Aflac Inc (AFL) stock
AFLNYSEAccident & Health InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3011% below fair value
$123.89+0.35 (+0.28%)
Close on Oct 30, 2026Market cap $62.11BP/E 13.3Yield 1.87%
Price history
Aflac share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.89
+0.28% on the day
52-week range
$105.48 – $130.22
-4.9% from the high
Change over 52 weeks
+16.0%
From $106.84 on Oct 30, 2025
Average volume
1.96M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $120.97 | $125.69 | $120.79 | $123.89 | +2.80% | 8,376,376 |
| Oct 19, 2026 | $119.06 | $123.28 | $116.76 | $120.51 | +0.45% | 6,721,422 |
| Oct 12, 2026 | $115.15 | $120.67 | $115.00 | $119.97 | +4.74% | 8,289,334 |
| Oct 5, 2026 | $111.81 | $115.80 | $110.00 | $114.54 | +2.69% | 8,700,575 |
| Sep 28, 2026 | $114.06 | $114.41 | $110.00 | $111.54 | -1.92% | 8,113,705 |
| Sep 21, 2026 | $116.41 | $116.73 | $113.02 | $113.72 | -2.24% | 9,071,053 |
| Sep 14, 2026 | $116.50 | $118.09 | $114.06 | $116.33 | +0.91% | 14,983,343 |
| Sep 8, 2026 | $116.59 | $116.78 | $113.60 | $115.28 | -1.65% | 7,310,442 |
| Aug 31, 2026 | $116.51 | $119.19 | $114.86 | $117.21 | +0.59% | 13,206,323 |
| Aug 24, 2026 | $117.08 | $118.44 | $116.04 | $116.52 | +0.39% | 9,357,564 |
| Aug 17, 2026 | $121.30 | $122.79 | $115.82 | $116.07 | -4.43% | 10,636,797 |
| Aug 10, 2026 | $124.10 | $124.80 | $119.74 | $121.45 | -2.54% | 9,631,699 |
| Aug 3, 2026 | $127.84 | $128.30 | $122.91 | $124.61 | -2.25% | 11,264,314 |
| Jul 27, 2026 | $125.51 | $130.22 | $125.50 | $127.48 | +1.50% | 9,408,044 |
| Jul 20, 2026 | $124.73 | $125.71 | $122.43 | $125.60 | +0.71% | 8,523,388 |
| Jul 13, 2026 | $122.98 | $125.93 | $120.55 | $124.72 | +2.30% | 11,874,502 |
| Jul 6, 2026 | $121.00 | $122.80 | $119.05 | $121.91 | +0.85% | 7,843,043 |
| Jun 29, 2026 | $119.90 | $120.88 | $117.16 | $120.88 | +0.61% | 7,663,119 |
| Jun 22, 2026 | $115.50 | $120.27 | $115.43 | $120.15 | +4.05% | 15,057,540 |
| Jun 15, 2026 | $117.08 | $118.30 | $114.47 | $115.47 | -1.98% | 15,902,294 |
| Jun 8, 2026 | $117.32 | $118.39 | $114.42 | $117.80 | -0.37% | 13,094,459 |
| Jun 1, 2026 | $111.84 | $118.83 | $110.54 | $118.24 | +5.18% | 13,251,400 |
| May 26, 2026 | $117.00 | $117.77 | $111.91 | $112.42 | -4.62% | 14,849,067 |
| May 18, 2026 | $116.99 | $119.81 | $115.81 | $117.86 | +0.90% | 10,957,635 |
| May 11, 2026 | $113.75 | $117.60 | $113.41 | $116.81 | +3.28% | 9,515,696 |
| May 4, 2026 | $112.11 | $115.50 | $111.69 | $113.10 | +0.19% | 10,793,478 |
| Apr 27, 2026 | $113.78 | $117.06 | $109.55 | $112.88 | -1.52% | 12,362,425 |
| Apr 20, 2026 | $114.31 | $116.70 | $113.70 | $114.62 | +0.09% | 10,095,475 |
| Apr 13, 2026 | $109.68 | $115.60 | $109.08 | $114.52 | +3.45% | 11,854,712 |
| Apr 6, 2026 | $109.95 | $113.76 | $109.44 | $110.70 | +0.20% | 9,042,265 |
| Mar 30, 2026 | $107.10 | $110.54 | $106.67 | $110.48 | +3.82% | 8,036,191 |
| Mar 23, 2026 | $107.79 | $108.73 | $105.76 | $106.41 | +0.18% | 13,603,742 |
| Mar 16, 2026 | $109.42 | $110.69 | $106.03 | $106.22 | -2.29% | 15,954,268 |
| Mar 9, 2026 | $110.09 | $111.82 | $108.26 | $108.71 | -2.32% | 11,533,910 |
| Mar 2, 2026 | $112.49 | $114.29 | $108.98 | $111.29 | -1.45% | 11,132,006 |
| Feb 23, 2026 | $114.26 | $114.91 | $110.93 | $112.93 | -0.96% | 11,299,531 |
| Feb 17, 2026 | $115.81 | $116.67 | $112.30 | $114.03 | -0.77% | 8,075,094 |
| Feb 9, 2026 | $116.63 | $118.17 | $112.50 | $114.91 | -1.91% | 12,500,970 |
| Feb 2, 2026 | $111.50 | $119.32 | $110.28 | $117.15 | +5.59% | 13,944,877 |
| Jan 26, 2026 | $107.55 | $111.26 | $107.25 | $110.95 | +3.60% | 11,631,617 |
| Jan 20, 2026 | $109.34 | $110.23 | $106.32 | $107.09 | -2.21% | 8,819,461 |
| Jan 12, 2026 | $109.57 | $110.81 | $107.36 | $109.51 | +0.25% | 13,880,257 |
| Jan 5, 2026 | $109.30 | $112.93 | $108.59 | $109.24 | -0.91% | 9,239,198 |
| Dec 29, 2025 | $110.16 | $111.03 | $108.96 | $110.24 | +0.31% | 5,796,455 |
| Dec 22, 2025 | $110.24 | $111.08 | $109.66 | $109.90 | -0.42% | 5,672,034 |
| Dec 15, 2025 | $110.97 | $112.00 | $108.88 | $110.36 | +0.28% | 21,791,946 |
| Dec 8, 2025 | $108.52 | $110.19 | $107.01 | $110.05 | +0.70% | 11,621,749 |
| Dec 1, 2025 | $110.31 | $110.98 | $108.29 | $109.28 | -0.93% | 10,084,697 |
| Nov 24, 2025 | $110.89 | $112.46 | $109.42 | $110.31 | -0.60% | 11,698,409 |
| Nov 17, 2025 | $114.34 | $114.44 | $108.31 | $110.98 | -2.94% | 12,263,681 |
| Nov 10, 2025 | $113.30 | $115.84 | $112.39 | $114.34 | +0.22% | 10,432,499 |
| Nov 3, 2025 | $107.04 | $114.78 | $105.48 | $114.09 | +6.44% | 12,291,096 |
| Oct 27, 2025 | $107.42 | $107.74 | $105.43 | $107.19 | +0.01% | 9,085,730 |
| Oct 20, 2025 | $107.83 | $109.10 | $106.71 | $107.18 | -0.49% | 8,293,147 |
| Oct 13, 2025 | $110.57 | $112.00 | $106.46 | $107.71 | -2.92% | 8,825,026 |
| Oct 6, 2025 | $112.39 | $113.90 | $110.64 | $110.95 | -1.22% | 8,186,434 |
| Sep 29, 2025 | $111.45 | $112.42 | $109.66 | $112.32 | +0.86% | 9,843,825 |
| Sep 22, 2025 | $107.77 | $111.44 | $106.85 | $111.36 | +3.07% | 11,139,692 |
| Sep 15, 2025 | $109.04 | $109.99 | $106.96 | $108.04 | -1.00% | 17,174,068 |
| Sep 8, 2025 | $106.31 | $109.51 | $104.66 | $109.13 | +2.06% | 10,625,055 |
| Sep 2, 2025 | $106.63 | $108.95 | $104.75 | $106.93 | +0.07% | 10,126,705 |
| Aug 25, 2025 | $108.26 | $108.71 | $105.79 | $106.86 | -1.48% | 14,737,625 |
| Aug 18, 2025 | $105.44 | $109.65 | $104.99 | $108.46 | +2.92% | 12,358,451 |
| Aug 11, 2025 | $103.95 | $106.16 | $103.28 | $105.38 | +1.80% | 12,912,971 |
| Aug 4, 2025 | $98.06 | $103.80 | $97.47 | $103.52 | +5.54% | 14,349,987 |
| Jul 28, 2025 | $103.00 | $103.29 | $96.95 | $98.09 | -5.11% | 12,263,616 |
| Jul 21, 2025 | $101.95 | $103.53 | $100.74 | $103.37 | +1.51% | 10,192,207 |
| Jul 14, 2025 | $101.41 | $102.73 | $100.05 | $101.83 | +0.26% | 11,885,093 |
| Jul 7, 2025 | $104.37 | $104.56 | $101.10 | $101.57 | -2.87% | 9,263,173 |
| Jun 30, 2025 | $104.92 | $106.48 | $102.78 | $104.57 | -0.48% | 8,110,380 |
| Jun 23, 2025 | $103.25 | $105.28 | $102.19 | $105.07 | +1.71% | 20,224,704 |
| Jun 16, 2025 | $102.77 | $103.73 | $101.11 | $103.30 | +1.10% | 12,603,970 |
| Jun 9, 2025 | $103.41 | $103.59 | $100.22 | $102.18 | -1.45% | 11,273,121 |
| Jun 2, 2025 | $102.67 | $104.36 | $101.66 | $103.68 | +0.14% | 8,945,710 |
| May 26, 2025 | $102.00 | $104.01 | $101.67 | $103.54 | +0.99% | 10,357,040 |
| May 19, 2025 | $106.86 | $107.36 | $101.67 | $102.53 | -4.02% | 9,281,069 |
| May 12, 2025 | $106.10 | $107.00 | $103.71 | $106.82 | +0.80% | 10,835,032 |
| May 5, 2025 | $105.21 | $107.97 | $104.50 | $105.97 | +0.42% | 8,754,317 |
| Apr 28, 2025 | $108.30 | $109.18 | $103.10 | $105.53 | -2.23% | 11,022,797 |
| Apr 21, 2025 | $106.86 | $110.31 | $103.48 | $107.94 | +0.47% | 8,234,032 |
| Apr 14, 2025 | $107.77 | $109.84 | $106.79 | $107.44 | +0.57% | 7,767,389 |
| Apr 7, 2025 | $99.62 | $107.26 | $97.20 | $106.83 | +4.76% | 14,362,337 |
| Mar 31, 2025 | $110.08 | $113.45 | $101.82 | $101.98 | -7.12% | 12,426,407 |
| Mar 24, 2025 | $108.14 | $111.50 | $107.62 | $109.80 | +1.44% | 8,268,177 |
| Mar 17, 2025 | $106.75 | $109.27 | $106.11 | $108.24 | +0.92% | 11,814,042 |
| Mar 10, 2025 | $107.42 | $108.75 | $104.21 | $107.25 | -1.07% | 9,578,414 |
| Mar 3, 2025 | $110.00 | $110.75 | $106.71 | $108.41 | -0.97% | 10,461,507 |
| Feb 24, 2025 | $102.47 | $109.70 | $102.30 | $109.47 | +7.16% | 10,744,484 |
| Feb 18, 2025 | $103.31 | $104.78 | $101.96 | $102.16 | -1.14% | 8,185,946 |
| Feb 10, 2025 | $103.48 | $104.88 | $101.70 | $103.34 | -0.23% | 9,143,552 |
| Feb 3, 2025 | $105.73 | $108.12 | $101.50 | $103.58 | -3.54% | 12,228,432 |
| Jan 27, 2025 | $105.92 | $108.93 | $105.60 | $107.38 | +2.35% | 7,736,229 |
| Jan 21, 2025 | $106.32 | $107.21 | $104.00 | $104.91 | -1.48% | 6,462,250 |
| Jan 13, 2025 | $100.96 | $106.84 | $100.00 | $106.49 | +5.45% | 8,545,968 |
| Jan 6, 2025 | $103.05 | $103.79 | $100.24 | $100.99 | -2.10% | 7,077,971 |
| Dec 30, 2024 | $102.28 | $104.04 | $101.75 | $103.16 | -0.21% | 6,165,361 |
| Dec 23, 2024 | $102.06 | $104.45 | $101.78 | $103.38 | +0.67% | 6,153,017 |
| Dec 16, 2024 | $104.34 | $104.63 | $100.30 | $102.69 | -1.75% | 14,681,510 |
| Dec 9, 2024 | $106.87 | $107.00 | $102.78 | $104.52 | -2.60% | 9,869,738 |
| Dec 2, 2024 | $114.17 | $114.60 | $105.00 | $107.31 | -5.87% | 11,727,277 |
| Nov 25, 2024 | $112.76 | $115.43 | $112.33 | $114.00 | +1.43% | 7,418,440 |
| Nov 18, 2024 | $111.32 | $113.15 | $109.78 | $112.39 | +0.96% | 7,740,996 |
| Nov 11, 2024 | $108.86 | $111.91 | $108.22 | $111.32 | +2.82% | 9,362,987 |
| Nov 4, 2024 | $105.06 | $109.86 | $104.00 | $108.27 | +3.40% | 11,362,508 |
| Oct 28, 2024 | $110.00 | $110.81 | $104.09 | $104.71 | -4.59% | 14,956,977 |
| Oct 21, 2024 | $114.44 | $114.69 | $108.98 | $109.75 | -4.15% | 6,971,877 |
| Oct 14, 2024 | $113.60 | $115.44 | $113.25 | $114.50 | +1.09% | 9,389,235 |
| Oct 7, 2024 | $114.97 | $114.97 | $110.47 | $113.26 | -1.74% | 10,005,111 |
| Sep 30, 2024 | $110.71 | $115.50 | $110.02 | $115.26 | +4.22% | 11,067,220 |
| Sep 23, 2024 | $108.23 | $110.97 | $108.23 | $110.59 | +2.47% | 9,422,070 |
| Sep 16, 2024 | $109.29 | $110.55 | $107.07 | $107.92 | -0.62% | 18,248,699 |
| Sep 9, 2024 | $109.30 | $110.25 | $105.73 | $108.59 | -0.28% | 11,251,196 |
| Sep 3, 2024 | $110.27 | $111.14 | $108.28 | $108.89 | -1.33% | 9,844,537 |
| Aug 26, 2024 | $107.48 | $110.68 | $107.11 | $110.36 | +2.81% | 10,133,396 |
| Aug 19, 2024 | $104.61 | $107.48 | $104.35 | $107.34 | +2.46% | 10,769,605 |
| Aug 12, 2024 | $101.53 | $104.84 | $100.78 | $104.76 | +3.51% | 9,335,408 |
| Aug 5, 2024 | $99.20 | $101.44 | $95.97 | $101.21 | +1.99% | 11,130,455 |
| Jul 29, 2024 | $94.89 | $104.91 | $94.07 | $99.24 | +4.66% | 18,640,465 |
| Jul 22, 2024 | $93.15 | $95.46 | $93.00 | $94.82 | +2.06% | 6,535,999 |
| Jul 15, 2024 | $92.86 | $95.49 | $92.44 | $92.91 | +0.29% | 12,427,025 |
| Jul 8, 2024 | $89.22 | $93.08 | $88.00 | $92.64 | +4.03% | 8,542,929 |
| Jul 1, 2024 | $89.82 | $90.27 | $88.20 | $89.05 | -0.29% | 6,729,200 |
| Jun 24, 2024 | $89.50 | $91.15 | $88.24 | $89.31 | -0.40% | 12,455,909 |
| Jun 17, 2024 | $86.94 | $90.24 | $86.55 | $89.67 | +3.02% | 12,645,480 |
| Jun 10, 2024 | $88.67 | $88.75 | $86.46 | $87.04 | -1.97% | 9,780,681 |
| Jun 3, 2024 | $89.71 | $89.83 | $87.70 | $88.79 | -1.20% | 9,669,414 |
| May 28, 2024 | $87.50 | $89.91 | $86.56 | $89.87 | +2.49% | 9,978,198 |
| May 20, 2024 | $88.51 | $88.59 | $86.65 | $87.69 | -0.77% | 8,182,841 |
| May 13, 2024 | $86.08 | $88.41 | $85.50 | $88.37 | +2.66% | 9,232,227 |
| May 6, 2024 | $83.80 | $86.16 | $83.27 | $86.08 | +3.45% | 8,522,822 |
| Apr 29, 2024 | $83.85 | $85.32 | $80.59 | $83.21 | -0.48% | 14,413,309 |
| Apr 22, 2024 | $83.70 | $84.46 | $83.01 | $83.61 | +0.46% | 9,693,924 |
| Apr 15, 2024 | $81.06 | $83.55 | $79.69 | $83.23 | +3.67% | 15,201,169 |
| Apr 8, 2024 | $85.39 | $85.68 | $79.31 | $80.28 | -6.02% | 12,403,663 |
| Apr 1, 2024 | $85.85 | $86.05 | $84.06 | $85.42 | -0.51% | 7,935,976 |
| Mar 25, 2024 | $84.23 | $86.26 | $83.61 | $85.86 | +2.02% | 7,658,512 |
| Mar 18, 2024 | $84.45 | $85.23 | $83.85 | $84.16 | -0.25% | 11,264,806 |
| Mar 11, 2024 | $81.91 | $84.50 | $81.91 | $84.37 | +2.75% | 14,493,790 |
| Mar 4, 2024 | $79.79 | $82.91 | $78.62 | $82.11 | +2.09% | 9,926,963 |
| Feb 26, 2024 | $80.10 | $81.26 | $79.41 | $80.43 | +0.02% | 12,014,097 |
| Feb 20, 2024 | $78.43 | $80.56 | $78.38 | $80.41 | +1.30% | 8,205,626 |
| Feb 12, 2024 | $78.10 | $80.55 | $77.01 | $79.38 | +1.47% | 11,315,340 |
| Feb 5, 2024 | $76.15 | $79.02 | $75.44 | $78.23 | +1.84% | 13,294,208 |
| Jan 29, 2024 | $84.93 | $86.20 | $75.08 | $76.82 | -9.95% | 20,070,012 |
| Jan 22, 2024 | $84.50 | $85.49 | $83.80 | $85.31 | +1.11% | 7,109,481 |
| Jan 16, 2024 | $82.47 | $84.45 | $82.00 | $84.37 | +1.97% | 6,220,631 |
| Jan 8, 2024 | $82.51 | $83.00 | $80.16 | $82.74 | +0.02% | 9,000,554 |
| Jan 2, 2024 | $82.55 | $83.93 | $82.15 | $82.72 | +0.27% | 8,321,462 |
| Dec 26, 2023 | $81.22 | $82.64 | $80.96 | $82.50 | +1.29% | 4,831,468 |
| Dec 18, 2023 | $80.96 | $82.24 | $80.42 | $81.45 | +1.09% | 9,216,516 |
| Dec 11, 2023 | $82.70 | $84.64 | $79.97 | $80.57 | -2.40% | 17,488,197 |
| Dec 4, 2023 | $82.31 | $83.33 | $81.50 | $82.55 | -0.07% | 10,590,738 |
| Nov 27, 2023 | $82.87 | $83.10 | $81.31 | $82.61 | -0.40% | 14,596,619 |
| Nov 20, 2023 | $81.23 | $83.45 | $80.80 | $82.94 | +1.43% | 6,844,457 |
| Nov 13, 2023 | $81.13 | $82.16 | $80.41 | $81.77 | +0.36% | 11,568,988 |
| Nov 6, 2023 | $82.23 | $82.48 | $80.15 | $81.48 | -0.91% | 10,079,532 |
| Oct 30, 2023 | $77.00 | $82.72 | $76.89 | $82.23 | +7.50% | 18,555,182 |
| Oct 23, 2023 | $77.75 | $79.24 | $75.93 | $76.49 | -1.41% | 10,866,498 |
| Oct 16, 2023 | $80.57 | $82.03 | $76.78 | $77.58 | -3.33% | 11,754,399 |
| Oct 9, 2023 | $77.60 | $81.01 | $77.41 | $80.25 | +3.41% | 12,723,227 |
| Oct 2, 2023 | $76.63 | $77.72 | $74.89 | $77.60 | +1.11% | 11,299,327 |
| Sep 25, 2023 | $76.10 | $77.77 | $75.93 | $76.75 | +0.58% | 10,624,718 |
| Sep 18, 2023 | $76.49 | $78.00 | $75.64 | $76.31 | -0.26% | 9,651,617 |
| Sep 11, 2023 | $75.13 | $77.42 | $75.01 | $76.51 | +2.25% | 14,185,192 |
| Sep 5, 2023 | $74.61 | $75.48 | $73.62 | $74.83 | +0.08% | 10,127,572 |
| Aug 28, 2023 | $74.18 | $75.53 | $73.80 | $74.77 | +0.70% | 9,346,437 |
| Aug 21, 2023 | $74.91 | $75.01 | $72.78 | $74.25 | -0.80% | 9,639,077 |
| Aug 14, 2023 | $76.47 | $76.83 | $74.47 | $74.85 | -2.09% | 9,889,298 |
| Aug 7, 2023 | $77.11 | $78.43 | $75.42 | $76.45 | -0.52% | 12,127,568 |
| Jul 31, 2023 | $72.44 | $78.22 | $71.97 | $76.85 | +6.16% | 15,612,512 |
| Jul 24, 2023 | $72.47 | $73.26 | $71.97 | $72.39 | -0.03% | 9,437,767 |
| Jul 17, 2023 | $69.39 | $72.82 | $69.00 | $72.41 | +4.07% | 9,050,346 |
| Jul 10, 2023 | $70.04 | $71.05 | $69.11 | $69.58 | -0.66% | 10,347,368 |
| Jul 3, 2023 | $69.60 | $70.65 | $69.02 | $70.04 | +0.34% | 8,352,095 |
| Jun 26, 2023 | $67.16 | $70.00 | $67.02 | $69.80 | +3.96% | 8,623,332 |
| Jun 20, 2023 | $68.92 | $69.00 | $66.58 | $67.14 | -3.30% | 10,650,355 |
| Jun 12, 2023 | $68.75 | $70.28 | $68.13 | $69.43 | +0.67% | 15,047,494 |
| Jun 5, 2023 | $66.90 | $69.08 | $66.86 | $68.97 | +3.56% | 9,390,351 |
| May 30, 2023 | $64.52 | $66.80 | $64.10 | $66.60 | +3.27% | 12,697,832 |
| May 22, 2023 | $66.84 | $67.21 | $64.34 | $64.49 | -3.57% | 10,362,057 |
| May 15, 2023 | $66.13 | $67.58 | $65.01 | $66.88 | +1.16% | 9,572,556 |
| May 8, 2023 | $68.06 | $68.28 | $65.59 | $66.11 | -2.19% | 9,261,058 |
| May 1, 2023 | $69.85 | $70.69 | $65.17 | $67.59 | -3.24% | 13,899,224 |
| Apr 24, 2023 | $65.91 | $70.37 | $64.89 | $69.85 | +5.87% | 14,953,599 |
| Apr 17, 2023 | $65.94 | $67.30 | $65.04 | $65.98 | -0.35% | 10,144,082 |
| Apr 10, 2023 | $64.31 | $66.90 | $64.06 | $66.21 | +2.56% | 10,704,613 |
| Apr 3, 2023 | $64.45 | $65.18 | $63.08 | $64.56 | +0.06% | 8,958,308 |
| Mar 27, 2023 | $63.76 | $64.79 | $62.93 | $64.52 | +2.61% | 10,286,009 |
| Mar 20, 2023 | $61.76 | $65.16 | $61.17 | $62.88 | +2.59% | 12,410,463 |
| Mar 13, 2023 | $62.65 | $64.08 | $60.20 | $61.29 | -4.28% | 22,441,432 |
| Mar 6, 2023 | $68.37 | $68.79 | $63.74 | $64.03 | -6.44% | 13,202,731 |
| Feb 27, 2023 | $68.68 | $69.22 | $66.75 | $68.44 | -0.19% | 11,132,646 |
| Feb 21, 2023 | $68.96 | $69.13 | $67.52 | $68.57 | -1.15% | 7,702,640 |
| Feb 13, 2023 | $69.81 | $71.13 | $68.52 | $69.37 | -0.73% | 9,858,160 |
| Feb 6, 2023 | $69.19 | $71.14 | $68.65 | $69.88 | +0.71% | 10,182,130 |
| Jan 30, 2023 | $72.65 | $73.75 | $68.36 | $69.39 | -4.83% | 18,572,141 |
| Jan 23, 2023 | $71.04 | $73.37 | $70.78 | $72.91 | +2.62% | 12,511,235 |
| Jan 17, 2023 | $72.91 | $73.08 | $70.03 | $71.05 | -2.47% | 17,203,807 |
| Jan 9, 2023 | $73.50 | $73.65 | $70.72 | $72.85 | -1.34% | 12,039,214 |
| Jan 3, 2023 | $71.98 | $74.02 | $71.18 | $73.84 | +2.64% | 12,811,857 |
| Dec 27, 2022 | $72.00 | $72.62 | $71.43 | $71.94 | +0.26% | 6,329,043 |
| Dec 19, 2022 | $69.23 | $72.20 | $68.43 | $71.75 | +3.96% | 12,675,774 |
| Dec 12, 2022 | $69.90 | $72.07 | $68.29 | $69.02 | -1.34% | 17,939,855 |
| Dec 5, 2022 | $71.81 | $72.02 | $69.79 | $69.96 | -3.29% | 11,085,275 |
| Nov 28, 2022 | $71.89 | $72.48 | $69.90 | $72.34 | -0.22% | 15,660,614 |
| Nov 21, 2022 | $70.91 | $72.70 | $70.62 | $72.50 | +2.20% | 8,457,257 |
| Nov 14, 2022 | $70.16 | $71.93 | $68.69 | $70.94 | +0.91% | 15,659,375 |
| Nov 7, 2022 | $67.39 | $70.71 | $66.75 | $70.30 | +4.64% | 13,946,793 |
| Oct 31, 2022 | $64.62 | $68.12 | $64.20 | $67.18 | +3.69% | 18,826,411 |
| Oct 24, 2022 | $61.18 | $64.82 | $60.95 | $64.79 | +6.27% | 12,020,492 |
| Oct 17, 2022 | $60.04 | $61.06 | $58.92 | $60.97 | +3.11% | 11,140,278 |
| Oct 10, 2022 | $58.21 | $60.81 | $56.26 | $59.13 | +2.50% | 11,653,204 |
| Oct 3, 2022 | $56.88 | $60.05 | $56.12 | $57.69 | +2.65% | 10,576,088 |
| Sep 26, 2022 | $57.40 | $57.92 | $56.03 | $56.20 | -2.75% | 12,683,198 |
| Sep 19, 2022 | $58.95 | $61.20 | $57.07 | $57.79 | -2.87% | 12,291,034 |
| Sep 12, 2022 | $62.00 | $62.80 | $58.62 | $59.50 | -3.85% | 20,939,296 |
| Sep 6, 2022 | $59.56 | $62.30 | $59.03 | $61.88 | +4.18% | 11,182,638 |
| Aug 29, 2022 | $60.30 | $61.27 | $58.54 | $59.40 | -2.41% | 11,709,184 |
| Aug 22, 2022 | $62.93 | $63.15 | $60.83 | $60.87 | -4.41% | 9,821,093 |
| Aug 15, 2022 | $63.41 | $64.66 | $63.29 | $63.68 | -0.55% | 9,984,737 |
| Aug 8, 2022 | $60.00 | $64.06 | $59.48 | $64.03 | +7.74% | 10,527,209 |
| Aug 1, 2022 | $56.84 | $59.97 | $56.05 | $59.43 | +3.72% | 15,928,156 |
| Jul 25, 2022 | $55.70 | $57.54 | $55.22 | $57.30 | +3.65% | 11,235,312 |
| Jul 18, 2022 | $54.66 | $55.61 | $53.94 | $55.28 | +1.79% | 11,299,053 |
| Jul 11, 2022 | $56.13 | $56.90 | $53.04 | $54.31 | -3.45% | 10,307,204 |
| Jul 5, 2022 | $55.16 | $56.96 | $54.13 | $56.25 | +0.02% | 8,441,410 |
| Jun 27, 2022 | $55.97 | $57.19 | $54.47 | $56.24 | +0.81% | 11,528,175 |
| Jun 21, 2022 | $54.15 | $55.93 | $53.17 | $55.79 | +5.16% | 9,576,300 |
| Jun 13, 2022 | $54.70 | $54.87 | $52.07 | $53.05 | -4.64% | 16,913,712 |
| Jun 6, 2022 | $59.40 | $59.73 | $55.62 | $55.63 | -5.42% | 10,207,593 |
| May 31, 2022 | $59.91 | $60.96 | $58.68 | $58.82 | -2.63% | 14,853,063 |
| May 23, 2022 | $55.97 | $60.48 | $55.51 | $60.41 | +9.66% | 15,172,680 |
| May 16, 2022 | $56.28 | $57.50 | $54.18 | $55.09 | -2.11% | 14,102,733 |
| May 9, 2022 | $57.75 | $58.84 | $55.12 | $56.28 | -3.35% | 13,698,680 |
| May 2, 2022 | $57.78 | $59.78 | $56.33 | $58.23 | +1.66% | 13,939,011 |
| Apr 25, 2022 | $62.70 | $62.80 | $57.07 | $57.28 | -9.61% | 18,550,174 |
| Apr 18, 2022 | $65.11 | $67.20 | $63.30 | $63.37 | -3.00% | 12,946,298 |
| Apr 11, 2022 | $65.75 | $66.29 | $64.11 | $65.33 | -0.29% | 7,375,144 |
| Apr 4, 2022 | $64.62 | $66.03 | $63.27 | $65.52 | +1.05% | 12,239,312 |
| Mar 28, 2022 | $65.31 | $66.11 | $64.22 | $64.84 | -1.05% | 10,636,021 |
| Mar 21, 2022 | $63.41 | $65.54 | $62.99 | $65.53 | +4.10% | 9,502,888 |
| Mar 14, 2022 | $60.74 | $63.09 | $60.21 | $62.95 | +4.99% | 15,657,659 |
| Mar 7, 2022 | $59.37 | $61.24 | $58.90 | $59.96 | -0.23% | 14,261,951 |
| Feb 28, 2022 | $60.29 | $61.52 | $58.26 | $60.10 | -2.99% | 16,238,492 |
| Feb 22, 2022 | $63.21 | $63.33 | $58.50 | $61.95 | -1.93% | 13,840,167 |
| Feb 14, 2022 | $65.12 | $65.59 | $62.87 | $63.17 | -3.28% | 18,054,595 |
| Feb 7, 2022 | $64.86 | $66.97 | $64.64 | $65.31 | +0.96% | 18,096,575 |
| Jan 31, 2022 | $61.93 | $65.27 | $61.56 | $64.69 | +3.75% | 20,996,765 |
| Jan 24, 2022 | $60.16 | $63.61 | $59.42 | $62.35 | +2.45% | 18,941,379 |
| Jan 18, 2022 | $63.98 | $64.14 | $60.71 | $60.86 | -5.00% | 14,889,094 |
| Jan 10, 2022 | $62.60 | $64.22 | $62.12 | $64.06 | +3.06% | 17,059,101 |
| Jan 3, 2022 | $58.63 | $62.38 | $58.09 | $62.16 | +6.46% | 19,501,101 |
| Dec 27, 2021 | $57.78 | $59.22 | $57.51 | $58.39 | +1.21% | 8,706,769 |
| Dec 20, 2021 | $56.01 | $58.11 | $54.65 | $57.69 | +1.50% | 10,515,139 |
| Dec 13, 2021 | $57.72 | $58.52 | $56.01 | $56.84 | -1.73% | 20,215,602 |
| Dec 6, 2021 | $55.09 | $58.04 | $54.63 | $57.84 | +6.56% | 13,976,525 |
| Nov 29, 2021 | $56.05 | $56.24 | $53.66 | $54.28 | -2.32% | 19,391,969 |
| Nov 22, 2021 | $55.76 | $57.16 | $54.63 | $55.57 | +0.23% | 12,782,472 |
| Nov 15, 2021 | $57.24 | $57.95 | $54.73 | $55.44 | -2.75% | 15,153,931 |
| Nov 8, 2021 | $56.99 | $57.28 | $55.71 | $57.01 | +0.46% | 11,880,653 |
| Nov 1, 2021 | $53.96 | $57.29 | $53.75 | $56.75 | +5.74% | 15,341,137 |
| Oct 25, 2021 | $56.69 | $57.66 | $53.48 | $53.67 | -5.08% | 18,116,789 |
| Oct 18, 2021 | $55.54 | $56.76 | $54.88 | $56.54 | +1.78% | 10,739,938 |
| Oct 11, 2021 | $54.71 | $55.99 | $53.19 | $55.55 | +1.89% | 17,951,985 |
| Oct 4, 2021 | $52.95 | $54.90 | $52.41 | $54.52 | +2.98% | 12,321,600 |
| Sep 27, 2021 | $53.14 | $53.91 | $52.04 | $52.94 | +0.59% | 13,362,145 |
| Sep 20, 2021 | $52.90 | $53.05 | $51.28 | $52.63 | -2.52% | 17,320,745 |
| Sep 13, 2021 | $55.21 | $55.52 | $53.95 | $53.99 | -1.23% | 17,363,548 |
| Sep 7, 2021 | $55.70 | $55.93 | $54.65 | $54.66 | -1.88% | 9,580,574 |
| Aug 30, 2021 | $57.07 | $57.09 | $55.54 | $55.71 | -2.42% | 11,896,259 |
| Aug 23, 2021 | $56.70 | $57.55 | $56.10 | $57.09 | +1.30% | 10,438,907 |
| Aug 16, 2021 | $57.00 | $57.64 | $55.50 | $56.36 | -1.57% | 11,653,627 |
| Aug 9, 2021 | $56.14 | $57.63 | $55.60 | $57.26 | +1.81% | 12,050,102 |
| Aug 2, 2021 | $55.31 | $56.41 | $54.28 | $56.24 | +2.25% | 14,669,854 |
| Jul 26, 2021 | $53.32 | $56.20 | $52.93 | $55.00 | +3.05% | 15,070,920 |
| Jul 19, 2021 | $52.14 | $54.43 | $51.36 | $53.37 | +0.47% | 15,950,817 |
| Jul 12, 2021 | $53.30 | $53.95 | $52.75 | $53.12 | -0.43% | 21,713,726 |
| Jul 6, 2021 | $54.00 | $54.01 | $52.05 | $53.35 | -1.48% | 15,197,048 |
| Jun 28, 2021 | $54.07 | $54.30 | $53.13 | $54.15 | -0.13% | 15,914,814 |
| Jun 21, 2021 | $52.44 | $54.43 | $52.23 | $54.22 | +4.11% | 23,703,133 |
| Jun 14, 2021 | $56.04 | $56.25 | $52.02 | $52.08 | -7.41% | 19,373,341 |
| Jun 7, 2021 | $57.45 | $57.57 | $56.07 | $56.25 | -2.14% | 12,683,992 |
| Jun 1, 2021 | $57.15 | $57.54 | $56.68 | $57.48 | +1.41% | 9,282,908 |
| May 24, 2021 | $56.21 | $57.14 | $55.60 | $56.68 | +1.23% | 19,320,875 |
| May 17, 2021 | $56.26 | $56.60 | $54.93 | $55.99 | -0.83% | 14,408,122 |
| May 10, 2021 | $56.37 | $57.35 | $54.11 | $56.46 | +0.62% | 15,007,062 |
| May 3, 2021 | $54.29 | $56.20 | $53.84 | $56.11 | +4.43% | 14,983,170 |
| Apr 26, 2021 | $53.50 | $54.87 | $53.18 | $53.73 | +0.67% | 15,584,114 |
| Apr 19, 2021 | $53.49 | $53.71 | $52.23 | $53.37 | -0.15% | 15,558,456 |
| Apr 12, 2021 | $52.01 | $53.59 | $51.75 | $53.45 | +3.51% | 12,989,626 |
| Apr 5, 2021 | $51.79 | $52.05 | $51.15 | $51.64 | +0.43% | 12,921,319 |
| Mar 29, 2021 | $50.84 | $52.09 | $50.80 | $51.42 | -0.27% | 10,906,938 |
| Mar 22, 2021 | $50.80 | $51.61 | $49.34 | $51.56 | +0.78% | 16,411,776 |
| Mar 15, 2021 | $51.84 | $52.78 | $50.70 | $51.16 | -1.31% | 24,563,496 |
| Mar 8, 2021 | $50.16 | $51.93 | $49.84 | $51.84 | +3.78% | 19,930,075 |
| Mar 1, 2021 | $48.67 | $50.10 | $47.70 | $49.95 | +4.30% | 19,353,677 |
| Feb 22, 2021 | $47.96 | $50.15 | $47.79 | $47.89 | -0.40% | 24,688,550 |
| Feb 16, 2021 | $46.55 | $48.52 | $46.13 | $48.08 | +2.47% | 16,343,347 |
| Feb 8, 2021 | $45.71 | $47.36 | $45.56 | $46.92 | +3.23% | 17,507,605 |
| Feb 1, 2021 | $45.39 | $46.68 | $44.86 | $45.45 | +0.60% | 19,154,403 |
| Jan 25, 2021 | $45.95 | $46.99 | $44.76 | $45.18 | -2.69% | 22,960,942 |
| Jan 19, 2021 | $46.80 | $47.33 | $45.77 | $46.43 | -0.11% | 11,733,850 |
| Jan 11, 2021 | $44.22 | $47.00 | $44.00 | $46.48 | +4.47% | 19,454,264 |
| Jan 4, 2021 | $44.60 | $45.26 | $42.96 | $44.49 | +0.04% | 16,648,902 |
| Dec 28, 2020 | $44.08 | $44.75 | $43.70 | $44.47 | +1.44% | 8,782,982 |
| Dec 21, 2020 | $43.77 | $43.93 | $42.73 | $43.84 | -0.11% | 15,034,867 |
| Dec 14, 2020 | $45.49 | $45.57 | $43.52 | $43.89 | -2.12% | 22,774,491 |
| Dec 7, 2020 | $46.00 | $46.00 | $44.52 | $44.84 | -3.13% | 17,047,453 |
| Nov 30, 2020 | $44.79 | $46.35 | $43.91 | $46.29 | +2.23% | 21,400,066 |
| Nov 23, 2020 | $44.38 | $46.43 | $44.18 | $45.28 | +3.26% | 15,987,555 |
| Nov 16, 2020 | $42.75 | $43.98 | $42.23 | $43.85 | +5.61% | 23,569,201 |
| Nov 9, 2020 | $40.27 | $42.30 | $39.17 | $41.52 | +12.52% | 23,746,291 |
| Nov 2, 2020 | $34.59 | $37.64 | $34.22 | $36.90 | +8.69% | 24,073,735 |
| Oct 26, 2020 | $37.39 | $37.42 | $33.37 | $33.95 | -10.30% | 23,603,733 |
| Oct 19, 2020 | $37.30 | $38.03 | $36.31 | $37.85 | +1.72% | 14,001,355 |
| Oct 12, 2020 | $38.14 | $38.72 | $36.40 | $37.21 | -2.34% | 12,452,841 |
| Oct 5, 2020 | $37.33 | $38.60 | $37.14 | $38.10 | +3.31% | 15,702,307 |
| Sep 28, 2020 | $36.36 | $37.15 | $35.60 | $36.88 | +3.22% | 15,789,433 |
| Sep 21, 2020 | $37.08 | $37.40 | $34.92 | $35.73 | -5.48% | 17,642,835 |
| Sep 14, 2020 | $36.99 | $38.40 | $36.51 | $37.80 | +3.87% | 31,923,242 |
| Sep 8, 2020 | $37.89 | $38.00 | $36.02 | $36.39 | -3.88% | 14,998,864 |
| Aug 31, 2020 | $37.20 | $38.29 | $35.90 | $37.86 | +1.97% | 20,795,086 |
| Aug 24, 2020 | $36.59 | $37.90 | $36.37 | $37.13 | +1.95% | 14,219,248 |
| Aug 17, 2020 | $37.93 | $38.19 | $36.34 | $36.42 | -4.33% | 12,528,185 |
| Aug 10, 2020 | $36.68 | $38.94 | $36.67 | $38.07 | +4.24% | 16,067,071 |
| Aug 3, 2020 | $35.58 | $36.57 | $35.02 | $36.52 | +2.67% | 16,009,766 |
| Jul 27, 2020 | $36.58 | $36.68 | $34.96 | $35.57 | -3.26% | 20,059,827 |
| Jul 20, 2020 | $35.95 | $37.34 | $35.54 | $36.77 | +1.52% | 12,087,010 |
| Jul 13, 2020 | $35.09 | $36.91 | $34.59 | $36.22 | +3.87% | 15,807,985 |
| Jul 6, 2020 | $36.23 | $36.63 | $33.82 | $34.87 | -1.11% | 16,495,210 |
| Jun 29, 2020 | $35.18 | $36.72 | $34.68 | $35.26 | +1.67% | 12,737,898 |
| Jun 22, 2020 | $36.38 | $37.29 | $34.30 | $34.68 | -5.25% | 18,409,879 |
| Jun 15, 2020 | $35.43 | $38.79 | $35.11 | $36.60 | -0.11% | 20,654,950 |
| Jun 8, 2020 | $41.28 | $42.19 | $35.64 | $36.64 | -9.60% | 19,732,860 |
| Jun 1, 2020 | $36.46 | $41.81 | $36.25 | $40.53 | +11.13% | 20,115,705 |
| May 26, 2020 | $36.25 | $37.97 | $35.58 | $36.47 | +5.10% | 29,831,391 |
| May 18, 2020 | $34.74 | $35.13 | $33.31 | $34.70 | +5.18% | 19,061,952 |
| May 11, 2020 | $35.68 | $35.94 | $30.32 | $32.99 | -9.02% | 26,299,738 |
| May 4, 2020 | $36.05 | $36.87 | $34.28 | $36.26 | -0.98% | 16,572,189 |
| Apr 27, 2020 | $36.34 | $39.48 | $35.97 | $36.62 | +0.91% | 17,756,097 |
| Apr 20, 2020 | $35.51 | $36.56 | $34.43 | $36.29 | -0.52% | 15,815,112 |
| Apr 13, 2020 | $38.15 | $38.45 | $34.76 | $36.48 | -4.20% | 16,602,013 |
| Apr 6, 2020 | $34.53 | $39.82 | $34.08 | $38.08 | +17.49% | 21,263,811 |
| Mar 30, 2020 | $35.63 | $36.75 | $31.05 | $32.41 | -8.45% | 26,452,205 |
| Mar 23, 2020 | $26.43 | $41.22 | $25.13 | $35.40 | +32.44% | 44,205,854 |
| Mar 16, 2020 | $30.10 | $32.52 | $23.07 | $26.73 | -22.95% | 34,716,578 |
| Mar 9, 2020 | $38.00 | $40.15 | $31.16 | $34.69 | -14.93% | 33,036,861 |
| Mar 2, 2020 | $43.12 | $45.65 | $39.27 | $40.78 | -4.83% | 33,703,034 |
| Feb 24, 2020 | $50.54 | $50.70 | $41.92 | $42.85 | -16.84% | 28,563,510 |
| Feb 18, 2020 | $52.40 | $52.50 | $51.12 | $51.53 | -2.42% | 9,993,959 |
| Feb 10, 2020 | $52.83 | $53.35 | $52.12 | $52.81 | -0.23% | 11,311,895 |
| Feb 3, 2020 | $51.85 | $53.38 | $51.85 | $52.93 | +2.64% | 18,546,700 |
| Jan 27, 2020 | $51.72 | $53.12 | $51.52 | $51.57 | -1.57% | 13,628,141 |
| Jan 21, 2020 | $53.20 | $53.39 | $51.92 | $52.39 | -1.93% | 11,291,778 |
| Jan 13, 2020 | $52.15 | $53.46 | $52.11 | $53.42 | +2.59% | 17,468,859 |
| Jan 6, 2020 | $52.65 | $53.03 | $52.05 | $52.07 | -1.72% | 16,027,142 |
| Dec 30, 2019 | $52.71 | $53.37 | $52.66 | $52.98 | +0.68% | 9,160,545 |
| Dec 23, 2019 | $53.20 | $53.23 | $52.44 | $52.62 | -0.98% | 7,024,010 |
| Dec 16, 2019 | $53.22 | $53.65 | $52.43 | $53.14 | -0.06% | 19,322,026 |
| Dec 9, 2019 | $52.77 | $54.04 | $52.61 | $53.17 | +0.34% | 14,915,089 |
| Dec 2, 2019 | $54.72 | $54.83 | $51.29 | $52.99 | -3.37% | 18,997,747 |
| Nov 25, 2019 | $54.12 | $55.07 | $54.04 | $54.84 | +1.57% | 9,537,648 |
| Nov 18, 2019 | $54.26 | $54.55 | $53.74 | $53.99 | -0.75% | 11,623,893 |
| Nov 11, 2019 | $53.71 | $54.48 | $53.48 | $54.40 | +0.48% | 10,031,262 |
| Nov 4, 2019 | $53.87 | $54.28 | $52.59 | $54.14 | +0.99% | 12,907,047 |
| Oct 28, 2019 | $53.57 | $53.89 | $52.84 | $53.61 | +0.66% | 12,017,526 |
| Oct 21, 2019 | $53.00 | $53.64 | $52.25 | $53.26 | +1.04% | 13,023,015 |
| Oct 14, 2019 | $52.25 | $53.10 | $52.20 | $52.71 | +0.51% | 14,487,386 |
| Oct 7, 2019 | $52.09 | $52.90 | $51.02 | $52.44 | +0.65% | 14,774,638 |
| Sep 30, 2019 | $52.00 | $52.78 | $50.43 | $52.10 | +0.40% | 17,996,313 |
| Sep 23, 2019 | $51.74 | $52.91 | $51.58 | $51.89 | -0.15% | 18,165,824 |
| Sep 16, 2019 | $51.53 | $53.07 | $51.41 | $51.97 | +0.39% | 16,529,045 |
| Sep 9, 2019 | $51.52 | $52.17 | $50.54 | $51.77 | +0.39% | 17,186,296 |
| Sep 3, 2019 | $49.75 | $51.84 | $49.60 | $51.57 | +2.77% | 13,002,040 |
| Aug 26, 2019 | $48.68 | $50.32 | $48.50 | $50.18 | +3.76% | 17,471,064 |
| Aug 19, 2019 | $53.23 | $53.36 | $48.14 | $48.36 | -8.15% | 23,359,992 |
| Aug 12, 2019 | $52.60 | $53.19 | $51.25 | $52.65 | -0.43% | 13,630,540 |
| Aug 5, 2019 | $51.94 | $53.07 | $50.94 | $52.88 | +0.67% | 16,612,519 |
| Jul 29, 2019 | $53.74 | $53.84 | $51.79 | $52.53 | -2.52% | 19,665,677 |
| Jul 22, 2019 | $55.05 | $55.37 | $52.86 | $53.89 | -2.02% | 19,077,950 |
| Jul 15, 2019 | $57.15 | $57.18 | $54.96 | $55.00 | -3.32% | 15,324,892 |
| Jul 8, 2019 | $56.68 | $57.08 | $56.07 | $56.89 | +0.14% | 11,634,813 |
| Jul 1, 2019 | $55.49 | $56.96 | $55.16 | $56.81 | +3.65% | 9,208,721 |
| Jun 24, 2019 | $54.96 | $55.36 | $54.17 | $54.81 | -0.25% | 15,680,903 |
| Jun 17, 2019 | $55.13 | $55.67 | $54.50 | $54.95 | -0.16% | 15,019,270 |
| Jun 10, 2019 | $54.89 | $55.11 | $53.92 | $55.04 | +0.90% | 14,013,677 |
| Jun 3, 2019 | $51.26 | $54.73 | $51.14 | $54.55 | +6.34% | 16,188,987 |
| May 28, 2019 | $51.91 | $52.29 | $51.04 | $51.30 | -1.37% | 11,261,967 |
| May 20, 2019 | $52.14 | $52.45 | $51.21 | $52.01 | -0.33% | 13,043,202 |
| May 13, 2019 | $50.58 | $52.44 | $50.16 | $52.18 | +1.77% | 16,113,217 |
| May 6, 2019 | $49.91 | $51.36 | $49.72 | $51.27 | +1.54% | 14,731,972 |
| Apr 29, 2019 | $49.70 | $50.72 | $49.66 | $50.49 | +1.94% | 15,043,805 |
| Apr 22, 2019 | $48.68 | $50.02 | $48.45 | $49.53 | +1.25% | 13,808,482 |
| Apr 15, 2019 | $49.56 | $49.76 | $48.75 | $48.92 | -1.19% | 15,003,264 |
| Apr 8, 2019 | $49.12 | $49.80 | $48.80 | $49.51 | +1.04% | 15,558,845 |
| Apr 1, 2019 | $50.31 | $50.46 | $48.29 | $49.00 | -2.00% | 18,735,906 |
| Mar 25, 2019 | $49.50 | $50.14 | $49.27 | $50.00 | +1.09% | 12,811,645 |
| Mar 18, 2019 | $50.11 | $50.66 | $49.14 | $49.46 | -0.98% | 14,817,842 |
| Mar 11, 2019 | $48.79 | $50.15 | $48.64 | $49.95 | +2.88% | 16,369,286 |
| Mar 4, 2019 | $49.21 | $49.71 | $48.18 | $48.55 | -1.26% | 12,735,242 |
| Feb 25, 2019 | $48.96 | $49.58 | $48.54 | $49.17 | +0.86% | 15,580,651 |
| Feb 19, 2019 | $48.93 | $49.24 | $48.62 | $48.75 | -1.08% | 12,576,228 |
| Feb 11, 2019 | $48.31 | $49.38 | $47.83 | $49.28 | +2.28% | 13,772,579 |
| Feb 4, 2019 | $48.16 | $48.56 | $47.58 | $48.18 | +0.50% | 16,617,029 |
| Jan 28, 2019 | $47.40 | $48.59 | $46.96 | $47.94 | +0.78% | 23,558,049 |
| Jan 22, 2019 | $47.59 | $48.05 | $47.14 | $47.57 | -0.27% | 14,476,278 |
| Jan 14, 2019 | $45.44 | $47.83 | $45.42 | $47.70 | +4.40% | 19,845,226 |
| Jan 7, 2019 | $44.89 | $45.88 | $44.69 | $45.69 | +1.71% | 17,000,070 |
| Dec 31, 2018 | $45.13 | $45.58 | $44.28 | $44.92 | -0.07% | 15,653,388 |
| Dec 24, 2018 | $42.93 | $45.47 | $41.88 | $44.95 | +3.98% | 13,420,298 |
| Dec 17, 2018 | $44.45 | $45.12 | $43.07 | $43.23 | -3.09% | 27,679,702 |
| Dec 10, 2018 | $43.23 | $45.80 | $42.26 | $44.61 | +3.14% | 21,968,322 |
| Dec 3, 2018 | $46.13 | $46.38 | $42.66 | $43.25 | -5.44% | 18,925,938 |
| Nov 26, 2018 | $44.90 | $45.92 | $44.18 | $45.74 | +2.86% | 16,308,548 |
| Nov 19, 2018 | $44.67 | $45.42 | $44.04 | $44.47 | -0.22% | 13,297,210 |
| Nov 12, 2018 | $45.05 | $45.25 | $43.36 | $44.57 | -1.04% | 19,030,653 |
| Nov 5, 2018 | $42.94 | $45.48 | $42.91 | $45.04 | +4.99% | 13,496,870 |
| Oct 29, 2018 | $42.10 | $43.76 | $41.84 | $42.90 | +2.88% | 18,858,327 |
| Oct 22, 2018 | $44.56 | $44.86 | $41.45 | $41.70 | -6.23% | 21,698,858 |
| Oct 15, 2018 | $44.02 | $45.08 | $43.67 | $44.47 | +0.95% | 15,314,718 |
| Oct 8, 2018 | $46.40 | $47.64 | $43.51 | $44.05 | -5.27% | 21,376,657 |
| Oct 1, 2018 | $47.24 | $47.37 | $46.40 | $46.50 | -1.21% | 13,104,907 |
| Sep 24, 2018 | $48.10 | $48.19 | $46.63 | $47.07 | -2.02% | 12,081,421 |
| Sep 17, 2018 | $47.27 | $48.09 | $46.87 | $48.04 | +1.76% | 14,902,095 |
| Sep 10, 2018 | $46.93 | $47.28 | $46.20 | $47.21 | +0.83% | 12,118,360 |
| Sep 4, 2018 | $46.09 | $47.15 | $45.80 | $46.82 | +1.25% | 9,822,565 |
| Aug 27, 2018 | $46.90 | $47.15 | $46.21 | $46.24 | -0.92% | 12,967,989 |
| Aug 20, 2018 | $46.74 | $47.07 | $46.26 | $46.67 | -0.19% | 10,763,916 |
| Aug 13, 2018 | $46.42 | $46.85 | $46.02 | $46.76 | +0.60% | 14,430,226 |
| Aug 6, 2018 | $46.62 | $47.08 | $46.22 | $46.48 | -0.24% | 10,459,763 |
| Jul 30, 2018 | $46.35 | $46.96 | $46.13 | $46.59 | +0.60% | 18,081,651 |
| Jul 23, 2018 | $43.02 | $46.49 | $42.97 | $46.31 | +7.55% | 15,083,233 |
| Jul 16, 2018 | $42.61 | $43.44 | $42.45 | $43.06 | +1.08% | 13,420,782 |
| Jul 9, 2018 | $42.97 | $43.45 | $42.13 | $42.60 | -0.72% | 14,359,002 |
| Jul 2, 2018 | $42.85 | $43.35 | $42.47 | $42.91 | -0.26% | 9,018,775 |
| Jun 25, 2018 | $44.01 | $44.38 | $43.01 | $43.02 | -2.65% | 15,035,495 |
| Jun 18, 2018 | $45.40 | $45.52 | $44.15 | $44.19 | -3.41% | 15,377,869 |
| Jun 11, 2018 | $45.98 | $46.00 | $45.01 | $45.75 | -0.31% | 15,578,609 |
| Jun 4, 2018 | $45.62 | $45.91 | $45.16 | $45.89 | +1.08% | 12,768,081 |
| May 29, 2018 | $45.03 | $45.85 | $44.26 | $45.40 | +0.13% | 15,915,062 |
| May 21, 2018 | $45.61 | $45.81 | $44.95 | $45.34 | -0.11% | 13,779,314 |
| May 14, 2018 | $45.25 | $45.69 | $44.94 | $45.39 | +0.35% | 12,953,690 |
| May 7, 2018 | $44.81 | $45.51 | $44.31 | $45.23 | +0.94% | 13,816,900 |
| Apr 30, 2018 | $46.01 | $46.19 | $44.06 | $44.81 | -2.35% | 20,479,390 |
| Apr 23, 2018 | $45.36 | $46.19 | $44.72 | $45.89 | +1.35% | 13,822,560 |
| Apr 16, 2018 | $44.89 | $45.52 | $44.69 | $45.28 | +1.62% | 17,352,258 |
| Apr 9, 2018 | $43.65 | $45.07 | $43.38 | $44.56 | +2.74% | 12,042,537 |
| Apr 2, 2018 | $43.85 | $44.49 | $42.42 | $43.37 | -0.89% | 22,412,253 |
| Mar 26, 2018 | $43.92 | $44.23 | $43.16 | $43.76 | +0.95% | 18,076,221 |
| Mar 19, 2018 | $45.43 | $45.74 | $43.23 | $43.35 | -4.19% | 20,992,178 |
| Mar 12, 2018 | $45.76 | $45.88 | $44.93 | $45.25 | -1.30% | 24,139,298 |
| Mar 5, 2018 | $43.56 | $45.85 | $43.49 | $45.84 | +4.77% | 20,364,872 |
| Feb 26, 2018 | $44.93 | $45.63 | $43.16 | $43.76 | -2.30% | 21,927,274 |
| Feb 20, 2018 | $44.38 | $45.35 | $44.17 | $44.79 | -0.09% | 16,284,472 |
| Feb 12, 2018 | $42.56 | $45.02 | $42.13 | $44.83 | +5.76% | 19,473,038 |
| Feb 5, 2018 | $44.33 | $44.56 | $41.41 | $42.39 | -4.70% | 27,662,784 |
| Jan 29, 2018 | $45.39 | $45.51 | $43.89 | $44.48 | -2.24% | 25,910,858 |
| Jan 22, 2018 | $44.00 | $45.52 | $43.64 | $45.50 | +4.80% | 23,529,520 |
| Jan 16, 2018 | $42.50 | $44.18 | $42.46 | $43.41 | +2.21% | 27,232,842 |
| Jan 8, 2018 | $44.94 | $45.87 | $41.85 | $42.47 | -5.34% | 39,945,902 |
| Jan 2, 2018 | $44.18 | $44.92 | $43.79 | $44.87 | +2.22% | 13,863,804 |
| Dec 26, 2017 | $43.66 | $44.27 | $43.61 | $43.89 | +0.65% | 8,143,930 |
| Dec 18, 2017 | $44.87 | $44.91 | $43.40 | $43.61 | -2.30% | 20,614,494 |
| Dec 11, 2017 | $44.14 | $44.84 | $43.95 | $44.63 | +1.25% | 16,585,266 |
| Dec 4, 2017 | $44.23 | $44.37 | $43.58 | $44.08 | +0.64% | 15,176,772 |
| Nov 27, 2017 | $42.55 | $44.05 | $42.50 | $43.80 | +3.06% | 20,462,018 |
| Nov 20, 2017 | $42.05 | $42.83 | $42.04 | $42.50 | +1.37% | 9,035,600 |
| Nov 13, 2017 | $41.64 | $42.48 | $41.55 | $41.93 | +0.49% | 14,342,956 |
| Nov 6, 2017 | $41.94 | $42.51 | $41.50 | $41.72 | -0.64% | 12,555,492 |
| Oct 30, 2017 | $41.86 | $42.36 | $41.82 | $41.99 | +0.05% | 15,582,954 |
| Oct 23, 2017 | $41.99 | $42.85 | $41.61 | $41.97 | +0.11% | 18,194,504 |
| Oct 16, 2017 | $42.03 | $42.62 | $41.61 | $41.93 | -0.19% | 11,055,486 |
| Oct 9, 2017 | $41.12 | $42.34 | $41.02 | $42.01 | +2.11% | 13,288,566 |
| Oct 2, 2017 | $40.76 | $41.51 | $40.71 | $41.14 | +1.08% | 15,234,550 |
| Sep 25, 2017 | $41.92 | $42.26 | $40.55 | $40.70 | -3.04% | 19,368,038 |
| Sep 18, 2017 | $41.45 | $42.12 | $41.36 | $41.97 | +1.36% | 13,819,424 |
| Sep 11, 2017 | $41.10 | $41.44 | $40.70 | $41.41 | +2.01% | 15,030,780 |
| Sep 5, 2017 | $41.35 | $41.56 | $39.88 | $40.59 | -2.07% | 14,775,814 |
| Aug 28, 2017 | $40.43 | $41.70 | $40.00 | $41.45 | +2.46% | 23,495,984 |
| Aug 21, 2017 | $39.76 | $40.55 | $39.58 | $40.46 | +1.34% | 12,937,358 |
| Aug 14, 2017 | $40.50 | $40.95 | $39.71 | $39.92 | -1.13% | 12,912,088 |
| Aug 7, 2017 | $40.57 | $40.90 | $40.34 | $40.38 | -0.51% | 14,099,836 |
| Jul 31, 2017 | $39.79 | $40.73 | $39.63 | $40.58 | +2.24% | 16,926,678 |
| Jul 24, 2017 | $38.79 | $39.92 | $38.31 | $39.69 | +2.33% | 18,040,330 |
| Jul 17, 2017 | $38.91 | $39.16 | $38.61 | $38.79 | -0.39% | 10,997,050 |
| Jul 10, 2017 | $38.91 | $39.12 | $38.60 | $38.94 | -0.14% | 10,468,784 |
| Jul 3, 2017 | $39.06 | $39.67 | $38.74 | $38.99 | +0.39% | 10,740,042 |
| Jun 26, 2017 | $38.94 | $39.52 | $38.61 | $38.84 | +0.10% | 14,586,178 |
| Jun 19, 2017 | $39.31 | $39.93 | $38.64 | $38.80 | -1.00% | 18,264,482 |
| Jun 12, 2017 | $38.96 | $39.19 | $38.38 | $39.19 | +0.49% | 19,677,472 |
| Jun 5, 2017 | $37.95 | $39.08 | $37.28 | $39.00 | +2.73% | 17,972,666 |
| May 30, 2017 | $37.35 | $38.12 | $37.29 | $37.97 | +1.46% | 14,173,634 |
| May 22, 2017 | $36.92 | $37.44 | $36.84 | $37.42 | +1.31% | 13,048,388 |
| May 15, 2017 | $36.81 | $37.08 | $36.41 | $36.94 | +0.60% | 17,660,280 |
| May 8, 2017 | $37.23 | $37.27 | $36.68 | $36.72 | -1.24% | 14,498,960 |
| May 1, 2017 | $37.53 | $37.67 | $37.02 | $37.18 | -0.71% | 15,961,956 |
| Apr 24, 2017 | $37.49 | $38.44 | $37.21 | $37.44 | +1.20% | 19,959,288 |
| Apr 17, 2017 | $36.58 | $37.35 | $36.56 | $37.00 | +1.36% | 19,531,072 |
| Apr 10, 2017 | $36.50 | $36.94 | $36.46 | $36.50 | +0.14% | 18,728,422 |
| Apr 3, 2017 | $36.38 | $36.65 | $36.04 | $36.45 | +0.66% | 26,560,490 |
| Mar 27, 2017 | $35.60 | $36.33 | $35.54 | $36.21 | +0.60% | 22,641,856 |
| Mar 20, 2017 | $36.17 | $36.30 | $35.32 | $36.00 | -0.74% | 16,719,732 |
| Mar 13, 2017 | $36.04 | $36.47 | $35.79 | $36.27 | +0.71% | 20,488,432 |
| Mar 6, 2017 | $35.93 | $36.36 | $35.83 | $36.01 | -0.35% | 14,953,896 |
| Feb 27, 2017 | $35.99 | $36.67 | $35.87 | $36.14 | +0.78% | 21,945,010 |
| Feb 21, 2017 | $35.56 | $35.87 | $35.49 | $35.86 | +0.86% | 13,099,572 |
| Feb 13, 2017 | $34.91 | $35.67 | $34.91 | $35.55 | +1.60% | 23,836,258 |
| Feb 6, 2017 | $34.20 | $35.05 | $34.09 | $34.99 | +2.00% | 20,688,004 |
| Jan 30, 2017 | $35.13 | $35.38 | $33.25 | $34.31 | -2.36% | 31,236,108 |
| Jan 23, 2017 | $35.00 | $35.39 | $34.57 | $35.14 | +0.27% | 24,099,624 |
| Jan 17, 2017 | $34.57 | $35.12 | $34.42 | $35.04 | +0.63% | 20,608,348 |
| Jan 9, 2017 | $34.95 | $35.10 | $34.43 | $34.82 | -0.78% | 22,921,318 |
| Jan 3, 2017 | $35.05 | $35.38 | $34.66 | $35.10 | +0.85% | 17,491,380 |
| Dec 27, 2016 | $35.08 | $35.36 | $34.72 | $34.80 | -0.78% | 10,037,924 |
| Dec 19, 2016 | $34.61 | $35.34 | $34.40 | $35.08 | +1.07% | 14,519,228 |
| Dec 12, 2016 | $34.48 | $35.40 | $34.26 | $34.71 | +0.51% | 31,415,848 |
| Dec 5, 2016 | $34.32 | $35.08 | $33.75 | $34.53 | +1.13% | 30,923,602 |
| Nov 28, 2016 | $35.66 | $35.97 | $34.08 | $34.15 | -4.80% | 24,791,394 |
| Nov 21, 2016 | $36.26 | $36.43 | $35.48 | $35.87 | -1.06% | 12,912,010 |
| Nov 14, 2016 | $36.36 | $36.78 | $35.79 | $36.25 | – | 20,833,132 |
Seasonality
AFL 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 | 2.1% | -0.8% | -0.8% | 1.8% | 1.0% | 0.4% | 2.5% | 3.0% | -0.3% | 1.1% | 8.6% | -0.5% |
| Months up | 9 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 0.6% | 2.3% | -2.9% | 3.6% | -0.6% | 4.3% | 8.7% | -8.7% | -3.5% | 10.8% | ||
| 2025 | 3.8% | 2.5% | 1.6% | -2.3% | -4.2% | 1.9% | -5.8% | 8.1% | 4.5% | -4.0% | 3.4% | -0.0% |
| 2024 | 2.2% | -3.7% | 6.3% | -2.6% | 8.1% | -0.6% | 6.8% | 16.3% | 1.3% | -6.3% | 9.3% | -9.3% |
| 2023 | 2.2% | -6.7% | -5.3% | 8.3% | -7.5% | 8.7% | 3.6% | 3.7% | 2.9% | 1.8% | 6.4% | -0.3% |
| 2022 | 7.6% | -2.1% | 5.4% | -11.0% | 6.5% | -8.7% | 3.6% | 4.4% | -5.4% | 15.9% | 11.1% | 0.0% |
| 2021 | 1.6% | 6.7% | 6.9% | 5.0% | 6.1% | -5.3% | 2.5% | 3.6% | -8.0% | 3.0% | 1.5% | 7.9% |
| 2020 | -2.5% | -16.5% | -20.1% | 8.8% | -1.3% | -1.2% | -1.3% | 2.9% | 0.1% | -6.6% | 30.2% | 1.2% |
| 2019 | 4.7% | 3.6% | 1.8% | 0.8% | 2.4% | 6.8% | -4.0% | -4.2% | 4.3% | 1.6% | 3.7% | -3.5% |
| 2018 | 0.5% | 1.4% | -1.5% | 4.1% | -0.6% | -4.5% | 8.2% | -0.1% | 1.8% | -8.5% | 6.8% | -0.4% |
| 2017 | 0.6% | 4.0% | 0.1% | 3.4% | 1.3% | 3.1% | 2.7% | 4.1% | -1.4% | 3.1% | 5.0% | 0.2% |