760,992
Jul 11
27.71
29 Jul 11
-3.74
-12.15%
-3.07
-9.97%
103,737,600
Aug 11
25.24
31 Aug 11
-2.47
-8.02%
-5.54
-18.00%
181,807,008
Sep 11
24.17
30 Sep 11
-1.07
-3.48%
-6.61
-21.47%
155,145,104
Oct 11
29.41
31 Oct 11
+5.24
+ 17.02%
-1.37
-4.45%
144,782,000
Nov 11
27.42
30 Nov 11
-1.99
-6.47%
-3.36
-10.92%
158,923,696
Dec 11
28.27
30 Dec 11
+0.85
+ 2.76%
-2.51
-8.15%
112,056,496
Jan 12
30.95
31 Jan 12
+2.68
+ 9.48%
+ 2.68
+9.48%
83,922,704
Feb 12
32.89
29 Feb 12
+1.94
+ 6.86%
+ 4.62
+16.34%
75,524,800
Mar 12
34.31
30 Mar 12
+1.42
+ 5.02%
+ 6.04
+21.37%
104,823,600
Apr 12
33.55
30 Apr 12
-0.76
-2.69%
+ 5.28
+18.68%
71,857,696
May 12
31.05
31 May 12
-2.50
-8.84%
+ 2.78
+9.83%
76,515,800
Jun 12
32.37
29 Jun 12
+1.32
+ 4.67%
+ 4.10
+14.50%
103,539,904
Jul 12
30.88
31 Jul 12
-1.49
-5.27%
+ 2.61
+9.23%
72,192,704
Aug 12
31.27
31 Aug 12
+0.39
+ 1.38%
+ 3.00
+10.61%
84,028,800
Sep 12
32.44
28 Sep 12
+1.17
+ 4.12%
+ 4.17
+14.73%
94,501,368
Oct 12
34.03
31 Oct 12
+1.59
+ 5.62%
+ 5.76
+20.36%
77,665,800
Nov 12
34.61
30 Nov 12
+0.58
+ 2.07%
+ 6.34
+22.43%
65,602,000
Dec 12
37.68
31 Dec 12
+3.07
+ 10.86%
+ 9.41
+33.29%
112,566,496
Jan 13
37.83
31 Jan 13
+0.15
+ 0.40%
+ 0.15
+0.40%
74,580,496
Feb 13
39.31
28 Feb 13
+1.48
+ 3.93%
+ 1.63
+4.33%
59,365,200
Mar 13
43.51
28 Mar 13
+4.20
+ 11.16%
+ 5.83
+15.49%
80,294,896
Apr 13
45.08
30 Apr 13
+1.57
+ 4.15%
+ 7.40
+19.64%
74,739,104
May 13
42.91
31 May 13
-2.17
-5.76%
+ 5.23
+13.88%
80,226,304
Jun 13
45.56
28 Jun 13
+2.65
+ 7.03%
+ 7.88
+20.91%
81,588,800
Jul 13
47.28
31 Jul 13
+1.72
+ 4.56%
+ 9.60
+25.48%
61,205,200
Aug 13
45.75
30 Aug 13
-1.53
-4.06%
+ 8.07
+21.42%
51,490,800
Sep 13
51.94
30 Sep 13
+6.19
+ 16.43%
+ 14.26
+37.85%
90,381,400
Oct 13
54.22
31 Oct 13
+2.28
+ 6.05%
+ 16.54
+43.90%
93,686,704
Nov 13
56.78
29 Nov 13
+2.56
+ 6.79%
+ 19.10
+50.69%
68,113,104
Dec 13
59.88
31 Dec 13
+3.10
+ 8.22%
+ 22.20
+58.91%
90,737,296
Jan 14
59.19
31 Jan 14
-0.69
-1.15%
-0.69
-1.15%
67,724,200
Feb 14
68.63
28 Feb 14
+9.44
+ 15.77%
+ 8.75
+14.61%
77,966,000
Mar 14
65.74
31 Mar 14
-2.89
-4.83%
+ 5.86
+9.79%
93,606,000
Apr 14
61.69
30 Apr 14
-4.05
-6.76%
+ 1.81
+3.02%
92,738,800
May 14
64.54
30 May 14
+2.85
+ 4.76%
+ 4.66
+7.78%
62,379,900
Jun 14
72.36
30 Jun 14
+7.82
+ 13.06%
+ 12.48
+20.84%
72,555,800
Jul 14
69.25
31 Jul 14
-3.11
-5.19%
+ 9.37
+15.65%
49,992,100
Aug 14
71.90
29 Aug 14
+2.65
+ 4.43%
+ 12.02
+20.08%
44,898,000
Sep 14
69.19
30 Sep 14
-2.71
-4.53%
+ 9.31
+15.55%
73,752,896
Oct 14
70.12
31 Oct 14
+0.93
+ 1.55%
+ 10.24
+17.10%
81,850,744
Nov 14
73.68
28 Nov 14
+3.56
+ 5.95%
+ 13.80
+23.05%
50,942,536
Dec 14
72.70
31 Dec 14
-0.98
-1.64%
+ 12.82
+21.41%
78,545,768
Jan 15
70.13
30 Jan 15
-2.57
-3.54%
-2.57
-3.54%
44,918,112
Feb 15
79.10
27 Feb 15
+8.97
+ 12.34%
+ 6.40
+8.80%
36,079,416
Mar 15
73.94
31 Mar 15
-5.16
-7.10%
+ 1.24
+1.71%
62,752,304
Apr 15
76.06
30 Apr 15
+2.12
+ 2.92%
+ 3.36
+4.62%
43,561,016
May 15
79.09
29 May 15
+3.03
+ 4.17%
+ 6.39
+8.79%
41,860,408
Jun 15
81.01
30 Jun 15
+1.92
+ 2.64%
+ 8.31
+11.43%
69,709,456
Jul 15
81.99
31 Jul 15
+0.98
+ 1.35%
+ 9.29
+12.78%
64,727,180
Aug 15
78.57
31 Aug 15
-3.42
-4.70%
+ 5.87
+8.07%
66,482,252
Sep 15
82.22
30 Sep 15
+3.65
+ 5.02%
+ 9.52
+13.09%
87,407,808
Oct 15
88.66
30 Oct 15
+6.44
+ 8.86%
+ 15.96
+21.95%
86,100,368
Nov 15
91.46
30 Nov 15
+2.80
+ 3.85%
+ 18.76
+25.80%
38,706,560
Dec 15
93.94
31 Dec 15
+2.48
+ 3.41%
+ 21.24
+29.22%
62,904,068
Jan 16
89.13
29 Jan 16
-4.81
-5.12%
-4.81
-5.12%
64,431,080
Feb 16
85.15
29 Feb 16
-3.98
-4.24%
-8.79
-9.36%
94,749,984
Mar 16
93.80
31 Mar 16
+8.65
+ 9.21%
-0.14
-0.15%
92,072,912
Apr 16
94.22
29 Apr 16
+0.42
+ 0.45%
+ 0.28
+0.30%
51,712,908
May 16
99.47
31 May 16
+5.25
+ 5.59%
+ 5.53
+5.89%
41,953,248
Jun 16
95.79
30 Jun 16
-3.68
-3.92%
+ 1.85
+1.97%
70,867,992
Jul 16
97.86
29 Jul 16
+2.07
+ 2.20%
+ 3.92
+4.17%
38,605,852
Aug 16
102.31
31 Aug 16
+4.45
+ 4.74%
+ 8.37
+8.91%
37,654,640
Sep 16
108.54
30 Sep 16
+6.23
+ 6.63%
+ 14.60
+15.54%
65,685,844
Oct 16
107.51
31 Oct 16
-1.03
-1.10%
+ 13.57
+14.45%
35,132,384
Nov 16
102.81
30 Nov 16
-4.70
-5.00%
+ 8.87
+9.44%
57,239,252
Dec 16
102.95
30 Dec 16
+0.14
+ 0.15%
+ 9.01
+9.59%
61,819,984
Jan 17
113.38
31 Jan 17
+10.43
+ 10.13%
+ 10.43
+10.13%
49,310,764
Feb 17
118.34
28 Feb 17
+4.96
+ 4.82%
+ 15.39
+14.95%
38,524,324
Mar 17
130.13
31 Mar 17
+11.79
+ 11.45%
+ 27.18
+26.40%
52,736,088
Apr 17
133.74
28 Apr 17
+3.61
+ 3.51%
+ 30.79
+29.91%
38,027,356
May 17
141.86
31 May 17
+8.12
+ 7.89%
+ 38.91
+37.80%
48,530,288
Jun 17
141.44
30 Jun 17
-0.42
-0.41%
+ 38.49
+37.39%
73,273,144
Jul 17
146.49
31 Jul 17
+5.05
+ 4.91%
+ 43.54
+42.29%
34,372,988
Aug 17
155.16
31 Aug 17
+8.67
+ 8.42%
+ 52.21
+50.71%
33,499,840
Sep 17
149.18
29 Sep 17
-5.98
-5.81%
+ 46.23
+44.91%
53,124,208
Oct 17
175.16
31 Oct 17
+25.98
+ 25.24%
+ 72.21
+70.14%
71,183,600
Nov 17
181.47
30 Nov 17
+6.31
+ 6.13%
+ 78.52
+76.27%
42,903,568
Dec 17
175.24
29 Dec 17
-6.23
-6.05%
+ 72.29
+70.22%
62,234,368
Jan 18
199.76
31 Jan 18
+24.52
+ 13.99%
+ 24.52
+13.99%
53,374,916
Feb 18
209.13
28 Feb 18
+9.37
+ 5.35%
+ 33.89
+19.34%
48,998,008
Mar 18
216.08
29 Mar 18
+6.95
+ 3.97%
+ 40.84
+23.31%
78,429,808
Apr 18
221.60
30 Apr 18
+5.52
+ 3.15%
+ 46.36
+26.46%
56,243,864
May 18
249.28
31 May 18
+27.68
+ 15.80%
+ 74.04
+42.25%
50,388,224
Jun 18
243.81
29 Jun 18
-5.47
-3.12%
+ 68.57
+39.13%
77,869,952
Jul 18
244.68
31 Jul 18
+0.87
+ 0.50%
+ 69.44
+39.63%
53,804,616
Aug 18
263.51
31 Aug 18
+18.83
+ 10.75%
+ 88.27
+50.37%
54,738,728
Sep 18
269.95
28 Sep 18
+6.44
+ 3.67%
+ 94.71
+54.05%
60,666,152
Oct 18
245.76
31 Oct 18
-24.19
-13.80%
+ 70.52
+40.24%
106,810,160
Nov 18
250.89
30 Nov 18
+5.13
+ 2.93%
+ 75.65
+43.17%
81,375,400
Dec 18
226.24
31 Dec 18
-24.65
-14.07%
+ 51.00
+29.10%
96,434,312
Jan 19
247.82
31 Jan 19
+21.58
+ 9.54%
+ 21.58
+9.54%
68,179,824
Feb 19
262.50
28 Feb 19
+14.68
+ 6.49%
+ 36.26
+16.03%
51,022,736
Mar 19
266.49
29 Mar 19
+3.99
+ 1.76%
+ 40.25
+17.79%
71,777,952
Apr 19
289.25
30 Apr 19
+22.76
+ 10.06%
+ 63.01
+27.85%
46,808,356
May 19
270.90
31 May 19
-18.35
-8.11%
+ 44.66
+19.74%
49,497,456
Jun 19
294.65
28 Jun 19
+23.75
+ 10.50%
+ 68.41
+30.24%
67,826,208
Jul 19
298.86
31 Jul 19
+4.21
+ 1.86%
+ 72.62
+32.10%
42,492,368
Aug 19
284.51
30 Aug 19
-14.35
-6.34%
+ 58.27
+25.76%
50,916,824
Sep 19
276.25
30 Sep 19
-8.26
-3.65%
+ 50.01
+22.10%
66,765,676
Oct 19
277.93
31 Oct 19
+1.68
+ 0.74%
+ 51.69
+22.85%
61,366,472
Nov 19
309.53
29 Nov 19
+31.60
+ 13.97%
+ 83.29
+36.81%
44,731,152
Dec 19
329.81
31 Dec 19
+20.28
+ 8.96%
+ 103.57
+45.78%
51,177,924
Jan 20
351.14
31 Jan 20
+21.33
+ 6.47%
+ 21.33
+6.47%
43,958,328
Feb 20
345.12
28 Feb 20
-6.02
-1.83%
+ 15.31
+4.64%
56,924,336
Mar 20
318.24
31 Mar 20
-26.88
-8.15%
-11.57
-3.51%
126,560,896
Apr 20
353.64
30 Apr 20
+35.40
+ 10.73%
+ 23.83
+7.23%
73,073,520
May 20
386.60
29 May 20
+32.96
+ 9.99%
+ 56.79
+17.22%
55,546,780
Jun 20
435.31
30 Jun 20
+48.71
+ 14.77%
+ 105.50
+31.99%
70,637,472
Jul 20
444.32
31 Jul 20
+9.01
+ 2.73%
+ 114.51
+34.72%
54,625,440
Aug 20
513.39
31 Aug 20
+69.07
+ 20.94%
+ 183.58
+55.66%
54,518,904
Sep 20
490.43
30 Sep 20
-22.96
-6.96%
+ 160.62
+48.70%
84,804,224
Oct 20
447.10
30 Oct 20
-43.33
-13.14%
+ 117.29
+35.56%
48,082,352
Nov 20
478.47
30 Nov 20
+31.37
+ 9.51%
+ 148.66
+45.07%
53,520,600
Dec 20
500.12
31 Dec 20
+21.65
+ 6.56%
+ 170.31
+51.64%
54,952,184
Jan 21
458.77
29 Jan 21
-41.35
-8.27%
-41.35
-8.27%
57,396,204
Feb 21
459.67
26 Feb 21
+0.90
+ 0.18%
-40.45
-8.09%
44,307,828
Mar 21
475.37
31 Mar 21
+15.70
+ 3.14%
-24.75
-4.95%
75,497,824
Apr 21
508.34
30 Apr 21
+32.97
+ 6.59%
+ 8.22
+1.64%
40,869,444
May 21
504.58
28 May 21
-3.76
-0.75%
+ 4.46
+0.89%
39,865,460
Jun 21
585.64
30 Jun 21
+81.06
+ 16.21%
+ 85.52
+17.10%
52,685,648
Jul 21
621.63
30 Jul 21
+35.99
+ 7.20%
+ 121.51
+24.30%
33,855,960
Aug 21
663.70
31 Aug 21
+42.07
+ 8.41%
+ 163.58
+32.71%
28,705,620
Sep 21
575.72
30 Sep 21
-87.98
-17.59%
+ 75.60
+15.12%
52,679,148
Oct 21
650.36
29 Oct 21
+74.64
+ 14.92%
+ 150.24
+30.04%
44,401,768
Nov 21
669.85
30 Nov 21
+19.49
+ 3.90%
+ 169.73
+33.94%
43,238,100
Dec 21
567.06
31 Dec 21
-102.79
-20.55%
+ 66.94
+13.38%
84,141,152
Jan 22
534.30
31 Jan 22
-32.76
-5.78%
-32.76
-5.78%
83,986,680
Feb 22
467.68
28 Feb 22
-66.62
-11.75%
-99.38
-17.53%
70,180,320
Mar 22
455.62
31 Mar 22
-12.06
-2.13%
-111.44
-19.65%
97,989,296
Apr 22
395.95
29 Apr 22
-59.67
-10.52%
-171.11
-30.17%
54,888,812
May 22
416.48
31 May 22
+20.53
+ 3.62%
-150.58
-26.55%
72,472,568
Jun 22
366.06
30 Jun 22
-50.42
-8.89%
-201.00
-35.45%
71,842,536
Jul 22
410.12
29 Jul 22
+44.06
+ 7.77%
-156.94
-27.68%
46,398,256
Aug 22
373.44
31 Aug 22
-36.68
-6.47%
-193.62
-34.14%
51,808,560
Sep 22
275.20
30 Sep 22
-98.24
-17.32%
-291.86
-51.47%
124,365,104
Oct 22
287.94
14 Oct 22
+12.74
+ 2.25%
-279.12
-49.22%
37,558,448
Nov 22
344.93
30 Nov 22
+56.99
+ 10.05%
-222.13
-39.17%
50,226,548
Dec 22
336.53
30 Dec 22
-8.40
-1.48%
-230.53
-40.65%
65,104,636
Jan 23
370.34
31 Jan 23
+33.81
+ 10.05%
+ 33.81
+10.05%
48,870,544
Feb 23
323.95
28 Feb 23
-46.39
-13.78%
-12.58
-3.74%
57,467,864
Mar 23
385.37
31 Mar 23
+61.42
+ 18.25%
+ 48.84
+14.51%
82,835,376
Apr 23
377.56
28 Apr 23
-7.81
-2.32%
+ 41.03
+12.19%
39,063,768
May 23
417.79
31 May 23
+40.23
+ 11.95%
+ 81.26
+24.15%
86,339,128
Jun 23
488.99
30 Jun 23
+71.20
+ 21.16%
+ 152.46
+45.30%
108,631,768
Jul 23
546.17
31 Jul 23
+57.18
+ 16.99%
+ 209.64
+62.29%
61,177,764
Aug 23
559.34
31 Aug 23
+13.17
+ 3.91%
+ 222.81
+66.21%
51,215,704
Sep 23
509.90
29 Sep 23
-49.44
-14.69%
+ 173.37
+51.52%
62,947,944
Oct 23
532.06
31 Oct 23
+22.16
+ 6.58%
+ 195.53
+58.10%
55,824,000
Nov 23
611.01
30 Nov 23
+78.95
+ 23.46%
+ 274.48
+81.56%
52,923,272
Dec 23
596.60
29 Dec 23
-14.41
-4.28%
+ 260.07
+77.28%
69,965,176
Jan 24
617.78
31 Jan 24
+21.18
+ 3.55%
+ 21.18
+3.55%
54,994,076
Feb 24
560.28
29 Feb 24
-57.50
-9.64%
-36.32
-6.09%
69,927,608
Mar 24
504.60
28 Mar 24
-55.68
-9.33%
-92.00
-15.42%
94,720,064
Apr 24
462.83
30 Apr 24
-41.77
-7.00%
-133.77
-22.42%
62,735,560
May 24
444.76
31 May 24
-18.07
-3.03%
-151.84
-25.45%
60,736,032
Jun 24
555.54
28 Jun 24
+110.78
+ 18.57%
-41.06
-6.88%
89,654,968
Jul 24
551.65
31 Jul 24
-3.89
-0.65%
-44.95
-7.53%
50,900,248
Aug 24
574.41
30 Aug 24
+22.76
+ 3.81%
-22.19
-3.72%
40,999,980
Sep 24
517.78
30 Sep 24
-56.63
-9.49%
-78.82
-13.21%
70,141,760
Oct 24
478.08
31 Oct 24
-39.70
-6.65%
-118.52
-19.87%
59,806,000
Nov 24
515.93
29 Nov 24
+37.85
+ 6.34%
-80.67
-13.52%
51,967,776
Dec 24
444.68
31 Dec 24
-71.25
-11.94%
-151.92
-25.46%
104,564,336
Jan 25
437.45
31 Jan 25
-7.23
-1.63%
-7.23
-1.63%
80,069,032
Feb 25
438.56
28 Feb 25
+1.11
+ 0.25%
-6.12
-1.38%
55,422,272
Mar 25
383.53
31 Mar 25
-55.03
-12.38%
-61.15
-13.75%
94,231,584
Apr 25
374.98
30 Apr 25
-8.55
-1.92%
-69.70
-15.67%
89,658,824
May 25
415.09
30 May 25
+40.11
+ 9.02%
-29.59
-6.65%
57,084,392
Jun 25
386.88
30 Jun 25
-28.21
-6.34%
-57.80
-13.00%
90,960,392
Jul 25
357.69
31 Jul 25
-29.19
-6.56%
-86.99
-19.56%
75,673,088
Aug 25
356.70
29 Aug 25
-0.99
-0.22%
-87.98
-19.79%
75,964,832
Sep 25
352.75
30 Sep 25
-3.95
-0.89%
-91.93
-20.67%
117,471,808
Oct 25
340.31
31 Oct 25
-12.44
-2.80%
-104.37
-23.47%
87,112,304
Nov 25
320.13
28 Nov 25
-20.18
-4.54%
-124.55
-28.01%
68,715,856
Dec 25
349.99
31 Dec 25
+29.86
+ 6.71%
-94.69
-21.29%
95,355,600
Jan 26
293.25
30 Jan 26
-56.74
-16.21%
-56.74
-16.21%
101,939,128
Feb 26
262.41
27 Feb 26
-30.84
-8.81%
-87.58
-25.02%
107,026,936
Mar 26
243.08
31 Mar 26
-19.33
-5.52%
-106.91
-30.55%
111,583,096
Apr 26
246.10
30 Apr 26
+3.02
+ 0.86%
-103.89
-29.68%
116,677,424
May 26
259.21
29 May 26
+13.11
+ 3.75%
-90.78
-25.94%
127,325,728
Jun 26
205.02
30 Jun 26
-54.19
-15.48%
-144.97
-41.42%
133,595,184
Jul 26
250.41
31 Jul 26
+45.39
+ 12.97%
-99.58
-28.45%
139,133,248
Aug 26
273.47
26 Aug 26
+23.06
+ 6.59%
-76.52
-21.86%
142,639,968
Sep 26
239.94
30 Sep 26
-33.53
-9.58%
-110.05
-31.44%
146,966,256
Oct 26
256.73
20 Oct 26
+16.79
+ 4.80%
-93.26
-26.65%
151,241,616