Asbury Automotive Group Inc (ABG) stock
ABGNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3022% below fair value
$198.03−1.24 (-0.62%)
Close on Oct 30, 2026Market cap $3.56BP/E 7.9Yield –
Price history
Asbury Automotive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.03
-0.62% on the day
52-week range
$160.30 – $258.75
-23.5% from the high
Change over 52 weeks
-16.9%
From $238.22 on Oct 30, 2025
Average volume
275,325
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $172.00 | $208.30 | $171.93 | $198.03 | +14.70% | 2,592,942 |
| Oct 19, 2026 | $169.54 | $175.73 | $163.27 | $172.65 | +1.53% | 1,645,750 |
| Oct 12, 2026 | $168.47 | $174.99 | $160.30 | $170.05 | +1.46% | 1,486,065 |
| Oct 5, 2026 | $171.81 | $176.81 | $164.34 | $167.60 | -4.71% | 1,373,886 |
| Sep 28, 2026 | $183.98 | $183.98 | $169.02 | $175.88 | -5.01% | 1,271,968 |
| Sep 21, 2026 | $183.58 | $188.24 | $178.68 | $185.15 | +1.14% | 1,264,137 |
| Sep 14, 2026 | $209.36 | $211.53 | $177.76 | $183.06 | -12.20% | 1,815,767 |
| Sep 8, 2026 | $223.49 | $223.50 | $207.03 | $208.50 | -4.03% | 728,391 |
| Aug 31, 2026 | $211.09 | $218.42 | $207.07 | $217.26 | +2.67% | 879,483 |
| Aug 24, 2026 | $213.49 | $218.17 | $207.80 | $211.62 | -1.49% | 827,498 |
| Aug 17, 2026 | $208.59 | $217.44 | $202.61 | $214.81 | +1.97% | 1,419,777 |
| Aug 10, 2026 | $212.27 | $215.07 | $205.20 | $210.66 | -1.71% | 1,003,400 |
| Aug 3, 2026 | $234.43 | $237.57 | $211.61 | $214.32 | -7.50% | 1,315,903 |
| Jul 27, 2026 | $228.03 | $257.21 | $225.54 | $231.70 | +2.87% | 1,963,543 |
| Jul 20, 2026 | $220.11 | $227.14 | $209.82 | $225.24 | +2.21% | 1,208,746 |
| Jul 13, 2026 | $213.67 | $230.22 | $207.55 | $220.36 | +3.96% | 1,075,208 |
| Jul 6, 2026 | $204.01 | $216.60 | $200.24 | $211.97 | +3.20% | 1,081,144 |
| Jun 29, 2026 | $202.56 | $206.80 | $196.49 | $205.40 | +0.11% | 1,034,877 |
| Jun 22, 2026 | $195.49 | $208.12 | $194.35 | $205.17 | +4.12% | 1,454,108 |
| Jun 15, 2026 | $201.04 | $204.04 | $189.13 | $197.05 | -1.24% | 1,203,344 |
| Jun 8, 2026 | $191.01 | $203.08 | $189.88 | $199.53 | +4.48% | 1,033,840 |
| Jun 1, 2026 | $186.00 | $191.70 | $181.52 | $190.98 | +1.74% | 1,124,000 |
| May 26, 2026 | $188.45 | $197.05 | $187.45 | $187.71 | -0.01% | 1,028,849 |
| May 18, 2026 | $178.69 | $188.04 | $172.01 | $187.72 | +4.77% | 1,188,116 |
| May 11, 2026 | $200.57 | $201.96 | $179.12 | $179.17 | -10.59% | 1,669,612 |
| May 4, 2026 | $201.88 | $203.56 | $187.98 | $200.39 | -1.29% | 1,494,611 |
| Apr 27, 2026 | $203.41 | $206.73 | $188.01 | $203.01 | -0.02% | 2,406,717 |
| Apr 20, 2026 | $210.67 | $214.23 | $197.69 | $203.06 | -3.96% | 1,718,253 |
| Apr 13, 2026 | $202.29 | $215.61 | $199.75 | $211.44 | +3.65% | 960,603 |
| Apr 6, 2026 | $193.83 | $204.70 | $190.63 | $204.00 | +4.74% | 715,803 |
| Mar 30, 2026 | $197.85 | $199.40 | $189.99 | $194.76 | -0.41% | 698,287 |
| Mar 23, 2026 | $191.27 | $199.99 | $187.99 | $195.56 | +5.66% | 1,042,703 |
| Mar 16, 2026 | $197.81 | $197.88 | $184.61 | $185.08 | -5.79% | 1,563,909 |
| Mar 9, 2026 | $198.68 | $210.35 | $194.80 | $196.46 | -4.06% | 1,389,249 |
| Mar 2, 2026 | $208.87 | $216.09 | $197.51 | $204.78 | -4.21% | 1,045,309 |
| Feb 23, 2026 | $226.20 | $226.20 | $213.14 | $213.78 | -5.48% | 1,013,445 |
| Feb 17, 2026 | $227.72 | $231.73 | $220.20 | $226.18 | -1.42% | 871,758 |
| Feb 9, 2026 | $225.76 | $239.40 | $222.46 | $229.44 | +1.88% | 1,333,727 |
| Feb 2, 2026 | $234.24 | $242.22 | $218.91 | $225.21 | -3.97% | 1,690,324 |
| Jan 26, 2026 | $239.05 | $244.89 | $231.43 | $234.51 | -1.48% | 781,676 |
| Jan 20, 2026 | $242.31 | $258.75 | $235.37 | $238.04 | -3.85% | 588,216 |
| Jan 12, 2026 | $252.98 | $257.07 | $237.38 | $247.57 | -3.30% | 768,798 |
| Jan 5, 2026 | $232.59 | $256.10 | $232.59 | $256.03 | +9.06% | 849,480 |
| Dec 29, 2025 | $241.74 | $241.74 | $227.74 | $234.76 | -2.77% | 747,136 |
| Dec 22, 2025 | $237.49 | $242.73 | $233.67 | $241.46 | +1.92% | 692,142 |
| Dec 15, 2025 | $245.83 | $247.16 | $233.77 | $236.90 | -2.77% | 1,106,808 |
| Dec 8, 2025 | $240.60 | $250.00 | $222.18 | $243.64 | +1.98% | 907,387 |
| Dec 1, 2025 | $230.77 | $240.44 | $228.84 | $238.90 | +2.72% | 774,394 |
| Nov 24, 2025 | $223.77 | $241.97 | $221.10 | $232.57 | +4.32% | 643,045 |
| Nov 17, 2025 | $220.10 | $224.71 | $210.67 | $222.93 | +0.38% | 807,077 |
| Nov 10, 2025 | $230.10 | $230.10 | $216.34 | $222.09 | -1.99% | 772,637 |
| Nov 3, 2025 | $234.60 | $236.46 | $223.96 | $226.61 | -3.41% | 979,017 |
| Oct 27, 2025 | $239.48 | $248.04 | $229.64 | $234.60 | -1.98% | 1,474,773 |
| Oct 20, 2025 | $244.59 | $252.89 | $238.00 | $239.33 | -1.81% | 557,257 |
| Oct 13, 2025 | $235.87 | $251.17 | $235.37 | $243.74 | +3.69% | 856,727 |
| Oct 6, 2025 | $255.82 | $255.82 | $234.01 | $235.06 | -7.23% | 769,263 |
| Sep 29, 2025 | $241.49 | $257.80 | $236.09 | $253.39 | +6.02% | 974,525 |
| Sep 22, 2025 | $240.26 | $247.69 | $228.20 | $239.00 | -0.91% | 765,739 |
| Sep 15, 2025 | $242.89 | $251.60 | $239.36 | $241.20 | -1.24% | 782,338 |
| Sep 8, 2025 | $256.64 | $258.95 | $242.24 | $244.24 | -5.14% | 572,393 |
| Sep 2, 2025 | $246.25 | $262.67 | $246.25 | $257.48 | +2.36% | 527,942 |
| Aug 25, 2025 | $255.43 | $263.38 | $251.18 | $251.54 | -0.90% | 779,543 |
| Aug 18, 2025 | $240.36 | $254.70 | $236.96 | $253.82 | +5.52% | 698,112 |
| Aug 11, 2025 | $223.60 | $244.16 | $220.59 | $240.55 | +8.22% | 853,725 |
| Aug 4, 2025 | $225.14 | $231.82 | $220.56 | $222.28 | -0.33% | 976,691 |
| Jul 28, 2025 | $237.47 | $238.00 | $212.85 | $223.02 | -6.16% | 1,993,020 |
| Jul 21, 2025 | $230.78 | $240.83 | $228.05 | $237.66 | +3.35% | 856,434 |
| Jul 14, 2025 | $262.42 | $265.41 | $227.29 | $229.96 | -12.64% | 817,876 |
| Jul 7, 2025 | $255.34 | $274.50 | $252.62 | $263.22 | +1.76% | 851,766 |
| Jun 30, 2025 | $243.92 | $260.42 | $236.06 | $258.66 | +5.95% | 702,366 |
| Jun 23, 2025 | $237.33 | $246.83 | $234.44 | $244.13 | +2.74% | 801,200 |
| Jun 16, 2025 | $238.73 | $241.07 | $232.87 | $237.62 | +2.21% | 838,237 |
| Jun 9, 2025 | $234.36 | $246.32 | $230.48 | $232.49 | +0.18% | 500,993 |
| Jun 2, 2025 | $226.20 | $234.36 | $224.37 | $232.07 | +1.83% | 641,291 |
| May 26, 2025 | $220.99 | $237.78 | $220.99 | $227.91 | +1.21% | 580,388 |
| May 19, 2025 | $231.13 | $234.67 | $220.99 | $225.19 | -4.20% | 648,755 |
| May 12, 2025 | $238.66 | $241.96 | $231.87 | $235.07 | +4.46% | 683,423 |
| May 5, 2025 | $220.38 | $227.44 | $216.19 | $225.03 | +1.21% | 609,064 |
| Apr 28, 2025 | $221.38 | $226.72 | $204.57 | $222.33 | -0.54% | 1,605,979 |
| Apr 21, 2025 | $216.76 | $234.46 | $211.35 | $223.54 | +2.28% | 1,589,969 |
| Apr 14, 2025 | $230.76 | $232.07 | $212.74 | $218.55 | -4.26% | 775,038 |
| Apr 7, 2025 | $207.96 | $236.97 | $201.68 | $228.28 | +7.39% | 1,732,379 |
| Mar 31, 2025 | $213.20 | $231.62 | $205.37 | $212.58 | -2.56% | 1,999,582 |
| Mar 24, 2025 | $238.22 | $246.42 | $215.53 | $218.17 | -6.67% | 958,676 |
| Mar 17, 2025 | $228.96 | $237.51 | $227.99 | $233.76 | +1.25% | 1,183,205 |
| Mar 10, 2025 | $250.00 | $250.40 | $223.78 | $230.88 | -9.40% | 1,205,765 |
| Mar 3, 2025 | $271.11 | $273.69 | $247.94 | $254.84 | -5.05% | 894,153 |
| Feb 24, 2025 | $279.11 | $280.11 | $265.41 | $268.40 | -2.88% | 718,039 |
| Feb 18, 2025 | $302.46 | $303.47 | $275.01 | $276.37 | -8.90% | 603,304 |
| Feb 10, 2025 | $294.13 | $306.46 | $289.70 | $303.37 | +3.32% | 830,576 |
| Feb 3, 2025 | $287.78 | $309.99 | $283.28 | $293.63 | -1.03% | 997,745 |
| Jan 27, 2025 | $262.50 | $312.56 | $261.09 | $296.68 | +13.64% | 1,781,456 |
| Jan 21, 2025 | $248.57 | $262.05 | $247.07 | $261.08 | +6.66% | 668,268 |
| Jan 13, 2025 | $234.94 | $255.93 | $233.76 | $244.78 | +2.94% | 1,165,061 |
| Jan 6, 2025 | $238.69 | $244.37 | $235.17 | $237.80 | +0.37% | 517,654 |
| Dec 30, 2024 | $242.73 | $247.01 | $230.66 | $236.93 | -3.11% | 530,966 |
| Dec 23, 2024 | $245.23 | $249.57 | $240.98 | $244.53 | -0.50% | 326,017 |
| Dec 16, 2024 | $252.56 | $257.39 | $238.38 | $245.77 | -3.13% | 1,320,977 |
| Dec 9, 2024 | $261.59 | $261.70 | $250.57 | $253.72 | -2.03% | 675,490 |
| Dec 2, 2024 | $258.69 | $267.84 | $256.03 | $258.98 | -0.33% | 989,751 |
| Nov 25, 2024 | $264.70 | $276.58 | $258.43 | $259.83 | -0.56% | 635,386 |
| Nov 18, 2024 | $257.99 | $264.46 | $246.71 | $261.30 | +1.21% | 631,493 |
| Nov 11, 2024 | $263.12 | $267.92 | $256.01 | $258.18 | -0.87% | 737,412 |
| Nov 4, 2024 | $227.38 | $263.36 | $227.38 | $260.45 | +14.24% | 1,119,292 |
| Oct 28, 2024 | $225.10 | $237.72 | $221.25 | $227.98 | +2.29% | 1,668,959 |
| Oct 21, 2024 | $235.32 | $236.05 | $222.20 | $222.87 | -5.02% | 977,849 |
| Oct 14, 2024 | $221.88 | $237.12 | $221.39 | $234.65 | +5.16% | 593,817 |
| Oct 7, 2024 | $230.07 | $230.68 | $219.50 | $223.13 | -3.75% | 820,990 |
| Sep 30, 2024 | $241.84 | $242.92 | $221.96 | $231.82 | -5.13% | 703,622 |
| Sep 23, 2024 | $226.78 | $246.80 | $224.75 | $244.35 | +8.62% | 1,433,912 |
| Sep 16, 2024 | $223.88 | $228.77 | $218.47 | $224.95 | +1.47% | 1,454,275 |
| Sep 9, 2024 | $222.09 | $224.96 | $208.54 | $221.70 | -0.09% | 1,379,873 |
| Sep 3, 2024 | $242.16 | $245.64 | $221.50 | $221.89 | -9.67% | 1,106,282 |
| Aug 26, 2024 | $245.05 | $248.23 | $237.41 | $245.64 | +1.60% | 1,307,787 |
| Aug 19, 2024 | $230.38 | $242.06 | $224.97 | $241.78 | +4.96% | 574,852 |
| Aug 12, 2024 | $230.65 | $236.27 | $223.14 | $230.36 | -1.52% | 599,154 |
| Aug 5, 2024 | $220.82 | $238.22 | $220.00 | $233.92 | -0.61% | 718,348 |
| Jul 29, 2024 | $254.97 | $277.13 | $228.21 | $235.35 | -7.42% | 1,213,040 |
| Jul 22, 2024 | $246.36 | $255.63 | $243.52 | $254.21 | +3.40% | 844,902 |
| Jul 15, 2024 | $247.74 | $259.67 | $244.38 | $245.86 | -0.85% | 977,683 |
| Jul 8, 2024 | $227.17 | $250.15 | $222.35 | $247.98 | +10.33% | 904,252 |
| Jul 1, 2024 | $228.04 | $230.65 | $222.90 | $224.76 | -1.36% | 669,627 |
| Jun 24, 2024 | $229.84 | $234.80 | $221.56 | $227.87 | -0.34% | 1,204,732 |
| Jun 17, 2024 | $228.77 | $236.36 | $226.90 | $228.65 | -0.56% | 1,004,972 |
| Jun 10, 2024 | $227.05 | $243.88 | $225.34 | $229.93 | -1.83% | 842,415 |
| Jun 3, 2024 | $239.59 | $243.86 | $233.55 | $234.22 | -0.36% | 694,154 |
| May 28, 2024 | $232.22 | $237.12 | $226.94 | $235.07 | +1.63% | 546,789 |
| May 20, 2024 | $240.14 | $242.00 | $227.14 | $231.30 | -4.08% | 627,105 |
| May 13, 2024 | $227.42 | $245.15 | $227.42 | $241.13 | +7.25% | 1,021,330 |
| May 6, 2024 | $216.42 | $226.83 | $216.42 | $224.82 | +5.18% | 800,064 |
| Apr 29, 2024 | $222.51 | $222.51 | $208.41 | $213.75 | -3.70% | 943,471 |
| Apr 22, 2024 | $215.08 | $226.47 | $206.62 | $221.97 | +3.18% | 989,680 |
| Apr 15, 2024 | $218.25 | $220.14 | $210.49 | $215.12 | -1.10% | 733,446 |
| Apr 8, 2024 | $225.99 | $230.80 | $215.69 | $217.51 | -2.92% | 766,604 |
| Apr 1, 2024 | $235.78 | $235.78 | $220.68 | $224.06 | -4.97% | 811,170 |
| Mar 25, 2024 | $224.00 | $236.61 | $222.02 | $235.78 | +5.25% | 518,580 |
| Mar 18, 2024 | $211.09 | $226.92 | $208.04 | $224.01 | +6.67% | 786,058 |
| Mar 11, 2024 | $208.72 | $214.34 | $202.98 | $210.00 | +0.14% | 1,101,148 |
| Mar 4, 2024 | $208.95 | $217.47 | $203.75 | $209.70 | -0.05% | 833,118 |
| Feb 26, 2024 | $212.89 | $215.86 | $207.21 | $209.80 | -2.25% | 992,106 |
| Feb 20, 2024 | $212.20 | $216.55 | $205.99 | $214.62 | -1.05% | 515,739 |
| Feb 12, 2024 | $217.04 | $225.96 | $212.02 | $216.89 | +0.45% | 1,145,301 |
| Feb 5, 2024 | $209.28 | $217.32 | $195.09 | $215.92 | +1.24% | 1,137,867 |
| Jan 29, 2024 | $213.92 | $221.85 | $207.37 | $213.27 | -0.30% | 805,065 |
| Jan 22, 2024 | $206.31 | $215.35 | $203.13 | $213.92 | +4.63% | 839,547 |
| Jan 16, 2024 | $200.28 | $206.79 | $198.23 | $204.46 | +1.10% | 442,014 |
| Jan 8, 2024 | $205.79 | $212.24 | $200.10 | $202.23 | -1.61% | 538,864 |
| Jan 2, 2024 | $222.98 | $225.63 | $204.38 | $205.54 | -8.64% | 571,104 |
| Dec 26, 2023 | $224.81 | $228.04 | $221.53 | $224.97 | +0.35% | 593,103 |
| Dec 18, 2023 | $233.15 | $234.72 | $220.62 | $224.18 | -3.86% | 1,176,267 |
| Dec 11, 2023 | $215.06 | $238.28 | $208.42 | $233.17 | +8.35% | 1,117,460 |
| Dec 4, 2023 | $217.40 | $223.75 | $213.01 | $215.21 | -1.10% | 590,534 |
| Nov 27, 2023 | $208.03 | $218.01 | $204.69 | $217.61 | +3.74% | 655,572 |
| Nov 20, 2023 | $208.20 | $212.32 | $204.67 | $209.76 | +0.04% | 340,117 |
| Nov 13, 2023 | $199.84 | $225.96 | $199.80 | $209.67 | +3.99% | 718,053 |
| Nov 6, 2023 | $208.15 | $208.15 | $198.37 | $201.62 | -4.00% | 545,347 |
| Oct 30, 2023 | $189.71 | $213.83 | $184.47 | $210.02 | +12.58% | 868,170 |
| Oct 23, 2023 | $203.61 | $205.00 | $178.40 | $186.56 | -8.87% | 1,250,014 |
| Oct 16, 2023 | $215.79 | $222.08 | $204.23 | $204.71 | -3.62% | 609,889 |
| Oct 9, 2023 | $209.73 | $223.08 | $207.83 | $212.40 | +0.72% | 738,185 |
| Oct 2, 2023 | $230.41 | $232.90 | $206.80 | $210.88 | -8.34% | 650,583 |
| Sep 25, 2023 | $221.83 | $232.30 | $218.34 | $230.07 | +3.17% | 752,405 |
| Sep 18, 2023 | $226.19 | $231.46 | $222.20 | $223.00 | -0.95% | 840,198 |
| Sep 11, 2023 | $225.58 | $235.00 | $218.35 | $225.13 | +1.29% | 1,497,889 |
| Sep 5, 2023 | $231.31 | $232.13 | $218.30 | $222.27 | -4.80% | 604,369 |
| Aug 28, 2023 | $220.20 | $234.10 | $219.84 | $233.48 | +6.76% | 620,264 |
| Aug 21, 2023 | $220.70 | $223.14 | $214.49 | $218.70 | -1.21% | 561,649 |
| Aug 14, 2023 | $224.06 | $229.52 | $215.50 | $221.37 | -2.09% | 605,309 |
| Aug 7, 2023 | $220.56 | $227.01 | $218.29 | $226.09 | +2.10% | 609,579 |
| Jul 31, 2023 | $220.61 | $226.97 | $218.41 | $221.43 | +0.65% | 771,576 |
| Jul 24, 2023 | $231.89 | $235.21 | $216.22 | $219.99 | -5.33% | 1,221,194 |
| Jul 17, 2023 | $242.66 | $251.85 | $231.23 | $232.37 | -4.48% | 946,114 |
| Jul 10, 2023 | $242.75 | $256.39 | $240.93 | $243.26 | -0.17% | 1,292,514 |
| Jul 3, 2023 | $238.56 | $245.52 | $235.50 | $243.68 | +1.36% | 571,183 |
| Jun 26, 2023 | $228.17 | $246.69 | $228.17 | $240.42 | +5.28% | 796,798 |
| Jun 20, 2023 | $221.97 | $232.00 | $220.70 | $228.36 | +2.96% | 822,639 |
| Jun 12, 2023 | $224.50 | $234.54 | $219.38 | $221.79 | -1.98% | 1,769,976 |
| Jun 5, 2023 | $215.62 | $232.53 | $208.44 | $226.26 | +3.56% | 928,378 |
| May 30, 2023 | $213.30 | $220.00 | $204.88 | $218.49 | +2.77% | 1,006,951 |
| May 22, 2023 | $205.57 | $214.07 | $197.53 | $212.60 | +4.10% | 740,451 |
| May 15, 2023 | $199.91 | $209.86 | $195.50 | $204.23 | +2.39% | 1,062,249 |
| May 8, 2023 | $198.00 | $208.47 | $196.49 | $199.47 | +1.29% | 1,122,499 |
| May 1, 2023 | $194.77 | $200.62 | $186.72 | $196.93 | +1.79% | 1,262,047 |
| Apr 24, 2023 | $203.19 | $209.03 | $184.03 | $193.46 | -5.13% | 1,722,938 |
| Apr 17, 2023 | $208.50 | $210.76 | $200.88 | $203.93 | -2.08% | 935,457 |
| Apr 10, 2023 | $193.14 | $210.07 | $191.56 | $208.27 | +7.61% | 928,844 |
| Apr 3, 2023 | $209.99 | $211.69 | $192.50 | $193.54 | -7.84% | 795,738 |
| Mar 27, 2023 | $201.34 | $210.78 | $196.32 | $210.00 | +5.87% | 1,072,683 |
| Mar 20, 2023 | $198.96 | $210.29 | $191.09 | $198.36 | +1.18% | 973,395 |
| Mar 13, 2023 | $218.81 | $219.98 | $189.07 | $196.04 | -12.96% | 2,255,670 |
| Mar 6, 2023 | $236.31 | $240.95 | $223.37 | $225.24 | -5.37% | 1,205,643 |
| Feb 27, 2023 | $224.03 | $241.30 | $223.64 | $238.02 | +7.58% | 1,126,290 |
| Feb 21, 2023 | $240.38 | $240.38 | $219.26 | $221.24 | -8.40% | 941,636 |
| Feb 13, 2023 | $230.59 | $242.93 | $226.60 | $241.52 | +4.32% | 1,223,150 |
| Feb 6, 2023 | $242.95 | $244.16 | $227.22 | $231.51 | -4.78% | 1,164,546 |
| Jan 30, 2023 | $211.75 | $253.67 | $211.75 | $243.13 | +13.17% | 2,478,276 |
| Jan 23, 2023 | $190.99 | $217.31 | $186.56 | $214.84 | +13.10% | 1,134,694 |
| Jan 17, 2023 | $185.35 | $191.46 | $178.87 | $189.96 | +0.48% | 479,746 |
| Jan 9, 2023 | $184.73 | $195.50 | $182.22 | $189.05 | +2.62% | 719,331 |
| Jan 3, 2023 | $180.06 | $185.22 | $174.21 | $184.23 | +2.78% | 712,170 |
| Dec 27, 2022 | $168.67 | $181.26 | $168.67 | $179.25 | +6.06% | 842,765 |
| Dec 19, 2022 | $167.10 | $170.36 | $157.47 | $169.01 | +1.14% | 1,245,516 |
| Dec 12, 2022 | $182.04 | $186.66 | $165.94 | $167.10 | -7.77% | 1,345,101 |
| Dec 5, 2022 | $181.50 | $183.07 | $175.58 | $181.18 | -1.17% | 667,366 |
| Nov 28, 2022 | $181.24 | $189.97 | $179.06 | $183.32 | +0.97% | 716,545 |
| Nov 21, 2022 | $177.51 | $183.30 | $176.76 | $181.56 | +1.79% | 445,112 |
| Nov 14, 2022 | $178.84 | $189.62 | $172.35 | $178.36 | -1.49% | 743,936 |
| Nov 7, 2022 | $155.88 | $181.88 | $153.70 | $181.05 | +17.66% | 832,099 |
| Oct 31, 2022 | $156.29 | $168.90 | $150.73 | $153.88 | -1.94% | 1,077,568 |
| Oct 24, 2022 | $143.59 | $164.02 | $143.20 | $156.93 | +9.63% | 1,143,867 |
| Oct 17, 2022 | $158.83 | $163.74 | $138.88 | $143.15 | -7.30% | 1,117,529 |
| Oct 10, 2022 | $156.07 | $160.78 | $151.71 | $154.43 | -0.13% | 621,125 |
| Oct 3, 2022 | $152.88 | $162.00 | $150.23 | $154.63 | +2.34% | 1,102,525 |
| Sep 26, 2022 | $146.67 | $158.97 | $140.70 | $151.10 | +2.32% | 1,825,731 |
| Sep 19, 2022 | $155.94 | $160.68 | $143.28 | $147.68 | -5.84% | 757,203 |
| Sep 12, 2022 | $171.06 | $175.73 | $153.17 | $156.84 | -8.11% | 954,296 |
| Sep 6, 2022 | $172.37 | $172.37 | $162.65 | $170.69 | -0.24% | 526,297 |
| Aug 29, 2022 | $181.96 | $185.35 | $167.62 | $171.10 | -7.15% | 624,624 |
| Aug 22, 2022 | $181.81 | $191.94 | $178.66 | $184.28 | -1.00% | 524,638 |
| Aug 15, 2022 | $184.66 | $203.92 | $182.54 | $186.15 | +0.73% | 858,626 |
| Aug 8, 2022 | $179.63 | $186.69 | $173.49 | $184.81 | +3.12% | 654,347 |
| Aug 1, 2022 | $170.49 | $184.24 | $169.95 | $179.22 | +4.42% | 835,642 |
| Jul 25, 2022 | $168.23 | $173.68 | $157.38 | $171.64 | +2.64% | 943,360 |
| Jul 18, 2022 | $163.25 | $176.09 | $161.25 | $167.22 | +3.68% | 905,365 |
| Jul 11, 2022 | $169.95 | $171.00 | $147.96 | $161.28 | -5.82% | 1,150,036 |
| Jul 5, 2022 | $169.00 | $178.45 | $166.87 | $171.24 | -1.18% | 595,884 |
| Jun 27, 2022 | $180.68 | $182.60 | $164.63 | $173.28 | -2.27% | 809,364 |
| Jun 21, 2022 | $167.49 | $180.05 | $158.73 | $177.30 | +8.04% | 1,146,078 |
| Jun 13, 2022 | $176.34 | $178.00 | $151.56 | $164.11 | -10.39% | 1,388,419 |
| Jun 6, 2022 | $183.49 | $190.74 | $180.65 | $183.14 | +0.23% | 764,947 |
| May 31, 2022 | $183.35 | $186.24 | $172.00 | $182.72 | -1.23% | 785,707 |
| May 23, 2022 | $171.03 | $185.73 | $164.13 | $185.00 | +8.21% | 1,097,839 |
| May 16, 2022 | $191.67 | $194.64 | $165.04 | $170.96 | -10.95% | 1,158,462 |
| May 9, 2022 | $188.75 | $196.03 | $175.18 | $191.98 | +0.18% | 1,026,323 |
| May 2, 2022 | $184.55 | $201.05 | $179.48 | $191.63 | +4.31% | 1,144,904 |
| Apr 25, 2022 | $159.68 | $189.99 | $155.20 | $183.71 | +14.45% | 1,559,531 |
| Apr 18, 2022 | $152.37 | $170.00 | $152.37 | $160.51 | +4.46% | 1,177,192 |
| Apr 11, 2022 | $156.31 | $166.36 | $150.03 | $153.66 | -1.86% | 1,221,513 |
| Apr 4, 2022 | $157.49 | $160.91 | $149.74 | $156.57 | -0.82% | 1,940,753 |
| Mar 28, 2022 | $173.22 | $174.23 | $155.67 | $157.86 | -8.59% | 1,536,579 |
| Mar 21, 2022 | $190.57 | $192.66 | $171.09 | $172.69 | -9.26% | 1,059,626 |
| Mar 14, 2022 | $189.49 | $196.84 | $179.38 | $190.31 | +1.26% | 1,554,641 |
| Mar 7, 2022 | $189.14 | $195.58 | $180.00 | $187.95 | -1.52% | 1,941,592 |
| Feb 28, 2022 | $187.03 | $201.77 | $187.03 | $190.85 | -0.37% | 1,798,964 |
| Feb 22, 2022 | $187.00 | $192.48 | $176.88 | $191.56 | +2.81% | 1,417,028 |
| Feb 14, 2022 | $161.59 | $189.42 | $160.58 | $186.33 | +15.33% | 1,998,270 |
| Feb 7, 2022 | $151.32 | $166.27 | $146.43 | $161.56 | +5.79% | 1,639,665 |
| Jan 31, 2022 | $156.46 | $172.59 | $152.01 | $152.72 | -2.66% | 1,918,331 |
| Jan 24, 2022 | $154.66 | $170.30 | $153.01 | $156.90 | -0.22% | 1,271,167 |
| Jan 18, 2022 | $167.21 | $172.31 | $153.43 | $157.25 | -5.96% | 1,254,227 |
| Jan 10, 2022 | $175.55 | $180.27 | $163.13 | $167.21 | -4.54% | 1,414,237 |
| Jan 3, 2022 | $173.45 | $181.51 | $171.26 | $175.17 | +1.41% | 1,315,027 |
| Dec 27, 2021 | $164.00 | $173.40 | $163.58 | $172.73 | +5.05% | 1,112,241 |
| Dec 20, 2021 | $161.69 | $166.39 | $153.79 | $164.42 | +0.20% | 884,926 |
| Dec 13, 2021 | $171.21 | $175.52 | $163.40 | $164.10 | -4.84% | 1,674,331 |
| Dec 6, 2021 | $167.91 | $178.28 | $166.23 | $172.45 | +3.36% | 1,314,316 |
| Nov 29, 2021 | $162.13 | $171.06 | $158.80 | $166.84 | +4.41% | 1,763,166 |
| Nov 22, 2021 | $165.00 | $169.53 | $156.82 | $159.79 | -1.96% | 1,550,775 |
| Nov 15, 2021 | $185.00 | $185.80 | $162.28 | $162.99 | -11.76% | 1,755,397 |
| Nov 8, 2021 | $182.43 | $188.27 | $178.17 | $184.72 | +1.46% | 1,634,674 |
| Nov 1, 2021 | $195.86 | $202.33 | $179.11 | $182.07 | -6.97% | 6,354,380 |
| Oct 25, 2021 | $227.81 | $230.09 | $194.52 | $195.71 | -14.17% | 1,179,777 |
| Oct 18, 2021 | $210.60 | $230.97 | $209.44 | $228.03 | +8.26% | 784,424 |
| Oct 11, 2021 | $210.63 | $215.92 | $208.80 | $210.63 | +0.90% | 679,858 |
| Oct 4, 2021 | $196.23 | $209.00 | $195.12 | $208.75 | +5.55% | 707,799 |
| Sep 27, 2021 | $197.52 | $207.29 | $192.13 | $197.77 | +0.89% | 949,901 |
| Sep 20, 2021 | $177.63 | $197.21 | $175.31 | $196.03 | +7.75% | 764,299 |
| Sep 13, 2021 | $173.61 | $186.00 | $169.25 | $181.93 | +6.34% | 1,019,878 |
| Sep 7, 2021 | $179.44 | $180.53 | $170.96 | $171.08 | -4.66% | 700,303 |
| Aug 30, 2021 | $191.48 | $191.48 | $175.20 | $179.44 | -5.98% | 592,753 |
| Aug 23, 2021 | $187.37 | $193.89 | $184.19 | $190.86 | +2.75% | 488,091 |
| Aug 16, 2021 | $193.58 | $202.95 | $182.46 | $185.75 | -4.80% | 651,614 |
| Aug 9, 2021 | $193.00 | $200.17 | $188.37 | $195.11 | +0.08% | 608,386 |
| Aug 2, 2021 | $206.00 | $211.46 | $191.22 | $194.96 | -5.11% | 1,084,926 |
| Jul 26, 2021 | $195.19 | $206.76 | $190.86 | $205.46 | +4.55% | 713,274 |
| Jul 19, 2021 | $180.95 | $200.91 | $178.50 | $196.51 | +6.70% | 757,379 |
| Jul 12, 2021 | $182.46 | $194.98 | $181.21 | $184.17 | +1.12% | 941,855 |
| Jul 6, 2021 | $175.73 | $185.21 | $169.94 | $182.13 | +2.56% | 787,087 |
| Jun 28, 2021 | $168.61 | $179.28 | $160.92 | $177.59 | +5.08% | 1,093,448 |
| Jun 21, 2021 | $159.13 | $169.59 | $157.79 | $169.01 | +6.79% | 1,594,470 |
| Jun 14, 2021 | $177.00 | $177.52 | $157.80 | $158.27 | -10.65% | 1,484,348 |
| Jun 7, 2021 | $184.00 | $185.25 | $175.26 | $177.14 | -3.78% | 690,477 |
| Jun 1, 2021 | $201.22 | $205.81 | $183.62 | $184.09 | -7.16% | 599,184 |
| May 24, 2021 | $198.65 | $202.90 | $193.66 | $198.29 | +0.50% | 606,240 |
| May 17, 2021 | $209.47 | $210.63 | $192.53 | $197.30 | -5.98% | 714,956 |
| May 10, 2021 | $209.03 | $212.45 | $192.28 | $209.85 | +0.40% | 739,478 |
| May 3, 2021 | $201.00 | $209.95 | $198.25 | $209.02 | +5.24% | 526,679 |
| Apr 26, 2021 | $213.20 | $214.35 | $197.38 | $198.61 | -6.02% | 895,509 |
| Apr 19, 2021 | $207.57 | $212.58 | $198.90 | $211.33 | +1.50% | 697,638 |
| Apr 12, 2021 | $199.28 | $216.88 | $195.52 | $208.21 | +4.90% | 1,122,809 |
| Apr 5, 2021 | $199.66 | $199.77 | $190.34 | $198.49 | +0.90% | 563,209 |
| Mar 29, 2021 | $199.42 | $204.12 | $191.05 | $196.71 | -1.29% | 763,416 |
| Mar 22, 2021 | $188.81 | $199.43 | $179.16 | $199.29 | +5.70% | 951,819 |
| Mar 15, 2021 | $190.38 | $201.06 | $186.53 | $188.54 | -1.31% | 1,005,464 |
| Mar 8, 2021 | $174.88 | $191.80 | $169.13 | $191.05 | +11.30% | 1,181,892 |
| Mar 1, 2021 | $174.04 | $176.22 | $161.13 | $171.65 | +1.30% | 789,295 |
| Feb 22, 2021 | $161.17 | $172.90 | $157.46 | $169.45 | +5.31% | 746,098 |
| Feb 16, 2021 | $158.56 | $161.96 | $154.26 | $160.90 | +1.84% | 585,980 |
| Feb 8, 2021 | $157.14 | $165.34 | $156.17 | $157.99 | +1.85% | 938,994 |
| Feb 1, 2021 | $142.42 | $156.32 | $137.96 | $155.12 | +8.77% | 1,251,306 |
| Jan 25, 2021 | $160.51 | $163.62 | $138.24 | $142.61 | -12.21% | 1,799,230 |
| Jan 19, 2021 | $163.95 | $170.04 | $157.51 | $162.45 | -0.01% | 1,040,507 |
| Jan 11, 2021 | $160.51 | $172.32 | $159.26 | $162.46 | +0.40% | 828,367 |
| Jan 4, 2021 | $146.53 | $165.76 | $139.00 | $161.81 | +11.03% | 786,635 |
| Dec 28, 2020 | $140.44 | $147.67 | $137.16 | $145.74 | +4.22% | 577,558 |
| Dec 21, 2020 | $139.40 | $142.82 | $135.60 | $139.84 | -1.94% | 677,850 |
| Dec 14, 2020 | $145.72 | $148.92 | $139.71 | $142.60 | -0.59% | 1,544,103 |
| Dec 7, 2020 | $144.88 | $150.00 | $137.66 | $143.44 | +4.16% | 1,203,594 |
| Nov 30, 2020 | $117.94 | $138.66 | $112.76 | $137.71 | +16.38% | 1,255,631 |
| Nov 23, 2020 | $118.18 | $128.76 | $116.72 | $118.33 | +1.10% | 552,310 |
| Nov 16, 2020 | $123.31 | $129.78 | $115.50 | $117.04 | -2.43% | 919,439 |
| Nov 9, 2020 | $121.59 | $129.57 | $116.29 | $119.96 | +5.05% | 1,201,890 |
| Nov 2, 2020 | $104.86 | $117.73 | $104.86 | $114.19 | +10.89% | 733,562 |
| Oct 26, 2020 | $117.00 | $117.06 | $99.65 | $102.98 | -13.42% | 1,344,660 |
| Oct 19, 2020 | $116.49 | $125.00 | $114.40 | $118.94 | +3.86% | 1,214,161 |
| Oct 12, 2020 | $114.84 | $117.56 | $109.79 | $114.52 | -0.16% | 801,588 |
| Oct 5, 2020 | $104.26 | $121.16 | $104.26 | $114.70 | +10.58% | 901,197 |
| Sep 28, 2020 | $94.99 | $105.31 | $93.79 | $103.73 | +11.37% | 931,713 |
| Sep 21, 2020 | $95.53 | $101.18 | $91.52 | $93.14 | -5.23% | 1,045,252 |
| Sep 14, 2020 | $105.24 | $109.01 | $98.14 | $98.28 | -6.05% | 1,123,212 |
| Sep 8, 2020 | $104.84 | $112.42 | $103.16 | $104.61 | -1.61% | 729,735 |
| Aug 31, 2020 | $107.35 | $110.31 | $103.21 | $106.32 | -1.56% | 877,382 |
| Aug 24, 2020 | $105.01 | $108.33 | $99.77 | $108.00 | +4.76% | 765,122 |
| Aug 17, 2020 | $109.22 | $110.95 | $102.47 | $103.09 | -5.03% | 806,728 |
| Aug 10, 2020 | $102.85 | $112.54 | $100.41 | $108.55 | +5.89% | 1,122,250 |
| Aug 3, 2020 | $100.37 | $106.09 | $98.71 | $102.51 | +2.36% | 1,109,348 |
| Jul 27, 2020 | $105.68 | $109.82 | $97.88 | $100.15 | -4.24% | 1,533,001 |
| Jul 20, 2020 | $99.30 | $109.74 | $96.71 | $104.58 | +5.37% | 1,362,369 |
| Jul 13, 2020 | $92.40 | $103.86 | $89.95 | $99.25 | +7.88% | 1,261,327 |
| Jul 6, 2020 | $78.88 | $92.35 | $77.45 | $92.00 | +20.12% | 1,647,779 |
| Jun 29, 2020 | $74.74 | $79.08 | $73.10 | $76.59 | +4.79% | 491,671 |
| Jun 22, 2020 | $73.79 | $77.32 | $71.96 | $73.09 | -2.52% | 1,154,263 |
| Jun 15, 2020 | $72.57 | $83.48 | $72.57 | $74.98 | -1.43% | 888,317 |
| Jun 8, 2020 | $83.08 | $86.12 | $72.30 | $76.07 | -6.66% | 1,631,544 |
| Jun 1, 2020 | $73.28 | $87.87 | $72.00 | $81.50 | +12.76% | 1,099,712 |
| May 26, 2020 | $76.08 | $81.87 | $72.07 | $72.28 | +0.29% | 888,701 |
| May 18, 2020 | $67.25 | $74.78 | $67.02 | $72.07 | +15.68% | 1,028,535 |
| May 11, 2020 | $69.22 | $69.22 | $56.01 | $62.30 | -10.39% | 1,287,289 |
| May 4, 2020 | $64.58 | $71.77 | $63.48 | $69.52 | +5.77% | 1,479,468 |
| Apr 27, 2020 | $59.26 | $70.94 | $58.85 | $65.73 | +12.42% | 1,410,597 |
| Apr 20, 2020 | $56.90 | $59.24 | $50.42 | $58.47 | +0.60% | 1,385,348 |
| Apr 13, 2020 | $60.48 | $60.83 | $51.39 | $58.12 | -3.82% | 1,486,382 |
| Apr 6, 2020 | $44.38 | $62.28 | $44.38 | $60.43 | +43.54% | 1,506,420 |
| Mar 30, 2020 | $55.49 | $57.04 | $41.91 | $42.10 | -24.14% | 1,757,475 |
| Mar 23, 2020 | $52.61 | $62.74 | $45.19 | $55.50 | +9.68% | 1,984,033 |
| Mar 16, 2020 | $42.62 | $53.57 | $39.36 | $50.60 | -8.18% | 2,570,217 |
| Mar 9, 2020 | $82.22 | $84.08 | $52.95 | $55.11 | -36.67% | 1,583,938 |
| Mar 2, 2020 | $88.90 | $95.57 | $84.42 | $87.02 | -1.83% | 1,218,701 |
| Feb 24, 2020 | $96.05 | $98.58 | $85.51 | $88.64 | -10.91% | 1,328,204 |
| Feb 18, 2020 | $95.79 | $100.47 | $95.79 | $99.49 | +3.96% | 803,867 |
| Feb 10, 2020 | $93.50 | $100.91 | $92.71 | $95.70 | +2.17% | 1,204,184 |
| Feb 3, 2020 | $100.76 | $103.60 | $92.25 | $93.67 | -2.88% | 1,293,871 |
| Jan 27, 2020 | $97.81 | $101.70 | $96.09 | $96.45 | -3.30% | 647,339 |
| Jan 21, 2020 | $102.00 | $103.46 | $99.44 | $99.74 | -2.46% | 725,203 |
| Jan 13, 2020 | $100.55 | $103.63 | $100.09 | $102.26 | +1.97% | 1,238,837 |
| Jan 6, 2020 | $107.89 | $108.29 | $100.01 | $100.28 | -7.48% | 1,509,830 |
| Dec 30, 2019 | $113.82 | $113.82 | $107.89 | $108.39 | -4.54% | 572,518 |
| Dec 23, 2019 | $117.68 | $117.71 | $113.01 | $113.55 | -3.71% | 346,625 |
| Dec 16, 2019 | $117.25 | $119.23 | $115.06 | $117.92 | +1.07% | 833,409 |
| Dec 9, 2019 | $110.45 | $123.45 | $109.27 | $116.67 | +5.18% | 1,162,013 |
| Dec 2, 2019 | $110.84 | $112.25 | $108.26 | $110.92 | +0.07% | 864,448 |
| Nov 25, 2019 | $110.19 | $113.01 | $109.99 | $110.84 | +1.05% | 519,900 |
| Nov 18, 2019 | $110.36 | $111.50 | $107.08 | $109.69 | -0.28% | 1,038,374 |
| Nov 11, 2019 | $108.24 | $111.71 | $107.06 | $110.00 | +0.86% | 748,577 |
| Nov 4, 2019 | $108.36 | $109.75 | $106.84 | $109.06 | +1.55% | 789,799 |
| Oct 28, 2019 | $103.57 | $107.45 | $101.36 | $107.40 | +4.34% | 859,367 |
| Oct 21, 2019 | $104.34 | $106.37 | $90.28 | $102.93 | -0.38% | 1,624,287 |
| Oct 14, 2019 | $99.55 | $104.55 | $97.66 | $103.32 | +3.46% | 876,614 |
| Oct 7, 2019 | $97.00 | $102.05 | $94.67 | $99.86 | +2.81% | 952,561 |
| Sep 30, 2019 | $100.74 | $104.55 | $94.80 | $97.13 | -3.79% | 843,559 |
| Sep 23, 2019 | $100.60 | $103.33 | $99.09 | $100.96 | +0.03% | 626,058 |
| Sep 16, 2019 | $99.54 | $101.94 | $97.66 | $100.93 | +0.60% | 895,466 |
| Sep 9, 2019 | $96.95 | $103.92 | $96.66 | $100.33 | +3.92% | 1,386,423 |
| Sep 3, 2019 | $93.69 | $99.48 | $92.28 | $96.55 | +2.39% | 463,818 |
| Aug 26, 2019 | $89.58 | $94.50 | $89.24 | $94.30 | +6.27% | 628,645 |
| Aug 19, 2019 | $91.03 | $92.03 | $88.35 | $88.74 | -1.48% | 494,960 |
| Aug 12, 2019 | $92.34 | $94.86 | $87.46 | $90.07 | -2.69% | 693,317 |
| Aug 5, 2019 | $89.71 | $93.89 | $89.71 | $92.56 | +0.43% | 597,963 |
| Jul 29, 2019 | $88.76 | $95.14 | $88.76 | $92.16 | +2.97% | 1,003,225 |
| Jul 22, 2019 | $84.43 | $93.93 | $83.82 | $89.50 | +5.99% | 793,584 |
| Jul 15, 2019 | $84.59 | $85.41 | $82.80 | $84.44 | -0.07% | 429,892 |
| Jul 8, 2019 | $83.60 | $85.59 | $82.44 | $84.50 | +0.70% | 544,825 |
| Jul 1, 2019 | $85.69 | $87.16 | $82.78 | $83.91 | -0.51% | 381,039 |
| Jun 24, 2019 | $81.75 | $85.66 | $80.24 | $84.34 | +3.17% | 815,465 |
| Jun 17, 2019 | $79.79 | $84.09 | $79.79 | $81.75 | +2.43% | 797,755 |
| Jun 10, 2019 | $78.43 | $81.01 | $77.69 | $79.81 | +2.39% | 510,411 |
| Jun 3, 2019 | $74.21 | $81.48 | $74.21 | $77.95 | +5.07% | 762,946 |
| May 28, 2019 | $78.65 | $79.20 | $74.10 | $74.19 | -5.59% | 472,962 |
| May 20, 2019 | $78.10 | $79.19 | $76.72 | $78.58 | +0.01% | 399,674 |
| May 13, 2019 | $79.03 | $81.00 | $77.77 | $78.57 | -2.09% | 574,577 |
| May 6, 2019 | $79.53 | $81.17 | $78.34 | $80.25 | -0.25% | 509,308 |
| Apr 29, 2019 | $80.79 | $81.35 | $78.45 | $80.45 | -0.74% | 721,510 |
| Apr 22, 2019 | $75.64 | $82.30 | $72.64 | $81.05 | +7.14% | 1,101,985 |
| Apr 15, 2019 | $75.29 | $77.41 | $74.56 | $75.65 | +0.40% | 655,674 |
| Apr 8, 2019 | $71.45 | $75.56 | $70.99 | $75.35 | +5.22% | 691,402 |
| Apr 1, 2019 | $69.91 | $73.40 | $69.37 | $71.61 | +3.24% | 722,977 |
| Mar 25, 2019 | $66.71 | $70.91 | $66.46 | $69.36 | +3.69% | 902,706 |
| Mar 18, 2019 | $68.20 | $69.53 | $66.84 | $66.89 | -2.05% | 684,187 |
| Mar 11, 2019 | $66.86 | $69.48 | $66.68 | $68.29 | +1.88% | 737,008 |
| Mar 4, 2019 | $71.22 | $71.22 | $65.54 | $67.03 | -5.84% | 1,046,923 |
| Feb 25, 2019 | $70.69 | $73.23 | $70.12 | $71.19 | +1.17% | 754,097 |
| Feb 19, 2019 | $70.65 | $73.29 | $69.85 | $70.37 | -2.13% | 574,171 |
| Feb 11, 2019 | $69.03 | $72.20 | $67.91 | $71.90 | +4.17% | 857,903 |
| Feb 4, 2019 | $70.58 | $75.82 | $68.58 | $69.02 | -2.11% | 1,171,498 |
| Jan 28, 2019 | $68.76 | $70.99 | $68.63 | $70.51 | +0.90% | 914,774 |
| Jan 22, 2019 | $72.16 | $72.58 | $68.21 | $69.88 | -3.79% | 658,501 |
| Jan 14, 2019 | $69.13 | $72.84 | $67.82 | $72.63 | +4.29% | 1,182,179 |
| Jan 7, 2019 | $67.90 | $71.20 | $67.64 | $69.64 | +1.71% | 1,363,844 |
| Dec 31, 2018 | $65.97 | $69.18 | $65.07 | $68.47 | +4.20% | 738,794 |
| Dec 24, 2018 | $62.33 | $66.32 | $61.47 | $65.71 | +5.14% | 657,579 |
| Dec 17, 2018 | $66.13 | $68.15 | $62.44 | $62.50 | -5.75% | 1,750,220 |
| Dec 10, 2018 | $64.53 | $66.81 | $62.40 | $66.31 | +3.05% | 1,202,495 |
| Dec 3, 2018 | $70.10 | $71.03 | $63.57 | $64.35 | -6.90% | 973,365 |
| Nov 26, 2018 | $70.69 | $72.30 | $68.58 | $69.12 | -1.12% | 1,710,751 |
| Nov 19, 2018 | $69.03 | $70.65 | $66.89 | $69.90 | +1.26% | 634,690 |
| Nov 12, 2018 | $67.96 | $70.66 | $66.68 | $69.03 | +1.57% | 1,439,539 |
| Nov 5, 2018 | $68.35 | $69.40 | $66.17 | $67.96 | -0.23% | 837,551 |
| Oct 29, 2018 | $67.96 | $68.89 | $63.24 | $68.12 | +0.75% | 2,374,530 |
| Oct 22, 2018 | $59.77 | $70.00 | $58.92 | $67.61 | +13.14% | 3,279,310 |
| Oct 15, 2018 | $59.82 | $61.55 | $58.60 | $59.76 | -0.30% | 2,483,129 |
| Oct 8, 2018 | $62.98 | $63.89 | $58.75 | $59.94 | -5.13% | 1,514,776 |
| Oct 1, 2018 | $69.15 | $69.78 | $62.47 | $63.18 | -8.10% | 1,146,495 |
| Sep 24, 2018 | $72.20 | $72.80 | $68.65 | $68.75 | -4.84% | 951,124 |
| Sep 17, 2018 | $73.20 | $73.50 | $70.45 | $72.25 | -1.30% | 1,341,387 |
| Sep 10, 2018 | $72.55 | $73.95 | $71.45 | $73.20 | +1.81% | 952,761 |
| Sep 4, 2018 | $74.65 | $75.15 | $70.75 | $71.90 | -3.49% | 598,545 |
| Aug 27, 2018 | $75.35 | $76.30 | $73.95 | $74.50 | -1.13% | 517,905 |
| Aug 20, 2018 | $75.05 | $77.75 | $74.90 | $75.35 | +0.80% | 627,902 |
| Aug 13, 2018 | $75.30 | $75.85 | $73.80 | $74.75 | -0.33% | 994,719 |
| Aug 6, 2018 | $72.80 | $75.90 | $72.75 | $75.00 | +2.95% | 1,009,676 |
| Jul 30, 2018 | $68.15 | $72.85 | $68.15 | $72.85 | +6.90% | 1,130,158 |
| Jul 23, 2018 | $69.25 | $73.35 | $67.20 | $68.15 | -1.73% | 2,169,002 |
| Jul 16, 2018 | $67.65 | $70.30 | $66.40 | $69.35 | +2.97% | 1,214,186 |
| Jul 9, 2018 | $70.65 | $75.95 | $67.00 | $67.35 | -4.40% | 1,095,356 |
| Jul 2, 2018 | $68.10 | $70.75 | $67.56 | $70.45 | +2.77% | 749,432 |
| Jun 25, 2018 | $74.10 | $74.15 | $68.45 | $68.55 | -8.36% | 825,457 |
| Jun 18, 2018 | $73.20 | $76.50 | $73.20 | $74.80 | +1.70% | 1,192,629 |
| Jun 11, 2018 | $74.35 | $76.30 | $72.25 | $73.55 | -0.88% | 836,162 |
| Jun 4, 2018 | $70.60 | $74.85 | $69.95 | $74.20 | +5.70% | 680,931 |
| May 29, 2018 | $69.60 | $71.25 | $67.05 | $70.20 | +0.36% | 654,522 |
| May 21, 2018 | $70.15 | $71.70 | $68.00 | $69.95 | +0.36% | 742,176 |
| May 14, 2018 | $70.35 | $71.50 | $68.40 | $69.70 | -0.43% | 1,294,376 |
| May 7, 2018 | $70.65 | $70.65 | $68.20 | $70.00 | -0.78% | 850,211 |
| Apr 30, 2018 | $69.05 | $71.33 | $65.70 | $70.55 | +2.62% | 939,166 |
| Apr 23, 2018 | $66.40 | $75.00 | $66.10 | $68.75 | +3.85% | 1,038,375 |
| Apr 16, 2018 | $67.20 | $70.35 | $65.95 | $66.20 | -0.68% | 768,511 |
| Apr 9, 2018 | $67.30 | $68.35 | $65.25 | $66.65 | +0.23% | 780,421 |
| Apr 2, 2018 | $67.50 | $68.45 | $62.95 | $66.50 | -1.48% | 947,227 |
| Mar 26, 2018 | $64.80 | $67.80 | $63.95 | $67.50 | +5.63% | 685,331 |
| Mar 19, 2018 | $68.85 | $69.15 | $63.65 | $63.90 | -7.46% | 1,126,393 |
| Mar 12, 2018 | $69.75 | $70.30 | $68.30 | $69.05 | -0.86% | 1,042,434 |
| Mar 5, 2018 | $65.60 | $69.80 | $65.50 | $69.65 | +5.29% | 600,057 |
| Feb 26, 2018 | $69.25 | $69.90 | $64.00 | $66.15 | -3.99% | 1,021,511 |
| Feb 20, 2018 | $68.60 | $69.75 | $67.15 | $68.90 | +0.15% | 670,868 |
| Feb 12, 2018 | $69.30 | $70.60 | $66.95 | $68.80 | -0.51% | 824,344 |
| Feb 5, 2018 | $67.80 | $71.05 | $63.50 | $69.15 | +0.95% | 1,477,569 |
| Jan 29, 2018 | $75.30 | $75.85 | $68.40 | $68.50 | -9.33% | 980,114 |
| Jan 22, 2018 | $73.80 | $76.35 | $73.60 | $75.55 | +2.23% | 983,890 |
| Jan 16, 2018 | $75.85 | $76.40 | $71.95 | $73.90 | -1.86% | 795,727 |
| Jan 8, 2018 | $66.95 | $76.15 | $66.95 | $75.30 | +13.15% | 1,423,503 |
| Jan 2, 2018 | $64.30 | $66.65 | $62.50 | $66.55 | +3.98% | 987,036 |
| Dec 26, 2017 | $64.40 | $65.85 | $63.90 | $64.00 | -0.70% | 1,161,784 |
| Dec 18, 2017 | $65.65 | $66.80 | $63.85 | $64.45 | -0.92% | 1,862,606 |
| Dec 11, 2017 | $67.70 | $68.10 | $62.95 | $65.05 | -3.99% | 1,544,344 |
| Dec 4, 2017 | $66.75 | $68.70 | $65.35 | $67.75 | +2.26% | 995,122 |
| Nov 27, 2017 | $63.70 | $68.30 | $63.70 | $66.25 | +4.17% | 1,072,438 |
| Nov 20, 2017 | $61.85 | $64.50 | $61.35 | $63.60 | +3.00% | 738,498 |
| Nov 13, 2017 | $62.10 | $62.55 | $61.13 | $61.75 | -0.32% | 1,018,193 |
| Nov 6, 2017 | $61.95 | $63.00 | $59.95 | $61.95 | 0.00% | 915,439 |
| Oct 30, 2017 | $60.80 | $63.65 | $59.15 | $61.95 | +1.72% | 1,628,146 |
| Oct 23, 2017 | $56.20 | $62.15 | $55.40 | $60.90 | +9.04% | 1,574,175 |
| Oct 16, 2017 | $57.50 | $58.30 | $54.51 | $55.85 | -2.95% | 1,092,034 |
| Oct 9, 2017 | $61.75 | $61.75 | $56.80 | $57.55 | -6.80% | 782,569 |
| Oct 2, 2017 | $61.15 | $62.65 | $60.65 | $61.75 | +1.06% | 925,638 |
| Sep 25, 2017 | $59.45 | $62.10 | $59.45 | $61.10 | +2.52% | 756,345 |
| Sep 18, 2017 | $58.55 | $60.60 | $58.00 | $59.60 | +1.97% | 800,234 |
| Sep 11, 2017 | $56.30 | $59.93 | $56.10 | $58.45 | +4.37% | 1,199,133 |
| Sep 5, 2017 | $54.30 | $56.15 | $53.85 | $56.00 | +2.94% | 678,392 |
| Aug 28, 2017 | $51.30 | $54.85 | $50.30 | $54.40 | +6.46% | 639,397 |
| Aug 21, 2017 | $50.60 | $52.30 | $50.25 | $51.10 | +0.89% | 666,367 |
| Aug 14, 2017 | $52.60 | $52.90 | $49.10 | $50.65 | -3.06% | 1,077,178 |
| Aug 7, 2017 | $54.25 | $54.75 | $51.05 | $52.25 | -3.69% | 715,572 |
| Jul 31, 2017 | $55.40 | $55.75 | $53.10 | $54.25 | -1.72% | 1,045,411 |
| Jul 24, 2017 | $57.15 | $57.30 | $52.20 | $55.20 | -3.75% | 2,240,416 |
| Jul 17, 2017 | $56.90 | $58.10 | $56.00 | $57.35 | +0.61% | 990,400 |
| Jul 10, 2017 | $55.30 | $57.80 | $54.60 | $57.00 | +2.80% | 1,193,054 |
| Jul 3, 2017 | $57.15 | $58.40 | $54.45 | $55.45 | -1.95% | 561,932 |
| Jun 26, 2017 | $52.40 | $56.85 | $52.30 | $56.55 | +8.23% | 951,868 |
| Jun 19, 2017 | $54.85 | $56.10 | $51.45 | $52.25 | -4.39% | 1,577,537 |
| Jun 12, 2017 | $55.35 | $58.30 | $53.15 | $54.65 | -1.26% | 1,062,354 |
| Jun 5, 2017 | $56.55 | $57.50 | $53.65 | $55.35 | -2.38% | 851,372 |
| May 30, 2017 | $56.15 | $58.55 | $54.70 | $56.70 | +0.89% | 780,219 |
| May 22, 2017 | $58.05 | $58.20 | $54.70 | $56.20 | -1.92% | 1,025,970 |
| May 15, 2017 | $56.35 | $57.70 | $55.05 | $57.30 | +1.96% | 1,599,224 |
| May 8, 2017 | $59.60 | $60.00 | $55.50 | $56.20 | -5.63% | 912,872 |
| May 1, 2017 | $61.80 | $62.70 | $57.35 | $59.55 | -2.70% | 1,522,991 |
| Apr 24, 2017 | $62.45 | $65.05 | $61.00 | $61.20 | -0.24% | 1,362,454 |
| Apr 17, 2017 | $57.65 | $62.85 | $57.50 | $61.35 | +6.60% | 1,347,793 |
| Apr 10, 2017 | $58.05 | $59.95 | $57.50 | $57.55 | -0.78% | 957,740 |
| Apr 3, 2017 | $60.30 | $60.30 | $55.60 | $58.00 | -3.49% | 1,648,675 |
| Mar 27, 2017 | $60.30 | $63.05 | $59.90 | $60.10 | -0.91% | 1,407,637 |
| Mar 20, 2017 | $61.80 | $62.05 | $59.25 | $60.65 | -2.02% | 1,482,901 |
| Mar 13, 2017 | $61.50 | $63.45 | $61.05 | $61.90 | +0.57% | 1,129,624 |
| Mar 6, 2017 | $65.00 | $65.05 | $61.40 | $61.55 | -5.74% | 1,849,888 |
| Feb 27, 2017 | $66.45 | $67.39 | $64.05 | $65.30 | -2.10% | 994,513 |
| Feb 21, 2017 | $67.95 | $69.65 | $64.80 | $66.70 | -1.26% | 1,352,721 |
| Feb 13, 2017 | $66.20 | $68.00 | $65.35 | $67.55 | +2.89% | 1,568,450 |
| Feb 6, 2017 | $64.50 | $71.00 | $63.05 | $65.65 | +1.86% | 2,042,237 |
| Jan 30, 2017 | $64.45 | $67.05 | $63.40 | $64.45 | -0.39% | 1,286,131 |
| Jan 23, 2017 | $63.55 | $68.00 | $62.85 | $64.70 | +1.25% | 1,065,237 |
| Jan 17, 2017 | $63.75 | $66.90 | $63.10 | $63.90 | +0.39% | 785,601 |
| Jan 9, 2017 | $61.75 | $64.65 | $61.10 | $63.65 | +3.08% | 886,083 |
| Jan 3, 2017 | $62.70 | $65.00 | $61.30 | $61.75 | +0.08% | 1,302,752 |
| Dec 27, 2016 | $62.15 | $64.55 | $60.85 | $61.70 | -1.20% | 533,169 |
| Dec 19, 2016 | $61.75 | $66.00 | $61.75 | $62.45 | 0.00% | 686,229 |
| Dec 12, 2016 | $63.25 | $63.45 | $60.80 | $62.45 | -1.58% | 1,209,768 |
| Dec 5, 2016 | $57.50 | $64.25 | $57.50 | $63.45 | +11.51% | 1,189,624 |
| Nov 28, 2016 | $60.35 | $62.35 | $56.75 | $56.90 | -5.72% | 1,372,927 |
| Nov 21, 2016 | $58.95 | $60.55 | $58.35 | $60.35 | +3.16% | 979,377 |
| Nov 14, 2016 | $55.00 | $60.00 | $54.55 | $58.50 | – | 1,391,263 |
Seasonality
ABG 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 | 4.2% | 0.8% | -6.9% | 3.9% | 1.0% | 2.4% | 7.8% | 0.4% | -2.6% | -0.5% | 6.2% | 2.8% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 0.9% | -8.8% | -8.6% | 4.2% | -7.8% | 7.1% | 15.2% | -8.8% | -18.5% | 14.9% | ||
| 2025 | 22.1% | -9.5% | -17.7% | -1.2% | 4.5% | 4.7% | -6.9% | 13.2% | -2.8% | -4.0% | -0.9% | -0.0% |
| 2024 | -7.1% | -0.1% | 12.9% | -10.8% | 11.8% | -3.1% | 18.1% | -8.8% | -2.9% | -4.5% | 14.0% | -6.5% |
| 2023 | 22.7% | 3.2% | -7.5% | -7.9% | 8.1% | 15.0% | -6.2% | 2.0% | 0.0% | -16.8% | 9.6% | 7.2% |
| 2022 | -6.8% | 20.6% | -17.5% | 14.7% | -1.4% | -6.5% | 1.4% | 1.7% | -13.4% | 4.4% | 18.9% | -4.5% |
| 2021 | -2.1% | 18.8% | 16.0% | 1.1% | -0.2% | -13.6% | 19.9% | -9.4% | 5.6% | -0.5% | -16.4% | 5.6% |
| 2020 | -13.7% | -8.1% | -37.7% | 22.2% | 7.1% | 7.0% | 29.5% | 5.6% | -7.9% | 5.7% | 9.5% | 29.2% |
| 2019 | 6.0% | 1.6% | -3.4% | 15.6% | -7.5% | 13.7% | 9.2% | 2.4% | 8.5% | 0.8% | 7.5% | 0.9% |
| 2018 | 13.5% | -9.4% | 2.5% | -0.7% | 3.7% | -1.4% | 2.6% | 6.0% | -7.7% | -5.3% | 6.2% | -3.6% |
| 2017 | 6.3% | -0.7% | -7.8% | 1.8% | -8.6% | 1.1% | -4.5% | -0.3% | 13.5% | 0.5% | 7.2% | -2.7% |