Applied Industrial Technologies Inc (AIT) stock
AITNYSEWholesale-Machinery, Equipment & SuppliesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3041% above fair value
$294.12−8.31 (-2.75%)
Close on Oct 30, 2026Market cap $10.79BP/E 26.9Yield 0.68%
Price history
Applied Industrial Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$294.12
-2.75% on the day
52-week range
$238.72 – $374.80
-21.5% from the high
Change over 52 weeks
+14.9%
From $255.91 on Oct 30, 2025
Average volume
285,951
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $320.98 | $326.46 | $292.65 | $294.12 | -7.22% | 2,173,697 |
| Oct 19, 2026 | $333.34 | $340.99 | $312.26 | $317.00 | -4.08% | 1,289,841 |
| Oct 12, 2026 | $334.60 | $339.01 | $327.61 | $330.48 | -1.46% | 1,248,463 |
| Oct 5, 2026 | $342.85 | $352.01 | $329.90 | $335.38 | -2.35% | 1,115,785 |
| Sep 28, 2026 | $332.07 | $348.18 | $330.42 | $343.45 | +3.02% | 1,203,819 |
| Sep 21, 2026 | $318.02 | $335.82 | $314.44 | $333.39 | +3.59% | 1,243,067 |
| Sep 14, 2026 | $321.74 | $321.94 | $312.25 | $321.84 | -0.60% | 2,020,719 |
| Sep 8, 2026 | $325.57 | $327.73 | $316.01 | $323.78 | -0.55% | 1,080,004 |
| Aug 31, 2026 | $322.48 | $326.24 | $314.85 | $325.57 | +1.04% | 1,395,462 |
| Aug 24, 2026 | $341.61 | $344.50 | $318.27 | $322.22 | -5.68% | 1,321,003 |
| Aug 17, 2026 | $358.33 | $361.38 | $337.80 | $341.62 | -5.62% | 1,403,592 |
| Aug 10, 2026 | $360.25 | $374.80 | $349.62 | $361.95 | +0.57% | 1,664,734 |
| Aug 3, 2026 | $345.36 | $362.93 | $345.36 | $359.90 | +4.26% | 1,010,684 |
| Jul 27, 2026 | $347.88 | $352.76 | $331.42 | $345.21 | -0.53% | 1,245,360 |
| Jul 20, 2026 | $339.15 | $348.09 | $333.20 | $347.06 | +3.17% | 1,207,365 |
| Jul 13, 2026 | $328.93 | $336.80 | $321.76 | $336.41 | +1.59% | 1,815,025 |
| Jul 6, 2026 | $330.85 | $332.37 | $310.04 | $331.15 | +0.09% | 1,429,015 |
| Jun 29, 2026 | $334.33 | $340.37 | $327.40 | $330.85 | -1.85% | 1,106,166 |
| Jun 22, 2026 | $336.93 | $345.48 | $329.01 | $337.08 | -0.26% | 1,590,612 |
| Jun 15, 2026 | $323.01 | $340.37 | $316.05 | $337.96 | +5.58% | 1,896,916 |
| Jun 8, 2026 | $318.95 | $326.41 | $312.95 | $320.11 | +1.53% | 1,178,501 |
| Jun 1, 2026 | $299.90 | $316.34 | $296.37 | $315.29 | +3.78% | 925,246 |
| May 26, 2026 | $309.07 | $314.97 | $303.76 | $303.81 | -1.07% | 871,156 |
| May 18, 2026 | $307.37 | $310.15 | $295.83 | $307.10 | -0.02% | 958,862 |
| May 11, 2026 | $309.31 | $316.94 | $305.51 | $307.17 | -0.55% | 1,096,774 |
| May 4, 2026 | $299.41 | $317.10 | $299.41 | $308.87 | +1.94% | 1,338,018 |
| Apr 27, 2026 | $294.40 | $309.67 | $291.56 | $302.99 | +3.29% | 1,982,724 |
| Apr 20, 2026 | $292.18 | $297.28 | $287.80 | $293.35 | +0.80% | 970,938 |
| Apr 13, 2026 | $287.27 | $294.81 | $283.45 | $291.03 | +0.70% | 1,380,769 |
| Apr 6, 2026 | $266.48 | $290.61 | $263.28 | $289.01 | +8.19% | 1,474,336 |
| Mar 30, 2026 | $262.56 | $273.25 | $256.25 | $267.12 | +2.47% | 942,131 |
| Mar 23, 2026 | $261.00 | $269.30 | $255.10 | $260.67 | +2.72% | 1,751,240 |
| Mar 16, 2026 | $257.74 | $264.97 | $250.90 | $253.77 | -0.74% | 2,497,567 |
| Mar 9, 2026 | $264.15 | $275.18 | $251.40 | $255.65 | -4.53% | 1,562,576 |
| Mar 2, 2026 | $279.42 | $284.49 | $265.73 | $267.78 | -5.24% | 1,218,266 |
| Feb 23, 2026 | $279.67 | $288.74 | $271.97 | $282.58 | +0.22% | 1,193,580 |
| Feb 17, 2026 | $279.91 | $285.51 | $275.96 | $281.97 | +0.76% | 897,663 |
| Feb 9, 2026 | $290.97 | $296.70 | $278.58 | $279.84 | -4.08% | 2,210,269 |
| Feb 2, 2026 | $257.97 | $295.26 | $257.97 | $291.74 | +12.03% | 2,309,322 |
| Jan 26, 2026 | $281.67 | $283.45 | $255.01 | $260.41 | -7.04% | 2,786,085 |
| Jan 20, 2026 | $276.81 | $286.66 | $275.51 | $280.14 | -0.38% | 1,268,528 |
| Jan 12, 2026 | $270.24 | $284.76 | $270.24 | $281.21 | +3.29% | 1,607,604 |
| Jan 5, 2026 | $259.00 | $273.00 | $256.46 | $272.25 | +4.86% | 1,358,941 |
| Dec 29, 2025 | $264.66 | $265.56 | $255.25 | $259.63 | -1.95% | 683,816 |
| Dec 22, 2025 | $262.99 | $265.56 | $260.68 | $264.78 | +0.90% | 644,310 |
| Dec 15, 2025 | $263.27 | $264.42 | $255.03 | $262.41 | +0.26% | 2,553,279 |
| Dec 8, 2025 | $258.07 | $268.27 | $253.69 | $261.74 | +1.49% | 1,535,601 |
| Dec 1, 2025 | $256.62 | $262.92 | $254.70 | $257.91 | -0.35% | 1,164,294 |
| Nov 24, 2025 | $248.27 | $259.56 | $244.23 | $258.82 | +3.98% | 939,772 |
| Nov 17, 2025 | $249.02 | $253.63 | $238.72 | $248.92 | -0.02% | 1,343,360 |
| Nov 10, 2025 | $259.74 | $262.93 | $245.39 | $248.96 | -3.85% | 1,134,014 |
| Nov 3, 2025 | $256.21 | $262.70 | $250.88 | $258.92 | +0.71% | 1,405,020 |
| Oct 27, 2025 | $262.73 | $266.44 | $247.50 | $257.09 | -1.23% | 1,582,882 |
| Oct 20, 2025 | $250.10 | $263.30 | $247.71 | $260.29 | +4.99% | 1,447,911 |
| Oct 13, 2025 | $248.14 | $256.36 | $238.34 | $247.92 | +0.76% | 1,628,402 |
| Oct 6, 2025 | $260.81 | $263.94 | $244.99 | $246.04 | -4.79% | 1,318,992 |
| Sep 29, 2025 | $262.46 | $262.46 | $256.50 | $258.41 | -1.16% | 1,031,693 |
| Sep 22, 2025 | $260.30 | $270.71 | $256.83 | $261.43 | +0.38% | 896,200 |
| Sep 15, 2025 | $263.59 | $266.60 | $257.52 | $260.45 | -1.04% | 1,397,561 |
| Sep 8, 2025 | $265.55 | $270.08 | $259.18 | $263.19 | -0.85% | 938,160 |
| Sep 2, 2025 | $259.31 | $270.48 | $258.98 | $265.44 | +0.71% | 688,472 |
| Aug 25, 2025 | $266.30 | $270.00 | $262.26 | $263.58 | -1.32% | 1,097,849 |
| Aug 18, 2025 | $255.14 | $269.35 | $255.14 | $267.11 | +4.74% | 1,284,555 |
| Aug 11, 2025 | $263.12 | $280.95 | $255.00 | $255.01 | -3.09% | 1,984,080 |
| Aug 4, 2025 | $265.29 | $270.60 | $262.05 | $263.13 | -0.40% | 1,429,556 |
| Jul 28, 2025 | $272.77 | $276.83 | $260.11 | $264.18 | -2.92% | 1,878,291 |
| Jul 21, 2025 | $262.39 | $272.14 | $257.70 | $272.13 | +4.38% | 1,539,336 |
| Jul 14, 2025 | $254.17 | $263.96 | $250.42 | $260.70 | +2.67% | 1,673,190 |
| Jul 7, 2025 | $243.69 | $258.31 | $241.59 | $253.91 | +3.32% | 1,989,176 |
| Jun 30, 2025 | $233.23 | $247.09 | $230.44 | $245.74 | +6.06% | 2,059,924 |
| Jun 23, 2025 | $226.94 | $238.64 | $223.13 | $231.69 | +1.98% | 8,689,342 |
| Jun 16, 2025 | $228.40 | $231.70 | $224.31 | $227.19 | +0.68% | 1,651,423 |
| Jun 9, 2025 | $232.87 | $234.91 | $224.31 | $225.66 | -2.66% | 1,276,046 |
| Jun 2, 2025 | $225.96 | $234.39 | $221.52 | $231.83 | +2.34% | 1,314,348 |
| May 26, 2025 | $218.48 | $232.39 | $218.48 | $226.52 | +1.67% | 1,653,590 |
| May 19, 2025 | $231.12 | $234.43 | $218.48 | $222.81 | -5.65% | 1,544,070 |
| May 12, 2025 | $232.54 | $236.88 | $227.33 | $236.16 | +7.10% | 2,346,375 |
| May 5, 2025 | $224.80 | $226.42 | $213.78 | $220.51 | -3.05% | 2,494,889 |
| Apr 28, 2025 | $238.14 | $244.61 | $225.98 | $227.45 | -4.65% | 2,900,384 |
| Apr 21, 2025 | $219.02 | $240.55 | $212.14 | $238.55 | +7.58% | 1,971,076 |
| Apr 14, 2025 | $229.52 | $230.92 | $212.00 | $221.75 | -1.79% | 1,654,060 |
| Apr 7, 2025 | $203.75 | $234.08 | $199.96 | $225.79 | +7.09% | 2,607,198 |
| Mar 31, 2025 | $221.20 | $237.03 | $201.58 | $210.85 | -6.51% | 2,075,079 |
| Mar 24, 2025 | $229.86 | $239.93 | $224.06 | $225.53 | +0.44% | 1,432,387 |
| Mar 17, 2025 | $223.60 | $232.01 | $222.85 | $224.54 | -0.08% | 2,476,535 |
| Mar 10, 2025 | $226.83 | $231.74 | $218.39 | $224.71 | -2.30% | 1,736,003 |
| Mar 3, 2025 | $252.24 | $253.16 | $222.21 | $230.01 | -8.21% | 2,059,820 |
| Feb 24, 2025 | $246.64 | $251.34 | $241.58 | $250.58 | +1.98% | 1,352,174 |
| Feb 18, 2025 | $265.70 | $269.69 | $245.56 | $245.71 | -7.40% | 1,054,272 |
| Feb 10, 2025 | $263.60 | $265.53 | $256.92 | $265.34 | +1.18% | 943,084 |
| Feb 3, 2025 | $254.44 | $268.49 | $252.01 | $262.24 | +0.85% | 1,394,190 |
| Jan 27, 2025 | $256.88 | $264.60 | $249.58 | $260.03 | -0.24% | 2,143,588 |
| Jan 21, 2025 | $260.18 | $264.94 | $258.24 | $260.66 | +1.27% | 851,263 |
| Jan 13, 2025 | $242.93 | $260.00 | $239.86 | $257.39 | +5.14% | 1,334,349 |
| Jan 6, 2025 | $246.15 | $256.09 | $243.66 | $244.80 | -0.09% | 2,087,329 |
| Dec 30, 2024 | $239.55 | $245.48 | $235.58 | $245.03 | +1.44% | 1,054,231 |
| Dec 23, 2024 | $239.52 | $244.91 | $238.22 | $241.55 | +0.40% | 669,302 |
| Dec 16, 2024 | $261.33 | $261.33 | $239.47 | $240.58 | -8.20% | 2,685,003 |
| Dec 9, 2024 | $275.49 | $275.61 | $262.01 | $262.07 | -4.29% | 1,232,042 |
| Dec 2, 2024 | $275.50 | $278.57 | $271.98 | $273.82 | -0.33% | 1,076,165 |
| Nov 25, 2024 | $279.52 | $282.98 | $273.09 | $274.72 | -0.86% | 1,291,459 |
| Nov 18, 2024 | $266.64 | $277.63 | $262.50 | $277.11 | +3.89% | 1,141,522 |
| Nov 11, 2024 | $272.57 | $276.97 | $266.40 | $266.73 | -0.56% | 1,176,929 |
| Nov 4, 2024 | $230.32 | $269.42 | $230.32 | $268.23 | +15.87% | 1,727,069 |
| Oct 28, 2024 | $234.02 | $238.81 | $230.57 | $231.50 | +0.09% | 920,764 |
| Oct 21, 2024 | $232.12 | $240.45 | $222.45 | $231.30 | -0.33% | 1,693,631 |
| Oct 14, 2024 | $226.59 | $235.75 | $225.10 | $232.07 | +2.60% | 890,934 |
| Oct 7, 2024 | $219.37 | $226.53 | $218.12 | $226.18 | +1.95% | 891,808 |
| Sep 30, 2024 | $222.03 | $224.83 | $218.92 | $221.86 | -0.54% | 877,492 |
| Sep 23, 2024 | $222.28 | $226.31 | $219.61 | $223.06 | +1.96% | 1,012,516 |
| Sep 16, 2024 | $205.58 | $224.36 | $205.05 | $218.77 | +7.25% | 1,853,894 |
| Sep 9, 2024 | $194.93 | $205.54 | $191.31 | $203.98 | +5.36% | 966,381 |
| Sep 3, 2024 | $203.40 | $205.12 | $193.32 | $193.61 | -5.61% | 884,473 |
| Aug 26, 2024 | $210.18 | $212.62 | $201.75 | $205.12 | -1.36% | 1,293,060 |
| Aug 19, 2024 | $201.79 | $210.79 | $197.45 | $207.95 | +3.17% | 1,342,708 |
| Aug 12, 2024 | $197.00 | $203.09 | $189.18 | $201.56 | +2.31% | 1,321,981 |
| Aug 5, 2024 | $190.12 | $199.45 | $188.71 | $197.00 | -1.11% | 1,401,966 |
| Jul 29, 2024 | $215.67 | $223.15 | $196.01 | $199.22 | -7.34% | 1,505,911 |
| Jul 22, 2024 | $205.73 | $216.32 | $202.14 | $215.01 | +5.51% | 1,235,538 |
| Jul 15, 2024 | $195.47 | $212.19 | $194.65 | $203.78 | +5.29% | 1,747,709 |
| Jul 8, 2024 | $190.36 | $195.74 | $182.21 | $193.55 | +2.17% | 1,623,732 |
| Jul 1, 2024 | $194.76 | $195.58 | $189.29 | $189.44 | -2.35% | 749,986 |
| Jun 24, 2024 | $188.88 | $195.51 | $187.35 | $194.00 | +2.88% | 1,466,179 |
| Jun 17, 2024 | $183.53 | $190.12 | $183.53 | $188.57 | +2.43% | 1,517,672 |
| Jun 10, 2024 | $185.90 | $195.15 | $181.35 | $184.09 | -1.64% | 1,044,057 |
| Jun 3, 2024 | $193.97 | $194.16 | $183.66 | $187.16 | -3.03% | 1,115,814 |
| May 28, 2024 | $198.32 | $198.45 | $189.23 | $193.00 | -1.39% | 905,834 |
| May 20, 2024 | $197.00 | $201.66 | $194.03 | $195.72 | -0.64% | 1,353,966 |
| May 13, 2024 | $198.61 | $200.00 | $194.40 | $196.99 | -0.17% | 731,919 |
| May 6, 2024 | $187.89 | $198.10 | $187.89 | $197.33 | +6.10% | 1,429,434 |
| Apr 29, 2024 | $181.89 | $187.98 | $180.35 | $185.98 | +2.81% | 1,554,052 |
| Apr 22, 2024 | $184.51 | $187.67 | $177.68 | $180.89 | -1.40% | 1,855,117 |
| Apr 15, 2024 | $193.08 | $193.08 | $182.04 | $183.45 | -4.00% | 1,203,872 |
| Apr 8, 2024 | $197.69 | $198.67 | $189.52 | $191.09 | -2.56% | 970,022 |
| Apr 1, 2024 | $198.20 | $198.78 | $191.60 | $196.12 | -0.72% | 1,319,216 |
| Mar 25, 2024 | $197.20 | $198.33 | $195.01 | $197.55 | +0.18% | 1,323,412 |
| Mar 18, 2024 | $190.21 | $201.76 | $190.21 | $197.19 | +4.07% | 2,199,022 |
| Mar 11, 2024 | $184.30 | $189.64 | $180.52 | $189.48 | +2.42% | 8,347,824 |
| Mar 4, 2024 | $183.75 | $190.57 | $180.39 | $185.01 | -3.83% | 2,068,577 |
| Feb 26, 2024 | $187.92 | $194.28 | $186.93 | $192.37 | +2.00% | 928,692 |
| Feb 20, 2024 | $186.73 | $189.32 | $184.47 | $188.59 | -0.24% | 730,011 |
| Feb 12, 2024 | $188.00 | $190.62 | $180.00 | $189.04 | +0.59% | 1,063,429 |
| Feb 5, 2024 | $180.51 | $188.49 | $178.62 | $187.93 | +2.73% | 1,166,794 |
| Jan 29, 2024 | $177.37 | $184.22 | $176.32 | $182.93 | +3.30% | 962,721 |
| Jan 22, 2024 | $176.91 | $182.96 | $173.73 | $177.09 | +1.19% | 1,396,469 |
| Jan 16, 2024 | $168.66 | $175.33 | $166.37 | $175.00 | +3.37% | 673,754 |
| Jan 8, 2024 | $165.23 | $170.50 | $163.50 | $169.29 | +2.67% | 639,124 |
| Jan 2, 2024 | $171.05 | $172.80 | $164.47 | $164.89 | -4.52% | 587,715 |
| Dec 26, 2023 | $174.26 | $176.44 | $172.53 | $172.69 | -0.43% | 584,988 |
| Dec 18, 2023 | $173.83 | $175.68 | $170.84 | $173.44 | +0.32% | 1,036,849 |
| Dec 11, 2023 | $165.00 | $175.20 | $165.00 | $172.88 | +4.66% | 1,168,945 |
| Dec 4, 2023 | $165.72 | $168.60 | $162.19 | $165.18 | -0.33% | 866,928 |
| Nov 27, 2023 | $163.57 | $165.99 | $155.47 | $165.72 | +1.31% | 1,211,157 |
| Nov 20, 2023 | $163.61 | $163.86 | $160.67 | $163.58 | +0.28% | 690,586 |
| Nov 13, 2023 | $162.12 | $167.94 | $160.31 | $163.12 | +0.57% | 1,088,733 |
| Nov 6, 2023 | $157.00 | $162.47 | $155.25 | $162.19 | +3.24% | 1,089,607 |
| Oct 30, 2023 | $152.34 | $159.39 | $149.59 | $157.10 | +4.21% | 1,070,476 |
| Oct 23, 2023 | $153.86 | $158.33 | $150.07 | $150.75 | -2.02% | 1,360,415 |
| Oct 16, 2023 | $161.34 | $164.82 | $153.19 | $153.86 | -3.49% | 935,040 |
| Oct 9, 2023 | $155.74 | $163.61 | $154.74 | $159.43 | +1.98% | 1,163,432 |
| Oct 2, 2023 | $154.20 | $157.85 | $152.49 | $156.33 | +1.11% | 1,297,387 |
| Sep 25, 2023 | $154.45 | $159.53 | $153.91 | $154.61 | -0.18% | 1,435,182 |
| Sep 18, 2023 | $156.66 | $157.78 | $152.75 | $154.89 | -1.33% | 986,277 |
| Sep 11, 2023 | $158.58 | $162.67 | $155.34 | $156.97 | -0.29% | 1,703,815 |
| Sep 5, 2023 | $155.94 | $159.93 | $153.38 | $157.42 | +0.22% | 1,045,377 |
| Aug 28, 2023 | $154.14 | $157.56 | $153.10 | $157.08 | +2.01% | 1,216,921 |
| Aug 21, 2023 | $147.40 | $155.29 | $144.91 | $153.98 | +4.46% | 983,478 |
| Aug 14, 2023 | $151.71 | $154.81 | $142.66 | $147.40 | -3.41% | 1,189,802 |
| Aug 7, 2023 | $140.87 | $156.53 | $138.38 | $152.60 | +8.00% | 1,432,544 |
| Jul 31, 2023 | $144.23 | $147.26 | $140.40 | $141.30 | -1.42% | 783,437 |
| Jul 24, 2023 | $144.33 | $145.64 | $141.68 | $143.34 | 0.00% | 655,523 |
| Jul 17, 2023 | $144.47 | $146.84 | $143.14 | $143.34 | -0.69% | 570,369 |
| Jul 10, 2023 | $143.10 | $150.07 | $141.75 | $144.34 | +0.56% | 712,718 |
| Jul 3, 2023 | $144.56 | $145.45 | $140.32 | $143.54 | -0.89% | 548,671 |
| Jun 26, 2023 | $137.02 | $145.45 | $137.02 | $144.83 | +5.70% | 656,189 |
| Jun 20, 2023 | $135.71 | $139.37 | $134.74 | $137.02 | +0.45% | 897,826 |
| Jun 12, 2023 | $134.40 | $139.55 | $134.12 | $136.41 | +1.24% | 1,135,742 |
| Jun 5, 2023 | $131.59 | $135.97 | $126.56 | $134.74 | +1.54% | 806,208 |
| May 30, 2023 | $128.52 | $132.89 | $122.24 | $132.70 | +3.60% | 956,686 |
| May 22, 2023 | $129.90 | $130.75 | $124.47 | $128.09 | -0.84% | 851,656 |
| May 15, 2023 | $129.29 | $131.70 | $126.72 | $129.17 | -0.02% | 921,800 |
| May 8, 2023 | $129.87 | $131.67 | $126.57 | $129.19 | -0.37% | 648,276 |
| May 1, 2023 | $135.50 | $136.82 | $127.19 | $129.67 | -4.42% | 951,828 |
| Apr 24, 2023 | $138.70 | $139.31 | $131.42 | $135.66 | -2.16% | 1,060,410 |
| Apr 17, 2023 | $135.19 | $139.02 | $134.76 | $138.65 | +3.07% | 632,549 |
| Apr 10, 2023 | $128.23 | $137.45 | $128.00 | $134.52 | +4.28% | 903,609 |
| Apr 3, 2023 | $141.84 | $142.87 | $128.79 | $129.00 | -9.24% | 851,672 |
| Mar 27, 2023 | $134.60 | $142.61 | $134.21 | $142.13 | +6.95% | 885,389 |
| Mar 20, 2023 | $133.88 | $137.50 | $129.44 | $132.89 | +0.50% | 946,267 |
| Mar 13, 2023 | $136.30 | $139.10 | $131.17 | $132.23 | -4.73% | 1,675,931 |
| Mar 6, 2023 | $144.11 | $145.25 | $137.92 | $138.80 | -3.84% | 1,407,426 |
| Feb 27, 2023 | $140.35 | $145.02 | $140.35 | $144.35 | +3.96% | 1,416,060 |
| Feb 21, 2023 | $142.66 | $144.10 | $137.30 | $138.85 | -3.97% | 884,129 |
| Feb 13, 2023 | $140.91 | $145.77 | $140.51 | $144.59 | +2.64% | 1,004,627 |
| Feb 6, 2023 | $144.87 | $147.83 | $140.65 | $140.87 | -2.92% | 1,025,258 |
| Jan 30, 2023 | $140.32 | $149.42 | $136.64 | $145.11 | +3.42% | 1,698,018 |
| Jan 23, 2023 | $122.33 | $140.55 | $119.91 | $140.31 | +14.74% | 1,385,283 |
| Jan 17, 2023 | $126.75 | $127.49 | $120.32 | $122.29 | -3.01% | 817,627 |
| Jan 9, 2023 | $121.14 | $126.33 | $119.75 | $126.08 | +4.52% | 727,706 |
| Jan 3, 2023 | $126.30 | $126.81 | $116.94 | $120.63 | -4.28% | 808,277 |
| Dec 27, 2022 | $127.37 | $128.35 | $124.76 | $126.03 | -0.24% | 372,816 |
| Dec 19, 2022 | $123.64 | $127.27 | $122.95 | $126.33 | +2.41% | 648,647 |
| Dec 12, 2022 | $127.89 | $131.66 | $121.31 | $123.36 | -3.27% | 1,888,209 |
| Dec 5, 2022 | $129.85 | $129.85 | $125.24 | $127.53 | -3.00% | 720,747 |
| Nov 28, 2022 | $131.19 | $133.74 | $127.09 | $131.47 | -0.33% | 716,520 |
| Nov 21, 2022 | $129.94 | $132.72 | $128.54 | $131.91 | +1.89% | 543,589 |
| Nov 14, 2022 | $125.81 | $131.55 | $125.67 | $129.46 | +2.07% | 857,946 |
| Nov 7, 2022 | $126.73 | $130.31 | $124.27 | $126.83 | +0.88% | 613,154 |
| Oct 31, 2022 | $125.28 | $130.47 | $122.49 | $125.72 | -0.93% | 1,169,646 |
| Oct 24, 2022 | $112.00 | $127.37 | $112.00 | $126.90 | +13.79% | 1,364,498 |
| Oct 17, 2022 | $109.50 | $115.09 | $107.63 | $111.52 | +3.99% | 742,087 |
| Oct 10, 2022 | $108.58 | $111.00 | $104.51 | $107.24 | -0.61% | 744,670 |
| Oct 3, 2022 | $103.91 | $112.75 | $103.29 | $107.90 | +4.98% | 1,164,277 |
| Sep 26, 2022 | $99.66 | $104.45 | $96.43 | $102.78 | +2.92% | 1,178,259 |
| Sep 19, 2022 | $103.41 | $107.30 | $98.85 | $99.86 | -4.39% | 783,923 |
| Sep 12, 2022 | $110.08 | $111.18 | $102.65 | $104.45 | -4.10% | 862,554 |
| Sep 6, 2022 | $104.88 | $110.20 | $102.95 | $108.92 | +3.77% | 483,804 |
| Aug 29, 2022 | $108.40 | $109.06 | $104.06 | $104.96 | -3.70% | 562,580 |
| Aug 22, 2022 | $111.49 | $113.64 | $108.56 | $108.99 | -3.41% | 644,828 |
| Aug 15, 2022 | $112.35 | $116.17 | $111.99 | $112.84 | -0.52% | 797,144 |
| Aug 8, 2022 | $103.97 | $121.20 | $103.39 | $113.43 | +9.65% | 1,603,138 |
| Aug 1, 2022 | $99.79 | $104.36 | $99.79 | $103.45 | +2.84% | 589,811 |
| Jul 25, 2022 | $94.18 | $100.95 | $93.98 | $100.59 | +6.41% | 435,484 |
| Jul 18, 2022 | $91.79 | $95.71 | $89.77 | $94.53 | +4.51% | 686,164 |
| Jul 11, 2022 | $92.52 | $94.42 | $88.09 | $90.45 | -3.13% | 742,944 |
| Jul 5, 2022 | $93.96 | $95.31 | $91.22 | $93.37 | -2.51% | 606,998 |
| Jun 27, 2022 | $96.59 | $98.28 | $92.54 | $95.77 | +0.80% | 1,050,537 |
| Jun 21, 2022 | $92.04 | $95.11 | $89.52 | $95.01 | +5.13% | 1,048,334 |
| Jun 13, 2022 | $99.10 | $99.94 | $89.98 | $90.37 | -10.78% | 1,037,107 |
| Jun 6, 2022 | $105.24 | $107.63 | $100.96 | $101.29 | -2.79% | 814,268 |
| May 31, 2022 | $102.14 | $105.63 | $101.02 | $104.20 | +0.97% | 961,423 |
| May 23, 2022 | $101.75 | $104.17 | $96.56 | $103.20 | +2.60% | 1,278,742 |
| May 16, 2022 | $105.49 | $108.75 | $99.51 | $100.58 | -5.18% | 979,660 |
| May 9, 2022 | $104.18 | $107.32 | $100.56 | $106.08 | +0.69% | 1,068,936 |
| May 2, 2022 | $104.95 | $111.68 | $98.70 | $105.35 | +0.63% | 1,092,765 |
| Apr 25, 2022 | $99.24 | $107.40 | $95.09 | $104.69 | +4.50% | 1,053,963 |
| Apr 18, 2022 | $97.58 | $104.47 | $97.33 | $100.18 | +2.31% | 890,815 |
| Apr 11, 2022 | $99.50 | $101.11 | $97.77 | $97.92 | -1.66% | 675,396 |
| Apr 4, 2022 | $103.58 | $103.93 | $99.51 | $99.57 | -3.87% | 1,118,011 |
| Mar 28, 2022 | $100.18 | $104.74 | $98.20 | $103.58 | +2.55% | 1,107,434 |
| Mar 21, 2022 | $101.90 | $103.44 | $98.78 | $101.00 | -0.97% | 744,569 |
| Mar 14, 2022 | $101.85 | $103.53 | $99.05 | $101.99 | +1.02% | 996,379 |
| Mar 7, 2022 | $100.75 | $103.59 | $97.83 | $100.96 | +0.44% | 714,443 |
| Feb 28, 2022 | $99.60 | $102.85 | $97.13 | $100.52 | -0.10% | 918,785 |
| Feb 22, 2022 | $97.46 | $101.83 | $94.25 | $100.62 | +2.50% | 474,775 |
| Feb 14, 2022 | $94.74 | $100.45 | $94.35 | $98.17 | +3.47% | 689,843 |
| Feb 7, 2022 | $95.64 | $97.66 | $93.98 | $94.88 | -0.62% | 717,076 |
| Jan 31, 2022 | $98.89 | $100.33 | $94.71 | $95.47 | -4.47% | 725,293 |
| Jan 24, 2022 | $95.62 | $103.12 | $94.38 | $99.94 | +2.77% | 870,942 |
| Jan 18, 2022 | $100.39 | $100.46 | $95.90 | $97.25 | -4.15% | 398,768 |
| Jan 10, 2022 | $100.43 | $102.54 | $98.12 | $101.46 | +0.15% | 383,879 |
| Jan 3, 2022 | $103.14 | $105.26 | $101.21 | $101.31 | -1.35% | 451,231 |
| Dec 27, 2021 | $101.80 | $105.11 | $101.16 | $102.70 | +1.11% | 305,186 |
| Dec 20, 2021 | $98.33 | $102.45 | $95.24 | $101.57 | +1.44% | 384,880 |
| Dec 13, 2021 | $102.03 | $104.25 | $98.85 | $100.13 | -2.50% | 1,078,000 |
| Dec 6, 2021 | $100.09 | $105.02 | $99.69 | $102.70 | +4.77% | 457,210 |
| Nov 29, 2021 | $102.24 | $102.24 | $93.49 | $98.02 | -2.43% | 575,092 |
| Nov 22, 2021 | $107.00 | $109.87 | $99.50 | $100.46 | -5.27% | 506,636 |
| Nov 15, 2021 | $105.42 | $106.69 | $103.41 | $106.05 | +0.48% | 725,606 |
| Nov 8, 2021 | $104.39 | $105.82 | $102.29 | $105.54 | +2.32% | 453,557 |
| Nov 1, 2021 | $97.88 | $103.43 | $95.85 | $103.15 | +5.82% | 637,994 |
| Oct 25, 2021 | $100.02 | $102.27 | $95.83 | $97.48 | -2.62% | 823,037 |
| Oct 18, 2021 | $95.25 | $101.27 | $94.93 | $100.10 | +4.90% | 658,460 |
| Oct 11, 2021 | $96.33 | $99.10 | $93.53 | $95.42 | -0.67% | 462,498 |
| Oct 4, 2021 | $91.53 | $96.24 | $90.61 | $96.06 | +4.65% | 733,002 |
| Sep 27, 2021 | $89.23 | $93.20 | $89.22 | $91.79 | +3.78% | 714,693 |
| Sep 20, 2021 | $81.43 | $88.94 | $80.93 | $88.45 | +5.98% | 641,617 |
| Sep 13, 2021 | $86.54 | $87.26 | $82.82 | $83.46 | -2.96% | 1,010,492 |
| Sep 7, 2021 | $87.07 | $88.28 | $85.81 | $86.01 | -1.57% | 451,251 |
| Aug 30, 2021 | $91.74 | $91.74 | $86.78 | $87.38 | -4.45% | 522,253 |
| Aug 23, 2021 | $88.06 | $91.98 | $86.63 | $91.45 | +4.91% | 623,744 |
| Aug 16, 2021 | $89.34 | $91.05 | $85.50 | $87.17 | -3.49% | 606,999 |
| Aug 9, 2021 | $87.20 | $91.56 | $85.76 | $90.32 | +3.35% | 481,950 |
| Aug 2, 2021 | $90.00 | $90.71 | $85.60 | $87.39 | -2.58% | 641,752 |
| Jul 26, 2021 | $88.30 | $89.79 | $85.78 | $89.70 | +2.01% | 431,581 |
| Jul 19, 2021 | $85.01 | $90.25 | $83.88 | $87.93 | +1.34% | 545,343 |
| Jul 12, 2021 | $88.37 | $89.76 | $86.56 | $86.77 | -3.03% | 561,030 |
| Jul 6, 2021 | $90.54 | $90.64 | $86.16 | $89.48 | -1.84% | 596,958 |
| Jun 28, 2021 | $89.13 | $92.62 | $87.77 | $91.16 | +2.03% | 735,400 |
| Jun 21, 2021 | $86.21 | $90.32 | $85.73 | $89.35 | +5.23% | 1,859,768 |
| Jun 14, 2021 | $94.58 | $94.96 | $84.80 | $84.91 | -9.98% | 1,049,760 |
| Jun 7, 2021 | $96.71 | $97.60 | $93.90 | $94.32 | -2.47% | 422,428 |
| Jun 1, 2021 | $98.92 | $99.77 | $94.10 | $96.71 | -1.28% | 494,828 |
| May 24, 2021 | $97.23 | $98.16 | $95.92 | $97.96 | +1.08% | 903,358 |
| May 17, 2021 | $104.35 | $104.79 | $94.90 | $96.91 | -7.78% | 1,073,252 |
| May 10, 2021 | $104.93 | $107.07 | $99.26 | $105.08 | +0.75% | 983,199 |
| May 3, 2021 | $96.86 | $104.36 | $95.76 | $104.30 | +9.03% | 825,820 |
| Apr 26, 2021 | $96.87 | $97.59 | $94.55 | $95.66 | -0.41% | 616,861 |
| Apr 19, 2021 | $94.27 | $96.78 | $91.75 | $96.05 | +1.31% | 630,759 |
| Apr 12, 2021 | $95.22 | $96.47 | $92.95 | $94.81 | -0.14% | 432,728 |
| Apr 5, 2021 | $94.93 | $95.34 | $90.72 | $94.94 | +1.89% | 636,049 |
| Mar 29, 2021 | $92.41 | $94.22 | $88.73 | $93.18 | +0.59% | 624,676 |
| Mar 22, 2021 | $93.45 | $93.45 | $86.71 | $92.63 | -0.57% | 806,580 |
| Mar 15, 2021 | $94.29 | $94.52 | $89.90 | $93.16 | -2.15% | 1,194,651 |
| Mar 8, 2021 | $92.79 | $95.80 | $91.81 | $95.21 | +3.59% | 750,593 |
| Mar 1, 2021 | $87.01 | $91.96 | $85.19 | $91.91 | +7.66% | 718,743 |
| Feb 22, 2021 | $83.08 | $89.81 | $83.08 | $85.37 | +2.26% | 897,497 |
| Feb 16, 2021 | $79.98 | $83.55 | $79.46 | $83.48 | +5.05% | 590,488 |
| Feb 8, 2021 | $79.32 | $82.70 | $78.61 | $79.47 | +0.79% | 720,678 |
| Feb 1, 2021 | $71.01 | $79.90 | $70.29 | $78.85 | +12.02% | 1,067,347 |
| Jan 25, 2021 | $83.37 | $83.71 | $70.08 | $70.39 | -16.52% | 1,125,039 |
| Jan 19, 2021 | $84.15 | $85.64 | $81.70 | $84.32 | +1.10% | 711,103 |
| Jan 11, 2021 | $81.05 | $86.06 | $80.75 | $83.40 | +1.19% | 666,684 |
| Jan 4, 2021 | $78.75 | $85.00 | $74.58 | $82.42 | +5.68% | 966,837 |
| Dec 28, 2020 | $78.64 | $79.60 | $76.30 | $77.99 | -0.13% | 434,022 |
| Dec 21, 2020 | $76.65 | $78.69 | $76.04 | $78.09 | -0.52% | 368,261 |
| Dec 14, 2020 | $78.02 | $80.78 | $76.12 | $78.50 | +1.95% | 1,214,437 |
| Dec 7, 2020 | $77.47 | $78.99 | $75.77 | $77.00 | -0.89% | 628,182 |
| Nov 30, 2020 | $79.78 | $80.44 | $75.95 | $77.69 | -3.51% | 763,540 |
| Nov 23, 2020 | $77.67 | $82.43 | $77.39 | $80.52 | +5.06% | 577,466 |
| Nov 16, 2020 | $72.90 | $77.44 | $72.52 | $76.64 | +7.67% | 1,259,596 |
| Nov 9, 2020 | $71.92 | $75.93 | $68.64 | $71.18 | +6.19% | 811,780 |
| Nov 2, 2020 | $61.83 | $67.97 | $61.71 | $67.03 | +9.80% | 828,155 |
| Oct 26, 2020 | $61.01 | $62.15 | $58.61 | $61.05 | -1.41% | 942,647 |
| Oct 19, 2020 | $62.66 | $63.42 | $60.63 | $61.92 | -0.67% | 725,643 |
| Oct 12, 2020 | $60.07 | $62.90 | $59.32 | $62.34 | +3.90% | 777,183 |
| Oct 5, 2020 | $56.32 | $60.85 | $56.21 | $60.00 | +8.07% | 1,167,437 |
| Sep 28, 2020 | $54.50 | $56.82 | $53.87 | $55.52 | +3.47% | 1,322,022 |
| Sep 21, 2020 | $54.68 | $55.10 | $52.25 | $53.66 | -3.92% | 933,408 |
| Sep 14, 2020 | $57.86 | $58.94 | $55.62 | $55.85 | -2.73% | 1,468,919 |
| Sep 8, 2020 | $60.40 | $60.78 | $56.76 | $57.42 | -5.81% | 702,257 |
| Aug 31, 2020 | $60.69 | $63.27 | $59.95 | $60.96 | +0.38% | 1,003,777 |
| Aug 24, 2020 | $60.52 | $61.21 | $59.46 | $60.73 | +1.44% | 669,966 |
| Aug 17, 2020 | $63.44 | $64.60 | $59.57 | $59.87 | -5.40% | 857,974 |
| Aug 10, 2020 | $67.40 | $70.25 | $62.73 | $63.29 | -5.90% | 983,778 |
| Aug 3, 2020 | $63.45 | $67.30 | $63.02 | $67.26 | +6.56% | 654,044 |
| Jul 27, 2020 | $64.22 | $64.76 | $61.27 | $63.12 | -1.87% | 631,810 |
| Jul 20, 2020 | $63.08 | $65.54 | $62.45 | $64.32 | +1.28% | 696,097 |
| Jul 13, 2020 | $61.25 | $64.21 | $59.93 | $63.51 | +5.13% | 962,062 |
| Jul 6, 2020 | $63.03 | $63.03 | $58.42 | $60.41 | -1.58% | 1,108,720 |
| Jun 29, 2020 | $60.06 | $63.85 | $59.91 | $61.38 | +4.10% | 765,586 |
| Jun 22, 2020 | $59.61 | $62.50 | $57.63 | $58.96 | -1.91% | 1,540,138 |
| Jun 15, 2020 | $57.36 | $64.06 | $56.82 | $60.11 | +1.16% | 920,803 |
| Jun 8, 2020 | $67.89 | $69.20 | $58.02 | $59.42 | -11.25% | 1,096,968 |
| Jun 1, 2020 | $58.49 | $68.29 | $58.23 | $66.95 | +15.43% | 980,190 |
| May 26, 2020 | $57.74 | $61.24 | $57.09 | $58.00 | +5.07% | 821,117 |
| May 18, 2020 | $52.24 | $56.45 | $52.24 | $55.20 | +10.14% | 778,960 |
| May 11, 2020 | $52.70 | $53.84 | $45.95 | $50.12 | -6.93% | 1,432,290 |
| May 4, 2020 | $50.57 | $53.88 | $47.49 | $53.85 | +4.69% | 1,320,290 |
| Apr 27, 2020 | $48.60 | $57.47 | $48.60 | $51.44 | +6.63% | 1,540,861 |
| Apr 20, 2020 | $45.70 | $48.50 | $43.62 | $48.24 | +2.64% | 880,254 |
| Apr 13, 2020 | $51.28 | $51.28 | $43.93 | $47.00 | -9.60% | 1,021,082 |
| Apr 6, 2020 | $44.54 | $52.19 | $43.70 | $51.99 | +21.98% | 1,022,679 |
| Mar 30, 2020 | $44.02 | $46.34 | $41.39 | $42.62 | -3.51% | 1,045,135 |
| Mar 23, 2020 | $35.26 | $50.31 | $33.30 | $44.17 | +25.48% | 1,634,558 |
| Mar 16, 2020 | $40.01 | $44.19 | $30.66 | $35.20 | -21.55% | 2,084,369 |
| Mar 9, 2020 | $52.66 | $53.21 | $40.85 | $44.87 | -20.16% | 1,844,340 |
| Mar 2, 2020 | $59.30 | $60.54 | $53.47 | $56.20 | -4.73% | 1,532,559 |
| Feb 24, 2020 | $65.09 | $65.92 | $57.80 | $58.99 | -12.07% | 1,242,988 |
| Feb 18, 2020 | $69.37 | $69.44 | $66.62 | $67.09 | -3.58% | 847,824 |
| Feb 10, 2020 | $66.89 | $70.62 | $66.52 | $69.58 | +4.08% | 1,389,129 |
| Feb 3, 2020 | $65.07 | $68.61 | $64.73 | $66.85 | +3.53% | 888,171 |
| Jan 27, 2020 | $64.49 | $66.65 | $64.03 | $64.57 | -1.88% | 1,177,070 |
| Jan 21, 2020 | $66.99 | $67.00 | $64.69 | $65.81 | -2.47% | 1,123,258 |
| Jan 13, 2020 | $65.15 | $68.45 | $65.15 | $67.48 | +3.82% | 872,625 |
| Jan 6, 2020 | $66.23 | $66.93 | $64.99 | $65.00 | -2.33% | 909,074 |
| Dec 30, 2019 | $66.65 | $67.54 | $65.65 | $66.55 | -0.06% | 570,569 |
| Dec 23, 2019 | $66.68 | $67.51 | $66.24 | $66.59 | -0.11% | 305,925 |
| Dec 16, 2019 | $68.09 | $68.21 | $65.84 | $66.66 | -0.95% | 1,233,408 |
| Dec 9, 2019 | $65.39 | $67.87 | $63.60 | $67.30 | +3.08% | 1,276,255 |
| Dec 2, 2019 | $64.18 | $65.81 | $62.08 | $65.29 | +2.26% | 1,119,661 |
| Nov 25, 2019 | $63.82 | $65.43 | $63.18 | $63.85 | +0.57% | 758,142 |
| Nov 18, 2019 | $62.05 | $63.62 | $61.20 | $63.49 | +2.22% | 1,005,643 |
| Nov 11, 2019 | $63.15 | $64.03 | $61.54 | $62.11 | -2.63% | 620,928 |
| Nov 4, 2019 | $62.93 | $64.02 | $61.92 | $63.79 | +2.44% | 1,058,322 |
| Oct 28, 2019 | $56.94 | $62.50 | $56.56 | $62.27 | +10.02% | 1,498,952 |
| Oct 21, 2019 | $55.90 | $57.41 | $55.70 | $56.60 | +1.58% | 544,200 |
| Oct 14, 2019 | $54.92 | $56.32 | $54.65 | $55.72 | +0.61% | 559,201 |
| Oct 7, 2019 | $54.25 | $56.72 | $52.46 | $55.38 | +1.04% | 877,902 |
| Sep 30, 2019 | $55.46 | $57.67 | $52.56 | $54.81 | -1.10% | 1,051,455 |
| Sep 23, 2019 | $54.46 | $56.18 | $53.95 | $55.42 | +1.24% | 1,517,480 |
| Sep 16, 2019 | $57.02 | $58.42 | $54.21 | $54.74 | -4.38% | 1,747,132 |
| Sep 9, 2019 | $53.01 | $57.61 | $52.74 | $57.25 | +8.63% | 1,644,324 |
| Sep 3, 2019 | $53.00 | $53.92 | $51.35 | $52.70 | -1.29% | 954,995 |
| Aug 26, 2019 | $52.00 | $53.85 | $50.38 | $53.39 | +3.95% | 1,313,251 |
| Aug 19, 2019 | $53.91 | $54.34 | $51.27 | $51.36 | -3.46% | 1,197,671 |
| Aug 12, 2019 | $54.73 | $55.32 | $49.45 | $53.20 | -3.87% | 1,567,713 |
| Aug 5, 2019 | $56.66 | $57.19 | $54.39 | $55.34 | -4.40% | 1,090,305 |
| Jul 29, 2019 | $60.49 | $62.50 | $57.61 | $57.89 | -4.53% | 1,000,513 |
| Jul 22, 2019 | $57.20 | $61.51 | $57.07 | $60.64 | +5.87% | 617,900 |
| Jul 15, 2019 | $59.40 | $59.49 | $56.87 | $57.28 | -3.21% | 589,596 |
| Jul 8, 2019 | $61.04 | $61.16 | $57.89 | $59.18 | -3.33% | 711,246 |
| Jul 1, 2019 | $62.47 | $62.86 | $59.71 | $61.22 | -0.50% | 557,648 |
| Jun 24, 2019 | $58.80 | $62.36 | $58.07 | $61.53 | +5.13% | 1,262,247 |
| Jun 17, 2019 | $56.95 | $59.58 | $56.12 | $58.53 | +3.01% | 942,313 |
| Jun 10, 2019 | $57.65 | $58.72 | $56.38 | $56.82 | -0.84% | 1,252,130 |
| Jun 3, 2019 | $54.42 | $58.02 | $54.42 | $57.30 | +5.47% | 799,487 |
| May 28, 2019 | $55.60 | $55.83 | $53.79 | $54.33 | -1.83% | 461,819 |
| May 20, 2019 | $54.49 | $56.74 | $53.95 | $55.34 | +0.55% | 874,411 |
| May 13, 2019 | $55.64 | $55.67 | $53.80 | $55.04 | -3.25% | 859,330 |
| May 6, 2019 | $59.18 | $60.01 | $55.75 | $56.89 | -5.67% | 527,328 |
| Apr 29, 2019 | $59.07 | $60.89 | $57.81 | $60.31 | +1.75% | 1,211,262 |
| Apr 22, 2019 | $62.55 | $64.12 | $57.32 | $59.27 | -5.47% | 974,621 |
| Apr 15, 2019 | $61.83 | $63.21 | $61.26 | $62.70 | +1.41% | 597,132 |
| Apr 8, 2019 | $60.76 | $61.96 | $59.10 | $61.83 | +1.53% | 689,051 |
| Apr 1, 2019 | $60.12 | $60.99 | $58.53 | $60.90 | +2.40% | 719,776 |
| Mar 25, 2019 | $56.13 | $59.60 | $55.94 | $59.47 | +5.97% | 756,312 |
| Mar 18, 2019 | $58.12 | $59.60 | $56.07 | $56.12 | -3.34% | 889,131 |
| Mar 11, 2019 | $57.12 | $59.20 | $56.89 | $58.06 | +1.79% | 869,767 |
| Mar 4, 2019 | $58.90 | $59.32 | $55.96 | $57.04 | -3.04% | 662,444 |
| Feb 25, 2019 | $60.46 | $60.73 | $57.74 | $58.83 | -2.18% | 910,308 |
| Feb 19, 2019 | $57.82 | $60.75 | $57.64 | $60.14 | +3.81% | 926,372 |
| Feb 11, 2019 | $56.46 | $58.68 | $55.93 | $57.93 | +3.10% | 1,274,901 |
| Feb 4, 2019 | $57.85 | $58.87 | $55.31 | $56.19 | -2.94% | 1,099,082 |
| Jan 28, 2019 | $58.15 | $60.13 | $57.44 | $57.89 | -1.53% | 1,480,790 |
| Jan 22, 2019 | $61.64 | $62.11 | $54.87 | $58.79 | -5.59% | 1,651,840 |
| Jan 14, 2019 | $57.60 | $62.74 | $56.96 | $62.27 | +7.44% | 903,415 |
| Jan 7, 2019 | $53.63 | $58.51 | $53.57 | $57.96 | +7.81% | 852,515 |
| Dec 31, 2018 | $53.67 | $54.20 | $51.60 | $53.76 | +0.84% | 706,537 |
| Dec 24, 2018 | $52.40 | $54.46 | $50.56 | $53.31 | +0.64% | 618,971 |
| Dec 17, 2018 | $56.99 | $57.69 | $52.55 | $52.97 | -7.25% | 1,657,363 |
| Dec 10, 2018 | $59.74 | $60.47 | $56.82 | $57.11 | -4.24% | 629,327 |
| Dec 3, 2018 | $65.99 | $66.68 | $59.01 | $59.64 | -8.57% | 540,491 |
| Nov 26, 2018 | $64.89 | $65.74 | $62.77 | $65.23 | +1.56% | 638,223 |
| Nov 19, 2018 | $65.98 | $66.28 | $62.81 | $64.23 | -2.78% | 409,171 |
| Nov 12, 2018 | $67.65 | $67.92 | $64.32 | $66.07 | -2.10% | 742,372 |
| Nov 5, 2018 | $67.16 | $70.41 | $66.08 | $67.49 | +0.97% | 785,530 |
| Oct 29, 2018 | $67.61 | $70.65 | $63.96 | $66.84 | +0.32% | 1,091,541 |
| Oct 22, 2018 | $70.03 | $71.00 | $65.21 | $66.63 | -4.47% | 744,825 |
| Oct 15, 2018 | $70.44 | $73.12 | $69.40 | $69.75 | -1.22% | 900,943 |
| Oct 8, 2018 | $75.78 | $76.94 | $69.48 | $70.61 | -7.07% | 941,017 |
| Oct 1, 2018 | $78.79 | $78.80 | $75.32 | $75.98 | -2.90% | 657,494 |
| Sep 24, 2018 | $81.30 | $81.30 | $77.90 | $78.25 | -3.57% | 857,903 |
| Sep 17, 2018 | $79.55 | $82.35 | $78.55 | $81.15 | +1.88% | 973,287 |
| Sep 10, 2018 | $76.95 | $80.35 | $76.65 | $79.65 | +4.05% | 941,016 |
| Sep 4, 2018 | $76.85 | $77.25 | $75.15 | $76.55 | -0.65% | 774,640 |
| Aug 27, 2018 | $77.40 | $78.10 | $76.40 | $77.05 | 0.00% | 538,257 |
| Aug 20, 2018 | $76.60 | $78.90 | $76.20 | $77.05 | +0.85% | 705,058 |
| Aug 13, 2018 | $72.60 | $77.05 | $71.90 | $76.40 | +5.82% | 1,498,136 |
| Aug 6, 2018 | $71.90 | $77.15 | $70.10 | $72.20 | +0.42% | 1,013,220 |
| Jul 30, 2018 | $73.50 | $75.35 | $71.25 | $71.90 | -2.24% | 1,043,892 |
| Jul 23, 2018 | $75.45 | $75.75 | $73.00 | $73.55 | -2.71% | 635,145 |
| Jul 16, 2018 | $73.20 | $76.55 | $72.35 | $75.60 | +3.28% | 496,775 |
| Jul 9, 2018 | $71.95 | $73.60 | $71.75 | $73.20 | +2.23% | 625,938 |
| Jul 2, 2018 | $69.65 | $72.25 | $69.10 | $71.60 | +2.07% | 507,691 |
| Jun 25, 2018 | $74.40 | $74.47 | $69.75 | $70.15 | -6.22% | 1,009,484 |
| Jun 18, 2018 | $75.45 | $76.20 | $74.15 | $74.80 | -0.93% | 1,025,936 |
| Jun 11, 2018 | $72.65 | $75.55 | $72.65 | $75.50 | +3.99% | 779,062 |
| Jun 4, 2018 | $70.40 | $73.15 | $70.40 | $72.60 | +3.64% | 1,018,799 |
| May 29, 2018 | $68.80 | $70.95 | $68.70 | $70.05 | +1.23% | 1,158,426 |
| May 21, 2018 | $71.70 | $72.55 | $68.35 | $69.20 | -3.01% | 962,888 |
| May 14, 2018 | $70.20 | $72.04 | $68.40 | $71.35 | +2.00% | 1,090,212 |
| May 7, 2018 | $66.15 | $70.10 | $66.15 | $69.95 | +5.82% | 1,164,101 |
| Apr 30, 2018 | $64.95 | $66.20 | $62.45 | $66.10 | +2.16% | 1,790,503 |
| Apr 23, 2018 | $72.15 | $73.95 | $64.05 | $64.70 | -10.20% | 1,515,956 |
| Apr 16, 2018 | $71.85 | $74.20 | $71.75 | $72.05 | +1.05% | 774,380 |
| Apr 9, 2018 | $71.80 | $72.40 | $70.50 | $71.30 | +0.35% | 782,682 |
| Apr 2, 2018 | $72.70 | $73.20 | $69.00 | $71.05 | -2.54% | 635,069 |
| Mar 26, 2018 | $71.25 | $73.55 | $70.65 | $72.90 | +3.99% | 759,851 |
| Mar 19, 2018 | $73.65 | $74.65 | $70.10 | $70.10 | -4.95% | 662,873 |
| Mar 12, 2018 | $74.60 | $75.40 | $72.85 | $73.75 | -1.07% | 971,734 |
| Mar 5, 2018 | $70.40 | $75.20 | $69.50 | $74.55 | +5.37% | 914,727 |
| Feb 26, 2018 | $74.10 | $74.10 | $68.20 | $70.75 | -4.20% | 1,087,423 |
| Feb 20, 2018 | $71.80 | $74.25 | $71.40 | $73.85 | +2.36% | 1,006,526 |
| Feb 12, 2018 | $70.30 | $72.35 | $68.95 | $72.15 | +3.29% | 1,800,994 |
| Feb 5, 2018 | $73.45 | $74.00 | $67.75 | $69.85 | -5.86% | 1,996,296 |
| Jan 29, 2018 | $74.70 | $75.30 | $72.95 | $74.20 | -0.67% | 1,610,970 |
| Jan 22, 2018 | $71.15 | $75.35 | $69.65 | $74.70 | +4.99% | 1,531,134 |
| Jan 16, 2018 | $70.65 | $71.75 | $69.75 | $71.15 | +1.35% | 910,065 |
| Jan 8, 2018 | $70.30 | $71.60 | $68.68 | $70.20 | -0.28% | 1,712,440 |
| Jan 2, 2018 | $68.40 | $70.70 | $67.40 | $70.40 | +3.38% | 965,061 |
| Dec 26, 2017 | $64.05 | $68.95 | $63.85 | $68.10 | +5.83% | 776,731 |
| Dec 18, 2017 | $63.65 | $64.65 | $62.90 | $64.35 | +1.90% | 654,491 |
| Dec 11, 2017 | $63.75 | $63.93 | $61.10 | $63.15 | -0.71% | 1,278,102 |
| Dec 4, 2017 | $64.70 | $65.70 | $63.15 | $63.60 | -0.31% | 1,335,476 |
| Nov 27, 2017 | $61.70 | $64.20 | $61.35 | $63.80 | +3.24% | 1,071,874 |
| Nov 20, 2017 | $61.85 | $62.45 | $61.10 | $61.80 | +0.08% | 438,400 |
| Nov 13, 2017 | $61.30 | $62.15 | $59.65 | $61.75 | +0.24% | 638,777 |
| Nov 6, 2017 | $62.95 | $63.05 | $60.50 | $61.60 | -1.99% | 1,133,187 |
| Oct 30, 2017 | $64.30 | $64.35 | $62.45 | $62.85 | -2.93% | 1,141,727 |
| Oct 23, 2017 | $65.65 | $70.05 | $63.75 | $64.75 | -1.37% | 1,073,984 |
| Oct 16, 2017 | $64.10 | $66.00 | $63.55 | $65.65 | +3.30% | 726,358 |
| Oct 9, 2017 | $64.55 | $65.30 | $63.15 | $63.55 | -2.23% | 886,562 |
| Oct 2, 2017 | $66.05 | $67.05 | $65.00 | $65.00 | -1.22% | 998,657 |
| Sep 25, 2017 | $61.90 | $66.05 | $61.90 | $65.80 | +6.39% | 963,685 |
| Sep 18, 2017 | $60.35 | $62.20 | $60.00 | $61.85 | +2.66% | 789,853 |
| Sep 11, 2017 | $58.50 | $60.48 | $58.20 | $60.25 | +3.61% | 790,563 |
| Sep 5, 2017 | $57.65 | $58.70 | $56.80 | $58.15 | +0.69% | 717,317 |
| Aug 28, 2017 | $56.20 | $58.05 | $55.25 | $57.75 | +3.13% | 767,027 |
| Aug 21, 2017 | $54.35 | $56.15 | $54.00 | $56.00 | +2.94% | 1,037,550 |
| Aug 14, 2017 | $56.15 | $57.45 | $54.35 | $54.40 | -1.89% | 1,578,480 |
| Aug 7, 2017 | $56.05 | $56.70 | $54.05 | $55.45 | -0.98% | 1,381,762 |
| Jul 31, 2017 | $56.55 | $56.80 | $54.85 | $56.00 | -0.80% | 1,010,031 |
| Jul 24, 2017 | $56.80 | $58.15 | $56.00 | $56.45 | -0.70% | 746,821 |
| Jul 17, 2017 | $58.05 | $59.20 | $56.55 | $56.85 | -2.07% | 962,241 |
| Jul 10, 2017 | $59.00 | $60.65 | $57.50 | $58.05 | -2.44% | 1,093,741 |
| Jul 3, 2017 | $59.35 | $60.00 | $58.55 | $59.50 | +0.76% | 366,955 |
| Jun 26, 2017 | $58.40 | $59.50 | $57.65 | $59.05 | +1.29% | 732,304 |
| Jun 19, 2017 | $60.60 | $60.80 | $57.10 | $58.30 | -3.16% | 1,275,775 |
| Jun 12, 2017 | $62.05 | $62.80 | $59.45 | $60.20 | -2.98% | 865,075 |
| Jun 5, 2017 | $63.90 | $64.45 | $59.95 | $62.05 | -2.90% | 931,685 |
| May 30, 2017 | $61.45 | $64.50 | $60.35 | $63.90 | +3.65% | 749,887 |
| May 22, 2017 | $60.35 | $62.32 | $60.20 | $61.65 | +2.92% | 570,548 |
| May 15, 2017 | $61.55 | $62.00 | $58.51 | $59.90 | -2.52% | 943,882 |
| May 8, 2017 | $63.90 | $64.00 | $61.20 | $61.45 | -3.98% | 658,119 |
| May 1, 2017 | $64.25 | $64.55 | $63.00 | $64.00 | 0.00% | 788,639 |
| Apr 24, 2017 | $63.15 | $69.00 | $62.45 | $64.00 | +3.31% | 1,284,918 |
| Apr 17, 2017 | $59.05 | $62.25 | $58.65 | $61.95 | +5.18% | 1,033,298 |
| Apr 10, 2017 | $60.60 | $61.75 | $58.70 | $58.90 | -2.89% | 369,622 |
| Apr 3, 2017 | $61.80 | $62.50 | $60.35 | $60.65 | -1.94% | 672,997 |
| Mar 27, 2017 | $60.15 | $62.50 | $59.30 | $61.85 | +0.98% | 741,634 |
| Mar 20, 2017 | $62.20 | $62.95 | $60.85 | $61.25 | -1.45% | 808,049 |
| Mar 13, 2017 | $60.15 | $62.35 | $59.30 | $62.15 | +2.90% | 978,556 |
| Mar 6, 2017 | $62.65 | $63.08 | $59.35 | $60.40 | -4.43% | 979,215 |
| Feb 27, 2017 | $62.90 | $64.65 | $62.65 | $63.20 | +0.40% | 1,069,019 |
| Feb 21, 2017 | $63.00 | $63.95 | $61.60 | $62.95 | +0.48% | 630,273 |
| Feb 13, 2017 | $61.85 | $62.85 | $61.60 | $62.65 | +1.29% | 1,049,118 |
| Feb 6, 2017 | $61.00 | $61.85 | $59.70 | $61.85 | +1.31% | 1,304,374 |
| Jan 30, 2017 | $62.20 | $62.20 | $59.95 | $61.05 | -2.32% | 1,509,124 |
| Jan 23, 2017 | $61.95 | $66.65 | $61.00 | $62.50 | +0.48% | 1,349,541 |
| Jan 17, 2017 | $61.25 | $62.75 | $60.50 | $62.20 | +1.80% | 711,544 |
| Jan 9, 2017 | $59.45 | $61.85 | $58.95 | $61.10 | +2.26% | 981,906 |
| Jan 3, 2017 | $59.90 | $60.80 | $58.80 | $59.75 | +0.59% | 879,499 |
| Dec 27, 2016 | $61.40 | $61.65 | $59.10 | $59.40 | -2.94% | 621,374 |
| Dec 19, 2016 | $60.20 | $62.60 | $60.20 | $61.20 | +1.32% | 1,156,552 |
| Dec 12, 2016 | $62.20 | $62.65 | $60.20 | $60.40 | -2.97% | 1,798,430 |
| Dec 5, 2016 | $60.60 | $62.25 | $60.33 | $62.25 | +3.49% | 1,193,631 |
| Nov 28, 2016 | $60.00 | $61.25 | $58.46 | $60.15 | -0.17% | 1,005,579 |
| Nov 21, 2016 | $57.50 | $60.30 | $57.25 | $60.25 | +5.06% | 600,953 |
| Nov 14, 2016 | $55.45 | $57.40 | $55.25 | $57.35 | – | 916,086 |
Seasonality
AIT 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 | 2.8% | 3.0% | -2.3% | 2.5% | 0.0% | 3.5% | 3.7% | -1.4% | 2.4% | 1.6% | 7.3% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.4% | 8.7% | -6.1% | 15.2% | -0.5% | 11.3% | 2.1% | -6.0% | 2.6% | -11.5% | ||
| 2025 | 8.6% | -3.5% | -10.1% | 8.0% | -6.7% | 2.6% | 16.8% | -2.8% | -1.0% | -1.5% | 0.9% | -0.8% |
| 2024 | 2.2% | 7.8% | 4.0% | -7.2% | 5.5% | 0.5% | 12.5% | -5.8% | 8.8% | 3.8% | 18.8% | -12.8% |
| 2023 | 13.6% | -0.0% | -0.5% | -4.6% | -9.1% | 17.8% | 0.1% | 6.7% | 0.2% | -0.7% | 4.5% | 7.9% |
| 2022 | -4.6% | 3.6% | 1.5% | 2.0% | -0.9% | -7.0% | 4.6% | 5.7% | -3.1% | 21.0% | 6.8% | -4.9% |
| 2021 | -9.7% | 21.8% | 6.8% | 4.9% | 2.7% | -7.0% | -1.5% | -0.6% | 1.5% | 8.2% | -2.2% | 8.1% |
| 2020 | -3.2% | -8.2% | -22.5% | 14.6% | 11.4% | 7.6% | 1.2% | -4.2% | -8.5% | 10.8% | 29.1% | -0.6% |
| 2019 | 9.4% | -0.9% | 2.3% | 0.8% | -8.8% | 13.3% | -1.1% | -11.7% | 6.4% | 5.4% | 7.2% | 4.4% |
| 2018 | 8.3% | -4.1% | 3.6% | -12.3% | 9.5% | 0.6% | 6.4% | 3.6% | 1.6% | -16.0% | -0.3% | -17.3% |
| 2017 | 1.8% | 4.8% | -1.9% | 3.5% | -3.1% | -4.4% | -4.3% | 1.4% | 15.4% | -3.3% | 1.0% | 6.5% |