Archer-Daniels-Midland Co (ADM) stock
ADMNYSEFats & OilsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/306% above fair value
$76.91+0.71 (+0.93%)
Close on Oct 30, 2026Market cap $37.07BP/E 21.1Yield 2.65%
Price history
Archer-Daniels-Midland share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.91
+0.93% on the day
52-week range
$55.58 – $88.75
-13.3% from the high
Change over 52 weeks
+26.7%
From $60.69 on Oct 30, 2025
Average volume
3.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $79.97 | $81.18 | $75.86 | $76.91 | -4.03% | 12,964,588 |
| Oct 19, 2026 | $82.53 | $83.02 | $78.18 | $80.14 | -2.99% | 11,620,408 |
| Oct 12, 2026 | $80.50 | $84.28 | $79.75 | $82.61 | +3.40% | 15,598,159 |
| Oct 5, 2026 | $81.10 | $83.20 | $79.75 | $79.89 | -0.70% | 14,777,081 |
| Sep 28, 2026 | $81.90 | $82.09 | $78.10 | $80.45 | -0.83% | 14,927,084 |
| Sep 21, 2026 | $85.05 | $86.40 | $80.40 | $81.12 | -4.77% | 13,608,841 |
| Sep 14, 2026 | $87.37 | $88.73 | $84.24 | $85.18 | -1.78% | 25,194,153 |
| Sep 8, 2026 | $85.50 | $88.75 | $83.86 | $86.72 | +2.49% | 17,648,853 |
| Aug 31, 2026 | $82.27 | $86.11 | $78.97 | $84.61 | +3.77% | 17,886,367 |
| Aug 24, 2026 | $80.30 | $81.68 | $75.86 | $81.54 | +1.54% | 16,607,872 |
| Aug 17, 2026 | $80.39 | $83.84 | $79.13 | $80.30 | -0.19% | 17,840,921 |
| Aug 10, 2026 | $76.22 | $81.06 | $76.22 | $80.45 | +5.04% | 18,616,205 |
| Aug 3, 2026 | $78.90 | $82.94 | $75.77 | $76.59 | -3.38% | 22,412,631 |
| Jul 27, 2026 | $84.43 | $84.63 | $78.93 | $79.27 | -7.74% | 24,300,205 |
| Jul 20, 2026 | $84.61 | $88.46 | $84.52 | $85.92 | +0.02% | 15,443,247 |
| Jul 13, 2026 | $81.16 | $86.00 | $80.73 | $85.90 | +6.83% | 13,954,060 |
| Jul 6, 2026 | $76.98 | $80.85 | $76.50 | $80.41 | +4.71% | 17,197,264 |
| Jun 29, 2026 | $77.09 | $77.80 | $75.28 | $76.79 | 0.00% | 11,377,952 |
| Jun 22, 2026 | $75.45 | $78.13 | $71.62 | $76.79 | +2.25% | 20,578,363 |
| Jun 15, 2026 | $79.06 | $79.42 | $74.28 | $75.10 | -6.41% | 18,075,678 |
| Jun 8, 2026 | $82.01 | $82.69 | $78.18 | $80.24 | -0.84% | 15,097,171 |
| Jun 1, 2026 | $79.72 | $85.37 | $79.05 | $80.92 | +1.43% | 16,918,977 |
| May 26, 2026 | $77.85 | $81.06 | $76.85 | $79.78 | +2.92% | 16,808,659 |
| May 18, 2026 | $80.88 | $81.38 | $77.03 | $77.52 | -3.58% | 17,112,594 |
| May 11, 2026 | $78.09 | $83.10 | $78.00 | $80.40 | +3.53% | 19,104,159 |
| May 4, 2026 | $75.00 | $81.75 | $74.62 | $77.66 | +3.63% | 28,199,787 |
| Apr 27, 2026 | $69.51 | $75.78 | $69.26 | $74.94 | +8.25% | 21,994,036 |
| Apr 20, 2026 | $67.67 | $70.52 | $67.30 | $69.23 | +3.27% | 12,587,873 |
| Apr 13, 2026 | $70.54 | $70.99 | $66.06 | $67.04 | -3.86% | 16,030,917 |
| Apr 6, 2026 | $73.51 | $73.83 | $67.67 | $69.73 | -5.55% | 14,366,719 |
| Mar 30, 2026 | $73.17 | $74.09 | $71.57 | $73.83 | +2.22% | 15,337,604 |
| Mar 23, 2026 | $66.24 | $74.19 | $65.94 | $72.23 | +9.16% | 18,885,770 |
| Mar 16, 2026 | $71.90 | $73.13 | $65.07 | $66.17 | -8.07% | 33,999,360 |
| Mar 9, 2026 | $67.51 | $73.72 | $66.31 | $71.98 | +6.73% | 24,543,636 |
| Mar 2, 2026 | $69.50 | $70.48 | $65.50 | $67.44 | -2.32% | 14,772,049 |
| Feb 23, 2026 | $67.86 | $69.39 | $65.88 | $69.04 | +1.71% | 14,957,013 |
| Feb 17, 2026 | $68.77 | $69.20 | $66.55 | $67.88 | -2.34% | 13,018,905 |
| Feb 9, 2026 | $66.34 | $70.09 | $65.50 | $69.51 | +4.79% | 19,471,102 |
| Feb 2, 2026 | $67.18 | $68.37 | $62.40 | $66.33 | -1.46% | 24,913,374 |
| Jan 26, 2026 | $67.82 | $69.75 | $66.16 | $67.31 | -0.30% | 19,575,352 |
| Jan 20, 2026 | $64.90 | $68.06 | $63.94 | $67.51 | +3.57% | 14,829,450 |
| Jan 12, 2026 | $62.22 | $66.63 | $61.84 | $65.18 | +5.23% | 19,699,289 |
| Jan 5, 2026 | $58.48 | $62.42 | $57.81 | $61.94 | +4.89% | 19,245,235 |
| Dec 29, 2025 | $57.90 | $59.35 | $57.21 | $59.05 | +1.97% | 8,344,174 |
| Dec 22, 2025 | $57.86 | $58.33 | $57.29 | $57.91 | -0.57% | 6,342,152 |
| Dec 15, 2025 | $59.69 | $60.37 | $57.65 | $58.24 | -2.95% | 20,095,188 |
| Dec 8, 2025 | $58.90 | $60.59 | $57.17 | $60.01 | +1.69% | 13,357,932 |
| Dec 1, 2025 | $60.87 | $61.37 | $57.95 | $59.01 | -2.85% | 11,340,577 |
| Nov 24, 2025 | $58.41 | $61.08 | $57.94 | $60.74 | +3.60% | 11,396,677 |
| Nov 17, 2025 | $58.62 | $61.13 | $56.80 | $58.63 | +0.03% | 17,083,381 |
| Nov 10, 2025 | $57.06 | $59.78 | $55.58 | $58.61 | +2.86% | 17,383,039 |
| Nov 3, 2025 | $60.10 | $61.90 | $55.60 | $56.98 | -5.86% | 25,646,023 |
| Oct 27, 2025 | $64.76 | $65.00 | $59.60 | $60.53 | -4.42% | 15,255,898 |
| Oct 20, 2025 | $63.72 | $63.99 | $61.07 | $63.33 | 0.00% | 11,105,250 |
| Oct 13, 2025 | $61.04 | $64.57 | $58.42 | $63.33 | +4.09% | 21,767,951 |
| Oct 6, 2025 | $61.05 | $63.56 | $60.61 | $60.84 | -0.33% | 20,490,460 |
| Sep 29, 2025 | $60.64 | $61.25 | $58.17 | $61.04 | +0.73% | 18,138,630 |
| Sep 22, 2025 | $61.23 | $62.28 | $58.46 | $60.60 | -1.70% | 19,323,009 |
| Sep 15, 2025 | $61.40 | $62.92 | $59.92 | $61.65 | +0.13% | 25,331,780 |
| Sep 8, 2025 | $62.84 | $63.25 | $59.57 | $61.57 | -2.18% | 15,284,279 |
| Sep 2, 2025 | $62.55 | $63.03 | $61.12 | $62.94 | +0.48% | 12,214,324 |
| Aug 25, 2025 | $62.93 | $64.38 | $61.96 | $62.64 | -0.45% | 17,244,571 |
| Aug 18, 2025 | $59.59 | $63.40 | $58.96 | $62.92 | +5.31% | 21,043,461 |
| Aug 11, 2025 | $58.40 | $60.07 | $57.49 | $59.75 | +3.30% | 17,639,617 |
| Aug 4, 2025 | $54.24 | $58.78 | $53.56 | $57.84 | +7.41% | 19,820,264 |
| Jul 28, 2025 | $54.93 | $55.90 | $52.96 | $53.85 | -2.71% | 15,045,176 |
| Jul 21, 2025 | $54.60 | $56.39 | $54.07 | $55.35 | +1.77% | 12,056,577 |
| Jul 14, 2025 | $54.77 | $54.98 | $52.23 | $54.39 | -1.00% | 16,837,373 |
| Jul 7, 2025 | $54.88 | $55.58 | $53.21 | $54.94 | -0.67% | 14,164,933 |
| Jun 30, 2025 | $52.00 | $56.37 | $51.65 | $55.31 | +6.41% | 16,133,254 |
| Jun 23, 2025 | $53.34 | $53.88 | $51.34 | $51.98 | -3.04% | 21,500,224 |
| Jun 16, 2025 | $52.29 | $55.05 | $52.25 | $53.61 | +3.10% | 26,722,827 |
| Jun 9, 2025 | $47.49 | $52.41 | $47.42 | $52.00 | +9.66% | 19,369,552 |
| Jun 2, 2025 | $48.27 | $48.27 | $46.81 | $47.42 | -1.76% | 14,020,197 |
| May 26, 2025 | $47.60 | $48.74 | $47.25 | $48.27 | +0.69% | 12,691,945 |
| May 19, 2025 | $50.73 | $50.89 | $47.25 | $47.94 | -4.37% | 12,916,900 |
| May 12, 2025 | $49.42 | $51.38 | $47.61 | $50.13 | +3.30% | 19,311,252 |
| May 5, 2025 | $47.40 | $49.80 | $47.10 | $48.53 | +1.42% | 18,910,547 |
| Apr 28, 2025 | $48.25 | $48.65 | $47.13 | $47.85 | -0.83% | 13,303,450 |
| Apr 21, 2025 | $47.83 | $49.13 | $47.21 | $48.25 | +0.90% | 12,913,688 |
| Apr 14, 2025 | $46.04 | $47.89 | $45.42 | $47.82 | +4.32% | 13,023,440 |
| Apr 7, 2025 | $42.76 | $46.01 | $40.98 | $45.84 | +5.82% | 25,749,675 |
| Mar 31, 2025 | $47.82 | $48.54 | $43.01 | $43.32 | -9.50% | 19,386,023 |
| Mar 24, 2025 | $45.90 | $48.48 | $45.49 | $47.87 | +3.84% | 16,885,042 |
| Mar 17, 2025 | $47.62 | $48.67 | $45.98 | $46.10 | -2.29% | 70,671,720 |
| Mar 10, 2025 | $49.94 | $52.36 | $46.39 | $47.18 | -4.57% | 21,951,033 |
| Mar 3, 2025 | $47.32 | $50.27 | $45.31 | $49.44 | +4.75% | 19,112,695 |
| Feb 24, 2025 | $48.15 | $49.15 | $46.51 | $47.20 | -2.05% | 23,010,345 |
| Feb 18, 2025 | $45.50 | $48.48 | $45.27 | $48.19 | +4.53% | 14,395,881 |
| Feb 10, 2025 | $45.64 | $47.14 | $44.92 | $46.10 | +0.74% | 19,720,023 |
| Feb 3, 2025 | $50.88 | $51.02 | $45.01 | $45.76 | -10.68% | 28,877,614 |
| Jan 27, 2025 | $51.41 | $52.34 | $50.43 | $51.23 | +1.43% | 18,598,856 |
| Jan 21, 2025 | $51.17 | $51.74 | $50.22 | $50.51 | -1.52% | 11,131,481 |
| Jan 13, 2025 | $51.46 | $52.54 | $50.36 | $51.29 | +0.39% | 15,225,812 |
| Jan 6, 2025 | $50.40 | $51.52 | $48.40 | $51.09 | +2.08% | 12,443,667 |
| Dec 30, 2024 | $50.35 | $51.25 | $49.58 | $50.05 | -1.05% | 8,785,309 |
| Dec 23, 2024 | $50.00 | $51.19 | $49.63 | $50.58 | +0.18% | 7,192,745 |
| Dec 16, 2024 | $52.28 | $52.77 | $49.25 | $50.49 | -3.65% | 23,860,263 |
| Dec 9, 2024 | $51.85 | $53.35 | $50.97 | $52.40 | +1.91% | 14,028,805 |
| Dec 2, 2024 | $54.22 | $54.56 | $51.25 | $51.42 | -5.82% | 18,276,369 |
| Nov 25, 2024 | $52.95 | $54.76 | $52.52 | $54.60 | +2.77% | 11,402,853 |
| Nov 18, 2024 | $53.49 | $53.82 | $52.24 | $53.13 | -0.41% | 12,391,615 |
| Nov 11, 2024 | $52.38 | $53.88 | $50.97 | $53.35 | +2.34% | 14,893,779 |
| Nov 4, 2024 | $54.81 | $55.56 | $48.92 | $52.13 | -4.59% | 24,200,164 |
| Oct 28, 2024 | $56.50 | $57.76 | $54.57 | $54.64 | -3.39% | 15,175,848 |
| Oct 21, 2024 | $56.67 | $57.18 | $55.26 | $56.56 | +0.28% | 10,159,377 |
| Oct 14, 2024 | $57.78 | $58.89 | $55.91 | $56.40 | -2.71% | 11,769,313 |
| Oct 7, 2024 | $59.20 | $59.43 | $56.83 | $57.97 | -2.13% | 10,470,026 |
| Sep 30, 2024 | $60.00 | $60.29 | $57.76 | $59.23 | -1.28% | 11,907,739 |
| Sep 23, 2024 | $60.98 | $61.77 | $58.12 | $60.00 | -2.22% | 13,850,059 |
| Sep 16, 2024 | $60.85 | $62.61 | $59.85 | $61.36 | +1.61% | 21,532,588 |
| Sep 9, 2024 | $59.72 | $60.40 | $58.11 | $60.39 | +1.55% | 11,734,766 |
| Sep 3, 2024 | $60.45 | $62.05 | $59.19 | $59.47 | -2.49% | 10,471,596 |
| Aug 26, 2024 | $60.73 | $61.14 | $59.72 | $60.99 | +0.81% | 10,050,063 |
| Aug 19, 2024 | $59.10 | $60.53 | $58.62 | $60.50 | +2.39% | 9,599,215 |
| Aug 12, 2024 | $58.50 | $59.15 | $56.88 | $59.09 | +1.11% | 12,650,481 |
| Aug 5, 2024 | $58.00 | $59.24 | $57.58 | $58.44 | -0.80% | 13,378,861 |
| Jul 29, 2024 | $63.78 | $64.24 | $58.65 | $58.91 | -7.92% | 22,097,968 |
| Jul 22, 2024 | $64.39 | $64.39 | $61.89 | $63.98 | -0.33% | 9,554,237 |
| Jul 15, 2024 | $64.18 | $66.08 | $62.63 | $64.19 | -0.14% | 12,167,773 |
| Jul 8, 2024 | $61.36 | $65.17 | $61.32 | $64.28 | +4.76% | 18,066,443 |
| Jul 1, 2024 | $60.82 | $62.69 | $60.46 | $61.36 | +1.51% | 12,558,810 |
| Jun 24, 2024 | $61.11 | $62.27 | $60.18 | $60.45 | -1.47% | 25,323,559 |
| Jun 17, 2024 | $59.00 | $61.50 | $58.46 | $61.35 | +3.11% | 32,353,661 |
| Jun 10, 2024 | $61.27 | $62.21 | $59.27 | $59.50 | -2.89% | 14,474,049 |
| Jun 3, 2024 | $62.05 | $62.80 | $60.29 | $61.27 | -1.87% | 18,368,558 |
| May 28, 2024 | $60.49 | $62.45 | $59.35 | $62.44 | +3.22% | 19,026,587 |
| May 20, 2024 | $61.50 | $62.48 | $60.31 | $60.49 | -1.83% | 15,600,382 |
| May 13, 2024 | $63.11 | $63.69 | $59.79 | $61.62 | -2.16% | 19,350,281 |
| May 6, 2024 | $59.47 | $63.06 | $58.92 | $62.98 | +6.44% | 19,732,381 |
| Apr 29, 2024 | $60.21 | $60.79 | $57.36 | $59.17 | -1.55% | 21,941,169 |
| Apr 22, 2024 | $62.50 | $62.96 | $60.08 | $60.10 | -3.99% | 15,509,133 |
| Apr 15, 2024 | $61.35 | $62.91 | $59.88 | $62.60 | +2.67% | 19,644,455 |
| Apr 8, 2024 | $63.73 | $64.09 | $60.81 | $60.97 | -3.92% | 17,701,798 |
| Apr 1, 2024 | $63.10 | $63.68 | $61.97 | $63.46 | +1.03% | 18,463,860 |
| Mar 25, 2024 | $62.10 | $63.42 | $61.71 | $62.81 | +1.31% | 16,403,781 |
| Mar 18, 2024 | $59.10 | $63.09 | $59.10 | $62.00 | +4.54% | 29,520,420 |
| Mar 11, 2024 | $54.69 | $59.78 | $54.67 | $59.31 | +8.21% | 53,563,326 |
| Mar 4, 2024 | $54.25 | $55.83 | $52.89 | $54.81 | +1.05% | 28,328,156 |
| Feb 26, 2024 | $53.44 | $54.75 | $52.65 | $54.24 | +1.48% | 22,877,229 |
| Feb 20, 2024 | $53.52 | $53.93 | $52.74 | $53.45 | -0.37% | 17,223,277 |
| Feb 12, 2024 | $53.22 | $54.73 | $52.45 | $53.65 | +1.13% | 19,801,736 |
| Feb 5, 2024 | $54.80 | $55.00 | $52.28 | $53.05 | -4.74% | 29,441,486 |
| Jan 29, 2024 | $53.91 | $56.83 | $53.07 | $55.69 | +6.99% | 40,391,678 |
| Jan 22, 2024 | $56.88 | $57.76 | $50.72 | $52.05 | -23.67% | 109,509,780 |
| Jan 16, 2024 | $69.78 | $69.85 | $68.00 | $68.19 | -1.97% | 13,145,901 |
| Jan 8, 2024 | $70.34 | $71.08 | $69.01 | $69.56 | -1.77% | 14,731,367 |
| Jan 2, 2024 | $72.35 | $74.02 | $70.29 | $70.81 | -1.95% | 13,201,883 |
| Dec 26, 2023 | $71.55 | $72.60 | $71.55 | $72.22 | +1.06% | 8,851,050 |
| Dec 18, 2023 | $75.40 | $75.60 | $70.06 | $71.46 | -5.66% | 22,126,485 |
| Dec 11, 2023 | $73.85 | $77.35 | $72.53 | $75.75 | +2.71% | 25,363,519 |
| Dec 4, 2023 | $74.58 | $75.57 | $73.08 | $73.75 | -1.77% | 16,195,922 |
| Nov 27, 2023 | $74.00 | $75.29 | $72.86 | $75.08 | +1.05% | 16,659,793 |
| Nov 20, 2023 | $73.67 | $75.33 | $73.11 | $74.30 | +0.46% | 10,075,045 |
| Nov 13, 2023 | $72.48 | $75.17 | $72.36 | $73.96 | +2.01% | 14,947,395 |
| Nov 6, 2023 | $72.91 | $73.37 | $71.58 | $72.50 | -0.56% | 20,094,298 |
| Oct 30, 2023 | $70.40 | $73.70 | $70.35 | $72.91 | +4.10% | 12,354,731 |
| Oct 23, 2023 | $72.74 | $73.34 | $69.31 | $70.04 | -3.86% | 18,537,612 |
| Oct 16, 2023 | $74.00 | $76.06 | $72.83 | $72.85 | -0.64% | 10,498,828 |
| Oct 9, 2023 | $72.86 | $74.88 | $72.01 | $73.32 | +0.63% | 9,583,952 |
| Oct 2, 2023 | $74.80 | $75.17 | $71.41 | $72.86 | -3.39% | 9,744,392 |
| Sep 25, 2023 | $76.66 | $77.33 | $74.92 | $75.42 | -2.03% | 10,622,418 |
| Sep 18, 2023 | $79.69 | $80.15 | $76.87 | $76.98 | -2.99% | 13,088,633 |
| Sep 11, 2023 | $79.11 | $80.97 | $78.32 | $79.35 | +0.69% | 22,478,869 |
| Sep 5, 2023 | $79.54 | $80.00 | $77.04 | $78.81 | -1.23% | 12,850,643 |
| Aug 28, 2023 | $81.13 | $81.87 | $79.22 | $79.79 | -1.29% | 15,163,602 |
| Aug 21, 2023 | $82.98 | $83.00 | $79.69 | $80.83 | -2.41% | 12,562,292 |
| Aug 14, 2023 | $84.73 | $85.01 | $82.00 | $82.83 | -2.35% | 9,075,290 |
| Aug 7, 2023 | $85.55 | $87.29 | $84.40 | $84.82 | -0.85% | 11,253,123 |
| Jul 31, 2023 | $86.99 | $87.00 | $83.89 | $85.55 | -0.97% | 16,142,269 |
| Jul 24, 2023 | $82.55 | $87.30 | $82.31 | $86.39 | +5.17% | 14,822,668 |
| Jul 17, 2023 | $78.63 | $82.99 | $78.27 | $82.14 | +5.04% | 13,037,455 |
| Jul 10, 2023 | $78.07 | $80.88 | $78.07 | $78.20 | +0.24% | 12,975,972 |
| Jul 3, 2023 | $75.69 | $78.50 | $75.59 | $78.01 | +3.24% | 10,456,033 |
| Jun 26, 2023 | $72.99 | $75.86 | $72.70 | $75.56 | +3.65% | 12,307,080 |
| Jun 20, 2023 | $75.00 | $75.17 | $72.45 | $72.90 | -3.42% | 12,929,825 |
| Jun 12, 2023 | $72.62 | $76.00 | $72.08 | $75.48 | +4.05% | 17,436,904 |
| Jun 5, 2023 | $72.19 | $74.15 | $71.01 | $72.54 | +0.79% | 11,819,378 |
| May 30, 2023 | $72.22 | $72.48 | $69.92 | $71.97 | -1.04% | 13,689,593 |
| May 22, 2023 | $73.69 | $75.52 | $71.93 | $72.73 | -0.68% | 15,104,376 |
| May 15, 2023 | $75.68 | $76.23 | $71.75 | $73.23 | -2.85% | 13,794,604 |
| May 8, 2023 | $76.28 | $76.53 | $74.08 | $75.38 | -0.76% | 12,399,053 |
| May 1, 2023 | $78.24 | $78.66 | $73.76 | $75.96 | -2.72% | 13,885,029 |
| Apr 24, 2023 | $80.81 | $81.47 | $75.27 | $78.08 | -3.01% | 18,506,110 |
| Apr 17, 2023 | $81.99 | $82.95 | $80.47 | $80.50 | -1.58% | 9,722,655 |
| Apr 10, 2023 | $78.83 | $82.85 | $78.83 | $81.79 | +3.87% | 11,766,324 |
| Apr 3, 2023 | $79.60 | $81.23 | $78.13 | $78.74 | -1.15% | 8,752,655 |
| Mar 27, 2023 | $77.76 | $80.45 | $76.93 | $79.66 | +3.98% | 12,397,937 |
| Mar 20, 2023 | $74.79 | $78.55 | $74.17 | $76.61 | +3.16% | 14,234,871 |
| Mar 13, 2023 | $76.00 | $79.35 | $73.98 | $74.26 | -3.13% | 20,028,183 |
| Mar 6, 2023 | $80.96 | $81.42 | $76.39 | $76.66 | -5.43% | 13,739,805 |
| Feb 27, 2023 | $81.60 | $81.99 | $78.81 | $81.06 | -0.47% | 15,833,067 |
| Feb 21, 2023 | $81.24 | $83.00 | $81.03 | $81.44 | -0.18% | 11,849,839 |
| Feb 13, 2023 | $82.11 | $82.46 | $80.89 | $81.59 | -0.61% | 14,119,808 |
| Feb 6, 2023 | $82.30 | $86.14 | $80.30 | $82.09 | -0.23% | 16,478,463 |
| Jan 30, 2023 | $83.13 | $83.84 | $81.09 | $82.28 | -1.61% | 23,150,701 |
| Jan 23, 2023 | $84.70 | $86.26 | $82.81 | $83.63 | -1.32% | 17,819,103 |
| Jan 17, 2023 | $88.56 | $89.32 | $83.96 | $84.75 | -4.13% | 19,567,203 |
| Jan 9, 2023 | $86.00 | $88.71 | $85.17 | $88.40 | +2.85% | 14,545,276 |
| Jan 3, 2023 | $92.75 | $92.85 | $83.55 | $85.95 | -7.43% | 16,820,208 |
| Dec 27, 2022 | $94.99 | $96.16 | $92.05 | $92.85 | -1.87% | 6,198,810 |
| Dec 19, 2022 | $93.00 | $94.65 | $91.78 | $94.62 | +2.50% | 7,941,346 |
| Dec 12, 2022 | $92.04 | $94.70 | $90.53 | $92.31 | +0.47% | 18,149,477 |
| Dec 5, 2022 | $90.72 | $94.15 | $89.84 | $91.88 | +0.19% | 14,178,981 |
| Nov 28, 2022 | $96.93 | $97.90 | $90.16 | $91.71 | -5.84% | 16,675,403 |
| Nov 21, 2022 | $95.25 | $98.12 | $94.17 | $97.40 | +2.36% | 8,333,626 |
| Nov 14, 2022 | $93.39 | $96.08 | $92.96 | $95.15 | +2.23% | 11,448,261 |
| Nov 7, 2022 | $95.20 | $96.79 | $91.74 | $93.07 | -2.23% | 12,497,474 |
| Oct 31, 2022 | $95.31 | $98.28 | $94.36 | $95.19 | +0.33% | 14,622,261 |
| Oct 24, 2022 | $89.99 | $96.13 | $88.56 | $94.88 | +5.79% | 15,274,617 |
| Oct 17, 2022 | $84.75 | $90.06 | $84.75 | $89.69 | +7.57% | 11,588,832 |
| Oct 10, 2022 | $86.81 | $89.23 | $83.30 | $83.38 | -2.41% | 14,360,232 |
| Oct 3, 2022 | $81.36 | $87.12 | $80.92 | $85.44 | +6.20% | 12,150,767 |
| Sep 26, 2022 | $81.20 | $83.39 | $80.16 | $80.45 | -1.47% | 12,998,038 |
| Sep 19, 2022 | $83.89 | $88.62 | $80.24 | $81.65 | -3.68% | 12,578,937 |
| Sep 12, 2022 | $91.69 | $91.95 | $84.08 | $84.77 | -7.32% | 18,294,602 |
| Sep 6, 2022 | $87.97 | $92.26 | $84.60 | $91.47 | +4.41% | 13,529,132 |
| Aug 29, 2022 | $88.92 | $91.44 | $86.56 | $87.61 | -2.18% | 13,129,529 |
| Aug 22, 2022 | $85.97 | $90.97 | $85.76 | $89.56 | +2.67% | 10,361,806 |
| Aug 15, 2022 | $85.24 | $87.88 | $84.12 | $87.23 | +0.73% | 8,080,497 |
| Aug 8, 2022 | $82.90 | $86.67 | $82.25 | $86.60 | +4.64% | 10,350,247 |
| Aug 1, 2022 | $82.89 | $84.82 | $81.38 | $82.76 | -0.01% | 14,161,576 |
| Jul 25, 2022 | $74.80 | $82.84 | $74.37 | $82.77 | +12.09% | 20,379,483 |
| Jul 18, 2022 | $72.71 | $74.75 | $72.35 | $73.84 | +2.56% | 9,091,688 |
| Jul 11, 2022 | $72.95 | $73.98 | $70.02 | $72.00 | -1.83% | 11,158,327 |
| Jul 5, 2022 | $74.61 | $75.73 | $70.77 | $73.34 | -4.02% | 12,558,309 |
| Jun 27, 2022 | $75.05 | $78.29 | $74.60 | $76.41 | +2.54% | 16,440,373 |
| Jun 21, 2022 | $79.47 | $79.58 | $71.55 | $74.52 | -3.61% | 24,921,843 |
| Jun 13, 2022 | $82.87 | $83.58 | $76.80 | $77.31 | -8.70% | 21,411,544 |
| Jun 6, 2022 | $88.41 | $89.71 | $84.09 | $84.68 | -3.67% | 10,456,528 |
| May 31, 2022 | $89.41 | $91.81 | $85.71 | $87.91 | -1.15% | 18,591,696 |
| May 23, 2022 | $84.99 | $89.50 | $84.94 | $88.93 | +5.87% | 14,834,699 |
| May 16, 2022 | $85.84 | $89.07 | $81.45 | $84.00 | -1.63% | 23,648,679 |
| May 9, 2022 | $88.52 | $88.55 | $82.56 | $85.39 | -4.84% | 18,351,886 |
| May 2, 2022 | $90.21 | $91.71 | $88.00 | $89.73 | +0.19% | 16,384,129 |
| Apr 25, 2022 | $91.50 | $95.97 | $88.76 | $89.56 | -2.84% | 30,691,412 |
| Apr 18, 2022 | $95.76 | $98.88 | $92.02 | $92.18 | -4.88% | 17,897,133 |
| Apr 11, 2022 | $96.91 | $97.64 | $93.91 | $96.91 | +1.74% | 13,426,503 |
| Apr 4, 2022 | $91.46 | $96.03 | $89.45 | $95.25 | +4.48% | 17,942,666 |
| Mar 28, 2022 | $92.98 | $93.10 | $85.66 | $91.17 | -2.48% | 23,428,961 |
| Mar 21, 2022 | $85.33 | $93.50 | $85.26 | $93.49 | +11.32% | 25,179,802 |
| Mar 14, 2022 | $84.00 | $84.15 | $80.02 | $83.98 | +0.45% | 25,082,291 |
| Mar 7, 2022 | $84.90 | $87.99 | $80.44 | $83.60 | +0.97% | 26,238,556 |
| Feb 28, 2022 | $77.59 | $83.11 | $77.44 | $82.80 | +4.94% | 20,809,478 |
| Feb 22, 2022 | $76.51 | $79.06 | $73.35 | $78.90 | +3.29% | 12,197,177 |
| Feb 14, 2022 | $76.41 | $77.71 | $74.78 | $76.39 | -0.10% | 12,807,154 |
| Feb 7, 2022 | $75.91 | $78.03 | $75.27 | $76.47 | +1.00% | 13,343,118 |
| Jan 31, 2022 | $75.33 | $76.84 | $73.60 | $75.71 | -0.28% | 15,805,604 |
| Jan 24, 2022 | $68.40 | $75.96 | $65.64 | $75.92 | +10.12% | 28,652,795 |
| Jan 18, 2022 | $70.96 | $72.12 | $68.33 | $68.94 | -3.65% | 13,629,787 |
| Jan 10, 2022 | $69.82 | $71.67 | $69.19 | $71.55 | +2.49% | 10,979,058 |
| Jan 3, 2022 | $67.60 | $69.86 | $67.37 | $69.81 | +3.28% | 11,648,031 |
| Dec 27, 2021 | $65.54 | $67.76 | $65.25 | $67.59 | +3.29% | 5,501,709 |
| Dec 20, 2021 | $64.71 | $65.72 | $63.04 | $65.44 | +0.26% | 9,113,860 |
| Dec 13, 2021 | $63.71 | $66.85 | $63.60 | $65.27 | +2.87% | 14,463,420 |
| Dec 6, 2021 | $63.16 | $64.62 | $62.74 | $63.45 | +1.47% | 11,128,836 |
| Nov 29, 2021 | $65.07 | $65.36 | $61.80 | $62.53 | -2.90% | 13,493,720 |
| Nov 22, 2021 | $65.37 | $66.98 | $63.88 | $64.40 | -1.44% | 10,532,945 |
| Nov 15, 2021 | $66.43 | $66.98 | $65.02 | $65.34 | -0.89% | 13,452,924 |
| Nov 8, 2021 | $64.75 | $66.35 | $63.45 | $65.93 | +2.23% | 10,503,673 |
| Nov 1, 2021 | $64.51 | $65.19 | $62.58 | $64.49 | +0.39% | 14,544,750 |
| Oct 25, 2021 | $66.40 | $66.78 | $64.08 | $64.24 | -2.99% | 14,631,666 |
| Oct 18, 2021 | $63.81 | $66.44 | $63.11 | $66.22 | +3.55% | 8,710,394 |
| Oct 11, 2021 | $63.55 | $64.52 | $62.21 | $63.95 | +1.04% | 10,329,663 |
| Oct 4, 2021 | $60.93 | $63.78 | $60.83 | $63.29 | +4.10% | 10,368,246 |
| Sep 27, 2021 | $60.19 | $61.61 | $59.42 | $60.80 | +1.74% | 12,338,766 |
| Sep 20, 2021 | $61.15 | $61.64 | $58.60 | $59.76 | -4.22% | 14,622,806 |
| Sep 13, 2021 | $60.45 | $63.26 | $60.26 | $62.39 | +4.17% | 18,093,498 |
| Sep 7, 2021 | $59.96 | $60.60 | $58.44 | $59.89 | -0.51% | 9,152,164 |
| Aug 30, 2021 | $60.54 | $60.65 | $58.96 | $60.20 | -0.61% | 8,888,549 |
| Aug 23, 2021 | $59.17 | $60.64 | $58.68 | $60.57 | +2.77% | 8,523,345 |
| Aug 16, 2021 | $62.22 | $62.78 | $58.50 | $58.94 | -5.54% | 13,110,803 |
| Aug 9, 2021 | $60.28 | $62.43 | $59.87 | $62.40 | +3.50% | 11,230,845 |
| Aug 2, 2021 | $59.93 | $60.70 | $58.51 | $60.29 | +0.95% | 11,307,457 |
| Jul 26, 2021 | $58.22 | $60.54 | $57.53 | $59.72 | +2.95% | 16,060,429 |
| Jul 19, 2021 | $57.61 | $58.77 | $56.91 | $58.01 | -0.34% | 12,139,148 |
| Jul 12, 2021 | $60.50 | $60.57 | $58.01 | $58.21 | -3.50% | 8,616,174 |
| Jul 6, 2021 | $60.34 | $60.48 | $58.71 | $60.32 | -0.51% | 8,506,643 |
| Jun 28, 2021 | $61.52 | $61.70 | $60.18 | $60.63 | -1.35% | 11,738,048 |
| Jun 21, 2021 | $61.02 | $62.13 | $60.75 | $61.46 | +1.32% | 10,958,910 |
| Jun 14, 2021 | $65.83 | $65.90 | $60.52 | $60.66 | -8.09% | 16,873,645 |
| Jun 7, 2021 | $68.90 | $69.30 | $65.57 | $66.00 | -4.03% | 10,229,399 |
| Jun 1, 2021 | $67.15 | $68.98 | $67.03 | $68.77 | +3.37% | 9,195,604 |
| May 24, 2021 | $67.05 | $67.56 | $65.57 | $66.53 | -0.67% | 14,206,896 |
| May 17, 2021 | $67.68 | $68.04 | $65.07 | $66.98 | -1.01% | 12,818,245 |
| May 10, 2021 | $67.26 | $68.68 | $66.05 | $67.66 | +0.95% | 13,003,109 |
| May 3, 2021 | $63.86 | $67.34 | $63.71 | $67.02 | +6.16% | 15,091,577 |
| Apr 26, 2021 | $59.63 | $63.90 | $59.48 | $63.13 | +6.26% | 19,699,298 |
| Apr 19, 2021 | $59.64 | $59.94 | $58.28 | $59.41 | -0.07% | 9,786,754 |
| Apr 12, 2021 | $58.80 | $59.58 | $57.65 | $59.45 | +1.55% | 9,403,491 |
| Apr 5, 2021 | $57.96 | $58.60 | $57.32 | $58.54 | +1.54% | 9,835,845 |
| Mar 29, 2021 | $57.53 | $58.34 | $56.96 | $57.65 | -0.45% | 9,799,589 |
| Mar 22, 2021 | $55.82 | $57.93 | $55.26 | $57.91 | +1.90% | 11,148,593 |
| Mar 15, 2021 | $58.55 | $58.77 | $56.65 | $56.83 | -2.44% | 16,583,300 |
| Mar 8, 2021 | $57.77 | $59.12 | $57.09 | $58.25 | +1.15% | 12,973,533 |
| Mar 1, 2021 | $57.20 | $57.98 | $54.94 | $57.59 | +1.79% | 16,942,041 |
| Feb 22, 2021 | $56.30 | $58.68 | $56.12 | $56.58 | +0.82% | 12,963,742 |
| Feb 16, 2021 | $56.06 | $56.91 | $55.36 | $56.12 | +0.72% | 10,455,676 |
| Feb 8, 2021 | $53.30 | $55.77 | $53.14 | $55.72 | +4.54% | 11,166,355 |
| Feb 1, 2021 | $50.48 | $53.31 | $50.18 | $53.30 | +6.58% | 13,418,057 |
| Jan 25, 2021 | $52.82 | $53.69 | $49.28 | $50.01 | -5.32% | 16,666,194 |
| Jan 19, 2021 | $52.91 | $53.99 | $51.92 | $52.82 | +1.19% | 9,260,438 |
| Jan 11, 2021 | $51.83 | $53.38 | $50.89 | $52.20 | -0.70% | 14,009,987 |
| Jan 4, 2021 | $50.40 | $53.57 | $49.36 | $52.57 | +4.28% | 15,305,356 |
| Dec 28, 2020 | $49.80 | $50.51 | $49.10 | $50.41 | +1.96% | 5,791,976 |
| Dec 21, 2020 | $49.02 | $49.56 | $48.69 | $49.44 | -0.48% | 5,563,748 |
| Dec 14, 2020 | $50.28 | $50.33 | $48.63 | $49.68 | -0.26% | 14,666,061 |
| Dec 7, 2020 | $50.46 | $50.67 | $48.57 | $49.81 | -1.50% | 12,289,865 |
| Nov 30, 2020 | $50.20 | $50.58 | $49.29 | $50.57 | +0.24% | 12,002,593 |
| Nov 23, 2020 | $48.75 | $50.78 | $48.28 | $50.45 | +3.79% | 8,468,850 |
| Nov 16, 2020 | $50.65 | $50.65 | $48.12 | $48.61 | -2.51% | 10,352,282 |
| Nov 9, 2020 | $50.20 | $51.39 | $48.84 | $49.86 | +3.29% | 12,361,687 |
| Nov 2, 2020 | $47.15 | $49.60 | $46.46 | $48.27 | +4.39% | 18,866,952 |
| Oct 26, 2020 | $51.67 | $51.77 | $45.68 | $46.24 | -10.85% | 20,012,259 |
| Oct 19, 2020 | $50.71 | $52.05 | $50.00 | $51.87 | +4.18% | 14,119,318 |
| Oct 12, 2020 | $49.22 | $50.22 | $47.85 | $49.79 | +1.67% | 15,042,987 |
| Oct 5, 2020 | $47.04 | $49.51 | $46.94 | $48.97 | +4.77% | 13,253,257 |
| Sep 28, 2020 | $46.68 | $47.10 | $45.74 | $46.74 | +1.43% | 11,052,316 |
| Sep 21, 2020 | $46.96 | $47.20 | $44.58 | $46.08 | -3.27% | 16,794,230 |
| Sep 14, 2020 | $47.00 | $48.56 | $46.96 | $47.64 | +1.60% | 23,118,059 |
| Sep 8, 2020 | $46.30 | $46.97 | $45.22 | $46.89 | +0.86% | 15,969,013 |
| Aug 31, 2020 | $44.93 | $46.70 | $44.42 | $46.49 | +3.54% | 16,259,956 |
| Aug 24, 2020 | $43.82 | $44.97 | $43.64 | $44.90 | +3.01% | 11,205,060 |
| Aug 17, 2020 | $44.53 | $44.78 | $43.21 | $43.59 | -2.24% | 9,433,463 |
| Aug 10, 2020 | $44.14 | $45.21 | $44.07 | $44.59 | +1.27% | 9,997,928 |
| Aug 3, 2020 | $42.97 | $44.10 | $42.47 | $44.03 | +2.80% | 10,448,738 |
| Jul 27, 2020 | $41.32 | $43.60 | $40.80 | $42.83 | +1.76% | 13,919,374 |
| Jul 20, 2020 | $41.00 | $42.70 | $40.22 | $42.09 | +2.23% | 10,908,949 |
| Jul 13, 2020 | $39.76 | $41.34 | $39.44 | $41.17 | +4.55% | 12,043,151 |
| Jul 6, 2020 | $40.14 | $40.36 | $37.54 | $39.38 | -0.46% | 10,904,291 |
| Jun 29, 2020 | $39.37 | $40.51 | $39.21 | $39.56 | +1.62% | 9,278,099 |
| Jun 22, 2020 | $40.09 | $40.50 | $38.72 | $38.93 | -3.26% | 14,160,243 |
| Jun 15, 2020 | $38.25 | $41.67 | $38.04 | $40.24 | +2.05% | 15,245,966 |
| Jun 8, 2020 | $42.52 | $42.92 | $38.55 | $39.43 | -7.27% | 19,105,005 |
| Jun 1, 2020 | $39.08 | $42.88 | $38.49 | $42.52 | +8.17% | 13,749,380 |
| May 26, 2020 | $36.31 | $39.67 | $36.30 | $39.31 | +11.11% | 14,997,695 |
| May 18, 2020 | $35.21 | $35.99 | $34.76 | $35.38 | +3.69% | 10,074,378 |
| May 11, 2020 | $36.00 | $36.08 | $33.01 | $34.12 | -6.24% | 16,453,011 |
| May 4, 2020 | $34.77 | $36.49 | $34.31 | $36.39 | +3.62% | 13,943,734 |
| Apr 27, 2020 | $35.87 | $38.71 | $34.94 | $35.12 | -2.42% | 15,784,514 |
| Apr 20, 2020 | $36.57 | $37.49 | $34.76 | $35.99 | -3.23% | 13,289,869 |
| Apr 13, 2020 | $37.26 | $37.52 | $34.68 | $37.19 | -1.04% | 15,922,626 |
| Apr 6, 2020 | $35.84 | $37.84 | $35.26 | $37.58 | +8.46% | 15,244,981 |
| Mar 30, 2020 | $33.78 | $36.48 | $33.28 | $34.65 | +3.43% | 16,199,277 |
| Mar 23, 2020 | $30.22 | $34.79 | $28.92 | $33.50 | +9.44% | 20,928,483 |
| Mar 16, 2020 | $31.10 | $35.28 | $30.43 | $30.61 | -11.63% | 23,115,580 |
| Mar 9, 2020 | $35.49 | $37.54 | $31.33 | $34.64 | -7.97% | 32,697,011 |
| Mar 2, 2020 | $38.19 | $39.60 | $36.90 | $37.64 | -0.03% | 19,586,822 |
| Feb 24, 2020 | $42.76 | $43.01 | $35.78 | $37.65 | -14.24% | 24,160,954 |
| Feb 18, 2020 | $44.48 | $44.65 | $43.58 | $43.90 | -1.94% | 9,366,146 |
| Feb 10, 2020 | $45.60 | $46.51 | $44.62 | $44.77 | -2.06% | 11,007,120 |
| Feb 3, 2020 | $44.97 | $46.33 | $44.64 | $45.71 | +2.12% | 14,222,092 |
| Jan 27, 2020 | $43.76 | $46.00 | $43.37 | $44.76 | +1.04% | 22,098,562 |
| Jan 21, 2020 | $45.10 | $45.39 | $43.98 | $44.30 | -2.10% | 8,393,956 |
| Jan 13, 2020 | $44.04 | $45.55 | $43.98 | $45.25 | +2.96% | 15,879,556 |
| Jan 6, 2020 | $45.79 | $45.85 | $43.03 | $43.95 | -4.50% | 14,871,196 |
| Dec 30, 2019 | $46.44 | $46.64 | $45.72 | $46.02 | -0.60% | 8,418,309 |
| Dec 23, 2019 | $45.86 | $46.40 | $45.53 | $46.30 | +1.11% | 4,915,044 |
| Dec 16, 2019 | $45.39 | $47.20 | $44.87 | $45.79 | +1.31% | 22,523,109 |
| Dec 9, 2019 | $43.88 | $45.50 | $43.83 | $45.20 | +2.94% | 14,423,584 |
| Dec 2, 2019 | $42.95 | $44.01 | $42.55 | $43.91 | +2.28% | 14,151,424 |
| Nov 25, 2019 | $42.89 | $43.13 | $42.58 | $42.93 | +0.49% | 7,457,885 |
| Nov 18, 2019 | $42.80 | $43.22 | $42.17 | $42.72 | -0.35% | 13,991,461 |
| Nov 11, 2019 | $43.27 | $43.60 | $42.58 | $42.87 | -1.02% | 17,550,480 |
| Nov 4, 2019 | $42.65 | $43.78 | $42.50 | $43.31 | +2.07% | 13,168,837 |
| Oct 28, 2019 | $41.32 | $42.45 | $40.39 | $42.43 | +3.46% | 16,922,190 |
| Oct 21, 2019 | $39.94 | $41.11 | $39.82 | $41.01 | +3.46% | 9,463,696 |
| Oct 14, 2019 | $40.26 | $40.55 | $39.06 | $39.64 | -2.03% | 12,090,441 |
| Oct 7, 2019 | $40.17 | $40.69 | $38.39 | $40.46 | +0.27% | 15,812,615 |
| Sep 30, 2019 | $41.03 | $41.45 | $39.04 | $40.35 | -1.44% | 12,689,430 |
| Sep 23, 2019 | $40.73 | $41.18 | $39.75 | $40.94 | +0.10% | 13,220,668 |
| Sep 16, 2019 | $41.43 | $43.00 | $40.78 | $40.90 | -1.75% | 16,658,363 |
| Sep 9, 2019 | $38.90 | $42.19 | $38.77 | $41.63 | +7.54% | 15,251,119 |
| Sep 3, 2019 | $37.68 | $39.03 | $37.37 | $38.71 | +1.73% | 8,757,627 |
| Aug 26, 2019 | $37.84 | $38.41 | $37.09 | $38.05 | +1.66% | 17,027,510 |
| Aug 19, 2019 | $38.29 | $38.37 | $37.22 | $37.43 | -1.08% | 18,651,847 |
| Aug 12, 2019 | $38.03 | $38.73 | $36.50 | $37.84 | -1.36% | 18,471,156 |
| Aug 5, 2019 | $39.01 | $39.54 | $36.45 | $38.36 | -4.27% | 29,499,685 |
| Jul 29, 2019 | $40.62 | $42.10 | $39.41 | $40.07 | -1.28% | 28,094,641 |
| Jul 22, 2019 | $40.40 | $40.95 | $40.19 | $40.59 | +0.84% | 13,384,798 |
| Jul 15, 2019 | $41.99 | $42.10 | $39.63 | $40.25 | -3.98% | 16,770,099 |
| Jul 8, 2019 | $41.76 | $42.24 | $41.44 | $41.92 | -0.05% | 17,516,869 |
| Jul 1, 2019 | $41.35 | $41.99 | $41.17 | $41.94 | +2.79% | 11,314,995 |
| Jun 24, 2019 | $41.08 | $41.12 | $40.25 | $40.80 | -0.68% | 18,340,606 |
| Jun 17, 2019 | $40.73 | $41.72 | $40.46 | $41.08 | +0.71% | 21,371,000 |
| Jun 10, 2019 | $39.86 | $41.14 | $39.70 | $40.79 | +3.06% | 14,700,344 |
| Jun 3, 2019 | $38.41 | $40.05 | $38.41 | $39.58 | +3.29% | 14,884,707 |
| May 28, 2019 | $39.14 | $39.32 | $37.77 | $38.32 | -2.15% | 19,133,237 |
| May 20, 2019 | $40.52 | $40.75 | $38.63 | $39.16 | -3.74% | 18,986,679 |
| May 13, 2019 | $41.93 | $41.97 | $40.59 | $40.68 | -4.12% | 20,954,508 |
| May 6, 2019 | $42.75 | $43.35 | $41.45 | $42.43 | -2.84% | 17,698,474 |
| Apr 29, 2019 | $41.73 | $44.89 | $41.42 | $43.67 | +6.75% | 27,005,894 |
| Apr 22, 2019 | $42.72 | $43.06 | $40.39 | $40.91 | -4.33% | 18,729,637 |
| Apr 15, 2019 | $43.41 | $43.60 | $42.73 | $42.76 | -1.43% | 8,498,901 |
| Apr 8, 2019 | $42.92 | $43.77 | $42.66 | $43.38 | +1.05% | 14,511,330 |
| Apr 1, 2019 | $43.22 | $43.47 | $42.00 | $42.93 | -0.46% | 15,034,616 |
| Mar 25, 2019 | $42.47 | $43.18 | $41.88 | $43.13 | +1.20% | 13,801,367 |
| Mar 18, 2019 | $43.20 | $43.39 | $42.09 | $42.62 | -1.30% | 17,434,082 |
| Mar 11, 2019 | $41.93 | $43.82 | $41.93 | $43.18 | +3.01% | 21,370,885 |
| Mar 4, 2019 | $42.55 | $42.59 | $41.58 | $41.92 | -1.20% | 14,463,640 |
| Feb 25, 2019 | $42.66 | $42.84 | $42.05 | $42.43 | -0.14% | 14,986,845 |
| Feb 19, 2019 | $42.00 | $42.98 | $41.79 | $42.49 | +1.21% | 20,009,806 |
| Feb 11, 2019 | $41.83 | $42.66 | $41.37 | $41.98 | +0.53% | 16,983,813 |
| Feb 4, 2019 | $44.80 | $44.91 | $41.12 | $41.76 | -6.97% | 30,372,569 |
| Jan 28, 2019 | $43.60 | $45.13 | $43.42 | $44.89 | +2.68% | 15,937,944 |
| Jan 22, 2019 | $44.08 | $44.10 | $43.09 | $43.72 | -1.22% | 9,740,709 |
| Jan 14, 2019 | $43.01 | $44.52 | $42.68 | $44.26 | +2.55% | 14,854,150 |
| Jan 7, 2019 | $41.54 | $43.48 | $41.47 | $43.16 | +3.48% | 18,014,231 |
| Dec 31, 2018 | $40.84 | $41.81 | $40.40 | $41.71 | +2.28% | 11,578,270 |
| Dec 24, 2018 | $40.70 | $41.49 | $39.16 | $40.78 | -0.05% | 12,689,468 |
| Dec 17, 2018 | $44.44 | $44.49 | $40.53 | $40.80 | -8.54% | 23,476,360 |
| Dec 10, 2018 | $44.51 | $45.69 | $43.79 | $44.61 | +0.34% | 21,481,304 |
| Dec 3, 2018 | $47.16 | $47.16 | $44.17 | $44.46 | -3.39% | 18,264,818 |
| Nov 26, 2018 | $45.39 | $46.49 | $45.24 | $46.02 | +1.81% | 16,798,918 |
| Nov 19, 2018 | $46.42 | $46.72 | $44.89 | $45.20 | -2.54% | 10,884,999 |
| Nov 12, 2018 | $48.26 | $48.66 | $45.45 | $46.38 | -3.90% | 18,993,564 |
| Nov 5, 2018 | $48.06 | $48.98 | $46.46 | $48.26 | +0.54% | 24,803,766 |
| Oct 29, 2018 | $46.70 | $49.20 | $46.52 | $48.00 | +3.31% | 19,715,779 |
| Oct 22, 2018 | $49.71 | $49.75 | $46.15 | $46.46 | -6.22% | 19,316,377 |
| Oct 15, 2018 | $48.86 | $49.77 | $48.54 | $49.54 | +1.45% | 14,373,155 |
| Oct 8, 2018 | $51.07 | $52.07 | $48.21 | $48.83 | -4.39% | 21,045,942 |
| Oct 1, 2018 | $50.56 | $51.11 | $50.02 | $51.07 | +1.59% | 12,802,168 |
| Sep 24, 2018 | $50.37 | $50.62 | $49.12 | $50.27 | -0.10% | 12,036,428 |
| Sep 17, 2018 | $50.10 | $50.48 | $49.37 | $50.32 | +0.56% | 15,368,729 |
| Sep 10, 2018 | $49.62 | $50.25 | $49.41 | $50.04 | +1.48% | 12,525,250 |
| Sep 4, 2018 | $50.30 | $50.40 | $48.81 | $49.31 | -2.16% | 17,570,819 |
| Aug 27, 2018 | $50.88 | $51.11 | $50.16 | $50.40 | -0.59% | 14,811,004 |
| Aug 20, 2018 | $50.67 | $51.06 | $50.20 | $50.70 | +0.30% | 12,958,359 |
| Aug 13, 2018 | $49.97 | $50.77 | $48.87 | $50.55 | +1.36% | 21,430,037 |
| Aug 6, 2018 | $50.00 | $50.60 | $49.69 | $49.87 | -0.16% | 13,921,723 |
| Jul 30, 2018 | $47.56 | $49.99 | $47.30 | $49.95 | +4.91% | 31,313,281 |
| Jul 23, 2018 | $47.23 | $47.97 | $46.74 | $47.61 | +1.04% | 15,283,236 |
| Jul 16, 2018 | $47.59 | $47.94 | $46.90 | $47.12 | -0.95% | 14,823,458 |
| Jul 9, 2018 | $47.61 | $48.26 | $46.95 | $47.57 | +1.84% | 14,492,818 |
| Jul 2, 2018 | $45.79 | $46.90 | $44.97 | $46.71 | +1.92% | 10,170,848 |
| Jun 25, 2018 | $46.53 | $46.79 | $45.82 | $45.83 | -1.50% | 14,299,957 |
| Jun 18, 2018 | $45.65 | $46.78 | $45.37 | $46.53 | +1.09% | 21,409,794 |
| Jun 11, 2018 | $44.95 | $46.10 | $44.90 | $46.03 | +2.63% | 19,125,957 |
| Jun 4, 2018 | $44.13 | $45.10 | $43.84 | $44.85 | +2.35% | 17,559,761 |
| May 29, 2018 | $44.32 | $44.44 | $43.52 | $43.82 | -1.64% | 15,418,653 |
| May 21, 2018 | $45.25 | $45.73 | $44.32 | $44.55 | -1.04% | 15,665,193 |
| May 14, 2018 | $44.10 | $45.22 | $44.05 | $45.02 | +2.36% | 19,820,983 |
| May 7, 2018 | $43.83 | $44.65 | $43.45 | $43.98 | +0.27% | 20,268,731 |
| Apr 30, 2018 | $46.15 | $46.18 | $43.35 | $43.86 | -4.76% | 25,937,465 |
| Apr 23, 2018 | $45.56 | $46.24 | $44.86 | $46.05 | +1.21% | 18,138,584 |
| Apr 16, 2018 | $45.50 | $46.25 | $45.05 | $45.50 | +0.66% | 15,264,166 |
| Apr 9, 2018 | $44.61 | $45.44 | $43.87 | $45.20 | +1.96% | 16,826,364 |
| Apr 2, 2018 | $43.33 | $44.75 | $41.91 | $44.33 | +2.21% | 25,167,184 |
| Mar 26, 2018 | $42.33 | $43.60 | $42.17 | $43.37 | +3.14% | 13,857,431 |
| Mar 19, 2018 | $43.52 | $43.66 | $41.87 | $42.05 | -3.33% | 16,579,974 |
| Mar 12, 2018 | $43.89 | $44.99 | $42.95 | $43.50 | +0.46% | 27,327,270 |
| Mar 5, 2018 | $41.89 | $43.75 | $41.76 | $43.30 | +2.61% | 18,171,668 |
| Feb 26, 2018 | $42.59 | $42.63 | $40.99 | $42.20 | -0.87% | 21,373,943 |
| Feb 20, 2018 | $42.79 | $43.18 | $41.67 | $42.57 | -1.30% | 14,484,372 |
| Feb 12, 2018 | $41.65 | $43.43 | $40.37 | $43.13 | +3.95% | 19,463,521 |
| Feb 5, 2018 | $42.24 | $43.05 | $40.20 | $41.49 | +0.14% | 25,509,568 |
| Jan 29, 2018 | $43.38 | $43.50 | $41.40 | $41.43 | -4.96% | 16,452,099 |
| Jan 22, 2018 | $41.18 | $43.69 | $41.15 | $43.59 | +6.42% | 22,596,249 |
| Jan 16, 2018 | $40.58 | $41.33 | $39.92 | $40.96 | +1.14% | 16,853,875 |
| Jan 8, 2018 | $40.08 | $40.71 | $39.28 | $40.50 | +0.80% | 16,285,013 |
| Jan 2, 2018 | $40.20 | $40.70 | $39.62 | $40.18 | +0.25% | 12,997,487 |
| Dec 26, 2017 | $40.22 | $40.50 | $40.03 | $40.08 | -0.27% | 6,708,134 |
| Dec 18, 2017 | $40.67 | $40.70 | $39.78 | $40.19 | -0.91% | 13,734,427 |
| Dec 11, 2017 | $41.40 | $42.23 | $39.52 | $40.56 | -2.29% | 25,884,056 |
| Dec 4, 2017 | $40.92 | $41.81 | $40.66 | $41.51 | +1.67% | 14,380,442 |
| Nov 27, 2017 | $39.16 | $40.85 | $38.86 | $40.83 | +4.32% | 16,195,494 |
| Nov 20, 2017 | $39.37 | $39.60 | $39.10 | $39.14 | -0.71% | 7,670,368 |
| Nov 13, 2017 | $39.93 | $40.66 | $38.59 | $39.42 | -1.28% | 16,928,940 |
| Nov 6, 2017 | $39.73 | $40.15 | $39.10 | $39.93 | +0.38% | 17,243,189 |
| Oct 30, 2017 | $42.91 | $43.09 | $39.65 | $39.78 | -7.64% | 26,041,809 |
| Oct 23, 2017 | $43.50 | $43.98 | $42.58 | $43.07 | -0.97% | 13,149,521 |
| Oct 16, 2017 | $43.97 | $44.04 | $42.88 | $43.49 | -1.16% | 10,022,270 |
| Oct 9, 2017 | $42.93 | $44.42 | $42.56 | $44.00 | +2.33% | 10,767,948 |
| Oct 2, 2017 | $42.52 | $43.55 | $42.34 | $43.00 | +1.15% | 11,235,447 |
| Sep 25, 2017 | $43.47 | $43.70 | $42.31 | $42.51 | -2.01% | 12,857,382 |
| Sep 18, 2017 | $43.85 | $44.26 | $43.20 | $43.38 | -1.05% | 12,492,307 |
| Sep 11, 2017 | $42.61 | $43.84 | $42.51 | $43.84 | +3.47% | 15,960,919 |
| Sep 5, 2017 | $42.29 | $42.66 | $41.71 | $42.37 | +0.40% | 12,603,324 |
| Aug 28, 2017 | $41.75 | $42.29 | $41.11 | $42.20 | +1.08% | 14,211,502 |
| Aug 21, 2017 | $41.28 | $41.93 | $41.06 | $41.75 | +1.16% | 12,302,892 |
| Aug 14, 2017 | $41.38 | $42.57 | $41.26 | $41.27 | +0.02% | 14,310,422 |
| Aug 7, 2017 | $42.65 | $42.86 | $41.14 | $41.26 | -3.12% | 16,146,335 |
| Jul 31, 2017 | $41.93 | $43.69 | $41.80 | $42.59 | +1.94% | 25,877,747 |
| Jul 24, 2017 | $41.27 | $42.10 | $41.18 | $41.78 | +1.26% | 15,139,952 |
| Jul 17, 2017 | $41.46 | $41.70 | $40.91 | $41.26 | -0.53% | 12,520,054 |
| Jul 10, 2017 | $41.24 | $41.72 | $40.22 | $41.48 | +0.58% | 13,095,575 |
| Jul 3, 2017 | $41.48 | $42.13 | $41.04 | $41.24 | -0.34% | 9,779,685 |
| Jun 26, 2017 | $41.27 | $41.56 | $40.40 | $41.38 | +0.53% | 12,639,013 |
| Jun 19, 2017 | $42.40 | $42.66 | $40.92 | $41.16 | -3.29% | 14,410,939 |
| Jun 12, 2017 | $42.07 | $42.79 | $41.89 | $42.56 | +1.29% | 16,453,058 |
| Jun 5, 2017 | $42.11 | $42.19 | $41.52 | $42.02 | -0.47% | 13,318,225 |
| May 30, 2017 | $42.22 | $42.34 | $40.80 | $42.22 | -0.54% | 11,290,879 |
| May 22, 2017 | $41.55 | $43.48 | $41.31 | $42.45 | +2.29% | 17,597,102 |
| May 15, 2017 | $42.03 | $42.30 | $41.11 | $41.50 | -1.10% | 13,827,731 |
| May 8, 2017 | $42.50 | $43.10 | $41.86 | $41.96 | -1.11% | 13,101,858 |
| May 1, 2017 | $45.88 | $45.91 | $41.10 | $42.43 | -7.26% | 24,764,496 |
| Apr 24, 2017 | $45.27 | $45.88 | $45.09 | $45.75 | +2.10% | 10,006,831 |
| Apr 17, 2017 | $44.29 | $45.83 | $44.29 | $44.81 | +1.20% | 14,219,500 |
| Apr 10, 2017 | $44.91 | $45.20 | $44.18 | $44.28 | -1.36% | 8,706,723 |
| Apr 3, 2017 | $46.20 | $46.26 | $44.88 | $44.89 | -2.50% | 11,655,916 |
| Mar 27, 2017 | $45.43 | $46.39 | $45.10 | $46.04 | +1.01% | 10,661,600 |
| Mar 20, 2017 | $44.60 | $46.03 | $44.01 | $45.58 | +1.92% | 13,530,558 |
| Mar 13, 2017 | $45.00 | $45.33 | $44.39 | $44.72 | -0.71% | 14,445,490 |
| Mar 6, 2017 | $45.08 | $45.14 | $43.86 | $45.04 | -0.35% | 13,027,486 |
| Feb 27, 2017 | $45.13 | $47.44 | $44.72 | $45.20 | -0.13% | 22,179,684 |
| Feb 21, 2017 | $44.55 | $45.27 | $44.43 | $45.26 | +1.28% | 14,002,095 |
| Feb 13, 2017 | $43.90 | $44.69 | $43.08 | $44.69 | +1.96% | 16,843,716 |
| Feb 6, 2017 | $44.09 | $45.05 | $41.74 | $43.83 | -0.36% | 21,150,590 |
| Jan 30, 2017 | $44.51 | $44.59 | $43.32 | $43.99 | -1.19% | 17,017,044 |
| Jan 23, 2017 | $44.62 | $45.46 | $44.13 | $44.52 | -0.47% | 13,218,208 |
| Jan 17, 2017 | $43.78 | $45.22 | $43.58 | $44.73 | +2.69% | 12,627,846 |
| Jan 9, 2017 | $44.51 | $45.41 | $43.15 | $43.56 | -2.59% | 18,292,644 |
| Jan 3, 2017 | $45.69 | $46.54 | $43.84 | $44.72 | -2.04% | 14,848,537 |
| Dec 27, 2016 | $45.22 | $45.78 | $45.03 | $45.65 | +1.11% | 7,797,919 |
| Dec 19, 2016 | $46.49 | $46.68 | $44.99 | $45.15 | -2.92% | 15,065,308 |
| Dec 12, 2016 | $46.62 | $47.27 | $45.14 | $46.51 | -0.11% | 19,007,310 |
| Dec 5, 2016 | $44.12 | $46.56 | $43.50 | $46.56 | +5.82% | 16,788,077 |
| Nov 28, 2016 | $43.51 | $44.75 | $42.61 | $44.00 | +1.03% | 16,871,433 |
| Nov 21, 2016 | $43.38 | $43.97 | $42.92 | $43.55 | +0.14% | 11,376,393 |
| Nov 14, 2016 | $41.58 | $43.68 | $41.44 | $43.49 | – | 19,748,787 |
Seasonality
ADM 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% | -0.7% | 3.9% | 1.6% | -0.2% | -0.2% | 4.2% | 2.3% | -0.8% | 0.5% | 1.2% | -1.4% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 17.1% | 3.3% | 5.3% | 2.5% | 7.7% | -4.2% | 3.8% | 3.2% | -2.3% | -3.1% | ||
| 2025 | 1.4% | -6.8% | 1.7% | -0.5% | 2.1% | 9.3% | 2.7% | 16.6% | -4.6% | 1.3% | 1.2% | -5.4% |
| 2024 | -23.0% | -3.5% | 18.3% | -6.6% | 7.3% | -3.2% | 2.6% | -0.8% | -2.0% | -7.6% | -0.2% | -7.5% |
| 2023 | -10.8% | -3.4% | 0.1% | -2.0% | -9.0% | 6.9% | 12.4% | -6.2% | -4.9% | -5.1% | 3.7% | -2.0% |
| 2022 | 11.0% | 5.2% | 15.1% | -0.8% | 1.9% | -14.6% | 6.7% | 6.7% | -8.5% | 20.5% | 1.0% | -4.8% |
| 2021 | -0.8% | 13.9% | 0.7% | 10.8% | 6.0% | -8.9% | -1.5% | 1.1% | 0.0% | 7.0% | -2.6% | 8.6% |
| 2020 | -3.4% | -15.2% | -6.6% | 5.6% | 6.9% | 1.5% | 7.3% | 5.4% | 3.9% | -0.5% | 8.4% | 1.3% |
| 2019 | 9.6% | -4.6% | 1.5% | 3.4% | -13.3% | 6.5% | 0.7% | -6.5% | 7.9% | 2.4% | 3.0% | 8.0% |
| 2018 | 7.2% | -2.6% | 4.5% | 4.6% | -2.9% | 4.8% | 5.3% | 5.1% | -0.3% | -6.0% | -1.9% | -11.0% |
| 2017 | -3.0% | 6.9% | -2.0% | -0.6% | -8.4% | -0.5% | 1.9% | -1.3% | 2.9% | -3.9% | -1.6% | 0.5% |