Arthur J. Gallagher & Co. (AJG) stock
AJGNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3016% below fair value
$276.07+7.87 (+2.93%)
Close on Oct 30, 2026Market cap $70.76BP/E 45.7Yield 0.94%
Price history
Arthur J. Gallagher share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$276.07
+2.93% on the day
52-week range
$190.75 – $277.45
-0.5% from the high
Change over 52 weeks
+5.4%
From $262.03 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $267.15 | $277.45 | $255.75 | $276.07 | +3.00% | 10,974,649 |
| Oct 19, 2026 | $252.12 | $272.80 | $249.73 | $268.04 | +5.16% | 8,129,368 |
| Oct 12, 2026 | $233.54 | $255.40 | $231.86 | $254.88 | +9.53% | 5,961,574 |
| Oct 5, 2026 | $225.00 | $235.94 | $219.65 | $232.70 | +2.91% | 6,230,930 |
| Sep 28, 2026 | $230.00 | $234.13 | $225.11 | $226.11 | -2.16% | 8,887,311 |
| Sep 21, 2026 | $239.72 | $240.71 | $225.87 | $231.10 | -3.50% | 8,022,839 |
| Sep 14, 2026 | $245.58 | $254.59 | $238.75 | $239.48 | -0.35% | 7,107,008 |
| Sep 8, 2026 | $257.68 | $258.39 | $240.32 | $240.32 | -8.52% | 4,472,439 |
| Aug 31, 2026 | $264.13 | $271.27 | $260.04 | $262.69 | -1.82% | 7,881,666 |
| Aug 24, 2026 | $265.00 | $272.79 | $259.26 | $267.56 | +1.42% | 6,839,993 |
| Aug 17, 2026 | $248.99 | $264.21 | $246.88 | $263.81 | +5.02% | 6,189,638 |
| Aug 10, 2026 | $247.00 | $257.12 | $245.33 | $251.21 | +1.25% | 6,311,166 |
| Aug 3, 2026 | $251.21 | $255.98 | $240.82 | $248.12 | -0.52% | 6,374,038 |
| Jul 27, 2026 | $249.42 | $269.99 | $242.28 | $249.42 | +0.67% | 7,880,299 |
| Jul 20, 2026 | $250.93 | $255.50 | $240.98 | $247.77 | -2.41% | 5,601,820 |
| Jul 13, 2026 | $255.97 | $261.92 | $246.35 | $253.90 | +0.32% | 7,532,573 |
| Jul 6, 2026 | $251.36 | $256.87 | $247.88 | $253.09 | +0.26% | 8,204,823 |
| Jun 29, 2026 | $226.44 | $252.96 | $223.26 | $252.44 | +11.69% | 8,997,405 |
| Jun 22, 2026 | $213.92 | $226.56 | $208.08 | $226.01 | +5.58% | 11,269,472 |
| Jun 15, 2026 | $217.38 | $224.99 | $211.29 | $214.06 | -2.12% | 7,380,625 |
| Jun 8, 2026 | $213.48 | $225.34 | $211.50 | $218.69 | +1.18% | 10,149,710 |
| Jun 1, 2026 | $200.57 | $216.73 | $199.69 | $216.14 | +7.47% | 8,077,294 |
| May 26, 2026 | $202.96 | $208.99 | $200.04 | $201.11 | -1.78% | 6,790,634 |
| May 18, 2026 | $199.88 | $210.24 | $198.88 | $204.75 | +2.40% | 7,638,339 |
| May 11, 2026 | $197.95 | $202.91 | $190.75 | $199.95 | +0.54% | 11,812,655 |
| May 4, 2026 | $207.89 | $211.08 | $194.15 | $198.87 | -4.44% | 9,563,152 |
| Apr 27, 2026 | $213.13 | $218.88 | $202.21 | $208.11 | -3.38% | 9,485,485 |
| Apr 20, 2026 | $221.60 | $226.00 | $213.98 | $215.38 | -2.81% | 6,391,646 |
| Apr 13, 2026 | $214.28 | $225.69 | $213.65 | $221.61 | +3.77% | 8,126,931 |
| Apr 6, 2026 | $217.16 | $222.52 | $206.21 | $213.55 | -1.87% | 11,807,654 |
| Mar 30, 2026 | $208.01 | $221.34 | $206.50 | $217.61 | +5.07% | 8,534,236 |
| Mar 23, 2026 | $217.37 | $218.83 | $205.90 | $207.10 | -3.59% | 10,280,125 |
| Mar 16, 2026 | $209.97 | $216.15 | $204.58 | $214.82 | +3.31% | 11,278,947 |
| Mar 9, 2026 | $226.90 | $226.90 | $203.21 | $207.93 | -8.85% | 11,984,015 |
| Mar 2, 2026 | $227.58 | $231.10 | $221.48 | $228.13 | -0.03% | 11,589,954 |
| Feb 23, 2026 | $214.55 | $228.81 | $209.44 | $228.20 | +5.40% | 12,896,329 |
| Feb 17, 2026 | $212.26 | $221.00 | $206.93 | $216.51 | +3.87% | 11,808,798 |
| Feb 9, 2026 | $240.12 | $242.00 | $195.00 | $208.45 | -13.71% | 24,096,773 |
| Feb 2, 2026 | $250.42 | $255.18 | $239.33 | $241.58 | -3.12% | 10,400,697 |
| Jan 26, 2026 | $253.70 | $256.60 | $236.53 | $249.37 | -1.52% | 11,597,438 |
| Jan 20, 2026 | $255.60 | $257.67 | $244.98 | $253.21 | -2.05% | 9,034,818 |
| Jan 12, 2026 | $265.13 | $266.87 | $253.39 | $258.52 | -2.29% | 11,952,502 |
| Jan 5, 2026 | $254.78 | $266.67 | $253.19 | $264.59 | +3.36% | 7,239,738 |
| Dec 29, 2025 | $261.54 | $263.79 | $254.34 | $256.00 | -2.10% | 4,656,520 |
| Dec 22, 2025 | $251.96 | $261.91 | $251.37 | $261.48 | +3.19% | 4,133,726 |
| Dec 15, 2025 | $254.21 | $257.37 | $249.13 | $253.39 | -0.78% | 11,291,128 |
| Dec 8, 2025 | $238.77 | $256.18 | $236.34 | $255.38 | +6.54% | 8,834,876 |
| Dec 1, 2025 | $248.40 | $249.47 | $238.65 | $239.71 | -3.19% | 7,683,487 |
| Nov 24, 2025 | $251.26 | $252.44 | $244.72 | $247.62 | -1.51% | 4,828,723 |
| Nov 17, 2025 | $259.41 | $261.63 | $245.69 | $251.41 | -2.75% | 9,462,509 |
| Nov 10, 2025 | $248.88 | $262.59 | $247.03 | $258.51 | +3.40% | 8,061,313 |
| Nov 3, 2025 | $249.49 | $253.00 | $239.47 | $250.01 | +0.21% | 9,936,930 |
| Oct 27, 2025 | $280.56 | $281.66 | $242.75 | $249.49 | -11.13% | 14,713,940 |
| Oct 20, 2025 | $280.22 | $284.33 | $275.73 | $280.73 | +0.09% | 6,525,383 |
| Oct 13, 2025 | $299.05 | $304.57 | $276.50 | $280.47 | -7.05% | 8,657,375 |
| Oct 6, 2025 | $310.50 | $313.09 | $300.66 | $301.74 | -2.81% | 4,500,522 |
| Sep 29, 2025 | $303.15 | $313.55 | $301.10 | $310.48 | +2.08% | 6,662,743 |
| Sep 22, 2025 | $299.11 | $308.80 | $296.49 | $304.15 | +1.50% | 6,418,429 |
| Sep 15, 2025 | $297.16 | $301.20 | $285.80 | $299.65 | +0.80% | 7,604,880 |
| Sep 8, 2025 | $298.31 | $301.02 | $292.58 | $297.28 | -0.64% | 6,764,350 |
| Sep 2, 2025 | $303.17 | $305.95 | $296.43 | $299.18 | -1.18% | 6,015,674 |
| Aug 25, 2025 | $302.00 | $303.17 | $295.74 | $302.75 | -0.14% | 7,088,083 |
| Aug 18, 2025 | $292.02 | $307.38 | $291.08 | $303.17 | +3.57% | 6,396,868 |
| Aug 11, 2025 | $290.00 | $295.50 | $286.17 | $292.72 | +1.13% | 6,668,683 |
| Aug 4, 2025 | $284.49 | $293.97 | $282.23 | $289.44 | +1.85% | 9,436,236 |
| Jul 28, 2025 | $315.00 | $315.00 | $277.53 | $284.17 | -9.83% | 13,581,392 |
| Jul 21, 2025 | $312.67 | $315.48 | $307.91 | $315.14 | +0.64% | 4,175,527 |
| Jul 14, 2025 | $311.17 | $316.71 | $305.39 | $313.14 | +0.51% | 5,983,754 |
| Jul 7, 2025 | $316.93 | $318.34 | $310.26 | $311.54 | -2.06% | 5,407,794 |
| Jun 30, 2025 | $315.62 | $323.25 | $309.39 | $318.10 | +0.12% | 5,278,244 |
| Jun 23, 2025 | $320.75 | $327.34 | $315.00 | $317.73 | -0.76% | 10,700,603 |
| Jun 16, 2025 | $317.58 | $322.92 | $313.23 | $320.16 | +1.11% | 5,838,717 |
| Jun 9, 2025 | $326.53 | $327.83 | $308.98 | $316.64 | -3.69% | 6,974,083 |
| Jun 2, 2025 | $343.42 | $351.23 | $325.06 | $328.76 | -5.38% | 5,908,770 |
| May 26, 2025 | $336.27 | $348.30 | $333.47 | $347.44 | +2.78% | 6,146,692 |
| May 19, 2025 | $343.18 | $344.64 | $333.47 | $338.04 | -1.23% | 4,018,060 |
| May 12, 2025 | $337.43 | $342.85 | $325.53 | $342.24 | +1.20% | 5,561,281 |
| May 5, 2025 | $330.90 | $343.62 | $326.39 | $338.18 | +2.14% | 5,698,614 |
| Apr 28, 2025 | $323.83 | $332.44 | $312.17 | $331.08 | +2.72% | 11,137,346 |
| Apr 21, 2025 | $328.42 | $336.69 | $313.58 | $322.30 | -2.10% | 5,957,866 |
| Apr 14, 2025 | $337.37 | $345.62 | $326.58 | $329.22 | -1.44% | 4,625,089 |
| Apr 7, 2025 | $310.81 | $335.28 | $301.21 | $334.02 | +4.63% | 10,251,523 |
| Mar 31, 2025 | $342.81 | $350.70 | $316.63 | $319.25 | -6.31% | 8,170,627 |
| Mar 24, 2025 | $334.21 | $343.58 | $332.08 | $340.76 | +2.70% | 6,698,010 |
| Mar 17, 2025 | $323.25 | $335.66 | $322.00 | $331.79 | +2.01% | 7,741,925 |
| Mar 10, 2025 | $323.02 | $327.88 | $318.24 | $325.24 | +0.38% | 8,417,822 |
| Mar 3, 2025 | $336.87 | $345.43 | $321.19 | $324.00 | -4.07% | 10,115,674 |
| Feb 24, 2025 | $325.44 | $338.43 | $325.37 | $337.74 | +3.74% | 7,377,613 |
| Feb 18, 2025 | $322.24 | $327.99 | $320.04 | $325.56 | +1.26% | 3,856,908 |
| Feb 10, 2025 | $322.07 | $329.60 | $319.50 | $321.50 | -0.26% | 7,501,167 |
| Feb 3, 2025 | $299.75 | $323.55 | $299.37 | $322.33 | +6.80% | 8,952,971 |
| Jan 27, 2025 | $289.52 | $307.74 | $289.52 | $301.82 | +4.25% | 9,059,223 |
| Jan 21, 2025 | $296.88 | $299.01 | $286.78 | $289.51 | -1.80% | 6,726,988 |
| Jan 13, 2025 | $285.22 | $296.93 | $284.87 | $294.82 | +2.72% | 7,564,242 |
| Jan 6, 2025 | $281.71 | $290.34 | $276.26 | $287.01 | +2.36% | 9,383,093 |
| Dec 30, 2024 | $284.08 | $286.27 | $275.56 | $280.40 | -2.14% | 9,353,733 |
| Dec 23, 2024 | $281.67 | $289.12 | $280.82 | $286.54 | +1.22% | 11,777,748 |
| Dec 16, 2024 | $285.70 | $289.00 | $276.90 | $283.10 | -0.52% | 12,400,109 |
| Dec 9, 2024 | $293.00 | $299.05 | $281.08 | $284.59 | -4.08% | 29,632,828 |
| Dec 2, 2024 | $312.51 | $313.01 | $296.39 | $296.71 | -4.97% | 4,382,836 |
| Nov 25, 2024 | $302.32 | $316.72 | $300.77 | $312.24 | +2.61% | 5,915,006 |
| Nov 18, 2024 | $291.73 | $308.00 | $289.80 | $304.29 | +3.30% | 3,852,139 |
| Nov 11, 2024 | $295.35 | $299.71 | $292.14 | $294.58 | -0.06% | 4,044,607 |
| Nov 4, 2024 | $282.46 | $297.07 | $279.60 | $294.77 | +5.12% | 4,376,578 |
| Oct 28, 2024 | $286.55 | $287.78 | $280.01 | $280.40 | -0.91% | 3,963,194 |
| Oct 21, 2024 | $288.17 | $290.00 | $277.44 | $282.97 | -2.17% | 4,215,112 |
| Oct 14, 2024 | $288.63 | $292.97 | $285.50 | $289.25 | +0.47% | 4,319,789 |
| Oct 7, 2024 | $288.97 | $297.76 | $283.62 | $287.91 | -0.59% | 5,931,216 |
| Sep 30, 2024 | $280.15 | $290.05 | $278.19 | $289.62 | +3.64% | 5,046,740 |
| Sep 23, 2024 | $278.22 | $282.76 | $276.70 | $279.45 | +1.23% | 5,066,815 |
| Sep 16, 2024 | $299.00 | $301.04 | $274.25 | $276.06 | -7.17% | 5,796,827 |
| Sep 9, 2024 | $295.70 | $300.66 | $289.40 | $297.39 | +1.09% | 2,974,937 |
| Sep 3, 2024 | $292.90 | $298.24 | $292.57 | $294.19 | +0.55% | 2,664,672 |
| Aug 26, 2024 | $288.44 | $294.00 | $286.35 | $292.57 | +1.65% | 3,858,029 |
| Aug 19, 2024 | $284.50 | $292.76 | $284.50 | $287.83 | +0.96% | 2,203,100 |
| Aug 12, 2024 | $283.00 | $286.46 | $280.59 | $285.08 | +0.82% | 2,947,284 |
| Aug 5, 2024 | $286.43 | $287.49 | $277.97 | $282.75 | -1.53% | 4,891,463 |
| Jul 29, 2024 | $280.93 | $290.31 | $278.80 | $287.14 | +1.26% | 3,863,550 |
| Jul 22, 2024 | $271.42 | $283.90 | $267.00 | $283.58 | +4.92% | 4,628,264 |
| Jul 15, 2024 | $271.54 | $273.45 | $267.51 | $270.27 | -0.29% | 3,422,119 |
| Jul 8, 2024 | $265.00 | $274.97 | $263.22 | $271.05 | +2.41% | 3,481,117 |
| Jul 1, 2024 | $260.00 | $265.00 | $257.58 | $264.67 | +2.07% | 2,516,293 |
| Jun 24, 2024 | $264.80 | $266.39 | $251.42 | $259.31 | -2.00% | 6,057,450 |
| Jun 17, 2024 | $257.64 | $264.90 | $257.29 | $264.60 | +2.46% | 4,182,330 |
| Jun 10, 2024 | $253.51 | $262.50 | $252.22 | $258.24 | +1.86% | 5,058,417 |
| Jun 3, 2024 | $252.77 | $255.85 | $250.51 | $253.53 | +0.08% | 4,134,542 |
| May 28, 2024 | $250.53 | $253.93 | $244.60 | $253.33 | +0.50% | 3,474,721 |
| May 20, 2024 | $257.65 | $259.35 | $250.19 | $252.06 | -2.18% | 2,858,299 |
| May 13, 2024 | $250.67 | $258.20 | $247.47 | $257.67 | +2.73% | 3,787,886 |
| May 6, 2024 | $240.44 | $251.28 | $238.94 | $250.82 | +5.07% | 3,306,827 |
| Apr 29, 2024 | $233.79 | $241.57 | $232.27 | $238.72 | +1.97% | 3,952,388 |
| Apr 22, 2024 | $238.36 | $240.03 | $232.35 | $234.11 | -1.04% | 4,268,362 |
| Apr 15, 2024 | $237.38 | $237.44 | $230.08 | $236.57 | +0.85% | 4,265,509 |
| Apr 8, 2024 | $243.70 | $244.95 | $234.00 | $234.58 | -3.86% | 4,167,673 |
| Apr 1, 2024 | $249.08 | $249.80 | $240.06 | $243.99 | -2.42% | 3,830,695 |
| Mar 25, 2024 | $246.55 | $250.91 | $244.64 | $250.04 | +1.42% | 3,668,549 |
| Mar 18, 2024 | $251.97 | $256.10 | $246.51 | $246.53 | -2.62% | 5,015,333 |
| Mar 11, 2024 | $251.40 | $255.71 | $250.09 | $253.17 | +0.59% | 4,226,847 |
| Mar 4, 2024 | $242.55 | $252.07 | $241.22 | $251.69 | +3.35% | 3,612,382 |
| Feb 26, 2024 | $245.09 | $246.29 | $241.61 | $243.54 | -0.60% | 3,572,828 |
| Feb 20, 2024 | $238.50 | $245.56 | $237.28 | $245.00 | +2.42% | 2,997,588 |
| Feb 12, 2024 | $239.00 | $242.03 | $234.30 | $239.22 | +0.16% | 4,172,841 |
| Feb 5, 2024 | $232.51 | $239.18 | $231.16 | $238.84 | +2.62% | 4,912,779 |
| Jan 29, 2024 | $232.17 | $234.32 | $227.43 | $232.74 | -0.12% | 6,130,851 |
| Jan 22, 2024 | $238.41 | $241.27 | $227.08 | $233.03 | -2.41% | 4,556,077 |
| Jan 16, 2024 | $235.08 | $239.93 | $231.50 | $238.79 | +1.70% | 3,317,118 |
| Jan 8, 2024 | $226.65 | $234.85 | $224.21 | $234.80 | +4.23% | 4,552,384 |
| Jan 2, 2024 | $224.86 | $228.81 | $223.43 | $225.28 | +0.18% | 3,535,553 |
| Dec 26, 2023 | $222.09 | $225.22 | $221.15 | $224.88 | +0.90% | 2,684,693 |
| Dec 18, 2023 | $224.60 | $228.90 | $218.63 | $222.88 | +0.03% | 5,854,317 |
| Dec 11, 2023 | $242.37 | $248.95 | $220.36 | $222.81 | -7.53% | 8,537,612 |
| Dec 4, 2023 | $248.10 | $249.05 | $238.72 | $240.96 | -2.84% | 3,985,775 |
| Nov 27, 2023 | $252.59 | $254.00 | $243.83 | $248.00 | -1.95% | 4,303,052 |
| Nov 20, 2023 | $245.32 | $252.93 | $244.95 | $252.92 | +3.04% | 2,579,424 |
| Nov 13, 2023 | $247.79 | $249.36 | $240.00 | $245.45 | -1.14% | 4,648,194 |
| Nov 6, 2023 | $242.92 | $248.54 | $241.46 | $248.27 | +2.45% | 4,153,749 |
| Oct 30, 2023 | $229.44 | $243.90 | $228.81 | $242.33 | +6.17% | 4,709,539 |
| Oct 23, 2023 | $227.71 | $234.76 | $226.38 | $228.24 | +0.29% | 5,096,571 |
| Oct 16, 2023 | $234.87 | $237.95 | $227.28 | $227.57 | -2.70% | 3,349,160 |
| Oct 9, 2023 | $230.79 | $236.19 | $230.56 | $233.88 | +0.81% | 2,796,932 |
| Oct 2, 2023 | $227.00 | $233.13 | $223.35 | $232.01 | +1.79% | 3,673,094 |
| Sep 25, 2023 | $232.25 | $233.73 | $226.84 | $227.93 | -2.21% | 3,668,549 |
| Sep 18, 2023 | $230.20 | $237.64 | $230.20 | $233.08 | +1.28% | 4,685,043 |
| Sep 11, 2023 | $228.64 | $232.69 | $228.05 | $230.14 | +0.85% | 4,254,871 |
| Sep 5, 2023 | $230.93 | $231.17 | $224.47 | $228.19 | -1.25% | 2,745,610 |
| Aug 28, 2023 | $227.32 | $232.41 | $227.01 | $231.07 | +1.52% | 3,155,064 |
| Aug 21, 2023 | $221.52 | $229.39 | $219.72 | $227.60 | +3.20% | 3,253,187 |
| Aug 14, 2023 | $224.95 | $227.34 | $215.37 | $220.55 | -1.70% | 2,783,378 |
| Aug 7, 2023 | $222.29 | $226.58 | $220.00 | $224.37 | +1.61% | 2,581,927 |
| Jul 31, 2023 | $215.87 | $226.30 | $214.14 | $220.81 | +2.12% | 4,185,008 |
| Jul 24, 2023 | $219.18 | $221.92 | $215.07 | $216.22 | -1.09% | 3,930,115 |
| Jul 17, 2023 | $213.93 | $220.74 | $212.39 | $218.61 | +2.21% | 3,832,975 |
| Jul 10, 2023 | $214.84 | $217.74 | $212.53 | $213.88 | -0.08% | 3,175,180 |
| Jul 3, 2023 | $219.00 | $219.00 | $213.30 | $214.05 | -2.51% | 2,751,830 |
| Jun 26, 2023 | $212.31 | $220.63 | $209.39 | $219.57 | +3.35% | 4,499,628 |
| Jun 20, 2023 | $213.15 | $215.53 | $209.49 | $212.46 | -0.62% | 5,363,902 |
| Jun 12, 2023 | $206.76 | $217.87 | $205.41 | $213.78 | +3.34% | 5,388,975 |
| Jun 5, 2023 | $205.85 | $207.64 | $202.69 | $206.87 | +0.58% | 2,515,784 |
| May 30, 2023 | $204.00 | $206.10 | $198.52 | $205.68 | +0.92% | 4,906,496 |
| May 22, 2023 | $215.45 | $216.18 | $203.33 | $203.81 | -5.67% | 3,807,880 |
| May 15, 2023 | $219.02 | $219.23 | $212.46 | $216.07 | -1.17% | 4,558,072 |
| May 8, 2023 | $213.68 | $219.21 | $212.87 | $218.62 | +2.24% | 3,736,686 |
| May 1, 2023 | $207.82 | $214.22 | $206.50 | $213.82 | +2.77% | 4,405,442 |
| Apr 24, 2023 | $208.22 | $209.13 | $202.19 | $208.06 | +0.14% | 5,542,850 |
| Apr 17, 2023 | $200.72 | $208.20 | $199.93 | $207.77 | +3.65% | 4,842,318 |
| Apr 10, 2023 | $196.18 | $200.91 | $194.77 | $200.45 | +1.56% | 3,968,951 |
| Apr 3, 2023 | $190.85 | $197.41 | $190.00 | $197.37 | +3.17% | 3,566,290 |
| Mar 27, 2023 | $186.00 | $191.37 | $185.43 | $191.31 | +3.04% | 4,055,219 |
| Mar 20, 2023 | $180.26 | $185.72 | $179.72 | $185.66 | +3.14% | 4,879,431 |
| Mar 13, 2023 | $179.46 | $184.40 | $174.45 | $180.00 | -1.51% | 9,329,885 |
| Mar 6, 2023 | $190.00 | $192.20 | $182.46 | $182.76 | -3.32% | 5,294,448 |
| Feb 27, 2023 | $185.64 | $189.34 | $183.98 | $189.03 | +2.33% | 5,347,789 |
| Feb 21, 2023 | $187.76 | $188.21 | $182.88 | $184.73 | -2.05% | 2,894,596 |
| Feb 13, 2023 | $195.35 | $196.52 | $186.78 | $188.60 | -3.31% | 3,476,092 |
| Feb 6, 2023 | $192.68 | $198.25 | $192.02 | $195.06 | +0.81% | 3,222,422 |
| Jan 30, 2023 | $193.52 | $198.07 | $191.05 | $193.49 | -0.17% | 5,279,823 |
| Jan 23, 2023 | $194.40 | $202.37 | $191.60 | $193.81 | -0.05% | 3,905,803 |
| Jan 17, 2023 | $197.13 | $198.47 | $190.05 | $193.90 | -1.35% | 2,696,180 |
| Jan 9, 2023 | $192.56 | $197.10 | $190.80 | $196.55 | +2.36% | 3,142,382 |
| Jan 3, 2023 | $188.74 | $192.79 | $185.41 | $192.02 | +1.85% | 2,327,323 |
| Dec 27, 2022 | $188.99 | $191.20 | $186.61 | $188.54 | +0.07% | 1,647,854 |
| Dec 19, 2022 | $186.32 | $189.55 | $184.33 | $188.41 | +1.11% | 2,629,461 |
| Dec 12, 2022 | $192.55 | $197.59 | $183.64 | $186.35 | -2.86% | 4,714,348 |
| Dec 5, 2022 | $199.79 | $200.52 | $191.60 | $191.83 | -4.69% | 3,993,260 |
| Nov 28, 2022 | $198.32 | $201.51 | $194.03 | $201.26 | +0.99% | 5,816,445 |
| Nov 21, 2022 | $194.52 | $199.61 | $194.00 | $199.29 | +2.55% | 2,674,489 |
| Nov 14, 2022 | $186.91 | $194.78 | $185.71 | $194.33 | +4.48% | 4,116,217 |
| Nov 7, 2022 | $188.92 | $194.76 | $185.43 | $186.00 | -1.27% | 4,520,479 |
| Oct 31, 2022 | $188.13 | $189.96 | $183.61 | $188.39 | -0.10% | 4,740,216 |
| Oct 24, 2022 | $176.79 | $188.71 | $173.39 | $188.58 | +7.53% | 5,136,297 |
| Oct 17, 2022 | $173.06 | $179.65 | $169.01 | $175.37 | +2.94% | 5,215,808 |
| Oct 10, 2022 | $175.52 | $180.52 | $170.12 | $170.36 | -2.27% | 5,000,963 |
| Oct 3, 2022 | $173.00 | $182.62 | $171.93 | $174.31 | +1.80% | 4,451,660 |
| Sep 26, 2022 | $171.30 | $173.01 | $167.93 | $171.22 | -0.36% | 4,987,114 |
| Sep 19, 2022 | $178.68 | $181.54 | $169.51 | $171.83 | -4.25% | 4,616,186 |
| Sep 12, 2022 | $188.41 | $189.36 | $178.07 | $179.45 | -4.76% | 8,547,121 |
| Sep 6, 2022 | $180.81 | $188.81 | $179.94 | $188.42 | +4.41% | 3,229,778 |
| Aug 29, 2022 | $186.16 | $187.05 | $179.26 | $180.47 | -3.85% | 3,948,057 |
| Aug 22, 2022 | $188.81 | $192.00 | $185.96 | $187.70 | -1.57% | 4,447,305 |
| Aug 15, 2022 | $188.48 | $191.97 | $188.25 | $190.70 | +0.69% | 4,280,160 |
| Aug 8, 2022 | $179.28 | $189.56 | $178.97 | $189.40 | +6.10% | 3,903,412 |
| Aug 1, 2022 | $176.79 | $178.65 | $171.75 | $178.51 | -0.27% | 4,033,073 |
| Jul 25, 2022 | $168.51 | $184.88 | $168.09 | $178.99 | +6.40% | 4,613,892 |
| Jul 18, 2022 | $166.33 | $170.72 | $161.34 | $168.23 | +1.50% | 2,879,530 |
| Jul 11, 2022 | $166.05 | $168.14 | $160.60 | $165.75 | -0.61% | 3,348,431 |
| Jul 5, 2022 | $162.91 | $169.85 | $161.91 | $166.76 | +1.29% | 2,345,804 |
| Jun 27, 2022 | $165.43 | $167.38 | $161.16 | $164.63 | -0.38% | 3,991,197 |
| Jun 21, 2022 | $151.57 | $165.64 | $151.54 | $165.25 | +10.38% | 4,128,122 |
| Jun 13, 2022 | $149.66 | $156.86 | $148.24 | $149.71 | -2.15% | 5,676,205 |
| Jun 6, 2022 | $163.73 | $164.87 | $152.89 | $153.00 | -5.68% | 3,446,556 |
| May 31, 2022 | $164.93 | $164.93 | $158.03 | $162.21 | -2.07% | 3,904,988 |
| May 23, 2022 | $156.55 | $165.65 | $153.50 | $165.64 | +6.86% | 3,900,697 |
| May 16, 2022 | $161.91 | $164.66 | $150.49 | $155.00 | -4.33% | 4,242,199 |
| May 9, 2022 | $162.97 | $163.17 | $154.77 | $162.02 | -1.50% | 5,419,922 |
| May 2, 2022 | $171.70 | $172.82 | $161.78 | $164.48 | -2.38% | 4,939,852 |
| Apr 25, 2022 | $177.40 | $179.45 | $168.13 | $168.49 | -5.36% | 5,688,313 |
| Apr 18, 2022 | $180.17 | $187.02 | $176.84 | $178.03 | -1.43% | 5,162,392 |
| Apr 11, 2022 | $183.00 | $184.92 | $178.74 | $180.61 | -1.41% | 3,726,316 |
| Apr 4, 2022 | $176.18 | $183.85 | $172.67 | $183.19 | +3.85% | 4,884,517 |
| Mar 28, 2022 | $168.29 | $177.25 | $167.37 | $176.40 | +4.96% | 4,003,699 |
| Mar 21, 2022 | $167.32 | $168.42 | $163.62 | $168.06 | +0.41% | 3,853,841 |
| Mar 14, 2022 | $155.16 | $167.79 | $153.01 | $167.37 | +8.95% | 5,342,414 |
| Mar 7, 2022 | $158.86 | $159.71 | $148.52 | $153.62 | -3.91% | 6,201,083 |
| Feb 28, 2022 | $156.52 | $160.01 | $155.52 | $159.87 | +0.36% | 4,421,684 |
| Feb 22, 2022 | $154.53 | $159.60 | $148.03 | $159.30 | +3.25% | 4,213,084 |
| Feb 14, 2022 | $155.53 | $156.72 | $151.74 | $154.28 | -0.88% | 3,803,185 |
| Feb 7, 2022 | $156.19 | $161.46 | $153.67 | $155.65 | -0.40% | 5,305,479 |
| Jan 31, 2022 | $153.60 | $158.81 | $153.58 | $156.28 | +1.13% | 5,034,018 |
| Jan 24, 2022 | $153.53 | $156.56 | $147.33 | $154.54 | +0.24% | 8,479,876 |
| Jan 18, 2022 | $156.38 | $157.92 | $153.52 | $154.17 | -2.24% | 4,093,770 |
| Jan 10, 2022 | $165.05 | $166.31 | $155.49 | $157.70 | -4.63% | 4,649,087 |
| Jan 3, 2022 | $169.29 | $169.99 | $163.53 | $165.36 | -2.54% | 4,226,160 |
| Dec 27, 2021 | $167.02 | $171.21 | $166.84 | $169.67 | +1.93% | 1,940,232 |
| Dec 20, 2021 | $162.91 | $167.56 | $161.13 | $166.45 | +1.25% | 3,688,010 |
| Dec 13, 2021 | $169.44 | $170.00 | $162.75 | $164.40 | -3.07% | 6,581,054 |
| Dec 6, 2021 | $166.72 | $171.18 | $166.26 | $169.60 | +2.49% | 4,426,592 |
| Nov 29, 2021 | $164.92 | $167.58 | $161.86 | $165.48 | +1.43% | 5,526,547 |
| Nov 22, 2021 | $163.63 | $167.15 | $160.02 | $163.14 | -0.17% | 3,438,764 |
| Nov 15, 2021 | $166.41 | $167.59 | $162.42 | $163.41 | -1.40% | 4,498,522 |
| Nov 8, 2021 | $161.23 | $165.88 | $158.82 | $165.73 | +3.41% | 3,337,069 |
| Nov 1, 2021 | $167.79 | $168.50 | $158.61 | $160.26 | -4.42% | 4,665,706 |
| Oct 25, 2021 | $165.69 | $168.32 | $161.90 | $167.67 | +1.51% | 4,716,972 |
| Oct 18, 2021 | $161.91 | $165.75 | $160.30 | $165.17 | +1.41% | 3,609,948 |
| Oct 11, 2021 | $155.96 | $164.08 | $155.43 | $162.88 | +4.64% | 4,689,832 |
| Oct 4, 2021 | $152.72 | $156.09 | $149.04 | $155.66 | +2.11% | 5,227,373 |
| Sep 27, 2021 | $154.13 | $154.20 | $148.59 | $152.44 | -1.04% | 3,708,542 |
| Sep 20, 2021 | $146.40 | $154.36 | $144.78 | $154.04 | +3.81% | 5,315,423 |
| Sep 13, 2021 | $145.13 | $151.57 | $142.53 | $148.39 | +2.99% | 7,931,954 |
| Sep 7, 2021 | $145.39 | $146.77 | $143.55 | $144.08 | -0.97% | 4,306,080 |
| Aug 30, 2021 | $144.07 | $146.50 | $142.89 | $145.49 | +1.20% | 5,182,929 |
| Aug 23, 2021 | $143.37 | $144.51 | $142.16 | $143.76 | +0.53% | 4,038,887 |
| Aug 16, 2021 | $140.30 | $143.93 | $139.76 | $143.00 | +1.92% | 6,025,804 |
| Aug 9, 2021 | $139.25 | $143.46 | $138.54 | $140.30 | +0.89% | 5,600,526 |
| Aug 2, 2021 | $139.83 | $141.16 | $136.92 | $139.06 | -0.18% | 4,436,804 |
| Jul 26, 2021 | $139.00 | $141.97 | $137.21 | $139.31 | -2.61% | 6,996,537 |
| Jul 19, 2021 | $138.70 | $146.98 | $135.50 | $143.05 | +2.24% | 4,878,958 |
| Jul 12, 2021 | $140.32 | $141.75 | $138.00 | $139.92 | -0.41% | 3,062,114 |
| Jul 6, 2021 | $141.02 | $142.02 | $138.49 | $140.50 | +0.14% | 3,642,601 |
| Jun 28, 2021 | $141.96 | $141.96 | $139.25 | $140.30 | -1.13% | 4,297,570 |
| Jun 21, 2021 | $138.24 | $141.96 | $137.78 | $141.90 | +3.15% | 5,170,682 |
| Jun 14, 2021 | $144.16 | $145.90 | $137.25 | $137.56 | -4.88% | 8,922,831 |
| Jun 7, 2021 | $144.93 | $145.71 | $143.12 | $144.61 | -0.18% | 5,425,523 |
| Jun 1, 2021 | $147.57 | $148.21 | $143.87 | $144.87 | -1.19% | 5,164,579 |
| May 24, 2021 | $145.71 | $147.19 | $143.92 | $146.61 | +1.18% | 6,664,498 |
| May 17, 2021 | $145.81 | $147.71 | $143.95 | $144.90 | -1.63% | 6,513,822 |
| May 10, 2021 | $152.46 | $154.03 | $143.00 | $147.30 | -2.55% | 13,021,419 |
| May 3, 2021 | $144.44 | $151.37 | $142.83 | $151.16 | +4.28% | 3,968,315 |
| Apr 26, 2021 | $138.21 | $145.60 | $135.69 | $144.95 | +5.08% | 4,182,350 |
| Apr 19, 2021 | $136.27 | $138.30 | $134.84 | $137.94 | +0.83% | 2,614,746 |
| Apr 12, 2021 | $132.34 | $137.44 | $131.43 | $136.80 | +3.21% | 3,112,241 |
| Apr 5, 2021 | $127.00 | $133.66 | $126.90 | $132.55 | +4.69% | 4,082,648 |
| Mar 29, 2021 | $125.00 | $126.94 | $124.21 | $126.61 | +0.72% | 2,865,961 |
| Mar 22, 2021 | $120.04 | $125.78 | $120.04 | $125.70 | +3.51% | 4,229,016 |
| Mar 15, 2021 | $126.10 | $129.00 | $121.20 | $121.44 | -3.73% | 7,427,667 |
| Mar 8, 2021 | $124.64 | $127.59 | $123.69 | $126.15 | +1.64% | 3,497,134 |
| Mar 1, 2021 | $120.21 | $124.33 | $119.92 | $124.11 | +3.60% | 5,434,552 |
| Feb 22, 2021 | $119.39 | $125.38 | $118.84 | $119.80 | -0.32% | 4,593,234 |
| Feb 16, 2021 | $117.00 | $120.83 | $116.72 | $120.18 | +3.00% | 3,302,063 |
| Feb 8, 2021 | $118.65 | $119.11 | $115.70 | $116.68 | -1.45% | 3,908,369 |
| Feb 1, 2021 | $114.37 | $119.57 | $114.13 | $118.40 | +2.59% | 3,842,285 |
| Jan 25, 2021 | $117.58 | $119.29 | $112.92 | $115.41 | -2.06% | 5,801,686 |
| Jan 19, 2021 | $115.95 | $120.15 | $115.01 | $117.84 | +1.49% | 2,868,795 |
| Jan 11, 2021 | $119.67 | $120.57 | $115.25 | $116.11 | -3.92% | 4,150,576 |
| Jan 4, 2021 | $123.64 | $123.71 | $117.90 | $120.85 | -2.31% | 3,833,968 |
| Dec 28, 2020 | $124.13 | $124.40 | $121.14 | $123.71 | +0.23% | 1,832,500 |
| Dec 21, 2020 | $124.70 | $125.00 | $121.68 | $123.42 | -1.52% | 2,280,562 |
| Dec 14, 2020 | $120.67 | $129.12 | $119.88 | $125.32 | +4.49% | 5,521,567 |
| Dec 7, 2020 | $115.98 | $121.27 | $114.83 | $119.94 | +3.38% | 4,554,305 |
| Nov 30, 2020 | $115.56 | $117.18 | $115.03 | $116.02 | +0.14% | 3,397,222 |
| Nov 23, 2020 | $116.02 | $117.34 | $113.89 | $115.86 | +0.27% | 3,505,043 |
| Nov 16, 2020 | $116.60 | $117.75 | $114.25 | $115.55 | -0.14% | 5,057,804 |
| Nov 9, 2020 | $116.31 | $118.39 | $109.89 | $115.71 | +4.71% | 4,851,117 |
| Nov 2, 2020 | $105.15 | $113.65 | $104.11 | $110.51 | +6.56% | 4,760,999 |
| Oct 26, 2020 | $106.90 | $107.37 | $101.95 | $103.71 | -3.90% | 6,639,493 |
| Oct 19, 2020 | $109.05 | $109.54 | $106.79 | $107.92 | -0.78% | 2,844,703 |
| Oct 12, 2020 | $108.55 | $110.56 | $106.66 | $108.77 | +0.20% | 3,818,342 |
| Oct 5, 2020 | $106.72 | $108.84 | $105.39 | $108.55 | +2.20% | 2,592,059 |
| Sep 28, 2020 | $103.96 | $106.94 | $103.26 | $106.21 | +3.15% | 3,612,180 |
| Sep 21, 2020 | $102.46 | $105.50 | $101.36 | $102.97 | -1.19% | 5,763,023 |
| Sep 14, 2020 | $102.39 | $105.69 | $102.00 | $104.21 | +2.38% | 5,253,113 |
| Sep 8, 2020 | $103.22 | $104.32 | $100.32 | $101.79 | -1.82% | 3,192,774 |
| Aug 31, 2020 | $104.96 | $108.03 | $102.47 | $103.68 | -1.30% | 4,049,897 |
| Aug 24, 2020 | $103.71 | $106.53 | $102.57 | $105.05 | +1.53% | 4,809,364 |
| Aug 17, 2020 | $106.63 | $108.22 | $102.73 | $103.47 | -3.29% | 3,820,097 |
| Aug 10, 2020 | $106.78 | $109.34 | $106.13 | $106.99 | +0.17% | 3,258,351 |
| Aug 3, 2020 | $106.51 | $107.82 | $104.54 | $106.81 | -0.63% | 3,975,992 |
| Jul 27, 2020 | $104.14 | $108.99 | $102.59 | $107.49 | +3.43% | 5,144,039 |
| Jul 20, 2020 | $103.14 | $105.39 | $103.14 | $103.93 | +0.37% | 3,284,270 |
| Jul 13, 2020 | $99.70 | $104.05 | $97.84 | $103.55 | +4.45% | 4,044,891 |
| Jul 6, 2020 | $99.00 | $99.24 | $96.00 | $99.14 | +1.85% | 3,526,181 |
| Jun 29, 2020 | $97.50 | $98.92 | $94.97 | $97.34 | +0.69% | 2,753,840 |
| Jun 22, 2020 | $94.97 | $98.38 | $93.87 | $96.67 | +2.04% | 5,847,129 |
| Jun 15, 2020 | $93.02 | $101.00 | $92.49 | $94.74 | -0.61% | 8,357,055 |
| Jun 8, 2020 | $99.65 | $102.25 | $93.86 | $95.32 | -5.11% | 7,823,372 |
| Jun 1, 2020 | $94.38 | $101.54 | $93.58 | $100.45 | +6.54% | 4,847,552 |
| May 26, 2020 | $92.69 | $95.00 | $91.62 | $94.28 | +3.49% | 4,757,748 |
| May 18, 2020 | $90.06 | $91.59 | $89.49 | $91.10 | +4.44% | 5,007,434 |
| May 11, 2020 | $85.72 | $87.98 | $83.77 | $87.23 | +0.96% | 7,634,013 |
| May 4, 2020 | $77.03 | $86.49 | $76.44 | $86.40 | +11.47% | 7,208,343 |
| Apr 27, 2020 | $75.87 | $80.60 | $75.74 | $77.51 | +2.96% | 8,760,274 |
| Apr 20, 2020 | $83.23 | $83.42 | $73.66 | $75.28 | -9.95% | 5,854,678 |
| Apr 13, 2020 | $85.48 | $88.30 | $80.56 | $83.60 | -3.73% | 6,831,824 |
| Apr 6, 2020 | $79.69 | $88.35 | $77.46 | $86.84 | +13.87% | 5,799,461 |
| Mar 30, 2020 | $81.35 | $83.48 | $74.52 | $76.26 | -4.88% | 8,429,174 |
| Mar 23, 2020 | $71.57 | $83.10 | $66.04 | $80.17 | +12.00% | 8,102,606 |
| Mar 16, 2020 | $75.12 | $87.58 | $65.09 | $71.58 | -20.52% | 9,770,271 |
| Mar 9, 2020 | $94.04 | $98.35 | $79.78 | $90.06 | -10.69% | 8,254,972 |
| Mar 2, 2020 | $97.82 | $106.30 | $97.10 | $100.84 | +3.44% | 6,133,990 |
| Feb 24, 2020 | $106.81 | $107.76 | $93.91 | $97.49 | -9.59% | 7,462,408 |
| Feb 18, 2020 | $109.12 | $109.46 | $106.64 | $107.83 | -1.22% | 2,667,797 |
| Feb 10, 2020 | $104.73 | $109.19 | $104.65 | $109.16 | +4.03% | 2,943,549 |
| Feb 3, 2020 | $103.24 | $105.77 | $103.13 | $104.93 | +2.30% | 3,998,840 |
| Jan 27, 2020 | $95.80 | $105.67 | $95.78 | $102.57 | +5.90% | 4,845,603 |
| Jan 21, 2020 | $96.17 | $97.30 | $95.26 | $96.86 | +0.43% | 2,326,431 |
| Jan 13, 2020 | $95.47 | $96.70 | $94.77 | $96.45 | +1.06% | 3,111,445 |
| Jan 6, 2020 | $95.05 | $96.18 | $94.53 | $95.44 | +0.14% | 3,758,951 |
| Dec 30, 2019 | $94.93 | $95.86 | $94.29 | $95.31 | +0.59% | 2,450,259 |
| Dec 23, 2019 | $95.77 | $95.87 | $94.09 | $94.75 | -0.70% | 1,823,575 |
| Dec 16, 2019 | $94.88 | $96.20 | $93.91 | $95.42 | +1.03% | 5,045,873 |
| Dec 9, 2019 | $93.74 | $95.24 | $93.20 | $94.45 | +0.75% | 3,347,257 |
| Dec 2, 2019 | $93.56 | $94.23 | $90.83 | $93.75 | +0.51% | 3,690,509 |
| Nov 25, 2019 | $91.44 | $93.59 | $91.44 | $93.27 | +1.67% | 3,030,399 |
| Nov 18, 2019 | $91.55 | $93.14 | $91.38 | $91.74 | -0.22% | 3,340,231 |
| Nov 11, 2019 | $90.64 | $92.50 | $90.47 | $91.94 | +0.87% | 3,285,187 |
| Nov 4, 2019 | $92.01 | $92.09 | $89.42 | $91.15 | -0.40% | 3,778,798 |
| Oct 28, 2019 | $89.63 | $91.81 | $88.92 | $91.52 | +2.31% | 4,429,362 |
| Oct 21, 2019 | $89.77 | $92.00 | $88.79 | $89.45 | -0.11% | 4,721,273 |
| Oct 14, 2019 | $87.63 | $89.74 | $87.43 | $89.55 | +1.78% | 4,561,892 |
| Oct 7, 2019 | $88.55 | $89.23 | $86.29 | $87.98 | -1.17% | 4,335,450 |
| Sep 30, 2019 | $89.07 | $90.01 | $85.34 | $89.02 | +0.24% | 3,182,359 |
| Sep 23, 2019 | $88.16 | $90.44 | $88.16 | $88.81 | +0.01% | 3,298,167 |
| Sep 16, 2019 | $86.45 | $90.45 | $86.21 | $88.80 | +2.09% | 5,377,849 |
| Sep 9, 2019 | $90.95 | $90.95 | $86.53 | $86.98 | -3.89% | 4,659,347 |
| Sep 3, 2019 | $90.02 | $91.00 | $89.21 | $90.50 | -0.23% | 2,771,134 |
| Aug 26, 2019 | $88.66 | $91.11 | $87.43 | $90.71 | +3.07% | 5,757,873 |
| Aug 19, 2019 | $90.55 | $91.45 | $87.63 | $88.01 | -1.91% | 3,514,870 |
| Aug 12, 2019 | $89.91 | $90.56 | $87.20 | $89.72 | -0.77% | 3,638,888 |
| Aug 5, 2019 | $89.02 | $90.90 | $85.90 | $90.42 | +0.38% | 4,646,097 |
| Jul 29, 2019 | $92.30 | $92.42 | $88.99 | $90.08 | -2.44% | 5,498,221 |
| Jul 22, 2019 | $91.74 | $92.74 | $90.26 | $92.33 | +0.57% | 5,970,069 |
| Jul 15, 2019 | $91.90 | $92.63 | $91.46 | $91.81 | -0.02% | 7,591,865 |
| Jul 8, 2019 | $90.28 | $91.87 | $90.06 | $91.83 | +1.37% | 4,218,342 |
| Jul 1, 2019 | $88.05 | $91.44 | $87.79 | $90.59 | +3.43% | 3,528,103 |
| Jun 24, 2019 | $86.72 | $87.62 | $84.46 | $87.59 | +1.21% | 5,316,792 |
| Jun 17, 2019 | $87.77 | $87.99 | $85.63 | $86.54 | -1.32% | 5,449,793 |
| Jun 10, 2019 | $88.16 | $88.58 | $86.82 | $87.70 | -0.10% | 3,544,756 |
| Jun 3, 2019 | $84.20 | $88.32 | $83.68 | $87.79 | +4.26% | 4,291,696 |
| May 28, 2019 | $84.31 | $84.84 | $83.26 | $84.20 | -0.09% | 3,361,481 |
| May 20, 2019 | $83.23 | $84.81 | $82.89 | $84.28 | +1.12% | 3,978,548 |
| May 13, 2019 | $82.57 | $84.11 | $81.56 | $83.35 | -0.14% | 4,062,096 |
| May 6, 2019 | $82.22 | $84.12 | $81.39 | $83.47 | +0.41% | 3,723,196 |
| Apr 29, 2019 | $83.33 | $83.90 | $81.89 | $83.13 | -0.02% | 4,456,775 |
| Apr 22, 2019 | $80.08 | $84.14 | $79.68 | $83.15 | +3.39% | 4,945,117 |
| Apr 15, 2019 | $80.50 | $81.07 | $79.25 | $80.42 | -0.12% | 3,515,281 |
| Apr 8, 2019 | $78.28 | $80.74 | $77.58 | $80.52 | +2.84% | 5,703,116 |
| Apr 1, 2019 | $78.75 | $79.31 | $78.09 | $78.30 | +0.26% | 4,183,160 |
| Mar 25, 2019 | $79.05 | $79.32 | $76.65 | $78.10 | -0.99% | 6,298,658 |
| Mar 18, 2019 | $80.10 | $80.43 | $77.50 | $78.88 | -1.74% | 5,535,447 |
| Mar 11, 2019 | $78.20 | $80.33 | $77.88 | $80.28 | +3.04% | 8,445,621 |
| Mar 4, 2019 | $80.42 | $80.56 | $77.22 | $77.91 | -3.00% | 5,678,148 |
| Feb 25, 2019 | $80.90 | $81.05 | $79.43 | $80.32 | -0.35% | 4,736,156 |
| Feb 19, 2019 | $79.65 | $81.09 | $79.39 | $80.60 | +0.95% | 3,654,190 |
| Feb 11, 2019 | $78.96 | $80.41 | $78.57 | $79.84 | +1.28% | 5,245,050 |
| Feb 4, 2019 | $76.75 | $78.84 | $76.08 | $78.83 | +2.54% | 6,426,495 |
| Jan 28, 2019 | $73.12 | $76.93 | $71.55 | $76.88 | +4.60% | 7,605,135 |
| Jan 22, 2019 | $74.23 | $74.72 | $72.87 | $73.50 | -1.22% | 4,153,369 |
| Jan 14, 2019 | $72.39 | $74.55 | $72.28 | $74.41 | +2.35% | 5,351,378 |
| Jan 7, 2019 | $71.96 | $73.73 | $71.46 | $72.70 | +0.53% | 4,689,249 |
| Dec 31, 2018 | $72.68 | $73.70 | $70.44 | $72.32 | -0.28% | 3,863,286 |
| Dec 24, 2018 | $70.83 | $73.27 | $68.19 | $72.52 | +2.05% | 2,868,303 |
| Dec 17, 2018 | $74.13 | $74.76 | $71.04 | $71.06 | -4.21% | 8,695,475 |
| Dec 10, 2018 | $74.65 | $76.05 | $73.39 | $74.18 | -0.46% | 5,348,154 |
| Dec 3, 2018 | $77.77 | $78.33 | $73.69 | $74.52 | -3.31% | 6,095,854 |
| Nov 26, 2018 | $77.27 | $78.75 | $76.34 | $77.07 | +0.52% | 8,297,376 |
| Nov 19, 2018 | $78.38 | $79.03 | $75.98 | $76.67 | -2.18% | 3,632,915 |
| Nov 12, 2018 | $78.12 | $78.51 | $75.77 | $78.38 | +0.42% | 5,623,813 |
| Nov 5, 2018 | $74.82 | $78.37 | $74.33 | $78.05 | +4.53% | 4,794,068 |
| Oct 29, 2018 | $74.85 | $75.70 | $73.06 | $74.67 | +0.86% | 6,519,881 |
| Oct 22, 2018 | $72.79 | $74.60 | $71.18 | $74.03 | +1.87% | 5,760,069 |
| Oct 15, 2018 | $71.23 | $73.04 | $70.51 | $72.67 | +1.99% | 4,612,736 |
| Oct 8, 2018 | $74.68 | $75.75 | $70.40 | $71.25 | -4.81% | 3,692,592 |
| Oct 1, 2018 | $74.77 | $75.99 | $74.50 | $74.85 | +0.55% | 3,112,710 |
| Sep 24, 2018 | $75.83 | $75.83 | $73.90 | $74.44 | -1.94% | 2,882,715 |
| Sep 17, 2018 | $75.00 | $76.49 | $74.16 | $75.91 | +1.36% | 4,931,231 |
| Sep 10, 2018 | $74.06 | $75.19 | $73.52 | $74.89 | +1.53% | 3,101,269 |
| Sep 4, 2018 | $72.11 | $74.10 | $72.11 | $73.76 | +2.25% | 2,800,528 |
| Aug 27, 2018 | $72.45 | $72.65 | $71.43 | $72.14 | -0.01% | 2,645,031 |
| Aug 20, 2018 | $72.48 | $72.56 | $71.46 | $72.15 | -0.08% | 2,460,247 |
| Aug 13, 2018 | $70.90 | $72.38 | $70.07 | $72.21 | +1.89% | 3,484,734 |
| Aug 6, 2018 | $71.50 | $71.97 | $70.57 | $70.87 | -0.83% | 3,227,212 |
| Jul 30, 2018 | $71.04 | $71.70 | $70.36 | $71.46 | +0.80% | 4,765,508 |
| Jul 23, 2018 | $70.39 | $73.11 | $70.13 | $70.89 | +0.71% | 5,412,530 |
| Jul 16, 2018 | $68.88 | $70.64 | $68.82 | $70.39 | +2.22% | 4,091,921 |
| Jul 9, 2018 | $66.91 | $68.93 | $66.91 | $68.86 | +3.07% | 3,452,051 |
| Jul 2, 2018 | $65.03 | $67.22 | $65.00 | $66.81 | +2.34% | 3,114,841 |
| Jun 25, 2018 | $66.62 | $66.83 | $64.54 | $65.28 | -2.19% | 4,864,608 |
| Jun 18, 2018 | $65.85 | $67.14 | $65.16 | $66.74 | +1.41% | 7,702,655 |
| Jun 11, 2018 | $67.91 | $67.96 | $64.78 | $65.81 | -2.91% | 4,839,842 |
| Jun 4, 2018 | $66.56 | $67.79 | $65.79 | $67.78 | +2.34% | 3,033,941 |
| May 29, 2018 | $66.94 | $67.26 | $65.47 | $66.23 | -2.06% | 4,784,358 |
| May 21, 2018 | $67.67 | $68.40 | $67.24 | $67.62 | +0.13% | 3,321,809 |
| May 14, 2018 | $68.97 | $69.17 | $66.22 | $67.53 | -1.76% | 4,437,557 |
| May 7, 2018 | $68.91 | $69.52 | $68.00 | $68.74 | -0.29% | 4,121,735 |
| Apr 30, 2018 | $70.66 | $70.94 | $67.02 | $68.94 | -2.38% | 6,302,901 |
| Apr 23, 2018 | $69.97 | $70.76 | $68.69 | $70.62 | +0.93% | 3,754,540 |
| Apr 16, 2018 | $68.96 | $70.41 | $68.85 | $69.97 | +2.22% | 4,106,790 |
| Apr 9, 2018 | $67.34 | $69.23 | $67.10 | $68.45 | +2.03% | 4,020,681 |
| Apr 2, 2018 | $68.65 | $68.83 | $66.07 | $67.09 | -2.39% | 5,183,546 |
| Mar 26, 2018 | $67.26 | $69.12 | $66.78 | $68.73 | +3.06% | 4,857,174 |
| Mar 19, 2018 | $71.04 | $71.40 | $66.62 | $66.69 | -6.08% | 4,992,090 |
| Mar 12, 2018 | $72.52 | $72.52 | $70.47 | $71.01 | -2.23% | 6,165,455 |
| Mar 5, 2018 | $68.37 | $72.77 | $68.29 | $72.63 | +5.78% | 5,151,823 |
| Feb 26, 2018 | $69.26 | $71.30 | $67.63 | $68.66 | -0.48% | 5,755,414 |
| Feb 20, 2018 | $68.92 | $70.19 | $67.96 | $68.99 | +0.03% | 4,155,724 |
| Feb 12, 2018 | $65.28 | $69.41 | $64.88 | $68.97 | +6.21% | 4,949,394 |
| Feb 5, 2018 | $68.23 | $68.81 | $63.54 | $64.94 | -5.29% | 9,499,568 |
| Jan 29, 2018 | $70.21 | $70.55 | $67.80 | $68.57 | -2.72% | 6,151,988 |
| Jan 22, 2018 | $64.42 | $70.49 | $64.29 | $70.49 | +9.64% | 7,398,247 |
| Jan 16, 2018 | $63.93 | $64.58 | $63.29 | $64.29 | +0.64% | 3,343,260 |
| Jan 8, 2018 | $63.41 | $64.09 | $62.96 | $63.88 | +0.58% | 4,079,080 |
| Jan 2, 2018 | $63.55 | $63.59 | $62.04 | $63.51 | +0.36% | 3,523,975 |
| Dec 26, 2017 | $62.88 | $63.89 | $62.67 | $63.28 | +1.09% | 2,111,840 |
| Dec 18, 2017 | $64.47 | $64.87 | $62.40 | $62.60 | -2.16% | 5,635,355 |
| Dec 11, 2017 | $65.71 | $65.81 | $63.56 | $63.98 | -2.60% | 10,276,102 |
| Dec 4, 2017 | $67.13 | $67.30 | $65.14 | $65.69 | -1.32% | 5,156,705 |
| Nov 27, 2017 | $65.31 | $67.32 | $64.80 | $66.57 | +1.80% | 10,027,070 |
| Nov 20, 2017 | $66.12 | $67.05 | $65.39 | $65.39 | -0.88% | 7,392,480 |
| Nov 13, 2017 | $63.98 | $66.12 | $63.67 | $65.97 | +2.95% | 5,915,995 |
| Nov 6, 2017 | $63.38 | $64.45 | $63.14 | $64.08 | +0.61% | 3,037,870 |
| Oct 30, 2017 | $62.50 | $64.06 | $62.14 | $63.69 | +1.84% | 3,570,455 |
| Oct 23, 2017 | $63.02 | $63.20 | $61.91 | $62.54 | -0.60% | 3,228,899 |
| Oct 16, 2017 | $62.07 | $63.14 | $61.49 | $62.92 | +1.45% | 2,699,512 |
| Oct 9, 2017 | $61.75 | $62.31 | $61.45 | $62.02 | +0.42% | 2,479,630 |
| Oct 2, 2017 | $61.68 | $62.12 | $60.87 | $61.76 | +0.34% | 3,130,111 |
| Sep 25, 2017 | $60.91 | $61.87 | $60.48 | $61.55 | +0.92% | 4,503,701 |
| Sep 18, 2017 | $60.34 | $61.03 | $60.13 | $60.99 | +1.01% | 3,940,998 |
| Sep 11, 2017 | $59.49 | $61.44 | $59.19 | $60.38 | +1.16% | 6,596,125 |
| Sep 5, 2017 | $57.70 | $59.92 | $57.19 | $59.69 | +3.06% | 4,166,154 |
| Aug 28, 2017 | $58.43 | $58.63 | $57.68 | $57.92 | -0.79% | 2,669,019 |
| Aug 21, 2017 | $57.90 | $58.69 | $57.67 | $58.38 | +0.76% | 2,629,313 |
| Aug 14, 2017 | $58.82 | $59.38 | $57.52 | $57.94 | -0.82% | 2,375,290 |
| Aug 7, 2017 | $59.00 | $59.12 | $58.35 | $58.42 | -1.02% | 3,033,295 |
| Jul 31, 2017 | $59.57 | $59.57 | $58.57 | $59.02 | -0.66% | 3,100,823 |
| Jul 24, 2017 | $58.69 | $59.64 | $56.20 | $59.41 | +1.30% | 3,175,643 |
| Jul 17, 2017 | $57.60 | $58.78 | $57.11 | $58.65 | +1.81% | 3,164,843 |
| Jul 10, 2017 | $57.71 | $57.84 | $56.72 | $57.61 | -0.17% | 3,629,954 |
| Jul 3, 2017 | $57.60 | $58.07 | $57.08 | $57.71 | +0.80% | 2,477,736 |
| Jun 26, 2017 | $56.95 | $57.75 | $56.43 | $57.25 | +0.95% | 4,920,236 |
| Jun 19, 2017 | $58.99 | $59.11 | $56.70 | $56.71 | -3.83% | 3,931,514 |
| Jun 12, 2017 | $57.87 | $59.03 | $57.63 | $58.97 | +1.88% | 5,973,854 |
| Jun 5, 2017 | $57.24 | $57.95 | $56.19 | $57.88 | +0.92% | 3,869,452 |
| May 30, 2017 | $56.81 | $57.55 | $56.34 | $57.35 | +0.40% | 4,086,123 |
| May 22, 2017 | $55.90 | $57.57 | $55.67 | $57.12 | +2.44% | 3,840,747 |
| May 15, 2017 | $54.67 | $55.94 | $54.50 | $55.76 | +1.88% | 4,306,021 |
| May 8, 2017 | $55.83 | $55.93 | $54.62 | $54.73 | -1.76% | 4,143,335 |
| May 1, 2017 | $56.10 | $56.21 | $54.82 | $55.71 | -0.18% | 5,762,842 |
| Apr 24, 2017 | $56.49 | $56.99 | $55.25 | $55.81 | +0.36% | 4,470,159 |
| Apr 17, 2017 | $55.74 | $56.48 | $55.49 | $55.61 | +0.18% | 5,169,456 |
| Apr 10, 2017 | $56.26 | $56.54 | $55.47 | $55.51 | -1.46% | 3,812,547 |
| Apr 3, 2017 | $56.60 | $56.66 | $55.73 | $56.33 | -0.37% | 4,014,511 |
| Mar 27, 2017 | $55.87 | $57.10 | $55.54 | $56.54 | +0.18% | 3,460,499 |
| Mar 20, 2017 | $56.95 | $57.27 | $55.84 | $56.44 | -0.86% | 4,503,628 |
| Mar 13, 2017 | $56.56 | $57.53 | $56.51 | $56.93 | +0.48% | 8,790,469 |
| Mar 6, 2017 | $56.42 | $56.73 | $55.85 | $56.66 | -0.35% | 3,508,241 |
| Feb 27, 2017 | $56.86 | $57.82 | $56.46 | $56.86 | 0.00% | 4,091,327 |
| Feb 21, 2017 | $56.70 | $57.19 | $55.79 | $56.86 | -0.14% | 3,225,782 |
| Feb 13, 2017 | $55.35 | $56.94 | $55.16 | $56.94 | +3.21% | 3,978,088 |
| Feb 6, 2017 | $53.82 | $55.31 | $53.63 | $55.17 | +2.15% | 3,359,073 |
| Jan 30, 2017 | $54.26 | $54.51 | $53.19 | $54.01 | -1.12% | 4,381,873 |
| Jan 23, 2017 | $52.74 | $54.65 | $52.58 | $54.62 | +3.37% | 4,421,330 |
| Jan 17, 2017 | $52.42 | $53.06 | $52.14 | $52.84 | +0.06% | 2,424,817 |
| Jan 9, 2017 | $52.99 | $53.14 | $51.96 | $52.81 | -0.62% | 3,744,638 |
| Jan 3, 2017 | $52.00 | $53.36 | $51.80 | $53.14 | +2.27% | 4,622,962 |
| Dec 27, 2016 | $52.03 | $52.16 | $51.60 | $51.96 | -0.10% | 3,339,411 |
| Dec 19, 2016 | $51.53 | $52.12 | $51.21 | $52.01 | +0.89% | 3,547,863 |
| Dec 12, 2016 | $50.70 | $51.74 | $50.11 | $51.55 | +1.56% | 14,312,169 |
| Dec 5, 2016 | $49.54 | $50.76 | $49.21 | $50.76 | +3.25% | 7,780,246 |
| Nov 28, 2016 | $51.64 | $51.84 | $48.97 | $49.16 | -5.21% | 6,210,014 |
| Nov 21, 2016 | $51.61 | $51.95 | $51.13 | $51.86 | +0.66% | 2,761,634 |
| Nov 14, 2016 | $51.78 | $52.34 | $50.57 | $51.52 | – | 5,122,902 |
Seasonality
AJG 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 | 1.7% | 1.8% | -0.1% | 0.7% | 2.6% | 2.4% | 4.0% | 2.4% | -0.7% | 2.9% | 4.7% | -1.3% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.6% | -8.5% | -4.8% | -4.7% | -2.6% | 14.5% | 8.6% | 5.1% | -12.8% | 21.0% | ||
| 2025 | 6.3% | 11.9% | 2.4% | -7.1% | 8.3% | -7.7% | -10.3% | 5.4% | 2.5% | -19.5% | -0.7% | 4.8% |
| 2024 | 3.2% | 5.3% | 2.5% | -6.1% | 7.9% | 2.6% | 9.3% | 3.2% | -3.6% | -0.1% | 11.0% | -8.9% |
| 2023 | 3.8% | -4.3% | 2.4% | 8.8% | -3.7% | 9.9% | -2.2% | 7.6% | -1.1% | 3.3% | 6.0% | -9.7% |
| 2022 | -6.9% | 0.2% | 10.7% | -3.5% | -3.9% | 1.0% | 9.8% | 1.4% | -5.4% | 9.3% | 6.4% | -5.1% |
| 2021 | -6.7% | 3.8% | 4.6% | 16.2% | 1.1% | -4.1% | -0.5% | 3.1% | 3.8% | 12.8% | -2.8% | 4.5% |
| 2020 | 7.7% | -5.0% | -16.0% | -3.7% | 20.1% | 3.9% | 10.3% | -2.0% | 0.7% | -1.8% | 11.3% | 7.6% |
| 2019 | 1.4% | 8.0% | -2.7% | 7.1% | 0.7% | 4.5% | 3.2% | 0.3% | -0.8% | 1.8% | 2.2% | 2.6% |
| 2018 | 8.0% | 1.2% | 0.0% | 1.8% | -4.7% | -1.5% | 9.3% | 1.1% | 3.8% | -0.6% | 4.1% | -3.9% |
| 2017 | 3.6% | 5.8% | -0.0% | -1.3% | 2.3% | 0.9% | 2.7% | -0.8% | 6.3% | 2.9% | 4.6% | -3.9% |