Accenture plc (ACN) stock
ACNNYSEServices-Business Services, NECFiscal year ends August 31
Financials through Q4 FY2026, quarter ended Aug 31, 2026Last filing: 10-K on Oct 16, 2026Score 19/3016% below fair value
$258.24+11.02 (+4.46%)
Close on Oct 30, 2026Market cap $172.46BP/E 19.0Yield –
Price history
Accenture share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$258.24
+4.46% on the day
52-week range
$118.15 – $291.09
-11.3% from the high
Change over 52 weeks
+3.6%
From $249.25 on Oct 30, 2025
Average volume
7.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $247.85 | $260.42 | $232.57 | $258.24 | +3.56% | 30,927,670 |
| Oct 19, 2026 | $228.48 | $259.39 | $226.45 | $249.37 | +8.57% | 35,036,386 |
| Oct 12, 2026 | $210.82 | $231.36 | $210.00 | $229.68 | +9.86% | 35,392,179 |
| Oct 5, 2026 | $196.30 | $209.06 | $192.58 | $209.06 | +5.11% | 35,353,224 |
| Sep 28, 2026 | $173.51 | $227.63 | $172.11 | $198.90 | +12.94% | 61,419,769 |
| Sep 21, 2026 | $187.00 | $193.75 | $175.74 | $176.11 | -2.86% | 24,921,411 |
| Sep 14, 2026 | $190.55 | $197.63 | $180.70 | $181.29 | -1.42% | 28,994,664 |
| Sep 8, 2026 | $184.35 | $184.35 | $175.49 | $183.90 | -1.51% | 16,931,964 |
| Aug 31, 2026 | $188.32 | $195.32 | $185.44 | $186.72 | -1.52% | 21,005,906 |
| Aug 24, 2026 | $184.64 | $191.90 | $180.79 | $189.61 | +2.34% | 25,570,096 |
| Aug 17, 2026 | $173.00 | $188.45 | $169.75 | $185.28 | +4.74% | 25,918,563 |
| Aug 10, 2026 | $174.46 | $185.80 | $172.55 | $176.89 | +0.67% | 29,128,947 |
| Aug 3, 2026 | $170.37 | $176.33 | $157.76 | $175.72 | +5.91% | 26,815,372 |
| Jul 27, 2026 | $150.20 | $176.40 | $149.58 | $165.92 | +12.88% | 47,345,269 |
| Jul 20, 2026 | $142.84 | $147.53 | $135.96 | $146.99 | +2.38% | 34,542,836 |
| Jul 13, 2026 | $139.10 | $147.42 | $129.96 | $143.57 | +6.17% | 42,534,323 |
| Jul 6, 2026 | $135.96 | $143.97 | $129.50 | $135.23 | -1.54% | 37,174,872 |
| Jun 29, 2026 | $130.58 | $138.90 | $121.78 | $137.35 | +6.49% | 56,889,570 |
| Jun 22, 2026 | $125.00 | $131.88 | $118.15 | $128.98 | +0.78% | 100,072,520 |
| Jun 15, 2026 | $167.60 | $172.59 | $125.60 | $127.98 | -24.84% | 59,756,626 |
| Jun 8, 2026 | $176.95 | $180.18 | $163.58 | $170.28 | -4.47% | 20,840,797 |
| Jun 1, 2026 | $193.44 | $198.00 | $176.33 | $178.25 | -4.71% | 25,558,986 |
| May 26, 2026 | $178.00 | $188.24 | $173.84 | $187.07 | +4.37% | 23,983,546 |
| May 18, 2026 | $167.75 | $184.79 | $165.87 | $179.24 | +6.17% | 23,765,966 |
| May 11, 2026 | $180.49 | $181.29 | $155.82 | $168.82 | -6.43% | 37,698,076 |
| May 4, 2026 | $179.98 | $182.34 | $172.52 | $180.42 | +0.33% | 30,060,968 |
| Apr 27, 2026 | $178.00 | $183.90 | $173.65 | $179.83 | +0.82% | 23,753,579 |
| Apr 20, 2026 | $197.23 | $199.58 | $173.84 | $178.36 | -9.76% | 24,867,821 |
| Apr 13, 2026 | $180.98 | $199.65 | $180.37 | $197.65 | +10.09% | 25,096,210 |
| Apr 6, 2026 | $200.96 | $202.16 | $177.50 | $179.53 | -10.83% | 27,582,723 |
| Mar 30, 2026 | $195.00 | $201.50 | $192.00 | $201.33 | +4.53% | 21,873,341 |
| Mar 23, 2026 | $203.63 | $204.45 | $188.67 | $192.60 | -3.70% | 24,120,160 |
| Mar 16, 2026 | $197.49 | $207.98 | $187.00 | $199.99 | +1.70% | 76,581,917 |
| Mar 9, 2026 | $212.84 | $215.65 | $195.07 | $196.65 | -8.53% | 29,418,514 |
| Mar 2, 2026 | $205.24 | $218.60 | $203.00 | $215.00 | +3.01% | 32,567,713 |
| Feb 23, 2026 | $212.12 | $214.02 | $188.73 | $208.72 | -3.08% | 54,047,030 |
| Feb 17, 2026 | $225.62 | $229.11 | $211.06 | $215.35 | -3.96% | 26,373,725 |
| Feb 9, 2026 | $235.59 | $243.60 | $215.16 | $224.23 | -6.81% | 33,884,705 |
| Feb 2, 2026 | $263.54 | $269.15 | $231.85 | $240.62 | -8.73% | 31,315,363 |
| Jan 26, 2026 | $283.25 | $284.59 | $257.37 | $263.64 | -6.20% | 23,527,980 |
| Jan 20, 2026 | $282.44 | $289.00 | $272.22 | $281.07 | -1.80% | 16,833,003 |
| Jan 12, 2026 | $279.54 | $291.09 | $273.00 | $286.21 | +1.97% | 25,577,482 |
| Jan 5, 2026 | $260.83 | $286.57 | $259.48 | $280.67 | +7.97% | 20,327,033 |
| Dec 29, 2025 | $270.98 | $273.27 | $258.00 | $259.95 | -4.11% | 11,412,099 |
| Dec 22, 2025 | $271.61 | $272.80 | $267.85 | $271.09 | -0.43% | 8,363,188 |
| Dec 15, 2025 | $276.00 | $281.13 | $261.50 | $272.25 | +0.25% | 30,431,149 |
| Dec 8, 2025 | $265.73 | $277.65 | $265.01 | $271.56 | +1.86% | 17,361,889 |
| Dec 1, 2025 | $253.13 | $280.71 | $251.02 | $266.59 | +6.64% | 24,858,519 |
| Nov 24, 2025 | $250.99 | $251.94 | $243.24 | $250.00 | -0.73% | 13,144,235 |
| Nov 17, 2025 | $243.93 | $253.97 | $237.43 | $251.85 | +2.71% | 17,983,001 |
| Nov 10, 2025 | $247.34 | $249.15 | $238.53 | $245.21 | -0.22% | 16,365,581 |
| Nov 3, 2025 | $249.53 | $249.53 | $239.44 | $245.76 | -1.74% | 19,076,838 |
| Oct 27, 2025 | $249.44 | $255.44 | $245.48 | $250.10 | +0.99% | 20,069,456 |
| Oct 20, 2025 | $240.10 | $252.09 | $239.74 | $247.65 | +3.88% | 17,550,769 |
| Oct 13, 2025 | $242.23 | $247.31 | $233.60 | $238.39 | -1.06% | 20,716,404 |
| Oct 6, 2025 | $246.00 | $254.17 | $240.71 | $240.94 | -1.79% | 23,979,650 |
| Sep 29, 2025 | $240.50 | $252.10 | $237.25 | $245.32 | +2.66% | 31,056,527 |
| Sep 22, 2025 | $239.86 | $242.49 | $229.40 | $238.97 | -0.30% | 38,267,827 |
| Sep 15, 2025 | $240.67 | $245.20 | $234.18 | $239.70 | +0.49% | 34,318,959 |
| Sep 8, 2025 | $255.28 | $256.00 | $238.01 | $238.54 | -6.44% | 23,563,765 |
| Sep 2, 2025 | $257.85 | $260.40 | $247.89 | $254.95 | -1.93% | 14,874,179 |
| Aug 25, 2025 | $259.22 | $260.38 | $253.16 | $259.97 | +0.29% | 15,273,431 |
| Aug 18, 2025 | $247.00 | $262.17 | $245.10 | $259.22 | +4.94% | 19,175,574 |
| Aug 11, 2025 | $238.00 | $249.40 | $236.67 | $247.01 | +3.27% | 23,938,076 |
| Aug 4, 2025 | $258.08 | $259.14 | $238.03 | $239.20 | -6.33% | 32,768,616 |
| Jul 28, 2025 | $280.19 | $280.99 | $254.20 | $255.37 | -9.81% | 22,295,908 |
| Jul 21, 2025 | $283.53 | $291.00 | $279.27 | $283.15 | +0.25% | 16,109,303 |
| Jul 14, 2025 | $280.69 | $283.82 | $275.96 | $282.44 | +0.49% | 19,149,372 |
| Jul 7, 2025 | $303.53 | $307.77 | $280.43 | $281.06 | -7.78% | 19,096,114 |
| Jun 30, 2025 | $296.74 | $305.30 | $295.74 | $304.78 | +3.15% | 11,067,425 |
| Jun 23, 2025 | $286.00 | $301.65 | $284.23 | $295.46 | +3.54% | 21,353,675 |
| Jun 16, 2025 | $314.33 | $317.05 | $273.19 | $285.37 | -8.45% | 21,754,279 |
| Jun 9, 2025 | $318.01 | $321.77 | $311.28 | $311.71 | -1.87% | 11,803,620 |
| Jun 2, 2025 | $313.63 | $320.15 | $310.60 | $317.65 | +0.26% | 14,453,888 |
| May 26, 2025 | $311.11 | $318.99 | $307.86 | $316.82 | +2.34% | 16,203,975 |
| May 19, 2025 | $315.79 | $322.86 | $307.87 | $309.58 | -2.55% | 13,909,887 |
| May 12, 2025 | $316.47 | $325.71 | $309.73 | $317.69 | +3.18% | 15,482,808 |
| May 5, 2025 | $303.43 | $313.25 | $303.20 | $307.90 | +0.84% | 13,621,890 |
| Apr 28, 2025 | $294.52 | $306.34 | $289.89 | $305.33 | +4.07% | 12,610,591 |
| Apr 21, 2025 | $282.34 | $296.94 | $275.98 | $293.39 | +3.91% | 14,289,190 |
| Apr 14, 2025 | $289.92 | $293.26 | $281.77 | $282.35 | -0.70% | 12,078,133 |
| Apr 7, 2025 | $278.94 | $300.45 | $275.01 | $284.34 | -0.25% | 27,364,772 |
| Mar 31, 2025 | $302.45 | $318.00 | $284.60 | $285.06 | -6.33% | 21,412,514 |
| Mar 24, 2025 | $308.10 | $313.00 | $303.84 | $304.33 | -0.32% | 16,602,003 |
| Mar 17, 2025 | $320.00 | $326.73 | $291.51 | $305.32 | -4.23% | 33,078,757 |
| Mar 10, 2025 | $338.89 | $339.90 | $314.29 | $318.82 | -6.83% | 17,684,849 |
| Mar 3, 2025 | $349.42 | $351.99 | $335.91 | $342.18 | -1.81% | 16,673,362 |
| Feb 24, 2025 | $364.41 | $366.93 | $342.41 | $348.50 | -4.33% | 15,474,848 |
| Feb 18, 2025 | $384.63 | $392.02 | $363.93 | $364.26 | -6.12% | 11,143,391 |
| Feb 10, 2025 | $388.24 | $391.51 | $383.89 | $388.00 | +0.52% | 11,556,292 |
| Feb 3, 2025 | $381.14 | $398.35 | $378.54 | $385.98 | +0.27% | 14,688,446 |
| Jan 27, 2025 | $359.32 | $387.00 | $358.93 | $384.95 | +6.22% | 15,579,917 |
| Jan 21, 2025 | $349.25 | $364.00 | $348.00 | $362.41 | +2.79% | 10,193,690 |
| Jan 13, 2025 | $345.13 | $357.00 | $344.37 | $352.59 | +0.80% | 13,251,359 |
| Jan 6, 2025 | $352.81 | $363.60 | $348.74 | $349.79 | -1.15% | 12,066,958 |
| Dec 30, 2024 | $352.61 | $355.08 | $346.11 | $353.85 | -0.65% | 7,523,842 |
| Dec 23, 2024 | $360.58 | $362.96 | $354.00 | $356.18 | -2.78% | 6,730,963 |
| Dec 16, 2024 | $359.55 | $376.91 | $347.12 | $366.37 | +2.14% | 21,107,383 |
| Dec 9, 2024 | $360.45 | $366.59 | $355.40 | $358.68 | -1.11% | 9,527,568 |
| Dec 2, 2024 | $362.77 | $371.88 | $346.62 | $362.70 | +0.09% | 11,718,265 |
| Nov 25, 2024 | $360.00 | $365.67 | $358.50 | $362.37 | +1.03% | 8,129,467 |
| Nov 18, 2024 | $353.57 | $364.64 | $349.99 | $358.66 | +1.44% | 10,451,293 |
| Nov 11, 2024 | $355.00 | $372.00 | $348.85 | $353.57 | -0.55% | 16,700,811 |
| Nov 4, 2024 | $345.26 | $362.76 | $341.58 | $355.53 | +2.85% | 11,035,409 |
| Oct 28, 2024 | $364.00 | $366.99 | $342.62 | $345.67 | -4.19% | 14,935,585 |
| Oct 21, 2024 | $375.00 | $377.34 | $359.59 | $360.80 | -4.26% | 10,178,611 |
| Oct 14, 2024 | $361.58 | $377.33 | $361.16 | $376.86 | +4.47% | 11,122,832 |
| Oct 7, 2024 | $360.00 | $366.46 | $355.85 | $360.74 | -0.41% | 9,456,299 |
| Sep 30, 2024 | $348.50 | $367.79 | $347.72 | $362.24 | +3.59% | 12,451,407 |
| Sep 23, 2024 | $337.38 | $363.99 | $334.05 | $349.70 | +4.01% | 15,424,459 |
| Sep 16, 2024 | $350.84 | $355.28 | $331.87 | $336.22 | -3.82% | 17,093,178 |
| Sep 9, 2024 | $340.63 | $352.42 | $339.09 | $349.58 | +2.87% | 9,341,216 |
| Sep 3, 2024 | $341.36 | $345.54 | $336.76 | $339.84 | -0.62% | 6,336,576 |
| Aug 26, 2024 | $333.08 | $343.87 | $331.77 | $341.95 | +2.60% | 8,991,033 |
| Aug 19, 2024 | $327.56 | $334.07 | $327.00 | $333.27 | +1.94% | 7,900,258 |
| Aug 12, 2024 | $315.47 | $327.71 | $312.74 | $326.92 | +3.51% | 10,515,222 |
| Aug 5, 2024 | $311.61 | $325.74 | $310.23 | $315.83 | -2.27% | 11,863,694 |
| Jul 29, 2024 | $328.66 | $338.92 | $320.35 | $323.15 | -1.62% | 11,442,061 |
| Jul 22, 2024 | $330.72 | $335.69 | $323.34 | $328.46 | -0.22% | 13,902,820 |
| Jul 15, 2024 | $312.67 | $336.25 | $312.67 | $329.19 | +5.97% | 21,830,806 |
| Jul 8, 2024 | $300.46 | $312.02 | $290.53 | $310.63 | +3.84% | 14,260,302 |
| Jul 1, 2024 | $303.73 | $306.89 | $297.68 | $299.14 | -1.41% | 9,498,651 |
| Jun 24, 2024 | $305.36 | $312.37 | $299.43 | $303.41 | -1.80% | 30,128,310 |
| Jun 17, 2024 | $286.23 | $317.73 | $283.95 | $308.98 | +7.77% | 28,730,830 |
| Jun 10, 2024 | $287.38 | $294.31 | $280.71 | $286.71 | -0.59% | 14,802,775 |
| Jun 3, 2024 | $286.35 | $293.87 | $280.34 | $288.40 | +2.16% | 15,087,604 |
| May 28, 2024 | $299.37 | $300.32 | $278.69 | $282.29 | -6.21% | 19,900,382 |
| May 20, 2024 | $303.51 | $310.99 | $300.34 | $300.99 | -0.86% | 11,292,036 |
| May 13, 2024 | $308.15 | $312.29 | $300.01 | $303.59 | -0.89% | 14,554,591 |
| May 6, 2024 | $305.17 | $313.40 | $302.92 | $306.33 | +0.86% | 12,166,672 |
| Apr 29, 2024 | $307.06 | $308.62 | $298.10 | $303.71 | -1.40% | 18,012,968 |
| Apr 22, 2024 | $318.54 | $319.81 | $305.35 | $308.01 | -2.80% | 15,578,319 |
| Apr 15, 2024 | $316.05 | $321.60 | $311.84 | $316.88 | +0.47% | 15,065,123 |
| Apr 8, 2024 | $334.03 | $335.00 | $313.19 | $315.40 | -5.29% | 13,417,523 |
| Apr 1, 2024 | $344.86 | $345.00 | $330.17 | $333.00 | -3.93% | 12,717,156 |
| Mar 25, 2024 | $336.01 | $346.98 | $329.69 | $346.61 | +2.70% | 15,236,856 |
| Mar 18, 2024 | $378.76 | $381.27 | $335.79 | $337.50 | -9.90% | 22,579,338 |
| Mar 11, 2024 | $374.38 | $382.42 | $366.87 | $374.60 | -0.94% | 11,221,979 |
| Mar 4, 2024 | $382.31 | $387.51 | $373.96 | $378.17 | -0.74% | 7,839,268 |
| Feb 26, 2024 | $376.86 | $382.00 | $374.15 | $380.99 | +0.97% | 9,242,528 |
| Feb 20, 2024 | $369.88 | $377.97 | $358.97 | $377.32 | +2.12% | 6,618,490 |
| Feb 12, 2024 | $369.49 | $374.56 | $360.00 | $369.48 | -0.59% | 9,905,762 |
| Feb 5, 2024 | $372.50 | $374.00 | $362.40 | $371.67 | -0.34% | 11,494,297 |
| Jan 29, 2024 | $370.52 | $375.43 | $363.44 | $372.95 | +0.51% | 8,943,704 |
| Jan 22, 2024 | $364.00 | $375.73 | $363.50 | $371.07 | +1.97% | 9,878,002 |
| Jan 16, 2024 | $352.37 | $364.82 | $351.11 | $363.90 | +2.12% | 8,585,379 |
| Jan 8, 2024 | $335.00 | $357.66 | $335.00 | $356.33 | +5.86% | 9,296,485 |
| Jan 2, 2024 | $348.19 | $350.30 | $335.54 | $336.62 | -4.07% | 9,641,878 |
| Dec 26, 2023 | $354.14 | $355.38 | $349.43 | $350.91 | -1.00% | 5,379,734 |
| Dec 18, 2023 | $342.66 | $354.82 | $332.02 | $354.45 | +2.99% | 15,485,241 |
| Dec 11, 2023 | $335.21 | $346.96 | $335.20 | $344.15 | +2.05% | 12,641,988 |
| Dec 4, 2023 | $335.19 | $339.46 | $333.31 | $337.23 | -0.25% | 8,512,924 |
| Nov 27, 2023 | $333.82 | $338.50 | $329.99 | $338.06 | +1.20% | 10,258,998 |
| Nov 20, 2023 | $326.46 | $335.53 | $326.22 | $334.04 | +1.89% | 5,151,212 |
| Nov 13, 2023 | $316.01 | $329.67 | $314.31 | $327.83 | +2.55% | 9,323,020 |
| Nov 6, 2023 | $312.32 | $320.27 | $311.04 | $319.69 | +1.98% | 8,110,214 |
| Oct 30, 2023 | $291.74 | $316.73 | $289.66 | $313.49 | +8.09% | 10,068,449 |
| Oct 23, 2023 | $295.00 | $298.49 | $288.46 | $290.04 | -2.34% | 9,512,171 |
| Oct 16, 2023 | $304.02 | $309.83 | $295.93 | $297.00 | -1.60% | 8,212,003 |
| Oct 9, 2023 | $309.82 | $315.43 | $300.10 | $301.83 | -3.32% | 8,578,249 |
| Oct 2, 2023 | $307.57 | $315.11 | $305.11 | $312.19 | +1.65% | 11,208,993 |
| Sep 25, 2023 | $315.56 | $318.68 | $294.49 | $307.11 | -2.84% | 14,332,407 |
| Sep 18, 2023 | $312.00 | $323.32 | $311.00 | $316.09 | +1.14% | 8,848,773 |
| Sep 11, 2023 | $327.49 | $328.23 | $311.46 | $312.53 | -3.98% | 12,495,911 |
| Sep 5, 2023 | $327.74 | $330.44 | $323.23 | $325.47 | -0.69% | 5,934,378 |
| Aug 28, 2023 | $318.76 | $328.72 | $318.74 | $327.74 | +2.82% | 7,950,852 |
| Aug 21, 2023 | $304.22 | $319.74 | $303.04 | $318.76 | +5.22% | 7,227,351 |
| Aug 14, 2023 | $308.04 | $312.47 | $301.31 | $302.94 | -1.98% | 7,453,826 |
| Aug 7, 2023 | $314.09 | $316.13 | $306.13 | $309.05 | -0.95% | 7,799,381 |
| Jul 31, 2023 | $315.00 | $321.38 | $311.25 | $312.00 | -1.13% | 8,561,400 |
| Jul 24, 2023 | $314.61 | $323.56 | $312.68 | $315.55 | +0.24% | 9,920,217 |
| Jul 17, 2023 | $315.68 | $324.19 | $310.72 | $314.80 | -0.31% | 11,141,759 |
| Jul 10, 2023 | $305.21 | $317.89 | $304.12 | $315.77 | +3.27% | 7,938,814 |
| Jul 3, 2023 | $308.00 | $311.98 | $304.65 | $305.76 | -0.91% | 6,376,396 |
| Jun 26, 2023 | $296.59 | $312.69 | $296.11 | $308.58 | +3.40% | 12,350,755 |
| Jun 20, 2023 | $317.26 | $320.64 | $296.00 | $298.43 | -6.61% | 15,594,347 |
| Jun 12, 2023 | $307.83 | $327.93 | $307.54 | $319.54 | +3.50% | 17,600,888 |
| Jun 5, 2023 | $305.34 | $312.00 | $301.76 | $308.72 | -0.86% | 11,990,372 |
| May 30, 2023 | $306.21 | $318.91 | $300.09 | $311.39 | +2.57% | 16,175,093 |
| May 22, 2023 | $289.37 | $308.60 | $284.90 | $303.60 | +4.72% | 15,347,767 |
| May 15, 2023 | $276.31 | $291.35 | $274.62 | $289.91 | +4.59% | 11,411,647 |
| May 8, 2023 | $266.02 | $277.30 | $261.68 | $277.19 | +4.34% | 12,935,521 |
| May 1, 2023 | $279.09 | $280.38 | $264.39 | $265.65 | -5.22% | 10,024,109 |
| Apr 24, 2023 | $275.80 | $280.43 | $270.20 | $280.29 | +1.43% | 9,372,826 |
| Apr 17, 2023 | $278.78 | $281.82 | $274.00 | $276.33 | -1.05% | 11,284,360 |
| Apr 10, 2023 | $277.99 | $288.65 | $276.36 | $279.25 | -0.87% | 13,390,396 |
| Apr 3, 2023 | $283.39 | $287.43 | $278.86 | $281.70 | -1.44% | 9,317,898 |
| Mar 27, 2023 | $270.73 | $285.96 | $270.64 | $285.81 | +5.08% | 14,347,654 |
| Mar 20, 2023 | $250.72 | $274.61 | $250.01 | $272.00 | +8.80% | 18,363,546 |
| Mar 13, 2023 | $253.11 | $256.73 | $242.80 | $250.00 | -1.17% | 21,256,305 |
| Mar 6, 2023 | $270.20 | $272.05 | $251.60 | $252.95 | -6.04% | 10,205,828 |
| Feb 27, 2023 | $268.91 | $269.99 | $261.62 | $269.20 | +1.00% | 9,248,300 |
| Feb 21, 2023 | $272.00 | $273.15 | $264.24 | $266.53 | -3.80% | 7,890,615 |
| Feb 13, 2023 | $284.37 | $288.41 | $274.91 | $277.05 | -2.43% | 9,617,962 |
| Feb 6, 2023 | $286.00 | $289.38 | $281.02 | $283.96 | -1.82% | 7,145,072 |
| Jan 30, 2023 | $273.57 | $295.79 | $273.31 | $289.22 | +4.31% | 10,255,860 |
| Jan 23, 2023 | $278.56 | $282.87 | $265.66 | $277.27 | -1.14% | 11,418,875 |
| Jan 17, 2023 | $283.04 | $287.75 | $272.59 | $280.47 | -0.59% | 10,575,545 |
| Jan 9, 2023 | $271.92 | $287.97 | $271.27 | $282.14 | +4.80% | 11,126,362 |
| Jan 3, 2023 | $269.20 | $274.98 | $261.37 | $269.21 | +0.89% | 8,366,761 |
| Dec 27, 2022 | $265.92 | $270.87 | $262.60 | $266.84 | +0.28% | 5,252,843 |
| Dec 19, 2022 | $263.16 | $270.71 | $253.50 | $266.09 | +0.61% | 14,320,552 |
| Dec 12, 2022 | $286.14 | $303.93 | $263.25 | $264.48 | -8.30% | 17,902,100 |
| Dec 5, 2022 | $295.77 | $297.20 | $282.19 | $288.41 | -3.90% | 9,455,339 |
| Nov 28, 2022 | $293.26 | $305.13 | $286.23 | $300.13 | +1.26% | 8,587,029 |
| Nov 21, 2022 | $285.50 | $297.52 | $285.09 | $296.40 | +3.46% | 4,632,615 |
| Nov 14, 2022 | $286.15 | $296.45 | $283.04 | $286.50 | -1.24% | 8,941,165 |
| Nov 7, 2022 | $262.75 | $291.74 | $261.37 | $290.09 | +11.08% | 12,187,548 |
| Oct 31, 2022 | $283.48 | $288.19 | $256.02 | $261.16 | -9.25% | 11,350,956 |
| Oct 24, 2022 | $272.77 | $288.22 | $270.12 | $287.78 | +6.76% | 9,910,108 |
| Oct 17, 2022 | $257.91 | $269.89 | $257.62 | $269.57 | +6.67% | 12,238,954 |
| Oct 10, 2022 | $261.49 | $261.79 | $242.95 | $252.72 | -2.69% | 10,646,275 |
| Oct 3, 2022 | $260.27 | $276.94 | $258.29 | $259.71 | +0.94% | 11,168,724 |
| Sep 26, 2022 | $258.04 | $264.05 | $254.27 | $257.30 | -1.03% | 12,881,946 |
| Sep 19, 2022 | $270.38 | $275.34 | $256.20 | $259.98 | -4.66% | 13,864,931 |
| Sep 12, 2022 | $293.87 | $296.81 | $270.13 | $272.68 | -6.15% | 12,250,936 |
| Sep 6, 2022 | $283.94 | $292.09 | $279.39 | $290.55 | +2.28% | 8,049,664 |
| Aug 29, 2022 | $295.00 | $298.00 | $282.82 | $284.07 | -4.72% | 9,689,680 |
| Aug 22, 2022 | $309.33 | $312.85 | $298.00 | $298.13 | -5.44% | 7,986,214 |
| Aug 15, 2022 | $317.68 | $322.88 | $313.57 | $315.29 | -1.61% | 7,286,092 |
| Aug 8, 2022 | $310.50 | $320.94 | $307.82 | $320.44 | +3.58% | 8,185,200 |
| Aug 1, 2022 | $302.53 | $310.81 | $299.41 | $309.35 | +1.01% | 7,686,767 |
| Jul 25, 2022 | $288.24 | $307.76 | $283.66 | $306.26 | +6.34% | 8,600,597 |
| Jul 18, 2022 | $273.00 | $291.09 | $267.99 | $288.01 | +6.07% | 9,198,660 |
| Jul 11, 2022 | $276.77 | $279.29 | $261.77 | $271.52 | -2.71% | 9,939,317 |
| Jul 5, 2022 | $276.28 | $279.81 | $269.68 | $279.07 | -0.56% | 9,600,140 |
| Jun 27, 2022 | $298.94 | $301.00 | $275.25 | $280.65 | -6.25% | 11,643,398 |
| Jun 21, 2022 | $278.15 | $299.61 | $275.00 | $299.37 | +8.71% | 13,620,977 |
| Jun 13, 2022 | $276.66 | $285.85 | $269.09 | $275.38 | -3.72% | 14,190,721 |
| Jun 6, 2022 | $310.00 | $312.32 | $285.98 | $286.01 | -6.21% | 9,808,615 |
| May 31, 2022 | $302.40 | $306.82 | $296.70 | $304.95 | +0.26% | 8,961,316 |
| May 23, 2022 | $281.28 | $304.17 | $273.05 | $304.15 | +9.94% | 11,531,940 |
| May 16, 2022 | $284.68 | $294.68 | $268.17 | $276.65 | -3.53% | 11,549,678 |
| May 9, 2022 | $290.66 | $292.49 | $274.79 | $286.77 | -3.03% | 12,275,571 |
| May 2, 2022 | $300.46 | $315.88 | $289.71 | $295.74 | -1.54% | 11,259,678 |
| Apr 25, 2022 | $309.39 | $317.13 | $299.80 | $300.36 | -3.36% | 11,159,853 |
| Apr 18, 2022 | $318.52 | $330.32 | $310.31 | $310.80 | -2.71% | 10,328,273 |
| Apr 11, 2022 | $336.10 | $337.42 | $319.29 | $319.47 | -5.74% | 9,326,707 |
| Apr 4, 2022 | $341.99 | $345.30 | $334.54 | $338.92 | -0.50% | 12,157,901 |
| Mar 28, 2022 | $326.58 | $343.75 | $325.34 | $340.64 | +3.95% | 10,771,975 |
| Mar 21, 2022 | $323.37 | $329.51 | $320.00 | $327.71 | +1.16% | 9,395,274 |
| Mar 14, 2022 | $309.07 | $344.46 | $303.90 | $323.95 | +3.97% | 21,552,840 |
| Mar 7, 2022 | $313.18 | $318.72 | $297.36 | $311.58 | -0.82% | 14,497,626 |
| Feb 28, 2022 | $318.69 | $323.69 | $309.76 | $314.16 | -2.59% | 12,203,702 |
| Feb 22, 2022 | $320.01 | $327.98 | $300.71 | $322.51 | +0.41% | 11,325,073 |
| Feb 14, 2022 | $323.08 | $335.44 | $320.10 | $321.18 | -2.43% | 12,522,951 |
| Feb 7, 2022 | $346.18 | $356.53 | $327.29 | $329.18 | -5.27% | 11,442,579 |
| Jan 31, 2022 | $345.00 | $360.10 | $340.85 | $347.50 | +1.36% | 12,698,802 |
| Jan 24, 2022 | $328.30 | $343.96 | $319.10 | $342.85 | +2.15% | 17,827,873 |
| Jan 18, 2022 | $348.61 | $356.07 | $335.25 | $335.63 | -5.02% | 12,448,424 |
| Jan 10, 2022 | $363.42 | $383.44 | $349.72 | $353.36 | -4.69% | 15,396,968 |
| Jan 3, 2022 | $414.66 | $415.53 | $370.14 | $370.75 | -10.57% | 14,973,514 |
| Dec 27, 2021 | $406.76 | $417.37 | $406.34 | $414.55 | +2.79% | 6,752,163 |
| Dec 20, 2021 | $390.88 | $406.85 | $383.52 | $403.31 | +1.78% | 8,569,848 |
| Dec 13, 2021 | $379.44 | $413.65 | $366.51 | $396.24 | +4.43% | 19,351,751 |
| Dec 6, 2021 | $361.99 | $379.93 | $358.09 | $379.44 | +4.99% | 10,140,445 |
| Nov 29, 2021 | $359.14 | $370.76 | $357.29 | $361.42 | +2.21% | 16,010,248 |
| Nov 22, 2021 | $371.42 | $372.70 | $352.70 | $353.60 | -4.38% | 8,938,713 |
| Nov 15, 2021 | $371.77 | $374.92 | $367.02 | $369.79 | -0.39% | 11,373,371 |
| Nov 8, 2021 | $370.00 | $371.61 | $362.68 | $371.23 | +0.75% | 7,936,104 |
| Nov 1, 2021 | $358.83 | $372.12 | $352.10 | $368.46 | +2.70% | 9,621,930 |
| Oct 25, 2021 | $353.27 | $359.62 | $351.48 | $358.79 | +1.41% | 8,076,606 |
| Oct 18, 2021 | $341.60 | $355.35 | $340.65 | $353.79 | +3.50% | 8,534,551 |
| Oct 11, 2021 | $324.73 | $341.91 | $324.51 | $341.82 | +5.11% | 9,012,605 |
| Oct 4, 2021 | $323.40 | $329.53 | $316.01 | $325.19 | +0.10% | 7,988,041 |
| Sep 27, 2021 | $337.52 | $337.72 | $318.30 | $324.86 | -4.24% | 10,251,610 |
| Sep 20, 2021 | $331.10 | $344.74 | $328.23 | $339.23 | +1.14% | 14,490,988 |
| Sep 13, 2021 | $345.00 | $345.50 | $334.57 | $335.40 | -1.91% | 11,978,545 |
| Sep 7, 2021 | $343.33 | $345.52 | $339.72 | $341.92 | -0.41% | 6,167,183 |
| Aug 30, 2021 | $335.00 | $344.08 | $332.92 | $343.33 | +2.29% | 7,402,895 |
| Aug 23, 2021 | $334.24 | $335.91 | $330.75 | $335.66 | +0.90% | 7,911,577 |
| Aug 16, 2021 | $324.00 | $333.55 | $322.45 | $332.65 | +2.84% | 7,971,646 |
| Aug 9, 2021 | $322.01 | $324.04 | $317.08 | $323.45 | +0.50% | 5,867,117 |
| Aug 2, 2021 | $319.27 | $322.37 | $315.50 | $321.83 | +1.31% | 8,280,080 |
| Jul 26, 2021 | $318.80 | $321.00 | $315.81 | $317.68 | -0.30% | 9,162,381 |
| Jul 19, 2021 | $308.00 | $318.80 | $306.26 | $318.65 | +2.16% | 6,976,438 |
| Jul 12, 2021 | $311.84 | $317.12 | $310.05 | $311.91 | -0.23% | 9,365,310 |
| Jul 6, 2021 | $304.86 | $316.22 | $301.69 | $312.62 | +2.55% | 7,667,816 |
| Jun 28, 2021 | $294.44 | $305.17 | $292.50 | $304.84 | +3.45% | 10,702,959 |
| Jun 21, 2021 | $283.96 | $297.80 | $282.01 | $294.66 | +4.77% | 13,378,155 |
| Jun 14, 2021 | $285.74 | $287.95 | $280.80 | $281.25 | -1.41% | 10,437,680 |
| Jun 7, 2021 | $283.17 | $285.57 | $280.92 | $285.28 | +0.75% | 7,372,291 |
| Jun 1, 2021 | $285.58 | $285.58 | $277.38 | $283.17 | +0.36% | 6,447,764 |
| May 24, 2021 | $285.20 | $286.83 | $279.15 | $282.16 | -0.43% | 14,038,071 |
| May 17, 2021 | $287.64 | $288.55 | $276.88 | $283.38 | -1.67% | 8,868,602 |
| May 10, 2021 | $290.62 | $294.50 | $279.14 | $288.20 | -1.14% | 8,262,907 |
| May 3, 2021 | $292.93 | $294.09 | $287.61 | $291.53 | +0.54% | 7,436,989 |
| Apr 26, 2021 | $291.60 | $293.28 | $288.07 | $289.97 | -0.61% | 7,068,518 |
| Apr 19, 2021 | $287.10 | $293.28 | $284.91 | $291.74 | +1.67% | 7,878,570 |
| Apr 12, 2021 | $285.97 | $288.10 | $283.08 | $286.96 | -0.26% | 10,242,151 |
| Apr 5, 2021 | $279.01 | $287.82 | $278.80 | $287.71 | +3.37% | 10,542,639 |
| Mar 29, 2021 | $278.22 | $281.29 | $276.07 | $278.34 | -0.87% | 8,839,623 |
| Mar 22, 2021 | $263.15 | $281.30 | $262.35 | $280.77 | +6.44% | 11,503,307 |
| Mar 15, 2021 | $263.69 | $271.51 | $261.13 | $263.78 | -0.44% | 15,658,181 |
| Mar 8, 2021 | $254.60 | $268.11 | $249.23 | $264.95 | +6.19% | 12,431,871 |
| Mar 1, 2021 | $254.00 | $261.12 | $244.44 | $249.51 | -0.55% | 11,995,755 |
| Feb 22, 2021 | $252.69 | $260.47 | $249.81 | $250.90 | -1.33% | 11,014,162 |
| Feb 16, 2021 | $257.65 | $261.61 | $254.16 | $254.29 | -1.24% | 7,211,656 |
| Feb 8, 2021 | $253.92 | $259.99 | $253.76 | $257.47 | +1.55% | 6,984,278 |
| Feb 1, 2021 | $246.10 | $255.75 | $243.97 | $253.54 | +4.80% | 9,240,603 |
| Jan 25, 2021 | $251.86 | $254.41 | $241.73 | $241.92 | -5.04% | 9,388,883 |
| Jan 19, 2021 | $254.41 | $262.38 | $253.57 | $254.77 | +0.44% | 8,006,299 |
| Jan 11, 2021 | $262.83 | $264.71 | $253.03 | $253.65 | -3.98% | 9,682,432 |
| Jan 4, 2021 | $261.00 | $266.53 | $254.05 | $264.16 | +1.13% | 10,928,961 |
| Dec 28, 2020 | $259.73 | $261.32 | $257.19 | $261.21 | +1.52% | 4,440,329 |
| Dec 21, 2020 | $261.12 | $263.33 | $256.28 | $257.30 | -3.36% | 6,267,450 |
| Dec 14, 2020 | $247.10 | $271.18 | $243.55 | $266.25 | +8.31% | 17,880,174 |
| Dec 7, 2020 | $249.85 | $251.00 | $244.55 | $245.83 | -3.00% | 9,713,578 |
| Nov 30, 2020 | $249.06 | $253.93 | $246.29 | $253.44 | +1.33% | 9,596,375 |
| Nov 23, 2020 | $244.71 | $250.91 | $242.57 | $250.12 | +2.74% | 5,510,125 |
| Nov 16, 2020 | $243.88 | $246.69 | $238.69 | $243.44 | +0.69% | 7,946,408 |
| Nov 9, 2020 | $239.89 | $248.00 | $235.58 | $241.78 | +2.32% | 10,755,661 |
| Nov 2, 2020 | $219.17 | $237.00 | $218.32 | $236.29 | +8.93% | 8,728,566 |
| Oct 26, 2020 | $225.36 | $227.99 | $212.45 | $216.91 | -5.57% | 9,614,033 |
| Oct 19, 2020 | $230.23 | $234.71 | $225.72 | $229.70 | -0.15% | 8,239,040 |
| Oct 12, 2020 | $229.69 | $231.94 | $225.26 | $230.05 | +0.59% | 7,671,986 |
| Oct 5, 2020 | $224.37 | $229.09 | $220.05 | $228.69 | +2.83% | 8,444,919 |
| Sep 28, 2020 | $219.09 | $229.24 | $218.30 | $222.40 | +3.62% | 11,291,722 |
| Sep 21, 2020 | $232.84 | $239.35 | $210.42 | $214.63 | -9.12% | 15,300,053 |
| Sep 14, 2020 | $237.60 | $244.90 | $233.43 | $236.18 | +0.60% | 10,353,544 |
| Sep 8, 2020 | $231.05 | $243.99 | $230.62 | $234.77 | -0.55% | 7,356,603 |
| Aug 31, 2020 | $243.30 | $247.82 | $231.91 | $236.07 | -2.85% | 9,915,528 |
| Aug 24, 2020 | $238.06 | $243.22 | $235.85 | $242.99 | +2.32% | 7,624,687 |
| Aug 17, 2020 | $231.45 | $238.30 | $230.98 | $237.49 | +3.14% | 7,798,122 |
| Aug 10, 2020 | $229.69 | $232.51 | $228.16 | $230.25 | -0.57% | 7,461,984 |
| Aug 3, 2020 | $225.00 | $231.87 | $224.46 | $231.56 | +3.02% | 6,641,058 |
| Jul 27, 2020 | $221.50 | $225.40 | $219.78 | $224.78 | +1.51% | 7,323,695 |
| Jul 20, 2020 | $222.00 | $225.74 | $220.11 | $221.44 | -0.23% | 7,393,184 |
| Jul 13, 2020 | $221.33 | $222.75 | $213.51 | $221.94 | +0.76% | 9,509,835 |
| Jul 6, 2020 | $217.76 | $220.86 | $216.12 | $220.26 | +2.10% | 8,599,508 |
| Jun 29, 2020 | $210.15 | $218.45 | $210.15 | $215.72 | +1.53% | 9,515,241 |
| Jun 22, 2020 | $200.80 | $217.89 | $199.47 | $212.47 | +5.42% | 15,451,189 |
| Jun 15, 2020 | $196.49 | $208.29 | $194.83 | $201.55 | -0.02% | 11,998,090 |
| Jun 8, 2020 | $207.51 | $211.32 | $195.88 | $201.59 | -3.31% | 12,610,907 |
| Jun 1, 2020 | $201.54 | $209.72 | $199.87 | $208.49 | +3.41% | 10,065,042 |
| May 26, 2020 | $199.42 | $204.18 | $196.03 | $201.62 | +4.08% | 9,225,219 |
| May 18, 2020 | $189.00 | $195.67 | $188.11 | $193.71 | +5.35% | 9,024,080 |
| May 11, 2020 | $186.49 | $189.99 | $174.94 | $183.88 | -2.48% | 12,678,787 |
| May 4, 2020 | $177.98 | $189.85 | $176.88 | $188.56 | +4.70% | 8,881,950 |
| Apr 27, 2020 | $176.23 | $188.17 | $176.20 | $180.09 | +2.64% | 12,380,550 |
| Apr 20, 2020 | $172.59 | $176.90 | $165.71 | $175.46 | +0.21% | 12,293,448 |
| Apr 13, 2020 | $176.18 | $178.89 | $167.52 | $175.09 | -1.59% | 15,109,248 |
| Apr 6, 2020 | $158.98 | $179.87 | $157.04 | $177.92 | +16.94% | 12,302,743 |
| Mar 30, 2020 | $164.12 | $170.37 | $148.28 | $152.15 | -6.59% | 15,464,553 |
| Mar 23, 2020 | $148.01 | $171.60 | $137.15 | $162.88 | +8.63% | 24,651,723 |
| Mar 16, 2020 | $148.29 | $177.80 | $142.00 | $149.94 | -9.95% | 30,054,181 |
| Mar 9, 2020 | $165.40 | $174.74 | $147.08 | $166.51 | -6.85% | 26,750,682 |
| Mar 2, 2020 | $182.00 | $191.90 | $173.92 | $178.75 | -1.02% | 18,540,037 |
| Feb 24, 2020 | $204.47 | $207.87 | $175.30 | $180.59 | -14.77% | 16,980,708 |
| Feb 18, 2020 | $212.50 | $216.39 | $210.49 | $211.89 | -0.23% | 7,075,983 |
| Feb 10, 2020 | $210.19 | $213.98 | $209.34 | $212.37 | +0.37% | 8,361,697 |
| Feb 3, 2020 | $205.34 | $214.46 | $205.25 | $211.58 | +3.10% | 9,750,636 |
| Jan 27, 2020 | $205.18 | $211.21 | $204.00 | $205.21 | -1.61% | 8,056,357 |
| Jan 21, 2020 | $207.50 | $211.86 | $207.00 | $208.57 | -0.30% | 9,278,233 |
| Jan 13, 2020 | $207.49 | $211.00 | $206.73 | $209.20 | +0.74% | 11,964,258 |
| Jan 6, 2020 | $208.27 | $208.79 | $203.19 | $207.66 | -1.02% | 12,695,580 |
| Dec 30, 2019 | $212.24 | $212.24 | $207.00 | $209.80 | -1.14% | 6,589,788 |
| Dec 23, 2019 | $210.96 | $212.63 | $208.84 | $212.22 | +0.53% | 5,571,426 |
| Dec 16, 2019 | $207.12 | $213.25 | $202.06 | $211.10 | +2.15% | 16,176,642 |
| Dec 9, 2019 | $201.77 | $206.72 | $200.34 | $206.66 | +2.03% | 8,654,961 |
| Dec 2, 2019 | $201.44 | $202.82 | $196.47 | $202.55 | +0.69% | 7,186,343 |
| Nov 25, 2019 | $197.64 | $201.66 | $197.40 | $201.16 | +2.29% | 6,232,815 |
| Nov 18, 2019 | $197.43 | $199.76 | $195.10 | $196.66 | -0.08% | 6,715,805 |
| Nov 11, 2019 | $188.76 | $197.56 | $188.55 | $196.81 | +3.75% | 8,711,750 |
| Nov 4, 2019 | $188.51 | $190.20 | $185.48 | $189.70 | +0.79% | 7,304,767 |
| Oct 28, 2019 | $184.41 | $188.35 | $182.37 | $188.22 | +2.81% | 7,706,955 |
| Oct 21, 2019 | $186.95 | $188.11 | $181.97 | $183.07 | -2.14% | 8,805,295 |
| Oct 14, 2019 | $185.36 | $188.13 | $184.16 | $187.08 | +1.14% | 9,130,691 |
| Oct 7, 2019 | $188.29 | $188.70 | $182.00 | $184.97 | -2.46% | 10,261,628 |
| Sep 30, 2019 | $191.49 | $193.37 | $182.85 | $189.64 | -0.91% | 10,855,760 |
| Sep 23, 2019 | $192.33 | $195.87 | $187.28 | $191.38 | -0.89% | 13,217,841 |
| Sep 16, 2019 | $193.37 | $196.23 | $191.54 | $193.09 | -0.79% | 8,954,620 |
| Sep 9, 2019 | $200.97 | $201.12 | $187.89 | $194.62 | -3.23% | 12,478,807 |
| Sep 3, 2019 | $196.36 | $202.80 | $195.44 | $201.12 | +1.49% | 7,347,284 |
| Aug 26, 2019 | $194.34 | $200.68 | $193.47 | $198.17 | +2.78% | 8,272,315 |
| Aug 19, 2019 | $195.00 | $197.93 | $191.57 | $192.81 | -0.21% | 7,810,459 |
| Aug 12, 2019 | $191.48 | $193.66 | $186.70 | $193.22 | +0.91% | 10,512,821 |
| Aug 5, 2019 | $189.58 | $194.28 | $184.23 | $191.48 | -0.79% | 10,608,640 |
| Jul 29, 2019 | $197.00 | $197.47 | $190.50 | $193.01 | -1.99% | 7,699,883 |
| Jul 22, 2019 | $194.65 | $197.03 | $192.88 | $196.93 | +1.55% | 6,239,041 |
| Jul 15, 2019 | $196.22 | $196.36 | $193.19 | $193.93 | -1.16% | 7,430,327 |
| Jul 8, 2019 | $191.06 | $196.23 | $189.07 | $196.21 | +2.52% | 9,175,701 |
| Jul 1, 2019 | $184.83 | $191.74 | $184.43 | $191.39 | +3.58% | 7,746,457 |
| Jun 24, 2019 | $186.07 | $187.15 | $177.99 | $184.77 | -0.43% | 12,334,521 |
| Jun 17, 2019 | $185.00 | $187.31 | $183.51 | $185.56 | +0.32% | 10,602,544 |
| Jun 10, 2019 | $184.33 | $186.68 | $183.07 | $184.97 | +1.12% | 7,538,946 |
| Jun 3, 2019 | $177.87 | $184.23 | $174.23 | $182.92 | +2.72% | 9,240,080 |
| May 28, 2019 | $179.26 | $180.11 | $176.49 | $178.07 | -0.41% | 6,731,683 |
| May 20, 2019 | $176.98 | $181.38 | $176.44 | $178.81 | +0.27% | 6,541,437 |
| May 13, 2019 | $171.39 | $179.75 | $170.35 | $178.33 | +2.31% | 9,878,967 |
| May 6, 2019 | $173.83 | $176.87 | $170.67 | $174.30 | -1.51% | 10,107,950 |
| Apr 29, 2019 | $180.78 | $183.35 | $176.52 | $176.98 | -2.13% | 8,347,787 |
| Apr 22, 2019 | $177.25 | $181.41 | $177.02 | $180.83 | +1.24% | 6,509,290 |
| Apr 15, 2019 | $178.41 | $180.00 | $177.39 | $178.61 | -0.02% | 6,012,397 |
| Apr 8, 2019 | $177.67 | $179.36 | $176.10 | $178.64 | +0.28% | 8,622,307 |
| Apr 1, 2019 | $175.50 | $178.42 | $174.56 | $178.15 | +1.21% | 10,747,218 |
| Mar 25, 2019 | $164.98 | $177.49 | $164.00 | $176.02 | +6.52% | 13,873,017 |
| Mar 18, 2019 | $166.75 | $168.92 | $164.81 | $165.24 | -0.69% | 8,915,298 |
| Mar 11, 2019 | $162.48 | $167.04 | $161.99 | $166.39 | +2.91% | 11,691,464 |
| Mar 4, 2019 | $164.75 | $164.92 | $160.50 | $161.69 | -1.53% | 8,172,917 |
| Feb 25, 2019 | $162.06 | $164.90 | $160.13 | $164.20 | +1.67% | 8,634,028 |
| Feb 19, 2019 | $158.61 | $161.83 | $158.19 | $161.50 | +1.43% | 7,085,895 |
| Feb 11, 2019 | $156.00 | $159.33 | $155.02 | $159.23 | +2.34% | 9,054,663 |
| Feb 4, 2019 | $155.00 | $158.03 | $154.02 | $155.59 | +0.55% | 9,207,331 |
| Jan 28, 2019 | $150.72 | $155.22 | $150.20 | $154.74 | +1.90% | 9,580,655 |
| Jan 22, 2019 | $149.50 | $152.22 | $147.44 | $151.85 | +0.93% | 7,626,689 |
| Jan 14, 2019 | $144.78 | $151.40 | $144.15 | $150.45 | +2.89% | 9,822,982 |
| Jan 7, 2019 | $140.83 | $147.43 | $139.85 | $146.23 | +3.66% | 10,909,018 |
| Dec 31, 2018 | $140.40 | $141.34 | $135.58 | $141.07 | +0.89% | 8,859,090 |
| Dec 24, 2018 | $136.58 | $141.80 | $132.63 | $139.82 | +1.91% | 9,347,547 |
| Dec 17, 2018 | $154.73 | $156.21 | $136.93 | $137.20 | -11.79% | 20,834,742 |
| Dec 10, 2018 | $157.02 | $161.21 | $154.41 | $155.53 | -1.22% | 10,686,280 |
| Dec 3, 2018 | $165.97 | $168.37 | $156.24 | $157.45 | -4.30% | 14,302,778 |
| Nov 26, 2018 | $158.54 | $164.54 | $157.38 | $164.52 | +4.84% | 15,072,960 |
| Nov 19, 2018 | $164.50 | $165.94 | $155.25 | $156.93 | -4.89% | 7,793,860 |
| Nov 12, 2018 | $164.52 | $165.83 | $159.38 | $165.00 | -0.09% | 12,285,485 |
| Nov 5, 2018 | $157.63 | $165.65 | $156.73 | $165.15 | +4.93% | 8,519,070 |
| Oct 29, 2018 | $156.05 | $160.67 | $150.63 | $157.39 | +1.90% | 10,331,390 |
| Oct 22, 2018 | $158.09 | $160.29 | $152.86 | $154.45 | -2.42% | 11,191,690 |
| Oct 15, 2018 | $158.94 | $161.88 | $155.17 | $158.28 | -0.73% | 12,072,317 |
| Oct 8, 2018 | $170.34 | $171.74 | $155.11 | $159.44 | -6.89% | 14,518,406 |
| Oct 1, 2018 | $171.14 | $174.82 | $170.11 | $171.23 | +0.61% | 8,987,325 |
| Sep 24, 2018 | $173.06 | $174.55 | $168.70 | $170.20 | -2.29% | 11,905,562 |
| Sep 17, 2018 | $171.45 | $175.64 | $170.76 | $174.19 | +1.49% | 11,717,353 |
| Sep 10, 2018 | $169.86 | $172.51 | $169.23 | $171.64 | +1.52% | 9,088,889 |
| Sep 4, 2018 | $168.76 | $169.92 | $167.50 | $169.07 | 0.00% | 6,777,368 |
| Aug 27, 2018 | $166.78 | $169.92 | $166.14 | $169.07 | +1.92% | 8,498,803 |
| Aug 20, 2018 | $165.34 | $166.79 | $164.34 | $165.88 | +0.60% | 6,718,903 |
| Aug 13, 2018 | $160.73 | $165.17 | $159.76 | $164.89 | +2.62% | 9,311,449 |
| Aug 6, 2018 | $160.27 | $161.91 | $159.58 | $160.68 | +0.19% | 6,583,651 |
| Jul 30, 2018 | $162.24 | $162.42 | $157.84 | $160.37 | -1.02% | 10,572,987 |
| Jul 23, 2018 | $165.93 | $168.11 | $161.11 | $162.02 | -2.70% | 11,411,812 |
| Jul 16, 2018 | $168.15 | $168.95 | $165.51 | $166.52 | -0.93% | 9,082,907 |
| Jul 9, 2018 | $165.00 | $168.50 | $164.61 | $168.09 | +2.18% | 8,108,609 |
| Jul 2, 2018 | $161.90 | $165.42 | $161.30 | $164.51 | +0.56% | 8,429,052 |
| Jun 25, 2018 | $157.99 | $165.56 | $155.30 | $163.59 | +2.48% | 17,655,313 |
| Jun 18, 2018 | $162.00 | $163.37 | $158.44 | $159.63 | -2.36% | 11,990,855 |
| Jun 11, 2018 | $161.53 | $164.25 | $160.64 | $163.48 | +0.81% | 17,665,835 |
| Jun 4, 2018 | $158.65 | $162.85 | $158.06 | $162.17 | +2.06% | 8,474,620 |
| May 29, 2018 | $154.96 | $159.28 | $152.66 | $158.89 | +1.86% | 8,177,571 |
| May 21, 2018 | $156.02 | $157.43 | $154.09 | $155.99 | +0.44% | 8,257,746 |
| May 14, 2018 | $157.32 | $157.65 | $153.38 | $155.31 | -1.13% | 8,252,335 |
| May 7, 2018 | $152.95 | $157.62 | $151.03 | $157.08 | +2.37% | 7,802,643 |
| Apr 30, 2018 | $153.17 | $153.96 | $149.14 | $153.44 | +0.69% | 7,434,090 |
| Apr 23, 2018 | $153.23 | $154.34 | $148.43 | $152.39 | -0.01% | 8,139,355 |
| Apr 16, 2018 | $151.45 | $155.70 | $150.48 | $152.41 | +1.52% | 10,546,139 |
| Apr 9, 2018 | $148.26 | $152.74 | $148.01 | $150.13 | +1.87% | 9,015,692 |
| Apr 2, 2018 | $151.82 | $152.07 | $146.05 | $147.38 | -3.99% | 11,300,938 |
| Mar 26, 2018 | $149.00 | $153.66 | $147.34 | $153.50 | +4.17% | 13,999,057 |
| Mar 19, 2018 | $160.56 | $163.72 | $147.16 | $147.35 | -8.42% | 19,712,009 |
| Mar 12, 2018 | $162.00 | $164.30 | $160.42 | $160.89 | -0.38% | 12,846,193 |
| Mar 5, 2018 | $157.17 | $161.83 | $156.52 | $161.51 | +2.55% | 13,107,851 |
| Feb 26, 2018 | $163.82 | $165.58 | $154.69 | $157.50 | -3.34% | 11,564,390 |
| Feb 20, 2018 | $162.38 | $163.76 | $159.91 | $162.95 | +0.18% | 6,128,727 |
| Feb 12, 2018 | $154.67 | $163.60 | $153.90 | $162.66 | +5.73% | 10,678,995 |
| Feb 5, 2018 | $156.12 | $159.27 | $148.79 | $153.84 | -1.95% | 16,730,705 |
| Jan 29, 2018 | $162.33 | $162.60 | $156.63 | $156.90 | -3.48% | 8,565,228 |
| Jan 22, 2018 | $161.21 | $162.58 | $160.33 | $162.55 | +0.49% | 8,552,104 |
| Jan 16, 2018 | $160.25 | $162.50 | $157.91 | $161.75 | +1.02% | 8,856,191 |
| Jan 8, 2018 | $157.37 | $160.64 | $156.84 | $160.11 | +1.55% | 11,304,161 |
| Jan 2, 2018 | $153.50 | $157.72 | $152.78 | $157.67 | +2.99% | 8,497,805 |
| Dec 26, 2017 | $153.14 | $154.58 | $152.46 | $153.09 | -0.52% | 5,781,209 |
| Dec 18, 2017 | $153.05 | $158.44 | $150.99 | $153.89 | +0.81% | 13,920,420 |
| Dec 11, 2017 | $150.55 | $152.90 | $149.96 | $152.66 | +1.42% | 11,009,784 |
| Dec 4, 2017 | $147.50 | $150.59 | $146.08 | $150.53 | +2.70% | 8,124,528 |
| Nov 27, 2017 | $148.00 | $148.60 | $145.23 | $146.57 | -0.72% | 10,035,962 |
| Nov 20, 2017 | $145.37 | $148.47 | $144.88 | $147.63 | +1.50% | 5,176,189 |
| Nov 13, 2017 | $143.61 | $147.28 | $142.77 | $145.45 | +1.08% | 9,658,149 |
| Nov 6, 2017 | $143.12 | $145.00 | $142.29 | $143.89 | -0.10% | 6,192,702 |
| Oct 30, 2017 | $143.39 | $144.69 | $141.47 | $144.04 | +0.53% | 9,345,124 |
| Oct 23, 2017 | $139.75 | $143.61 | $138.05 | $143.28 | +2.72% | 9,409,427 |
| Oct 16, 2017 | $139.43 | $139.57 | $136.84 | $139.49 | +0.21% | 7,159,560 |
| Oct 9, 2017 | $136.25 | $140.00 | $136.03 | $139.20 | +2.17% | 9,855,913 |
| Oct 2, 2017 | $135.23 | $136.97 | $133.66 | $136.25 | +0.87% | 10,334,698 |
| Sep 25, 2017 | $137.94 | $138.70 | $132.27 | $135.07 | -2.05% | 16,780,194 |
| Sep 18, 2017 | $135.49 | $138.15 | $135.49 | $137.90 | +1.88% | 10,744,094 |
| Sep 11, 2017 | $134.62 | $136.95 | $133.61 | $135.35 | +1.22% | 13,389,663 |
| Sep 5, 2017 | $130.10 | $134.97 | $129.10 | $133.72 | +2.78% | 8,266,770 |
| Aug 28, 2017 | $129.71 | $130.95 | $128.29 | $130.10 | +0.55% | 6,851,494 |
| Aug 21, 2017 | $127.49 | $129.78 | $127.26 | $129.39 | +1.53% | 6,136,990 |
| Aug 14, 2017 | $128.88 | $130.49 | $127.27 | $127.44 | -0.59% | 7,295,898 |
| Aug 7, 2017 | $129.83 | $130.35 | $128.12 | $128.20 | -1.54% | 6,175,598 |
| Jul 31, 2017 | $128.50 | $130.67 | $127.99 | $130.20 | +1.40% | 11,177,981 |
| Jul 24, 2017 | $128.27 | $129.70 | $127.31 | $128.40 | -0.35% | 8,208,627 |
| Jul 17, 2017 | $126.77 | $128.96 | $125.48 | $128.85 | +1.70% | 9,327,772 |
| Jul 10, 2017 | $124.05 | $126.96 | $123.20 | $126.70 | +2.00% | 8,165,742 |
| Jul 3, 2017 | $123.82 | $124.88 | $122.03 | $124.21 | +0.43% | 6,337,075 |
| Jun 26, 2017 | $123.15 | $124.40 | $122.00 | $123.68 | +0.77% | 11,539,321 |
| Jun 19, 2017 | $128.47 | $128.47 | $119.10 | $122.74 | -3.78% | 20,102,396 |
| Jun 12, 2017 | $125.53 | $128.00 | $124.50 | $127.56 | +1.38% | 11,809,135 |
| Jun 5, 2017 | $126.00 | $127.00 | $124.98 | $125.82 | +0.06% | 9,152,325 |
| May 30, 2017 | $122.61 | $125.98 | $122.35 | $125.74 | +2.32% | 7,697,183 |
| May 22, 2017 | $121.60 | $123.56 | $120.30 | $122.89 | +1.58% | 8,255,537 |
| May 15, 2017 | $120.96 | $123.31 | $119.41 | $120.98 | +0.02% | 10,381,583 |
| May 8, 2017 | $121.10 | $121.63 | $119.67 | $120.96 | -0.46% | 8,157,894 |
| May 1, 2017 | $121.37 | $121.71 | $119.67 | $121.52 | +0.18% | 9,665,933 |
| Apr 24, 2017 | $119.94 | $121.35 | $118.40 | $121.30 | +1.74% | 10,120,163 |
| Apr 17, 2017 | $114.88 | $119.98 | $114.88 | $119.23 | +3.80% | 11,714,887 |
| Apr 10, 2017 | $117.50 | $118.56 | $114.82 | $114.86 | -2.20% | 8,530,303 |
| Apr 3, 2017 | $118.00 | $119.09 | $116.50 | $117.44 | -2.04% | 11,967,883 |
| Mar 27, 2017 | $118.73 | $122.34 | $118.30 | $119.88 | +0.76% | 15,205,025 |
| Mar 20, 2017 | $125.22 | $126.53 | $118.76 | $118.98 | -4.98% | 20,827,749 |
| Mar 13, 2017 | $124.23 | $125.45 | $123.03 | $125.22 | +1.04% | 12,734,935 |
| Mar 6, 2017 | $122.99 | $124.79 | $122.53 | $123.93 | +0.23% | 10,957,152 |
| Feb 27, 2017 | $123.01 | $124.43 | $121.93 | $123.64 | +0.17% | 9,324,581 |
| Feb 21, 2017 | $120.63 | $123.43 | $120.57 | $123.43 | +1.81% | 6,561,391 |
| Feb 13, 2017 | $117.90 | $121.29 | $117.73 | $121.23 | +3.09% | 10,371,168 |
| Feb 6, 2017 | $114.07 | $118.84 | $113.38 | $117.60 | +2.72% | 11,231,458 |
| Jan 30, 2017 | $115.32 | $115.33 | $112.31 | $114.49 | -0.75% | 11,454,971 |
| Jan 23, 2017 | $114.78 | $118.36 | $114.61 | $115.35 | +0.24% | 13,445,760 |
| Jan 17, 2017 | $115.92 | $116.95 | $114.81 | $115.07 | -1.61% | 9,064,973 |
| Jan 9, 2017 | $116.14 | $117.44 | $114.64 | $116.95 | +0.56% | 12,723,922 |
| Jan 3, 2017 | $117.38 | $117.81 | $114.34 | $116.30 | -0.71% | 12,802,522 |
| Dec 27, 2016 | $117.36 | $118.48 | $116.09 | $117.13 | -0.30% | 6,693,703 |
| Dec 19, 2016 | $123.23 | $124.44 | $117.01 | $117.48 | -4.49% | 16,524,029 |
| Dec 12, 2016 | $122.86 | $125.72 | $122.44 | $123.00 | -0.25% | 12,214,285 |
| Dec 5, 2016 | $117.86 | $123.46 | $117.29 | $123.31 | +5.13% | 9,726,824 |
| Nov 28, 2016 | $120.53 | $121.53 | $116.17 | $117.29 | -2.86% | 10,356,085 |
| Nov 21, 2016 | $118.70 | $120.78 | $118.43 | $120.74 | +1.95% | 6,696,474 |
| Nov 14, 2016 | $119.17 | $119.59 | $115.38 | $118.43 | – | 12,326,441 |
Seasonality
ACN 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 | 0.5% | -3.8% | -0.6% | -1.2% | 2.2% | -1.9% | 6.7% | 3.5% | -3.1% | 5.5% | 6.1% | 1.5% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.7% | -20.8% | -5.0% | -9.1% | 4.7% | -33.5% | 34.9% | 14.4% | -3.4% | 42.0% | ||
| 2025 | 9.9% | -9.5% | -10.5% | -3.7% | 5.9% | -5.7% | -10.2% | -2.7% | -5.1% | 1.4% | -0.0% | 7.3% |
| 2024 | 4.1% | 3.0% | -7.5% | -12.8% | -6.2% | 7.5% | 9.4% | 3.4% | 3.4% | -2.1% | 5.1% | -2.9% |
| 2023 | 5.0% | -4.8% | 7.6% | -1.5% | 9.1% | 0.9% | 2.9% | 2.3% | -5.1% | -2.9% | 12.1% | 5.3% |
| 2022 | -14.5% | -10.6% | 6.7% | -10.7% | -0.6% | -7.0% | 10.7% | -5.8% | -10.8% | 10.8% | 6.0% | -11.3% |
| 2021 | -7.1% | 3.7% | 10.1% | 5.3% | -2.7% | 4.5% | 8.1% | 5.9% | -4.9% | 12.5% | -0.4% | 16.0% |
| 2020 | -2.2% | -12.0% | -9.6% | 13.9% | 8.9% | 6.5% | 5.1% | 6.7% | -5.8% | -3.6% | 14.8% | 4.9% |
| 2019 | 8.9% | 5.1% | 9.1% | 4.6% | -2.5% | 3.8% | 4.2% | 2.9% | -2.9% | -3.2% | 8.5% | 4.7% |
| 2018 | 5.0% | 0.2% | -4.7% | -0.6% | 3.0% | 5.0% | -2.6% | 6.1% | 0.7% | -6.5% | 4.4% | -14.3% |
| 2017 | -2.8% | 7.6% | -2.1% | 2.2% | 2.6% | -0.6% | 4.2% | 1.5% | 3.3% | 6.4% | 4.0% | 3.4% |