Abbott Laboratories (ABT) stock
ABTNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 14/3036% above fair value
$106.20+1.63 (+1.56%)
Close on Oct 30, 2026Market cap $183.77BP/E 34.1Yield 2.26%
Price history
Abbott Laboratories share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.20
+1.56% on the day
52-week range
$81.97 – $132.03
-19.6% from the high
Change over 52 weeks
-14.8%
From $124.67 on Oct 30, 2025
Average volume
9.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $103.01 | $106.85 | $101.54 | $106.20 | +2.41% | 35,539,455 |
| Oct 19, 2026 | $104.15 | $106.35 | $97.67 | $103.70 | -1.13% | 65,767,559 |
| Oct 12, 2026 | $100.00 | $105.88 | $99.78 | $104.89 | +5.31% | 45,289,741 |
| Oct 5, 2026 | $97.84 | $100.95 | $97.20 | $99.60 | +2.15% | 52,830,083 |
| Sep 28, 2026 | $101.08 | $101.76 | $95.06 | $97.50 | -3.74% | 39,995,916 |
| Sep 21, 2026 | $102.27 | $104.54 | $100.09 | $101.29 | -1.29% | 39,587,358 |
| Sep 14, 2026 | $103.56 | $104.44 | $100.33 | $102.61 | +0.65% | 55,942,678 |
| Sep 8, 2026 | $108.36 | $108.39 | $101.49 | $101.95 | -5.89% | 34,112,281 |
| Aug 31, 2026 | $111.54 | $113.91 | $107.36 | $108.33 | -3.68% | 38,707,207 |
| Aug 24, 2026 | $116.28 | $117.34 | $111.11 | $112.47 | -3.58% | 36,280,785 |
| Aug 17, 2026 | $110.04 | $116.66 | $109.35 | $116.64 | +4.84% | 44,364,206 |
| Aug 10, 2026 | $107.41 | $112.47 | $107.36 | $111.25 | +3.19% | 30,061,107 |
| Aug 3, 2026 | $107.85 | $109.33 | $104.20 | $107.81 | +2.00% | 41,288,107 |
| Jul 27, 2026 | $104.09 | $110.04 | $102.89 | $105.70 | +2.56% | 54,210,162 |
| Jul 20, 2026 | $100.70 | $104.18 | $99.34 | $103.06 | +2.36% | 56,631,194 |
| Jul 13, 2026 | $93.95 | $102.13 | $87.64 | $100.68 | +7.19% | 93,315,040 |
| Jul 6, 2026 | $95.00 | $98.14 | $92.99 | $93.93 | -1.54% | 50,892,339 |
| Jun 29, 2026 | $94.54 | $95.74 | $90.61 | $95.40 | +1.36% | 44,915,970 |
| Jun 22, 2026 | $88.15 | $95.21 | $87.21 | $94.12 | +6.46% | 70,035,560 |
| Jun 15, 2026 | $88.26 | $91.58 | $87.73 | $88.41 | +0.26% | 78,708,670 |
| Jun 8, 2026 | $90.54 | $92.02 | $87.07 | $88.18 | -3.17% | 68,119,360 |
| Jun 1, 2026 | $85.78 | $92.73 | $85.60 | $91.07 | +6.39% | 57,376,220 |
| May 26, 2026 | $86.83 | $86.96 | $84.96 | $85.60 | -2.07% | 52,368,700 |
| May 18, 2026 | $84.86 | $89.34 | $84.40 | $87.41 | +3.48% | 49,918,488 |
| May 11, 2026 | $84.44 | $86.48 | $81.97 | $84.47 | +0.18% | 68,906,760 |
| May 4, 2026 | $89.18 | $89.72 | $84.08 | $84.32 | -5.75% | 68,558,600 |
| Apr 27, 2026 | $91.62 | $94.79 | $89.14 | $89.46 | -1.83% | 68,281,503 |
| Apr 20, 2026 | $96.50 | $97.32 | $90.72 | $91.13 | -5.87% | 64,371,027 |
| Apr 13, 2026 | $100.13 | $102.48 | $93.92 | $96.81 | -3.48% | 80,898,020 |
| Apr 6, 2026 | $102.51 | $103.84 | $99.34 | $100.30 | -2.50% | 47,959,785 |
| Mar 30, 2026 | $104.76 | $104.77 | $100.88 | $102.87 | -1.08% | 35,825,089 |
| Mar 23, 2026 | $107.07 | $107.14 | $102.41 | $103.99 | -1.39% | 43,526,491 |
| Mar 16, 2026 | $108.81 | $111.86 | $105.40 | $105.46 | -2.38% | 116,873,652 |
| Mar 9, 2026 | $109.42 | $112.74 | $107.70 | $108.03 | -1.40% | 49,978,914 |
| Mar 2, 2026 | $115.56 | $115.85 | $108.34 | $109.56 | -5.84% | 38,137,074 |
| Feb 23, 2026 | $112.29 | $116.82 | $112.05 | $116.35 | +3.69% | 45,781,240 |
| Feb 17, 2026 | $113.19 | $113.59 | $111.18 | $112.21 | -0.42% | 28,480,760 |
| Feb 9, 2026 | $110.23 | $113.76 | $109.50 | $112.68 | +1.67% | 50,777,388 |
| Feb 2, 2026 | $109.23 | $111.06 | $106.25 | $110.83 | +1.40% | 62,731,029 |
| Jan 26, 2026 | $107.75 | $110.39 | $105.27 | $109.30 | +1.75% | 84,028,480 |
| Jan 20, 2026 | $121.37 | $122.49 | $105.78 | $107.42 | -11.78% | 84,103,780 |
| Jan 12, 2026 | $126.40 | $126.61 | $121.54 | $121.76 | -3.30% | 35,379,640 |
| Jan 5, 2026 | $123.63 | $129.46 | $122.50 | $125.92 | +1.39% | 30,170,765 |
| Dec 29, 2025 | $125.03 | $126.24 | $123.64 | $124.19 | -0.52% | 17,911,718 |
| Dec 22, 2025 | $125.16 | $127.24 | $123.85 | $124.84 | -0.49% | 16,345,878 |
| Dec 15, 2025 | $125.72 | $129.64 | $123.76 | $125.45 | -0.01% | 42,216,839 |
| Dec 8, 2025 | $124.62 | $125.58 | $120.70 | $125.46 | +0.30% | 28,493,046 |
| Dec 1, 2025 | $128.65 | $129.85 | $124.06 | $125.08 | -2.96% | 25,754,084 |
| Nov 24, 2025 | $127.46 | $129.52 | $126.23 | $128.90 | +0.62% | 30,123,398 |
| Nov 17, 2025 | $130.68 | $132.03 | $122.10 | $128.11 | -1.90% | 43,943,192 |
| Nov 10, 2025 | $125.42 | $130.96 | $124.55 | $130.59 | +3.35% | 26,707,553 |
| Nov 3, 2025 | $123.71 | $126.71 | $122.44 | $126.36 | +2.22% | 26,211,729 |
| Oct 27, 2025 | $126.06 | $128.45 | $122.61 | $123.62 | -2.55% | 28,122,191 |
| Oct 20, 2025 | $128.44 | $129.82 | $125.00 | $126.85 | -1.31% | 28,703,374 |
| Oct 13, 2025 | $132.00 | $133.34 | $125.74 | $128.54 | -3.04% | 43,637,450 |
| Oct 6, 2025 | $134.32 | $135.24 | $131.93 | $132.57 | -1.50% | 27,109,270 |
| Sep 29, 2025 | $133.00 | $135.45 | $129.08 | $134.59 | +0.78% | 33,783,376 |
| Sep 22, 2025 | $135.33 | $137.49 | $131.18 | $133.55 | -1.83% | 23,051,880 |
| Sep 15, 2025 | $133.88 | $136.73 | $130.96 | $136.04 | +1.73% | 32,012,138 |
| Sep 8, 2025 | $132.26 | $134.96 | $127.45 | $133.73 | +0.59% | 28,387,673 |
| Sep 2, 2025 | $132.69 | $134.33 | $130.21 | $132.94 | +0.21% | 18,946,346 |
| Aug 25, 2025 | $132.72 | $132.96 | $130.14 | $132.66 | +0.05% | 24,647,243 |
| Aug 18, 2025 | $131.63 | $133.81 | $128.68 | $132.59 | +0.64% | 20,427,481 |
| Aug 11, 2025 | $134.08 | $134.35 | $128.33 | $131.75 | -1.88% | 35,980,299 |
| Aug 4, 2025 | $127.45 | $134.71 | $127.45 | $134.28 | +5.49% | 25,873,398 |
| Jul 28, 2025 | $126.15 | $129.70 | $125.47 | $127.29 | +0.59% | 31,538,164 |
| Jul 21, 2025 | $124.26 | $127.04 | $121.60 | $126.54 | +2.32% | 33,295,522 |
| Jul 14, 2025 | $132.02 | $133.09 | $119.77 | $123.67 | -6.32% | 66,991,978 |
| Jul 7, 2025 | $134.51 | $135.05 | $131.26 | $132.02 | -1.80% | 27,842,751 |
| Jun 30, 2025 | $134.00 | $137.08 | $133.20 | $134.44 | +0.04% | 18,521,575 |
| Jun 23, 2025 | $133.07 | $139.06 | $132.11 | $134.38 | +1.05% | 39,255,985 |
| Jun 16, 2025 | $135.56 | $136.41 | $131.60 | $132.99 | -1.94% | 26,384,035 |
| Jun 9, 2025 | $133.02 | $137.06 | $130.83 | $135.62 | +1.53% | 23,328,669 |
| Jun 2, 2025 | $132.86 | $135.22 | $131.61 | $133.58 | 0.00% | 23,891,432 |
| May 26, 2025 | $131.50 | $134.13 | $130.43 | $133.58 | +1.74% | 32,673,634 |
| May 19, 2025 | $135.00 | $136.17 | $130.43 | $131.30 | -2.60% | 34,099,674 |
| May 12, 2025 | $131.79 | $135.29 | $128.19 | $134.80 | +1.17% | 33,106,213 |
| May 5, 2025 | $132.89 | $135.22 | $130.70 | $133.24 | +0.32% | 27,938,576 |
| Apr 28, 2025 | $129.33 | $136.80 | $128.00 | $132.82 | +3.08% | 33,239,908 |
| Apr 21, 2025 | $130.97 | $132.89 | $127.13 | $128.85 | -1.63% | 32,106,185 |
| Apr 14, 2025 | $127.00 | $134.16 | $125.60 | $130.98 | +3.23% | 39,585,969 |
| Apr 7, 2025 | $122.29 | $128.52 | $120.47 | $126.88 | +1.96% | 48,877,007 |
| Mar 31, 2025 | $130.81 | $133.64 | $124.00 | $124.44 | -4.88% | 35,151,266 |
| Mar 24, 2025 | $127.21 | $133.46 | $124.50 | $130.82 | +3.55% | 33,213,652 |
| Mar 17, 2025 | $126.72 | $128.62 | $124.90 | $126.34 | -0.29% | 33,737,060 |
| Mar 10, 2025 | $136.43 | $139.15 | $124.50 | $126.71 | -7.61% | 41,663,298 |
| Mar 3, 2025 | $138.17 | $141.23 | $133.46 | $137.14 | -0.63% | 41,542,215 |
| Feb 24, 2025 | $134.49 | $138.37 | $134.27 | $138.01 | +2.29% | 31,368,427 |
| Feb 18, 2025 | $129.76 | $135.41 | $128.25 | $134.92 | +3.30% | 21,130,280 |
| Feb 10, 2025 | $129.08 | $132.65 | $128.60 | $130.61 | +1.19% | 23,423,840 |
| Feb 3, 2025 | $126.65 | $132.50 | $126.00 | $129.07 | +0.89% | 34,283,244 |
| Jan 27, 2025 | $126.73 | $129.85 | $125.47 | $127.93 | +2.32% | 44,873,601 |
| Jan 21, 2025 | $114.25 | $125.67 | $113.50 | $125.03 | +10.18% | 44,737,037 |
| Jan 13, 2025 | $112.60 | $114.79 | $110.86 | $113.48 | +1.04% | 26,984,314 |
| Jan 6, 2025 | $113.51 | $114.69 | $111.79 | $112.31 | -1.34% | 20,902,321 |
| Dec 30, 2024 | $114.13 | $114.64 | $112.52 | $113.83 | -1.01% | 14,982,178 |
| Dec 23, 2024 | $114.00 | $115.95 | $112.96 | $114.99 | +0.67% | 11,298,810 |
| Dec 16, 2024 | $112.70 | $115.11 | $111.28 | $114.23 | +0.75% | 37,358,475 |
| Dec 9, 2024 | $115.67 | $116.39 | $112.14 | $113.38 | -1.92% | 22,003,817 |
| Dec 2, 2024 | $118.75 | $118.81 | $114.89 | $115.60 | -2.67% | 22,261,861 |
| Nov 25, 2024 | $118.28 | $120.53 | $117.01 | $118.77 | +0.86% | 16,969,659 |
| Nov 18, 2024 | $115.58 | $118.00 | $115.14 | $117.76 | +1.60% | 27,165,732 |
| Nov 11, 2024 | $116.94 | $117.84 | $114.43 | $115.90 | -0.59% | 25,371,802 |
| Nov 4, 2024 | $119.60 | $121.00 | $114.54 | $116.59 | -1.69% | 26,124,214 |
| Oct 28, 2024 | $114.77 | $119.92 | $112.50 | $118.60 | +3.83% | 29,308,790 |
| Oct 21, 2024 | $118.89 | $118.92 | $113.20 | $114.22 | -4.33% | 27,076,647 |
| Oct 14, 2024 | $116.26 | $119.85 | $115.81 | $119.39 | +2.82% | 29,364,379 |
| Oct 7, 2024 | $112.30 | $117.28 | $111.80 | $116.12 | +3.09% | 23,051,276 |
| Sep 30, 2024 | $112.57 | $114.22 | $111.68 | $112.64 | +0.19% | 20,592,738 |
| Sep 23, 2024 | $113.79 | $114.90 | $111.85 | $112.43 | -1.12% | 22,269,771 |
| Sep 16, 2024 | $117.00 | $118.54 | $113.20 | $113.70 | -2.32% | 31,157,518 |
| Sep 9, 2024 | $114.46 | $117.31 | $114.32 | $116.40 | +2.23% | 24,299,810 |
| Sep 3, 2024 | $113.36 | $115.59 | $112.52 | $113.86 | +0.52% | 14,826,522 |
| Aug 26, 2024 | $112.74 | $113.50 | $111.89 | $113.27 | +0.51% | 17,450,653 |
| Aug 19, 2024 | $111.00 | $112.78 | $110.33 | $112.69 | +1.52% | 21,601,986 |
| Aug 12, 2024 | $108.40 | $111.60 | $107.11 | $111.00 | +2.11% | 27,641,520 |
| Aug 5, 2024 | $111.34 | $112.35 | $107.69 | $108.71 | -2.34% | 30,033,076 |
| Jul 29, 2024 | $100.59 | $112.04 | $99.92 | $111.31 | +5.77% | 55,772,261 |
| Jul 22, 2024 | $102.50 | $108.71 | $102.31 | $105.24 | +3.15% | 37,423,989 |
| Jul 15, 2024 | $103.93 | $105.65 | $99.71 | $102.03 | -2.10% | 51,108,533 |
| Jul 8, 2024 | $103.78 | $104.93 | $100.75 | $104.22 | +0.19% | 26,713,172 |
| Jul 1, 2024 | $104.16 | $105.51 | $101.76 | $104.02 | +0.11% | 16,840,015 |
| Jun 24, 2024 | $106.29 | $106.29 | $103.53 | $103.91 | -1.71% | 27,751,670 |
| Jun 17, 2024 | $102.91 | $106.93 | $102.54 | $105.72 | +1.97% | 27,921,636 |
| Jun 10, 2024 | $107.63 | $108.98 | $102.43 | $103.68 | -3.63% | 29,064,346 |
| Jun 3, 2024 | $102.17 | $108.13 | $101.92 | $107.58 | +5.27% | 30,600,094 |
| May 28, 2024 | $103.57 | $103.59 | $100.64 | $102.19 | -1.69% | 22,774,856 |
| May 20, 2024 | $103.78 | $105.14 | $102.41 | $103.95 | -0.13% | 27,809,140 |
| May 13, 2024 | $104.99 | $105.50 | $103.36 | $104.09 | -0.62% | 33,650,324 |
| May 6, 2024 | $106.11 | $106.60 | $104.28 | $104.74 | -1.10% | 29,832,813 |
| Apr 29, 2024 | $107.39 | $108.19 | $105.15 | $105.90 | -1.52% | 19,797,108 |
| Apr 22, 2024 | $107.48 | $108.11 | $105.56 | $107.53 | +0.23% | 20,538,656 |
| Apr 15, 2024 | $110.09 | $110.89 | $104.25 | $107.28 | -1.68% | 41,722,454 |
| Apr 8, 2024 | $111.30 | $112.57 | $108.49 | $109.11 | -1.88% | 22,374,913 |
| Apr 1, 2024 | $113.66 | $113.66 | $109.54 | $111.20 | -2.16% | 23,325,609 |
| Mar 25, 2024 | $110.45 | $114.02 | $109.11 | $113.66 | +2.79% | 27,204,814 |
| Mar 18, 2024 | $115.35 | $115.76 | $110.54 | $110.57 | -4.26% | 44,717,972 |
| Mar 11, 2024 | $120.93 | $121.42 | $112.26 | $115.49 | -4.52% | 37,755,379 |
| Mar 4, 2024 | $118.30 | $121.64 | $118.08 | $120.96 | +1.97% | 17,613,529 |
| Feb 26, 2024 | $119.50 | $120.45 | $117.83 | $118.62 | -0.70% | 20,105,069 |
| Feb 20, 2024 | $114.33 | $120.15 | $113.96 | $119.46 | +4.78% | 24,923,836 |
| Feb 12, 2024 | $111.50 | $115.49 | $110.58 | $114.01 | +1.97% | 25,098,798 |
| Feb 5, 2024 | $112.02 | $114.60 | $111.15 | $111.81 | -0.27% | 28,090,570 |
| Jan 29, 2024 | $112.15 | $114.54 | $111.98 | $112.11 | +0.09% | 31,670,393 |
| Jan 22, 2024 | $114.93 | $115.64 | $109.74 | $112.01 | -2.34% | 29,635,990 |
| Jan 16, 2024 | $113.51 | $114.86 | $112.91 | $114.69 | +0.68% | 22,489,627 |
| Jan 8, 2024 | $111.13 | $114.94 | $110.92 | $113.92 | +2.82% | 22,553,437 |
| Jan 2, 2024 | $109.56 | $111.05 | $109.29 | $110.80 | +0.66% | 18,722,200 |
| Dec 26, 2023 | $108.51 | $110.73 | $108.51 | $110.07 | +0.95% | 11,741,699 |
| Dec 18, 2023 | $107.64 | $109.34 | $107.16 | $109.03 | +1.62% | 21,605,645 |
| Dec 11, 2023 | $104.21 | $108.67 | $104.21 | $107.29 | +2.66% | 37,025,871 |
| Dec 4, 2023 | $104.41 | $105.51 | $103.88 | $104.51 | -0.35% | 21,955,044 |
| Nov 27, 2023 | $102.60 | $104.98 | $101.35 | $104.88 | +1.95% | 35,087,491 |
| Nov 20, 2023 | $98.95 | $103.22 | $98.95 | $102.87 | +3.34% | 22,618,650 |
| Nov 13, 2023 | $95.67 | $100.75 | $94.50 | $99.55 | +5.94% | 31,465,239 |
| Nov 6, 2023 | $95.55 | $95.81 | $92.43 | $93.97 | -1.95% | 25,507,409 |
| Oct 30, 2023 | $93.53 | $97.17 | $91.64 | $95.84 | +3.22% | 31,942,289 |
| Oct 23, 2023 | $96.88 | $98.15 | $92.38 | $92.85 | -4.06% | 33,785,831 |
| Oct 16, 2023 | $91.10 | $98.15 | $90.87 | $96.78 | +6.50% | 51,279,242 |
| Oct 9, 2023 | $96.41 | $98.49 | $89.67 | $90.87 | -6.20% | 30,591,316 |
| Oct 2, 2023 | $95.76 | $97.51 | $94.53 | $96.88 | +0.03% | 23,781,741 |
| Sep 25, 2023 | $97.97 | $98.51 | $94.76 | $96.85 | -1.32% | 24,698,503 |
| Sep 18, 2023 | $102.07 | $102.07 | $98.02 | $98.15 | -3.53% | 20,011,238 |
| Sep 11, 2023 | $100.80 | $103.62 | $100.55 | $101.74 | +1.00% | 24,005,304 |
| Sep 5, 2023 | $102.78 | $102.85 | $99.77 | $100.73 | -2.06% | 16,763,202 |
| Aug 28, 2023 | $105.07 | $105.22 | $101.89 | $102.85 | -1.31% | 20,773,009 |
| Aug 21, 2023 | $103.78 | $106.11 | $103.29 | $104.21 | +0.48% | 17,728,990 |
| Aug 14, 2023 | $105.14 | $106.22 | $103.28 | $103.71 | -1.52% | 19,298,260 |
| Aug 7, 2023 | $107.99 | $108.59 | $103.67 | $105.31 | -2.17% | 24,498,895 |
| Jul 31, 2023 | $112.85 | $112.89 | $107.14 | $107.65 | -4.51% | 20,545,751 |
| Jul 24, 2023 | $113.84 | $115.83 | $112.32 | $112.73 | -1.36% | 22,253,350 |
| Jul 17, 2023 | $107.54 | $114.79 | $105.96 | $114.29 | +5.89% | 30,552,391 |
| Jul 10, 2023 | $106.58 | $108.47 | $106.29 | $107.93 | +1.49% | 22,957,239 |
| Jul 3, 2023 | $108.25 | $108.48 | $106.07 | $106.35 | -2.45% | 17,615,702 |
| Jun 26, 2023 | $108.10 | $109.34 | $106.77 | $109.02 | +0.90% | 22,751,190 |
| Jun 20, 2023 | $105.20 | $108.50 | $104.90 | $108.05 | +1.74% | 22,129,573 |
| Jun 12, 2023 | $101.84 | $106.57 | $100.79 | $106.20 | +4.44% | 29,691,837 |
| Jun 5, 2023 | $104.06 | $105.01 | $100.54 | $101.69 | -2.41% | 23,277,453 |
| May 30, 2023 | $102.25 | $104.50 | $100.38 | $104.20 | +1.29% | 22,860,548 |
| May 22, 2023 | $108.68 | $109.32 | $101.34 | $102.87 | -5.56% | 23,301,408 |
| May 15, 2023 | $110.64 | $110.98 | $107.87 | $108.93 | -1.41% | 18,184,615 |
| May 8, 2023 | $110.46 | $111.58 | $109.26 | $110.49 | -0.69% | 16,053,543 |
| May 1, 2023 | $110.46 | $112.95 | $109.93 | $111.26 | +0.72% | 22,418,894 |
| Apr 24, 2023 | $111.75 | $111.75 | $107.67 | $110.47 | -1.07% | 24,312,027 |
| Apr 17, 2023 | $104.00 | $112.70 | $103.93 | $111.66 | +7.41% | 37,498,171 |
| Apr 10, 2023 | $104.42 | $104.91 | $101.80 | $103.96 | -0.92% | 23,941,604 |
| Apr 3, 2023 | $100.80 | $105.55 | $100.04 | $104.93 | +3.62% | 25,774,995 |
| Mar 27, 2023 | $99.00 | $101.41 | $96.61 | $101.26 | +3.27% | 27,865,192 |
| Mar 20, 2023 | $97.26 | $99.31 | $96.44 | $98.05 | +1.07% | 23,951,961 |
| Mar 13, 2023 | $96.60 | $99.50 | $96.39 | $97.01 | +0.05% | 33,497,066 |
| Mar 6, 2023 | $104.51 | $104.60 | $96.56 | $96.96 | -7.17% | 29,795,438 |
| Feb 27, 2023 | $101.28 | $104.51 | $99.66 | $104.45 | +3.97% | 26,522,962 |
| Feb 21, 2023 | $105.85 | $106.14 | $99.89 | $100.46 | -5.88% | 24,193,157 |
| Feb 13, 2023 | $108.32 | $109.14 | $105.49 | $106.74 | -1.31% | 18,878,582 |
| Feb 6, 2023 | $111.57 | $112.41 | $107.51 | $108.16 | -3.25% | 19,868,578 |
| Jan 30, 2023 | $109.81 | $112.37 | $108.87 | $111.79 | +1.67% | 23,471,835 |
| Jan 23, 2023 | $112.43 | $114.70 | $109.59 | $109.95 | -2.54% | 25,868,712 |
| Jan 17, 2023 | $113.50 | $114.28 | $110.59 | $112.82 | -0.61% | 21,235,486 |
| Jan 9, 2023 | $113.52 | $115.69 | $110.89 | $113.51 | +1.05% | 28,266,206 |
| Jan 3, 2023 | $110.51 | $112.74 | $108.75 | $112.33 | +2.31% | 17,265,041 |
| Dec 27, 2022 | $108.35 | $110.76 | $107.38 | $109.79 | +1.49% | 12,711,417 |
| Dec 19, 2022 | $106.74 | $108.40 | $105.62 | $108.18 | +1.19% | 17,183,359 |
| Dec 12, 2022 | $107.73 | $112.91 | $105.78 | $106.91 | -0.56% | 29,537,317 |
| Dec 5, 2022 | $106.89 | $108.48 | $103.13 | $107.51 | -0.54% | 22,409,570 |
| Nov 28, 2022 | $106.72 | $108.65 | $103.44 | $108.09 | +1.06% | 31,739,882 |
| Nov 21, 2022 | $103.73 | $107.35 | $102.87 | $106.96 | +2.97% | 15,836,246 |
| Nov 14, 2022 | $103.67 | $105.30 | $101.55 | $103.87 | -0.21% | 21,393,926 |
| Nov 7, 2022 | $98.78 | $105.91 | $98.13 | $104.09 | +6.14% | 28,965,907 |
| Oct 31, 2022 | $99.13 | $101.23 | $95.35 | $98.07 | -1.43% | 26,108,226 |
| Oct 24, 2022 | $96.05 | $100.02 | $95.90 | $99.49 | +4.66% | 35,901,864 |
| Oct 17, 2022 | $102.12 | $106.67 | $93.25 | $95.06 | -5.80% | 57,295,070 |
| Oct 10, 2022 | $102.12 | $103.92 | $97.68 | $100.91 | -0.86% | 25,794,033 |
| Oct 3, 2022 | $97.80 | $105.09 | $97.40 | $101.79 | +5.20% | 29,165,897 |
| Sep 26, 2022 | $100.18 | $100.73 | $96.67 | $96.76 | -3.89% | 33,049,918 |
| Sep 19, 2022 | $103.25 | $104.11 | $98.81 | $100.68 | -3.19% | 24,936,262 |
| Sep 12, 2022 | $108.78 | $109.67 | $103.41 | $104.00 | -4.13% | 26,058,335 |
| Sep 6, 2022 | $102.50 | $109.07 | $102.24 | $108.48 | +5.83% | 24,253,272 |
| Aug 29, 2022 | $101.50 | $105.65 | $101.21 | $102.50 | +0.59% | 24,961,640 |
| Aug 22, 2022 | $108.97 | $109.31 | $101.63 | $101.90 | -7.41% | 22,668,060 |
| Aug 15, 2022 | $111.31 | $112.53 | $108.79 | $110.06 | -1.27% | 18,137,073 |
| Aug 8, 2022 | $109.79 | $112.13 | $107.55 | $111.48 | +2.04% | 16,283,115 |
| Aug 1, 2022 | $108.38 | $110.90 | $108.11 | $109.25 | +0.38% | 16,415,850 |
| Jul 25, 2022 | $109.09 | $111.35 | $107.47 | $108.84 | -0.33% | 21,692,257 |
| Jul 18, 2022 | $108.56 | $112.00 | $106.70 | $109.20 | +0.35% | 28,020,476 |
| Jul 11, 2022 | $108.60 | $110.37 | $103.76 | $108.82 | -0.40% | 24,496,616 |
| Jul 5, 2022 | $108.74 | $109.92 | $107.20 | $109.26 | -0.87% | 15,992,359 |
| Jun 27, 2022 | $109.90 | $110.47 | $106.74 | $110.22 | +0.70% | 21,914,544 |
| Jun 21, 2022 | $104.86 | $109.64 | $103.29 | $109.45 | +6.75% | 30,216,609 |
| Jun 13, 2022 | $107.68 | $108.10 | $101.24 | $102.53 | -6.48% | 31,426,559 |
| Jun 6, 2022 | $117.38 | $118.23 | $109.10 | $109.63 | -5.95% | 19,406,207 |
| May 31, 2022 | $115.56 | $118.09 | $113.23 | $116.57 | -0.10% | 23,088,620 |
| May 23, 2022 | $113.85 | $116.92 | $111.83 | $116.69 | +3.05% | 21,464,026 |
| May 16, 2022 | $109.40 | $115.43 | $107.81 | $113.24 | +3.06% | 34,379,345 |
| May 9, 2022 | $110.69 | $111.20 | $104.63 | $109.88 | -2.13% | 34,037,887 |
| May 2, 2022 | $113.50 | $116.33 | $110.28 | $112.27 | -1.08% | 25,414,312 |
| Apr 25, 2022 | $119.16 | $120.31 | $113.13 | $113.50 | -5.13% | 23,824,520 |
| Apr 18, 2022 | $117.02 | $124.35 | $115.54 | $119.64 | +1.66% | 31,602,158 |
| Apr 11, 2022 | $123.48 | $123.50 | $117.25 | $117.69 | -4.51% | 16,051,814 |
| Apr 4, 2022 | $117.87 | $124.36 | $117.57 | $123.25 | +3.94% | 26,596,348 |
| Mar 28, 2022 | $119.38 | $122.07 | $117.26 | $118.58 | -0.31% | 24,288,774 |
| Mar 21, 2022 | $121.93 | $123.10 | $116.61 | $118.95 | -2.86% | 21,673,007 |
| Mar 14, 2022 | $114.90 | $122.67 | $114.58 | $122.45 | +7.39% | 26,833,258 |
| Mar 7, 2022 | $120.54 | $120.89 | $113.88 | $114.02 | -6.09% | 30,721,157 |
| Feb 28, 2022 | $121.05 | $122.07 | $117.38 | $121.41 | -0.82% | 31,080,604 |
| Feb 22, 2022 | $116.54 | $122.93 | $114.43 | $122.41 | +4.81% | 25,647,432 |
| Feb 14, 2022 | $125.00 | $125.57 | $114.84 | $116.79 | -6.93% | 33,874,502 |
| Feb 7, 2022 | $129.87 | $130.79 | $125.15 | $125.49 | -3.25% | 22,081,264 |
| Jan 31, 2022 | $125.52 | $130.94 | $125.13 | $129.71 | +3.48% | 30,025,884 |
| Jan 24, 2022 | $124.01 | $125.53 | $119.00 | $125.35 | -0.38% | 52,215,031 |
| Jan 18, 2022 | $127.40 | $127.93 | $124.61 | $125.83 | -1.82% | 28,632,487 |
| Jan 10, 2022 | $134.79 | $135.97 | $127.02 | $128.16 | -5.46% | 36,532,469 |
| Jan 3, 2022 | $139.43 | $139.83 | $133.88 | $135.56 | -3.68% | 30,959,737 |
| Dec 27, 2021 | $139.82 | $142.60 | $139.33 | $140.74 | +1.14% | 16,031,203 |
| Dec 20, 2021 | $136.20 | $140.23 | $133.40 | $139.16 | +1.50% | 23,916,180 |
| Dec 13, 2021 | $134.50 | $139.27 | $132.00 | $137.11 | +2.04% | 38,850,882 |
| Dec 6, 2021 | $130.76 | $134.50 | $130.61 | $134.37 | +3.15% | 24,170,055 |
| Nov 29, 2021 | $126.35 | $130.46 | $125.12 | $130.27 | +3.49% | 28,080,963 |
| Nov 22, 2021 | $126.78 | $129.75 | $123.22 | $125.88 | -0.76% | 17,480,316 |
| Nov 15, 2021 | $128.77 | $131.61 | $126.46 | $126.84 | -1.25% | 24,801,835 |
| Nov 8, 2021 | $124.00 | $128.96 | $123.81 | $128.45 | +3.28% | 26,936,375 |
| Nov 1, 2021 | $128.64 | $129.53 | $123.93 | $124.37 | -3.51% | 29,341,235 |
| Oct 25, 2021 | $126.49 | $129.40 | $125.40 | $128.89 | +1.71% | 20,887,714 |
| Oct 18, 2021 | $117.29 | $126.84 | $116.30 | $126.72 | +7.86% | 30,284,296 |
| Oct 11, 2021 | $118.15 | $118.94 | $116.41 | $117.49 | -0.76% | 23,398,721 |
| Oct 4, 2021 | $116.61 | $119.33 | $114.40 | $118.39 | +1.01% | 27,339,912 |
| Sep 27, 2021 | $123.33 | $123.50 | $115.10 | $117.21 | -5.76% | 29,807,160 |
| Sep 20, 2021 | $125.60 | $126.78 | $123.81 | $124.37 | -1.91% | 23,941,824 |
| Sep 13, 2021 | $129.67 | $129.70 | $124.81 | $126.79 | -1.56% | 28,175,081 |
| Sep 7, 2021 | $128.12 | $129.52 | $127.05 | $128.80 | -0.11% | 14,561,309 |
| Aug 30, 2021 | $124.53 | $129.40 | $124.36 | $128.94 | +3.49% | 18,693,639 |
| Aug 23, 2021 | $126.67 | $127.30 | $124.17 | $124.59 | -1.37% | 20,318,284 |
| Aug 16, 2021 | $123.69 | $126.98 | $123.33 | $126.32 | +2.65% | 22,567,116 |
| Aug 9, 2021 | $122.39 | $123.56 | $121.00 | $123.06 | +0.73% | 18,811,726 |
| Aug 2, 2021 | $121.50 | $122.65 | $120.18 | $122.17 | +0.98% | 17,664,316 |
| Jul 26, 2021 | $120.24 | $121.42 | $118.38 | $120.98 | +0.15% | 22,996,594 |
| Jul 19, 2021 | $116.98 | $121.10 | $115.86 | $120.80 | +2.80% | 27,398,001 |
| Jul 12, 2021 | $118.81 | $119.69 | $116.27 | $117.51 | -1.86% | 22,182,209 |
| Jul 6, 2021 | $118.00 | $120.24 | $117.76 | $119.74 | +1.44% | 17,371,737 |
| Jun 28, 2021 | $112.99 | $118.84 | $112.74 | $118.04 | +4.72% | 33,089,380 |
| Jun 21, 2021 | $110.25 | $113.49 | $109.73 | $112.72 | +2.17% | 34,088,171 |
| Jun 14, 2021 | $110.08 | $111.99 | $109.63 | $110.33 | +0.38% | 32,138,707 |
| Jun 7, 2021 | $109.98 | $110.88 | $107.60 | $109.91 | +0.57% | 44,418,102 |
| Jun 1, 2021 | $110.15 | $111.30 | $105.36 | $109.29 | -6.31% | 63,654,323 |
| May 24, 2021 | $118.04 | $119.24 | $115.61 | $116.65 | -0.41% | 29,665,684 |
| May 17, 2021 | $118.00 | $118.95 | $115.16 | $117.13 | -1.00% | 18,049,240 |
| May 10, 2021 | $119.20 | $119.95 | $116.25 | $118.31 | -0.54% | 22,509,740 |
| May 3, 2021 | $120.55 | $120.66 | $116.43 | $118.95 | -0.94% | 26,583,038 |
| Apr 26, 2021 | $123.39 | $123.40 | $119.35 | $120.08 | -2.62% | 20,180,957 |
| Apr 19, 2021 | $123.60 | $125.42 | $119.01 | $123.31 | -0.84% | 35,395,686 |
| Apr 12, 2021 | $120.56 | $124.68 | $120.48 | $124.35 | +2.85% | 23,341,240 |
| Apr 5, 2021 | $119.65 | $122.01 | $119.08 | $120.90 | +1.65% | 23,645,368 |
| Mar 29, 2021 | $121.00 | $122.74 | $118.78 | $118.94 | -2.56% | 19,672,611 |
| Mar 22, 2021 | $120.26 | $122.30 | $117.24 | $122.07 | +1.51% | 25,660,305 |
| Mar 15, 2021 | $117.19 | $120.99 | $116.54 | $120.25 | +3.03% | 27,848,071 |
| Mar 8, 2021 | $117.00 | $119.34 | $115.32 | $116.71 | -0.46% | 25,377,872 |
| Mar 1, 2021 | $120.99 | $123.10 | $114.74 | $117.25 | -2.11% | 25,566,152 |
| Feb 22, 2021 | $122.95 | $123.18 | $119.66 | $119.78 | -2.65% | 23,202,331 |
| Feb 16, 2021 | $128.49 | $128.50 | $122.67 | $123.04 | -4.05% | 19,975,295 |
| Feb 8, 2021 | $125.00 | $128.54 | $123.61 | $128.23 | +3.39% | 18,432,565 |
| Feb 1, 2021 | $123.24 | $124.82 | $118.79 | $124.03 | +0.36% | 30,787,700 |
| Jan 25, 2021 | $113.06 | $124.72 | $113.01 | $123.59 | +9.53% | 40,228,166 |
| Jan 19, 2021 | $111.74 | $113.54 | $110.26 | $112.84 | +1.38% | 18,964,626 |
| Jan 11, 2021 | $111.21 | $112.90 | $108.25 | $111.30 | -0.28% | 23,873,750 |
| Jan 4, 2021 | $109.53 | $112.55 | $107.26 | $111.61 | +1.94% | 25,866,019 |
| Dec 28, 2020 | $108.96 | $109.64 | $107.26 | $109.49 | +1.05% | 10,267,421 |
| Dec 21, 2020 | $107.56 | $109.68 | $105.37 | $108.35 | -0.57% | 12,572,105 |
| Dec 14, 2020 | $107.50 | $109.61 | $106.40 | $108.97 | +1.82% | 30,559,687 |
| Dec 7, 2020 | $107.72 | $108.30 | $105.32 | $107.02 | -0.82% | 28,861,665 |
| Nov 30, 2020 | $107.77 | $109.60 | $106.93 | $107.90 | +0.26% | 21,945,940 |
| Nov 23, 2020 | $111.43 | $111.52 | $105.63 | $107.62 | -2.95% | 19,626,449 |
| Nov 16, 2020 | $112.05 | $114.62 | $109.26 | $110.89 | -1.52% | 20,107,056 |
| Nov 9, 2020 | $111.80 | $113.21 | $106.19 | $112.60 | -1.59% | 29,964,974 |
| Nov 2, 2020 | $107.09 | $115.14 | $106.11 | $114.42 | +8.86% | 27,982,744 |
| Oct 26, 2020 | $107.57 | $109.75 | $103.13 | $105.11 | -2.49% | 27,593,208 |
| Oct 19, 2020 | $109.90 | $111.04 | $104.75 | $107.79 | -1.71% | 22,345,319 |
| Oct 12, 2020 | $110.25 | $111.57 | $106.31 | $109.67 | +0.02% | 21,050,030 |
| Oct 5, 2020 | $107.18 | $109.97 | $106.05 | $109.65 | +2.96% | 18,988,022 |
| Sep 28, 2020 | $104.24 | $110.33 | $103.82 | $106.50 | +2.95% | 32,305,810 |
| Sep 21, 2020 | $105.80 | $106.46 | $100.34 | $103.45 | -3.19% | 25,444,550 |
| Sep 14, 2020 | $105.59 | $107.99 | $104.39 | $106.86 | +2.06% | 23,629,664 |
| Sep 8, 2020 | $103.17 | $106.93 | $102.43 | $104.70 | +0.52% | 17,965,287 |
| Aug 31, 2020 | $110.70 | $111.74 | $102.42 | $104.16 | -5.98% | 31,879,509 |
| Aug 24, 2020 | $102.70 | $114.20 | $100.70 | $110.79 | +8.19% | 62,331,241 |
| Aug 17, 2020 | $100.30 | $102.54 | $99.75 | $102.40 | +2.41% | 18,285,878 |
| Aug 10, 2020 | $100.94 | $101.27 | $98.67 | $99.99 | -1.22% | 15,961,064 |
| Aug 3, 2020 | $101.08 | $102.36 | $99.28 | $101.23 | +0.59% | 17,902,669 |
| Jul 27, 2020 | $98.55 | $102.89 | $98.41 | $100.64 | +1.71% | 20,357,719 |
| Jul 20, 2020 | $100.00 | $101.98 | $97.76 | $98.95 | -0.30% | 25,845,208 |
| Jul 13, 2020 | $93.14 | $100.00 | $91.71 | $99.25 | +6.67% | 30,547,569 |
| Jul 6, 2020 | $92.76 | $94.88 | $91.50 | $93.04 | +0.88% | 20,623,955 |
| Jun 29, 2020 | $89.58 | $93.06 | $88.09 | $92.23 | +3.97% | 17,125,830 |
| Jun 22, 2020 | $90.33 | $92.30 | $86.16 | $88.71 | -2.17% | 29,675,915 |
| Jun 15, 2020 | $87.52 | $92.40 | $87.05 | $90.68 | +1.86% | 31,645,284 |
| Jun 8, 2020 | $88.98 | $92.82 | $86.94 | $89.02 | -0.93% | 29,872,164 |
| Jun 1, 2020 | $92.95 | $93.96 | $87.32 | $89.86 | -5.33% | 40,892,543 |
| May 26, 2020 | $92.95 | $95.59 | $88.17 | $94.92 | +3.77% | 27,122,705 |
| May 18, 2020 | $91.90 | $93.00 | $88.03 | $91.47 | +1.76% | 34,163,817 |
| May 11, 2020 | $93.22 | $96.68 | $88.79 | $89.89 | -4.07% | 46,044,350 |
| May 4, 2020 | $89.79 | $94.94 | $88.71 | $93.70 | +4.28% | 29,460,521 |
| Apr 27, 2020 | $95.48 | $95.90 | $88.75 | $89.85 | -4.48% | 36,530,070 |
| Apr 20, 2020 | $94.82 | $100.00 | $92.78 | $94.06 | -2.03% | 57,237,668 |
| Apr 13, 2020 | $86.32 | $97.75 | $83.52 | $96.01 | +11.59% | 73,766,428 |
| Apr 6, 2020 | $81.08 | $86.50 | $79.61 | $86.04 | +8.29% | 42,986,989 |
| Mar 30, 2020 | $82.83 | $84.40 | $75.35 | $79.45 | +6.56% | 102,848,106 |
| Mar 23, 2020 | $67.07 | $77.50 | $61.61 | $74.56 | +9.65% | 52,198,809 |
| Mar 16, 2020 | $70.65 | $81.99 | $67.95 | $68.00 | -16.72% | 74,822,820 |
| Mar 9, 2020 | $76.61 | $82.67 | $72.01 | $81.65 | -0.11% | 63,430,352 |
| Mar 2, 2020 | $77.88 | $83.50 | $77.25 | $81.74 | +6.11% | 49,591,090 |
| Feb 24, 2020 | $85.45 | $85.67 | $74.02 | $77.03 | -11.92% | 45,399,718 |
| Feb 18, 2020 | $89.42 | $89.93 | $87.16 | $87.45 | -2.46% | 17,185,662 |
| Feb 10, 2020 | $87.21 | $89.71 | $87.21 | $89.66 | +2.04% | 18,639,493 |
| Feb 3, 2020 | $87.78 | $90.08 | $86.75 | $87.87 | +0.84% | 20,889,394 |
| Jan 27, 2020 | $89.11 | $90.23 | $86.90 | $87.14 | -3.61% | 24,542,463 |
| Jan 21, 2020 | $88.86 | $92.45 | $88.61 | $90.40 | +1.57% | 28,937,541 |
| Jan 13, 2020 | $85.50 | $89.20 | $84.01 | $89.00 | +4.26% | 30,615,636 |
| Jan 6, 2020 | $85.62 | $86.99 | $85.17 | $85.36 | -0.62% | 25,849,668 |
| Dec 30, 2019 | $87.52 | $87.79 | $85.59 | $85.89 | -1.73% | 15,112,918 |
| Dec 23, 2019 | $86.31 | $87.75 | $86.28 | $87.40 | +0.85% | 9,677,227 |
| Dec 16, 2019 | $86.95 | $89.24 | $86.00 | $86.66 | +0.36% | 31,293,553 |
| Dec 9, 2019 | $85.12 | $86.71 | $83.76 | $86.35 | +1.02% | 19,178,910 |
| Dec 2, 2019 | $85.57 | $85.91 | $83.27 | $85.48 | +0.04% | 18,359,889 |
| Nov 25, 2019 | $83.91 | $85.97 | $83.88 | $85.45 | +2.04% | 19,744,866 |
| Nov 18, 2019 | $85.71 | $85.90 | $82.36 | $83.74 | -2.30% | 24,556,923 |
| Nov 11, 2019 | $83.31 | $85.71 | $83.27 | $85.71 | +2.35% | 20,797,550 |
| Nov 4, 2019 | $83.04 | $83.89 | $80.90 | $83.74 | +1.31% | 27,719,224 |
| Oct 28, 2019 | $81.80 | $84.35 | $81.76 | $82.66 | +1.24% | 22,651,593 |
| Oct 21, 2019 | $83.14 | $83.28 | $80.41 | $81.65 | -1.38% | 24,105,469 |
| Oct 14, 2019 | $79.69 | $83.69 | $79.42 | $82.79 | +3.97% | 30,942,342 |
| Oct 7, 2019 | $81.40 | $81.98 | $78.51 | $79.63 | -2.88% | 22,538,383 |
| Sep 30, 2019 | $82.19 | $84.77 | $78.77 | $81.99 | +0.18% | 22,329,094 |
| Sep 23, 2019 | $83.43 | $84.03 | $81.42 | $81.84 | -2.08% | 16,536,176 |
| Sep 16, 2019 | $83.91 | $84.50 | $82.85 | $83.58 | -0.82% | 21,244,348 |
| Sep 9, 2019 | $86.34 | $86.43 | $81.02 | $84.27 | -2.06% | 21,667,684 |
| Sep 3, 2019 | $84.43 | $86.43 | $83.26 | $86.04 | +0.84% | 16,541,332 |
| Aug 26, 2019 | $82.61 | $85.62 | $82.02 | $85.32 | +4.14% | 19,643,612 |
| Aug 19, 2019 | $85.79 | $86.13 | $81.36 | $81.93 | -3.36% | 21,232,686 |
| Aug 12, 2019 | $86.39 | $87.10 | $83.52 | $84.78 | -2.12% | 23,388,562 |
| Aug 5, 2019 | $84.73 | $87.05 | $82.31 | $86.62 | +0.93% | 27,720,940 |
| Jul 29, 2019 | $88.06 | $88.73 | $84.74 | $85.82 | -2.20% | 24,464,156 |
| Jul 22, 2019 | $87.36 | $88.76 | $87.27 | $87.75 | +0.30% | 23,343,416 |
| Jul 15, 2019 | $83.81 | $88.33 | $82.90 | $87.49 | +4.25% | 32,581,640 |
| Jul 8, 2019 | $85.28 | $85.99 | $83.06 | $83.92 | -1.76% | 20,353,894 |
| Jul 1, 2019 | $84.74 | $85.65 | $83.75 | $85.42 | +1.57% | 14,779,205 |
| Jun 24, 2019 | $84.78 | $85.45 | $82.63 | $84.10 | -1.06% | 35,727,029 |
| Jun 17, 2019 | $82.39 | $85.36 | $81.67 | $85.00 | +3.38% | 29,754,206 |
| Jun 10, 2019 | $81.00 | $82.86 | $80.44 | $82.22 | +1.83% | 21,156,603 |
| Jun 3, 2019 | $76.25 | $81.16 | $75.44 | $80.74 | +6.06% | 28,512,196 |
| May 28, 2019 | $77.03 | $77.98 | $74.94 | $76.13 | -1.10% | 19,602,989 |
| May 20, 2019 | $75.60 | $77.08 | $75.20 | $76.98 | +1.33% | 21,748,733 |
| May 13, 2019 | $75.17 | $77.37 | $74.96 | $75.97 | -0.63% | 26,139,199 |
| May 6, 2019 | $77.42 | $79.17 | $74.54 | $76.45 | -2.85% | 21,422,378 |
| Apr 29, 2019 | $78.56 | $79.69 | $77.58 | $78.69 | +0.17% | 27,136,174 |
| Apr 22, 2019 | $73.13 | $78.57 | $73.00 | $78.56 | +6.28% | 28,774,146 |
| Apr 15, 2019 | $78.11 | $78.70 | $72.36 | $73.92 | -5.24% | 33,114,446 |
| Apr 8, 2019 | $78.91 | $79.42 | $77.82 | $78.01 | -1.25% | 25,491,204 |
| Apr 1, 2019 | $80.67 | $80.74 | $78.00 | $79.00 | -1.18% | 20,339,284 |
| Mar 25, 2019 | $77.81 | $79.99 | $77.62 | $79.94 | +2.53% | 23,066,121 |
| Mar 18, 2019 | $79.95 | $80.49 | $77.69 | $77.97 | -2.37% | 32,384,096 |
| Mar 11, 2019 | $76.92 | $80.15 | $76.70 | $79.86 | +4.22% | 32,485,298 |
| Mar 4, 2019 | $78.84 | $78.97 | $75.86 | $76.63 | -2.49% | 25,798,042 |
| Feb 25, 2019 | $76.39 | $78.74 | $76.24 | $78.59 | +3.23% | 28,842,451 |
| Feb 19, 2019 | $75.16 | $76.45 | $74.60 | $76.13 | +1.17% | 21,718,039 |
| Feb 11, 2019 | $73.48 | $75.40 | $73.29 | $75.25 | +2.62% | 30,453,338 |
| Feb 4, 2019 | $72.39 | $73.56 | $71.50 | $73.33 | +1.34% | 27,340,677 |
| Jan 28, 2019 | $70.52 | $73.24 | $68.80 | $72.36 | +1.70% | 35,318,924 |
| Jan 22, 2019 | $70.97 | $71.77 | $69.27 | $71.15 | -0.38% | 27,991,332 |
| Jan 14, 2019 | $68.41 | $71.74 | $68.13 | $71.42 | +3.01% | 31,611,225 |
| Jan 7, 2019 | $68.19 | $69.87 | $67.00 | $69.33 | +1.79% | 37,199,610 |
| Dec 31, 2018 | $71.57 | $72.76 | $65.50 | $68.11 | -4.19% | 31,987,880 |
| Dec 24, 2018 | $66.82 | $72.05 | $65.44 | $71.09 | +5.68% | 24,145,377 |
| Dec 17, 2018 | $70.38 | $71.47 | $66.99 | $67.27 | -4.93% | 46,043,486 |
| Dec 10, 2018 | $70.04 | $73.86 | $68.79 | $70.76 | +1.16% | 31,508,693 |
| Dec 3, 2018 | $74.29 | $74.92 | $69.19 | $69.95 | -5.54% | 31,728,347 |
| Nov 26, 2018 | $68.73 | $74.23 | $68.38 | $74.05 | +8.72% | 34,759,465 |
| Nov 19, 2018 | $72.00 | $72.41 | $67.83 | $68.11 | -5.46% | 24,477,604 |
| Nov 12, 2018 | $72.73 | $72.90 | $67.94 | $72.04 | -1.03% | 34,300,656 |
| Nov 5, 2018 | $70.48 | $73.08 | $69.99 | $72.79 | +3.70% | 27,406,669 |
| Oct 29, 2018 | $68.00 | $71.38 | $66.39 | $70.19 | +4.78% | 34,626,319 |
| Oct 22, 2018 | $67.74 | $69.20 | $65.78 | $66.99 | -0.89% | 39,550,302 |
| Oct 15, 2018 | $69.34 | $71.18 | $67.23 | $67.59 | -2.51% | 42,999,549 |
| Oct 8, 2018 | $71.58 | $72.39 | $67.65 | $69.33 | -3.14% | 43,141,763 |
| Oct 1, 2018 | $73.81 | $74.15 | $71.05 | $71.58 | -2.43% | 32,366,260 |
| Sep 24, 2018 | $70.79 | $73.58 | $70.32 | $73.36 | +6.24% | 39,083,509 |
| Sep 17, 2018 | $68.42 | $69.25 | $67.51 | $69.05 | +0.92% | 26,267,907 |
| Sep 10, 2018 | $66.45 | $68.82 | $66.12 | $68.42 | +3.34% | 20,043,282 |
| Sep 4, 2018 | $66.74 | $67.11 | $65.22 | $66.21 | -0.94% | 22,773,884 |
| Aug 27, 2018 | $66.45 | $67.36 | $66.33 | $66.84 | +1.12% | 22,012,655 |
| Aug 20, 2018 | $65.00 | $66.26 | $64.38 | $66.10 | +2.13% | 22,570,069 |
| Aug 13, 2018 | $64.02 | $64.92 | $63.07 | $64.72 | +1.08% | 19,771,593 |
| Aug 6, 2018 | $65.09 | $65.50 | $63.87 | $64.03 | -1.84% | 17,285,888 |
| Jul 30, 2018 | $64.97 | $65.77 | $63.91 | $65.23 | -0.05% | 23,280,813 |
| Jul 23, 2018 | $63.26 | $65.90 | $62.87 | $65.26 | +3.06% | 26,766,312 |
| Jul 16, 2018 | $62.95 | $65.50 | $61.55 | $63.32 | +0.41% | 36,321,360 |
| Jul 9, 2018 | $62.23 | $63.44 | $62.14 | $63.06 | +1.45% | 20,008,167 |
| Jul 2, 2018 | $60.63 | $62.40 | $60.32 | $62.16 | +1.92% | 14,285,835 |
| Jun 25, 2018 | $61.70 | $62.14 | $60.32 | $60.99 | -1.53% | 26,894,302 |
| Jun 18, 2018 | $62.59 | $62.87 | $61.45 | $61.94 | -1.54% | 23,008,925 |
| Jun 11, 2018 | $63.28 | $63.48 | $62.26 | $62.91 | -0.57% | 32,078,193 |
| Jun 4, 2018 | $62.32 | $63.85 | $62.28 | $63.27 | +1.38% | 21,067,128 |
| May 29, 2018 | $61.58 | $62.65 | $60.85 | $62.41 | +0.06% | 20,779,604 |
| May 21, 2018 | $62.00 | $62.72 | $60.96 | $62.37 | +1.07% | 25,331,926 |
| May 14, 2018 | $61.50 | $62.17 | $60.32 | $61.71 | +0.73% | 27,092,890 |
| May 7, 2018 | $58.99 | $61.30 | $58.24 | $61.26 | +4.29% | 26,980,466 |
| Apr 30, 2018 | $59.76 | $59.80 | $56.81 | $58.74 | -1.38% | 28,036,447 |
| Apr 23, 2018 | $59.28 | $59.69 | $57.67 | $59.56 | +0.63% | 28,717,980 |
| Apr 16, 2018 | $59.00 | $60.03 | $57.45 | $59.19 | +1.20% | 38,475,762 |
| Apr 9, 2018 | $57.86 | $59.61 | $57.45 | $58.49 | +1.60% | 27,552,719 |
| Apr 2, 2018 | $59.82 | $60.15 | $56.99 | $57.57 | -3.92% | 32,078,364 |
| Mar 26, 2018 | $60.28 | $61.62 | $59.18 | $59.92 | +0.71% | 26,433,993 |
| Mar 19, 2018 | $63.13 | $63.24 | $59.36 | $59.50 | -5.82% | 23,761,565 |
| Mar 12, 2018 | $63.59 | $63.95 | $62.52 | $63.18 | -0.66% | 33,891,166 |
| Mar 5, 2018 | $58.91 | $63.70 | $58.90 | $63.60 | +6.96% | 34,904,414 |
| Feb 26, 2018 | $59.86 | $61.24 | $58.43 | $59.46 | -0.42% | 37,830,830 |
| Feb 20, 2018 | $59.68 | $59.99 | $58.80 | $59.71 | -0.76% | 23,552,938 |
| Feb 12, 2018 | $57.70 | $60.54 | $56.81 | $60.17 | +5.25% | 29,093,251 |
| Feb 5, 2018 | $61.60 | $61.87 | $55.58 | $57.17 | -7.33% | 47,720,483 |
| Jan 29, 2018 | $63.09 | $63.47 | $61.64 | $61.69 | -2.73% | 41,966,892 |
| Jan 22, 2018 | $58.88 | $64.60 | $58.45 | $63.42 | +6.93% | 52,177,024 |
| Jan 16, 2018 | $58.89 | $59.68 | $58.23 | $59.31 | +0.80% | 23,228,050 |
| Jan 8, 2018 | $58.85 | $59.24 | $58.29 | $58.84 | -0.25% | 27,782,116 |
| Jan 2, 2018 | $58.20 | $59.60 | $57.82 | $58.99 | +3.36% | 27,874,228 |
| Dec 26, 2017 | $57.01 | $57.77 | $56.90 | $57.07 | +0.25% | 15,814,536 |
| Dec 18, 2017 | $55.52 | $57.32 | $55.42 | $56.93 | +2.58% | 36,571,621 |
| Dec 11, 2017 | $54.77 | $55.87 | $54.48 | $55.50 | +1.57% | 44,322,980 |
| Dec 4, 2017 | $56.14 | $56.20 | $54.32 | $54.64 | -2.39% | 26,080,712 |
| Nov 27, 2017 | $56.17 | $56.68 | $55.27 | $55.98 | -0.27% | 33,905,428 |
| Nov 20, 2017 | $55.66 | $56.32 | $55.13 | $56.13 | +1.03% | 13,948,276 |
| Nov 13, 2017 | $54.69 | $55.84 | $54.54 | $55.56 | +1.39% | 28,137,417 |
| Nov 6, 2017 | $55.32 | $55.50 | $54.37 | $54.80 | -1.21% | 20,367,579 |
| Oct 30, 2017 | $55.18 | $55.50 | $53.61 | $55.47 | +0.18% | 34,380,726 |
| Oct 23, 2017 | $56.21 | $56.69 | $55.08 | $55.37 | -1.69% | 27,747,047 |
| Oct 16, 2017 | $54.62 | $56.60 | $54.40 | $56.32 | +3.06% | 28,537,156 |
| Oct 9, 2017 | $55.05 | $55.43 | $54.11 | $54.65 | -0.64% | 25,314,490 |
| Oct 2, 2017 | $53.64 | $55.11 | $53.20 | $55.00 | +3.07% | 28,063,016 |
| Sep 25, 2017 | $52.46 | $54.80 | $51.55 | $53.36 | +1.62% | 47,988,194 |
| Sep 18, 2017 | $51.89 | $52.58 | $51.37 | $52.51 | +1.45% | 25,842,755 |
| Sep 11, 2017 | $52.35 | $52.60 | $51.49 | $51.76 | -0.50% | 23,879,045 |
| Sep 5, 2017 | $50.84 | $52.15 | $50.64 | $52.02 | +1.64% | 22,505,317 |
| Aug 28, 2017 | $49.54 | $51.41 | $49.49 | $51.18 | +3.71% | 23,977,651 |
| Aug 21, 2017 | $48.78 | $49.85 | $48.58 | $49.35 | +1.25% | 21,507,404 |
| Aug 14, 2017 | $48.74 | $50.15 | $48.68 | $48.74 | +0.41% | 23,982,647 |
| Aug 7, 2017 | $49.26 | $49.38 | $48.05 | $48.54 | -1.46% | 19,022,008 |
| Jul 31, 2017 | $49.76 | $49.84 | $48.72 | $49.26 | -0.71% | 23,526,978 |
| Jul 24, 2017 | $50.81 | $51.00 | $49.51 | $49.61 | -2.42% | 33,392,948 |
| Jul 17, 2017 | $48.91 | $51.13 | $48.28 | $50.84 | +3.95% | 34,269,707 |
| Jul 10, 2017 | $48.42 | $49.11 | $47.83 | $48.91 | +0.97% | 22,598,740 |
| Jul 3, 2017 | $48.73 | $49.10 | $47.90 | $48.44 | -0.35% | 17,957,117 |
| Jun 26, 2017 | $49.21 | $49.45 | $48.35 | $48.61 | -0.96% | 28,332,394 |
| Jun 19, 2017 | $48.34 | $49.59 | $48.15 | $49.08 | +1.80% | 42,239,862 |
| Jun 12, 2017 | $47.29 | $48.38 | $46.83 | $48.21 | +1.95% | 39,874,744 |
| Jun 5, 2017 | $46.57 | $47.31 | $45.92 | $47.29 | +1.70% | 35,670,821 |
| May 30, 2017 | $44.46 | $46.55 | $44.21 | $46.50 | +4.00% | 32,849,558 |
| May 22, 2017 | $43.27 | $44.85 | $43.10 | $44.71 | +3.59% | 28,164,168 |
| May 15, 2017 | $43.92 | $44.59 | $42.88 | $43.16 | -1.82% | 28,456,680 |
| May 8, 2017 | $44.70 | $44.90 | $43.78 | $43.96 | -1.52% | 29,363,638 |
| May 1, 2017 | $43.57 | $44.69 | $43.32 | $44.64 | +2.29% | 28,295,484 |
| Apr 24, 2017 | $44.07 | $44.39 | $43.50 | $43.64 | +0.25% | 32,612,326 |
| Apr 17, 2017 | $42.67 | $44.15 | $42.31 | $43.53 | +2.02% | 45,045,147 |
| Apr 10, 2017 | $43.83 | $43.96 | $42.39 | $42.67 | -2.65% | 25,398,894 |
| Apr 3, 2017 | $44.42 | $44.61 | $43.35 | $43.83 | -1.31% | 32,352,389 |
| Mar 27, 2017 | $44.53 | $44.84 | $44.26 | $44.41 | -0.72% | 28,037,073 |
| Mar 20, 2017 | $45.19 | $45.38 | $44.59 | $44.73 | -1.02% | 22,991,531 |
| Mar 13, 2017 | $45.65 | $45.78 | $44.62 | $45.19 | -1.16% | 38,730,290 |
| Mar 6, 2017 | $44.99 | $45.84 | $44.67 | $45.72 | +1.04% | 30,673,004 |
| Feb 27, 2017 | $45.51 | $45.84 | $44.83 | $45.25 | -0.94% | 47,195,451 |
| Feb 21, 2017 | $44.65 | $45.68 | $44.54 | $45.68 | +2.22% | 35,990,445 |
| Feb 13, 2017 | $43.00 | $44.70 | $42.86 | $44.69 | +4.56% | 40,684,815 |
| Feb 6, 2017 | $42.57 | $42.98 | $42.23 | $42.74 | -0.09% | 32,994,606 |
| Jan 30, 2017 | $40.86 | $43.13 | $40.60 | $42.78 | +4.34% | 61,553,610 |
| Jan 23, 2017 | $40.32 | $41.31 | $39.25 | $41.00 | +1.33% | 48,457,367 |
| Jan 17, 2017 | $40.67 | $41.10 | $40.24 | $40.46 | -1.15% | 28,535,667 |
| Jan 9, 2017 | $40.79 | $41.62 | $40.31 | $40.93 | +0.37% | 49,097,753 |
| Jan 3, 2017 | $38.63 | $40.99 | $38.34 | $40.78 | +6.17% | 59,010,868 |
| Dec 27, 2016 | $38.48 | $38.94 | $38.08 | $38.41 | -0.03% | 30,900,397 |
| Dec 19, 2016 | $38.23 | $38.65 | $37.90 | $38.42 | +0.84% | 38,941,972 |
| Dec 12, 2016 | $39.20 | $39.79 | $37.98 | $38.10 | -2.81% | 50,769,463 |
| Dec 5, 2016 | $38.11 | $39.34 | $37.42 | $39.20 | +3.43% | 41,388,764 |
| Nov 28, 2016 | $39.22 | $39.22 | $37.38 | $37.90 | -3.22% | 44,233,225 |
| Nov 21, 2016 | $39.85 | $40.13 | $37.81 | $39.16 | -1.71% | 37,158,596 |
| Nov 14, 2016 | $40.11 | $40.50 | $39.05 | $39.84 | – | 42,949,169 |
Seasonality
ABT 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 | 3.1% | 0.2% | -1.9% | 0.2% | -0.5% | 2.1% | 4.5% | 2.0% | -1.5% | 0.5% | 4.7% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -12.3% | 6.5% | -11.8% | -11.0% | -5.7% | 6.0% | 17.3% | 4.4% | -10.4% | 8.1% | ||
| 2025 | 13.7% | 7.9% | -3.9% | -1.0% | 2.2% | 1.8% | -6.8% | 5.1% | 1.0% | -7.3% | 4.3% | -2.8% |
| 2024 | 3.3% | 4.9% | -4.2% | -6.3% | -3.6% | 1.7% | 2.5% | 6.9% | 0.7% | -0.1% | 4.8% | -4.8% |
| 2023 | 1.1% | -8.0% | -0.5% | 9.6% | -7.7% | 6.9% | 2.6% | -7.6% | -5.9% | -1.8% | 10.3% | 5.5% |
| 2022 | -9.1% | -5.4% | -1.9% | -3.7% | 3.5% | -7.5% | 0.6% | -5.7% | -5.7% | 2.7% | 8.7% | 2.1% |
| 2021 | 13.3% | -3.1% | 0.1% | 0.6% | -2.9% | -0.6% | 4.8% | 4.5% | -6.5% | 9.5% | -2.4% | 11.9% |
| 2020 | 0.7% | -11.6% | 2.4% | 17.2% | 3.1% | -3.7% | 10.5% | 8.8% | -0.6% | -3.1% | 3.0% | 1.2% |
| 2019 | 1.4% | 6.4% | 3.0% | -0.1% | -4.3% | 10.5% | 4.0% | -2.0% | -1.9% | 0.3% | 2.2% | 1.6% |
| 2018 | 9.4% | -2.9% | -0.7% | -2.5% | 5.8% | -0.9% | 7.9% | 2.0% | 9.8% | -5.6% | 7.4% | -2.3% |
| 2017 | 9.5% | 7.9% | -1.5% | -1.1% | 4.6% | 6.5% | 1.7% | 3.6% | 4.8% | 2.1% | 3.9% | 1.2% |