Akzo Nobel NV (AKZOF) stock
AKZOFOTCChemicals & Allied ProductsFiscal year ends December 31Also trades as AKZOY
Last filing: 20-F on Jun 21, 2007
$64.56−0.09 (-0.14%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Akzo Nobel share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$64.56
-0.14% on the day
52-week range
$56.51 – $77.00
-16.2% from the high
Change over 52 weeks
-10.3%
From $72.00 on Oct 17, 2025
Average volume
278
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $64.56 | $64.56 | $64.56 | $64.56 | -0.14% | 9,738 |
| Oct 12, 2026 | $63.42 | $64.65 | $63.42 | $64.65 | +1.17% | 468 |
| Oct 5, 2026 | $63.75 | $64.34 | $63.75 | $63.90 | +2.27% | 1,731 |
| Sep 28, 2026 | $63.21 | $64.02 | $62.48 | $62.48 | -2.36% | 3,468 |
| Sep 21, 2026 | $63.66 | $64.22 | $63.60 | $63.99 | -4.88% | 2,338 |
| Sep 14, 2026 | $65.32 | $67.27 | $65.32 | $67.27 | -0.21% | 897 |
| Sep 8, 2026 | $68.85 | $69.31 | $67.10 | $67.41 | -2.09% | 1,277 |
| Aug 31, 2026 | $67.50 | $68.85 | $67.50 | $68.85 | +2.00% | 4,064 |
| Aug 24, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 17, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 10, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 3, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 27, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 20, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 13, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 6, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jun 29, 2026 | $67.81 | $67.81 | $67.50 | $67.50 | -0.46% | 553 |
| Jun 22, 2026 | $69.81 | $69.81 | $67.81 | $67.81 | +1.15% | 336 |
| Jun 15, 2026 | $66.68 | $67.04 | $66.68 | $67.04 | +0.54% | 175 |
| Jun 8, 2026 | $66.12 | $66.68 | $66.12 | $66.68 | -0.48% | 694 |
| Jun 1, 2026 | $77.00 | $77.00 | $65.54 | $67.00 | -12.99% | 408 |
| May 26, 2026 | $57.78 | $77.00 | $57.78 | $77.00 | +33.26% | 100 |
| May 18, 2026 | $57.42 | $57.78 | $57.42 | $57.78 | +0.63% | 216 |
| May 11, 2026 | $59.34 | $59.34 | $56.51 | $57.42 | -3.24% | 1,688 |
| May 4, 2026 | $60.64 | $60.64 | $59.34 | $59.34 | -2.14% | 704 |
| Apr 27, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | -3.19% | 163 |
| Apr 20, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | +0.00% | 0 |
| Apr 13, 2026 | $58.77 | $62.64 | $58.77 | $62.64 | +3.67% | 962 |
| Apr 6, 2026 | $57.00 | $60.42 | $57.00 | $60.42 | +6.00% | 206 |
| Mar 30, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Mar 23, 2026 | $59.33 | $59.33 | $57.00 | $57.00 | -3.93% | 138 |
| Mar 16, 2026 | $58.94 | $59.33 | $58.94 | $59.33 | +0.66% | 250 |
| Mar 9, 2026 | $59.04 | $59.04 | $58.94 | $58.94 | -13.32% | 440 |
| Mar 2, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | -0.70% | 146 |
| Feb 23, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 17, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 9, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 2, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | -2.05% | 113 |
| Jan 26, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 20, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 12, 2026 | $65.05 | $69.91 | $65.05 | $69.91 | +7.47% | 208 |
| Jan 5, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 29, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 22, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 15, 2025 | $64.85 | $65.05 | $64.85 | $65.05 | +0.31% | 1,096 |
| Dec 8, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | +1.98% | 861 |
| Dec 1, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Nov 24, 2025 | $72.00 | $72.00 | $63.59 | $63.59 | -11.68% | 254 |
| Nov 17, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 10, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 3, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 27, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 20, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 13, 2025 | $70.99 | $72.00 | $70.99 | $72.00 | +1.42% | 250 |
| Oct 6, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Sep 29, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Sep 22, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Sep 15, 2025 | $70.83 | $72.86 | $70.83 | $70.99 | +3.48% | 2,513 |
| Sep 8, 2025 | $68.60 | $68.60 | $68.60 | $68.60 | 0.00% | 0 |
| Sep 2, 2025 | $69.94 | $69.94 | $68.60 | $68.60 | -1.92% | 4,874 |
| Aug 25, 2025 | $69.94 | $69.94 | $69.94 | $69.94 | 0.00% | 0 |
| Aug 18, 2025 | $69.94 | $69.94 | $69.94 | $69.94 | 0.00% | 0 |
| Aug 11, 2025 | $69.94 | $69.94 | $69.94 | $69.94 | 0.00% | 0 |
| Aug 4, 2025 | $69.94 | $69.94 | $69.94 | $69.94 | 0.00% | 0 |
| Jul 28, 2025 | $69.94 | $69.94 | $69.94 | $69.94 | -0.00% | 0 |
| Jul 21, 2025 | $69.49 | $69.94 | $66.39 | $69.94 | +0.65% | 494 |
| Jul 14, 2025 | $70.00 | $70.00 | $69.49 | $69.49 | -0.73% | 504 |
| Jul 7, 2025 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Jun 30, 2025 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Jun 23, 2025 | $65.66 | $70.00 | $65.66 | $70.00 | +6.61% | 300 |
| Jun 16, 2025 | $69.51 | $69.51 | $65.66 | $65.66 | -5.54% | 902 |
| Jun 9, 2025 | $69.51 | $69.51 | $69.51 | $69.51 | 0.00% | 0 |
| Jun 2, 2025 | $69.51 | $69.51 | $69.51 | $69.51 | +3.89% | 350 |
| May 27, 2025 | $66.91 | $66.91 | $66.91 | $66.91 | 0.00% | 0 |
| May 19, 2025 | $66.91 | $66.91 | $66.91 | $66.91 | 0.00% | 0 |
| May 12, 2025 | $66.91 | $66.91 | $66.91 | $66.91 | -0.00% | 0 |
| May 5, 2025 | $55.95 | $66.91 | $55.95 | $66.91 | +19.59% | 260 |
| Apr 28, 2025 | $55.95 | $55.95 | $55.95 | $55.95 | 0.00% | 0 |
| Apr 21, 2025 | $55.95 | $55.95 | $55.95 | $55.95 | 0.00% | 0 |
| Apr 14, 2025 | $55.95 | $55.95 | $55.95 | $55.95 | -3.00% | 104 |
| Apr 7, 2025 | $56.27 | $57.68 | $53.63 | $57.68 | -8.94% | 2,498 |
| Mar 31, 2025 | $63.34 | $63.34 | $63.34 | $63.34 | 0.00% | 0 |
| Mar 24, 2025 | $66.94 | $66.94 | $63.34 | $63.34 | -5.38% | 136 |
| Mar 17, 2025 | $66.94 | $66.94 | $66.94 | $66.94 | 0.00% | 0 |
| Mar 10, 2025 | $66.00 | $66.94 | $66.00 | $66.94 | +1.73% | 2,622 |
| Mar 3, 2025 | $63.18 | $65.80 | $63.18 | $65.80 | +9.38% | 647 |
| Feb 24, 2025 | $63.90 | $63.90 | $60.16 | $60.16 | -5.85% | 962 |
| Feb 18, 2025 | $63.90 | $63.90 | $63.90 | $63.90 | +11.32% | 304 |
| Feb 10, 2025 | $57.40 | $57.40 | $57.40 | $57.40 | 0.00% | 0 |
| Feb 3, 2025 | $64.02 | $64.02 | $57.40 | $57.40 | -10.34% | 960 |
| Jan 27, 2025 | $64.02 | $64.02 | $64.02 | $64.02 | +0.27% | 126 |
| Jan 21, 2025 | $63.00 | $63.85 | $63.00 | $63.85 | +6.58% | 1,386 |
| Jan 13, 2025 | $59.91 | $59.91 | $59.91 | $59.91 | 0.00% | 0 |
| Jan 6, 2025 | $59.91 | $59.91 | $59.91 | $59.91 | +1.84% | 286 |
| Dec 30, 2024 | $59.85 | $60.30 | $58.83 | $58.83 | +2.30% | 1,743 |
| Dec 23, 2024 | $57.23 | $57.51 | $57.23 | $57.51 | +0.49% | 135 |
| Dec 16, 2024 | $59.96 | $59.96 | $56.58 | $57.23 | -4.55% | 1,378 |
| Dec 9, 2024 | $59.96 | $59.96 | $59.96 | $59.96 | 0.00% | 0 |
| Dec 2, 2024 | $57.75 | $62.10 | $57.75 | $59.96 | +3.83% | 1,437 |
| Nov 25, 2024 | $59.00 | $59.00 | $57.75 | $57.75 | -4.39% | 3,013 |
| Nov 18, 2024 | $58.28 | $60.40 | $58.28 | $60.40 | -7.93% | 408 |
| Nov 11, 2024 | $65.60 | $65.60 | $65.60 | $65.60 | 0.00% | 0 |
| Nov 4, 2024 | $65.60 | $65.60 | $65.60 | $65.60 | 0.00% | 0 |
| Oct 28, 2024 | $65.60 | $65.60 | $65.60 | $65.60 | 0.00% | 0 |
| Oct 21, 2024 | $68.86 | $68.86 | $65.60 | $65.60 | -4.73% | 400 |
| Oct 14, 2024 | $67.33 | $68.86 | $67.10 | $68.86 | +2.27% | 400 |
| Oct 7, 2024 | $68.05 | $68.05 | $67.33 | $67.33 | -1.06% | 200 |
| Sep 30, 2024 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 20,100 |
| Sep 23, 2024 | $66.63 | $68.05 | $66.63 | $68.05 | +2.13% | 100 |
| Sep 16, 2024 | $62.80 | $66.63 | $62.80 | $66.63 | +6.10% | 700 |
| Sep 9, 2024 | $64.90 | $64.90 | $62.80 | $62.80 | +7.59% | 1,200 |
| Sep 3, 2024 | $58.37 | $58.37 | $58.37 | $58.37 | 0.00% | 3,100 |
| Aug 26, 2024 | $58.37 | $58.37 | $58.37 | $58.37 | 0.00% | 0 |
| Aug 19, 2024 | $57.46 | $58.37 | $57.46 | $58.37 | +1.58% | 400 |
| Aug 12, 2024 | $57.46 | $57.46 | $57.46 | $57.46 | 0.00% | 3,800 |
| Aug 5, 2024 | $60.10 | $60.10 | $57.46 | $57.46 | -4.39% | 1,300 |
| Jul 29, 2024 | $60.90 | $61.31 | $60.10 | $60.10 | -6.82% | 3,900 |
| Jul 22, 2024 | $64.50 | $64.50 | $64.50 | $64.50 | +3.20% | 1,000 |
| Jul 15, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Jul 8, 2024 | $62.10 | $62.50 | $62.10 | $62.50 | +0.64% | 4,700 |
| Jul 1, 2024 | $62.10 | $62.10 | $62.10 | $62.10 | 0.00% | 9,400 |
| Jun 24, 2024 | $62.10 | $62.10 | $62.10 | $62.10 | 0.00% | 400 |
| Jun 17, 2024 | $67.75 | $67.75 | $62.10 | $62.10 | -8.34% | 1,100 |
| Jun 10, 2024 | $67.75 | $67.75 | $67.75 | $67.75 | +2.09% | 3,400 |
| Jun 3, 2024 | $69.92 | $69.92 | $66.36 | $66.36 | -5.09% | 100 |
| May 28, 2024 | $69.92 | $69.92 | $69.92 | $69.92 | 0.00% | 700 |
| May 20, 2024 | $70.35 | $70.35 | $69.00 | $69.92 | -0.61% | 4,300 |
| May 13, 2024 | $68.10 | $70.35 | $68.10 | $70.35 | +3.30% | 100 |
| May 6, 2024 | $71.61 | $71.61 | $68.10 | $68.10 | -4.90% | 2,100 |
| Apr 29, 2024 | $71.61 | $71.61 | $71.61 | $71.61 | 0.00% | 0 |
| Apr 22, 2024 | $71.61 | $71.61 | $71.61 | $71.61 | 0.00% | 22,000 |
| Apr 15, 2024 | $71.61 | $71.61 | $71.61 | $71.61 | 0.00% | 0 |
| Apr 8, 2024 | $72.22 | $72.22 | $71.61 | $71.61 | -0.84% | 600 |
| Apr 1, 2024 | $75.28 | $75.28 | $72.22 | $72.22 | -4.06% | 24,600 |
| Mar 25, 2024 | $73.58 | $75.28 | $73.58 | $75.28 | +2.31% | 43,700 |
| Mar 18, 2024 | $73.58 | $73.58 | $73.58 | $73.58 | 0.00% | 0 |
| Mar 11, 2024 | $73.58 | $73.58 | $73.58 | $73.58 | 0.00% | 0 |
| Mar 4, 2024 | $73.58 | $73.58 | $73.58 | $73.58 | 0.00% | 0 |
| Feb 26, 2024 | $73.58 | $73.58 | $73.58 | $73.58 | 0.00% | 0 |
| Feb 20, 2024 | $73.58 | $73.58 | $73.58 | $73.58 | 0.00% | 0 |
| Feb 12, 2024 | $73.58 | $73.58 | $73.58 | $73.58 | 0.00% | 0 |
| Feb 5, 2024 | $75.70 | $75.70 | $73.58 | $73.58 | -2.80% | 100 |
| Jan 29, 2024 | $75.70 | $75.70 | $75.70 | $75.70 | 0.00% | 2,000 |
| Jan 22, 2024 | $77.73 | $77.73 | $75.70 | $75.70 | -2.61% | 200 |
| Jan 16, 2024 | $77.73 | $77.73 | $77.73 | $77.73 | 0.00% | 0 |
| Jan 8, 2024 | $77.73 | $77.73 | $77.73 | $77.73 | 0.00% | 1,100 |
| Jan 2, 2024 | $80.91 | $80.91 | $77.73 | $77.73 | -3.93% | 300 |
| Dec 26, 2023 | $80.91 | $80.91 | $80.91 | $80.91 | 0.00% | 0 |
| Dec 18, 2023 | $78.25 | $80.91 | $78.25 | $80.91 | +3.40% | 100 |
| Dec 11, 2023 | $78.25 | $78.25 | $78.25 | $78.25 | +2.27% | 600 |
| Dec 4, 2023 | $76.51 | $76.51 | $76.51 | $76.51 | 0.00% | 0 |
| Nov 27, 2023 | $75.00 | $76.51 | $75.00 | $76.51 | +1.95% | 600 |
| Nov 20, 2023 | $75.05 | $75.05 | $75.05 | $75.05 | 0.00% | 68,500 |
| Nov 13, 2023 | $70.30 | $75.05 | $70.30 | $75.05 | +6.76% | 133,400 |
| Nov 6, 2023 | $66.17 | $70.50 | $66.17 | $70.30 | +6.24% | 31,500 |
| Oct 30, 2023 | $66.76 | $66.87 | $66.17 | $66.17 | -0.88% | 200 |
| Oct 23, 2023 | $81.68 | $81.68 | $63.60 | $66.76 | -18.27% | 32,200 |
| Oct 16, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 16,700 |
| Oct 9, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 0 |
| Oct 2, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 7,400 |
| Sep 25, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 0 |
| Sep 18, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 200 |
| Sep 11, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 0 |
| Sep 5, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 0 |
| Aug 28, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 0 |
| Aug 21, 2023 | $81.68 | $81.68 | $81.68 | $81.68 | 0.00% | 100 |
| Aug 14, 2023 | $81.91 | $81.91 | $81.68 | $81.68 | -4.31% | 600 |
| Aug 7, 2023 | $85.36 | $85.36 | $85.36 | $85.36 | 0.00% | 100 |
| Jul 31, 2023 | $82.80 | $85.36 | $82.80 | $85.36 | +3.09% | 4,200 |
| Jul 24, 2023 | $82.80 | $82.80 | $82.80 | $82.80 | 0.00% | 100 |
| Jul 17, 2023 | $80.00 | $82.80 | $80.00 | $82.80 | +3.50% | 200 |
| Jul 10, 2023 | $79.05 | $80.00 | $79.05 | $80.00 | +1.20% | 800 |
| Jul 3, 2023 | $79.05 | $79.05 | $79.05 | $79.05 | 0.00% | 0 |
| Jun 26, 2023 | $79.05 | $79.05 | $79.05 | $79.05 | 0.00% | 1,700 |
| Jun 20, 2023 | $79.05 | $79.05 | $79.05 | $79.05 | 0.00% | 0 |
| Jun 12, 2023 | $82.89 | $82.89 | $79.05 | $79.05 | -4.63% | 100 |
| Jun 5, 2023 | $82.89 | $82.89 | $82.89 | $82.89 | 0.00% | 0 |
| May 30, 2023 | $82.89 | $82.89 | $82.89 | $82.89 | 0.00% | 300 |
| May 22, 2023 | $82.89 | $82.89 | $82.89 | $82.89 | 0.00% | 0 |
| May 15, 2023 | $82.89 | $82.89 | $82.89 | $82.89 | +1.25% | 300 |
| May 8, 2023 | $81.87 | $81.87 | $81.87 | $81.87 | 0.00% | 0 |
| May 1, 2023 | $79.90 | $81.87 | $79.90 | $81.87 | +2.47% | 300 |
| Apr 24, 2023 | $79.90 | $79.90 | $79.90 | $79.90 | 0.00% | 6,400 |
| Apr 17, 2023 | $79.90 | $79.90 | $79.90 | $79.90 | +0.06% | 100 |
| Apr 10, 2023 | $72.55 | $79.85 | $72.55 | $79.85 | +10.06% | 300 |
| Apr 3, 2023 | $72.55 | $72.55 | $72.55 | $72.55 | 0.00% | 0 |
| Mar 27, 2023 | $72.55 | $72.55 | $72.55 | $72.55 | +0.06% | 600 |
| Mar 20, 2023 | $74.47 | $75.36 | $72.51 | $72.51 | -2.63% | 300 |
| Mar 13, 2023 | $74.47 | $74.47 | $74.47 | $74.47 | 0.00% | 0 |
| Mar 6, 2023 | $74.47 | $74.47 | $74.47 | $74.47 | 0.00% | 0 |
| Feb 27, 2023 | $74.47 | $74.47 | $74.47 | $74.47 | +1.39% | 1,100 |
| Feb 21, 2023 | $75.41 | $75.41 | $73.45 | $73.45 | -2.60% | 29,300 |
| Feb 13, 2023 | $74.84 | $75.41 | $74.60 | $75.41 | +0.76% | 26,600 |
| Feb 6, 2023 | $74.84 | $74.84 | $74.84 | $74.84 | -2.07% | 125,300 |
| Jan 30, 2023 | $75.27 | $76.42 | $75.27 | $76.42 | +1.53% | 200 |
| Jan 23, 2023 | $75.05 | $75.27 | $75.05 | $75.27 | +0.76% | 2,400 |
| Jan 17, 2023 | $73.84 | $74.70 | $73.84 | $74.70 | +1.16% | 100 |
| Jan 9, 2023 | $71.70 | $73.84 | $71.70 | $73.84 | +13.01% | 1,100 |
| Jan 3, 2023 | $65.34 | $65.34 | $65.34 | $65.34 | 0.00% | 4,200 |
| Dec 27, 2022 | $65.34 | $65.34 | $65.34 | $65.34 | 0.00% | 1,800 |
| Dec 19, 2022 | $66.72 | $66.72 | $65.34 | $65.34 | -2.07% | 1,800 |
| Dec 12, 2022 | $67.15 | $67.15 | $66.72 | $66.72 | -3.01% | 12,800 |
| Dec 5, 2022 | $70.30 | $70.30 | $68.79 | $68.79 | -4.54% | 500 |
| Nov 28, 2022 | $69.85 | $72.06 | $69.85 | $72.06 | +3.16% | 9,900 |
| Nov 21, 2022 | $69.85 | $69.85 | $69.85 | $69.85 | 0.00% | 0 |
| Nov 14, 2022 | $69.85 | $69.85 | $69.85 | $69.85 | 0.00% | 2,400 |
| Nov 7, 2022 | $64.50 | $69.85 | $64.50 | $69.85 | +16.90% | 3,500 |
| Oct 31, 2022 | $62.85 | $62.85 | $59.75 | $59.75 | +0.76% | 1,700 |
| Oct 24, 2022 | $59.30 | $59.30 | $59.30 | $59.30 | 0.00% | 0 |
| Oct 17, 2022 | $56.21 | $59.50 | $56.21 | $59.30 | +5.50% | 2,100 |
| Oct 10, 2022 | $59.13 | $59.13 | $56.21 | $56.21 | -6.83% | 4,100 |
| Oct 3, 2022 | $58.46 | $60.33 | $58.46 | $60.33 | +11.72% | 1,600 |
| Sep 26, 2022 | $56.97 | $56.97 | $54.00 | $54.00 | -5.21% | 62,600 |
| Sep 19, 2022 | $60.00 | $60.00 | $56.97 | $56.97 | -4.81% | 9,000 |
| Sep 12, 2022 | $65.35 | $65.35 | $59.85 | $59.85 | -4.76% | 52,200 |
| Sep 6, 2022 | $67.56 | $67.56 | $62.84 | $62.84 | -6.99% | 700 |
| Aug 29, 2022 | $67.56 | $67.56 | $67.56 | $67.56 | 0.00% | 5,400 |
| Aug 22, 2022 | $67.56 | $67.56 | $67.56 | $67.56 | 0.00% | 0 |
| Aug 15, 2022 | $73.97 | $73.97 | $67.56 | $67.56 | -8.67% | 11,800 |
| Aug 8, 2022 | $66.45 | $73.97 | $66.45 | $73.97 | +11.32% | 300 |
| Aug 1, 2022 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 500 |
| Jul 25, 2022 | $66.42 | $66.45 | $66.42 | $66.45 | -0.08% | 26,400 |
| Jul 18, 2022 | $64.84 | $66.50 | $63.26 | $66.50 | +3.99% | 7,600 |
| Jul 11, 2022 | $63.95 | $63.95 | $63.95 | $63.95 | 0.00% | 400 |
| Jul 5, 2022 | $69.01 | $69.01 | $63.95 | $63.95 | -7.33% | 1,600 |
| Jun 27, 2022 | $68.77 | $69.01 | $68.77 | $69.01 | +0.35% | 1,300 |
| Jun 21, 2022 | $72.40 | $72.40 | $67.38 | $68.77 | -5.01% | 77,400 |
| Jun 13, 2022 | $87.12 | $87.12 | $71.73 | $72.40 | -16.90% | 1,100 |
| Jun 6, 2022 | $87.12 | $87.12 | $87.12 | $87.12 | 0.00% | 0 |
| May 31, 2022 | $87.12 | $87.12 | $87.12 | $87.12 | -1.43% | 100 |
| May 23, 2022 | $82.78 | $88.38 | $82.78 | $88.38 | +6.76% | 500 |
| May 16, 2022 | $84.92 | $85.46 | $82.00 | $82.78 | -6.85% | 2,300 |
| May 9, 2022 | $88.87 | $88.87 | $88.87 | $88.87 | 0.00% | 1,800 |
| May 2, 2022 | $83.90 | $88.87 | $83.90 | $88.87 | +5.92% | 200 |
| Apr 25, 2022 | $83.90 | $83.90 | $83.90 | $83.90 | 0.00% | 200 |
| Apr 18, 2022 | $83.90 | $83.90 | $83.90 | $83.90 | 0.00% | 0 |
| Apr 11, 2022 | $83.90 | $83.90 | $83.90 | $83.90 | -1.70% | 600 |
| Apr 4, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Mar 28, 2022 | $85.26 | $85.35 | $85.26 | $85.35 | -0.09% | 4,400 |
| Mar 21, 2022 | $85.43 | $85.43 | $85.43 | $85.43 | 0.00% | 500 |
| Mar 14, 2022 | $79.95 | $85.43 | $79.95 | $85.43 | +6.85% | 40,700 |
| Mar 7, 2022 | $79.95 | $79.95 | $79.95 | $79.95 | -6.87% | 100 |
| Feb 28, 2022 | $95.25 | $95.25 | $85.85 | $85.85 | -16.08% | 1,300 |
| Feb 22, 2022 | $106.62 | $106.62 | $102.22 | $102.30 | -4.05% | 700 |
| Feb 14, 2022 | $106.62 | $106.62 | $106.62 | $106.62 | 0.00% | 0 |
| Feb 7, 2022 | $105.50 | $106.62 | $105.50 | $106.62 | +1.06% | 500 |
| Jan 31, 2022 | $103.58 | $105.67 | $103.58 | $105.50 | +1.85% | 500 |
| Jan 24, 2022 | $109.85 | $109.85 | $103.58 | $103.58 | -5.71% | 300 |
| Jan 18, 2022 | $109.85 | $109.85 | $109.85 | $109.85 | 0.00% | 0 |
| Jan 10, 2022 | $109.85 | $109.85 | $109.85 | $109.85 | 0.00% | 0 |
| Jan 3, 2022 | $105.45 | $109.90 | $105.45 | $109.85 | +4.17% | 200 |
| Dec 27, 2021 | $105.45 | $105.45 | $105.45 | $105.45 | 0.00% | 0 |
| Dec 20, 2021 | $106.91 | $106.91 | $105.45 | $105.45 | -3.19% | 800 |
| Dec 13, 2021 | $116.75 | $116.75 | $108.92 | $108.92 | -6.71% | 200 |
| Dec 6, 2021 | $116.75 | $116.75 | $116.75 | $116.75 | 0.00% | 900 |
| Nov 29, 2021 | $116.75 | $116.75 | $116.75 | $116.75 | 0.00% | 0 |
| Nov 22, 2021 | $116.75 | $116.75 | $116.75 | $116.75 | 0.00% | 0 |
| Nov 15, 2021 | $117.71 | $117.71 | $116.75 | $116.75 | -0.82% | 500 |
| Nov 8, 2021 | $110.62 | $117.71 | $110.62 | $117.71 | +6.41% | 200 |
| Nov 1, 2021 | $110.62 | $110.62 | $110.62 | $110.62 | 0.00% | 0 |
| Oct 25, 2021 | $110.62 | $110.62 | $110.62 | $110.62 | 0.00% | 0 |
| Oct 18, 2021 | $110.62 | $110.62 | $110.62 | $110.62 | 0.00% | 0 |
| Oct 11, 2021 | $108.05 | $110.62 | $108.05 | $110.62 | +2.38% | 400 |
| Oct 4, 2021 | $108.05 | $108.05 | $108.05 | $108.05 | -10.48% | 7,600 |
| Sep 27, 2021 | $120.70 | $120.70 | $120.70 | $120.70 | 0.00% | 100 |
| Sep 20, 2021 | $120.70 | $120.70 | $120.70 | $120.70 | 0.00% | 0 |
| Sep 13, 2021 | $120.70 | $120.70 | $120.70 | $120.70 | 0.00% | 38,700 |
| Sep 7, 2021 | $120.70 | $120.70 | $120.70 | $120.70 | 0.00% | 0 |
| Aug 30, 2021 | $120.70 | $120.70 | $120.70 | $120.70 | 0.00% | 100 |
| Aug 23, 2021 | $120.95 | $120.95 | $120.70 | $120.70 | -0.21% | 500 |
| Aug 16, 2021 | $120.95 | $120.95 | $120.95 | $120.95 | 0.00% | 0 |
| Aug 9, 2021 | $121.07 | $121.07 | $120.95 | $120.95 | -0.10% | 500 |
| Aug 2, 2021 | $121.07 | $121.07 | $121.07 | $121.07 | 0.00% | 0 |
| Jul 26, 2021 | $119.40 | $121.07 | $118.00 | $121.07 | +1.40% | 500 |
| Jul 19, 2021 | $125.95 | $125.95 | $119.40 | $119.40 | -5.20% | 300 |
| Jul 12, 2021 | $122.19 | $125.95 | $122.19 | $125.95 | +3.08% | 200 |
| Jul 6, 2021 | $122.19 | $122.19 | $122.19 | $122.19 | 0.00% | 0 |
| Jun 28, 2021 | $123.79 | $123.79 | $121.24 | $122.19 | -1.29% | 7,700 |
| Jun 21, 2021 | $123.79 | $123.79 | $123.79 | $123.79 | 0.00% | 0 |
| Jun 14, 2021 | $130.55 | $131.37 | $123.79 | $123.79 | -5.18% | 1,500 |
| Jun 7, 2021 | $130.55 | $130.55 | $130.55 | $130.55 | 0.00% | 0 |
| Jun 1, 2021 | $130.55 | $130.55 | $130.55 | $130.55 | +2.19% | 500 |
| May 24, 2021 | $127.60 | $127.75 | $124.72 | $127.75 | +2.53% | 4,100 |
| May 17, 2021 | $124.60 | $124.60 | $124.60 | $124.60 | -1.60% | 100 |
| May 10, 2021 | $126.62 | $126.62 | $126.62 | $126.62 | 0.00% | 100 |
| May 3, 2021 | $120.95 | $126.62 | $120.95 | $126.62 | +4.69% | 1,000 |
| Apr 26, 2021 | $121.72 | $121.72 | $120.51 | $120.95 | -0.63% | 600 |
| Apr 19, 2021 | $121.36 | $121.72 | $120.25 | $121.72 | +0.30% | 200 |
| Apr 12, 2021 | $116.30 | $121.36 | $116.30 | $121.36 | +4.35% | 1,000 |
| Apr 5, 2021 | $113.08 | $116.30 | $113.08 | $116.30 | +4.07% | 10,100 |
| Mar 29, 2021 | $111.75 | $111.75 | $111.75 | $111.75 | -1.22% | 100 |
| Mar 22, 2021 | $112.34 | $113.13 | $110.34 | $113.13 | +0.70% | 64,900 |
| Mar 15, 2021 | $105.85 | $112.34 | $105.85 | $112.34 | +6.13% | 233,000 |
| Mar 8, 2021 | $105.85 | $105.85 | $105.85 | $105.85 | 0.00% | 0 |
| Mar 1, 2021 | $105.85 | $105.85 | $105.85 | $105.85 | +1.29% | 600 |
| Feb 22, 2021 | $103.85 | $104.50 | $103.72 | $104.50 | +0.90% | 584,100 |
| Feb 16, 2021 | $103.57 | $103.57 | $103.57 | $103.57 | 0.00% | 0 |
| Feb 8, 2021 | $103.85 | $104.09 | $102.55 | $103.57 | -0.27% | 500 |
| Feb 1, 2021 | $102.13 | $106.00 | $102.13 | $103.85 | +1.68% | 4,100 |
| Jan 25, 2021 | $102.61 | $102.61 | $102.13 | $102.13 | -1.68% | 300 |
| Jan 19, 2021 | $110.45 | $110.45 | $103.88 | $103.88 | -5.95% | 600 |
| Jan 11, 2021 | $110.45 | $110.45 | $110.45 | $110.45 | +1.84% | 100 |
| Jan 4, 2021 | $106.30 | $108.65 | $106.30 | $108.45 | +2.02% | 5,200 |
| Dec 28, 2020 | $106.30 | $106.30 | $106.30 | $106.30 | 0.00% | 3,900 |
| Dec 21, 2020 | $106.07 | $106.30 | $106.07 | $106.30 | +0.22% | 200 |
| Dec 14, 2020 | $105.50 | $106.84 | $105.50 | $106.07 | +0.54% | 25,000 |
| Dec 7, 2020 | $108.83 | $108.88 | $103.50 | $105.50 | -0.65% | 5,400 |
| Nov 30, 2020 | $106.19 | $106.19 | $106.19 | $106.19 | +1.76% | 200 |
| Nov 23, 2020 | $102.70 | $104.35 | $102.70 | $104.35 | +1.61% | 10,100 |
| Nov 16, 2020 | $102.19 | $102.70 | $102.19 | $102.70 | +0.50% | 200 |
| Nov 9, 2020 | $97.06 | $102.19 | $97.06 | $102.19 | +5.29% | 9,400 |
| Nov 2, 2020 | $97.02 | $97.06 | $97.02 | $97.06 | -6.60% | 600 |
| Oct 26, 2020 | $103.92 | $103.92 | $103.92 | $103.92 | 0.00% | 0 |
| Oct 19, 2020 | $105.11 | $105.11 | $103.92 | $103.92 | -2.33% | 1,800 |
| Oct 12, 2020 | $106.40 | $106.40 | $106.40 | $106.40 | +3.86% | 300 |
| Oct 5, 2020 | $102.45 | $102.45 | $102.45 | $102.45 | 0.00% | 0 |
| Sep 28, 2020 | $102.45 | $102.45 | $102.45 | $102.45 | 0.00% | 0 |
| Sep 21, 2020 | $102.45 | $102.45 | $102.45 | $102.45 | 0.00% | 0 |
| Sep 14, 2020 | $102.45 | $102.45 | $102.45 | $102.45 | 0.00% | 0 |
| Sep 8, 2020 | $96.90 | $103.38 | $96.90 | $102.45 | +5.73% | 1,500 |
| Aug 31, 2020 | $99.00 | $99.73 | $96.90 | $96.90 | -2.12% | 9,400 |
| Aug 24, 2020 | $94.80 | $99.00 | $94.80 | $99.00 | +4.43% | 12,800 |
| Aug 17, 2020 | $100.61 | $100.76 | $94.80 | $94.80 | -5.20% | 12,800 |
| Aug 10, 2020 | $96.58 | $101.20 | $95.70 | $100.00 | +4.93% | 7,900 |
| Aug 3, 2020 | $95.30 | $95.30 | $95.30 | $95.30 | 0.00% | 0 |
| Jul 27, 2020 | $95.30 | $95.30 | $95.30 | $95.30 | 0.00% | 0 |
| Jul 20, 2020 | $97.00 | $97.00 | $95.30 | $95.30 | -0.83% | 1,000 |
| Jul 13, 2020 | $94.70 | $96.10 | $94.70 | $96.10 | +7.31% | 6,600 |
| Jul 6, 2020 | $89.55 | $89.55 | $89.55 | $89.55 | 0.00% | 0 |
| Jun 29, 2020 | $89.55 | $89.55 | $89.55 | $89.55 | 0.00% | 0 |
| Jun 22, 2020 | $89.55 | $89.55 | $89.55 | $89.55 | +8.22% | 900 |
| Jun 15, 2020 | $82.75 | $82.75 | $82.75 | $82.75 | 0.00% | 200 |
| Jun 8, 2020 | $81.80 | $82.75 | $81.80 | $82.75 | +1.16% | 100 |
| Jun 1, 2020 | $81.80 | $81.80 | $81.80 | $81.80 | 0.00% | 0 |
| May 26, 2020 | $78.44 | $81.80 | $78.44 | $81.80 | +4.28% | 100 |
| May 18, 2020 | $71.67 | $78.44 | $71.67 | $78.44 | +9.45% | 800 |
| May 11, 2020 | $74.49 | $74.55 | $71.67 | $71.67 | -6.13% | 800 |
| May 4, 2020 | $75.35 | $76.65 | $75.35 | $76.35 | +1.33% | 200 |
| Apr 27, 2020 | $72.97 | $75.35 | $72.97 | $75.35 | +3.26% | 200 |
| Apr 20, 2020 | $71.03 | $72.97 | $67.65 | $72.97 | +9.43% | 4,500 |
| Apr 13, 2020 | $69.05 | $70.17 | $66.68 | $66.68 | -3.43% | 56,500 |
| Apr 6, 2020 | $63.55 | $69.05 | $63.55 | $69.05 | +8.65% | 1,100 |
| Mar 30, 2020 | $62.42 | $65.46 | $62.42 | $63.55 | +1.81% | 82,400 |
| Mar 23, 2020 | $55.44 | $65.34 | $55.44 | $62.42 | +13.57% | 1,200 |
| Mar 16, 2020 | $70.29 | $70.29 | $54.96 | $54.96 | -21.81% | 900 |
| Mar 9, 2020 | $79.85 | $79.85 | $70.29 | $70.29 | -11.97% | 4,900 |
| Mar 2, 2020 | $78.59 | $80.46 | $78.59 | $79.85 | +1.60% | 600 |
| Feb 24, 2020 | $96.04 | $96.04 | $78.59 | $78.59 | -18.17% | 800 |
| Feb 18, 2020 | $96.04 | $96.04 | $96.04 | $96.04 | 0.00% | 100 |
| Feb 10, 2020 | $96.04 | $96.04 | $96.04 | $96.04 | -0.06% | 400 |
| Feb 3, 2020 | $95.87 | $96.10 | $95.87 | $96.10 | +0.24% | 200 |
| Jan 27, 2020 | $94.10 | $95.87 | $93.55 | $95.87 | -3.11% | 13,000 |
| Jan 21, 2020 | $98.95 | $98.95 | $98.95 | $98.95 | 0.00% | 0 |
| Jan 13, 2020 | $98.95 | $98.95 | $98.95 | $98.95 | 0.00% | 0 |
| Jan 6, 2020 | $98.95 | $98.95 | $98.95 | $98.95 | 0.00% | 0 |
| Dec 30, 2019 | $98.95 | $98.95 | $98.95 | $98.95 | 0.00% | 0 |
| Dec 23, 2019 | $98.95 | $98.95 | $98.95 | $98.95 | 0.00% | 0 |
| Dec 16, 2019 | $95.70 | $99.55 | $95.70 | $98.95 | +3.40% | 400 |
| Dec 9, 2019 | $95.70 | $95.70 | $95.70 | $95.70 | 0.00% | 0 |
| Dec 2, 2019 | $95.70 | $95.70 | $95.70 | $95.70 | 0.00% | 0 |
| Nov 25, 2019 | $95.00 | $96.30 | $95.00 | $95.70 | +0.74% | 800 |
| Nov 18, 2019 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 100 |
| Nov 11, 2019 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Nov 4, 2019 | $93.08 | $95.00 | $93.08 | $95.00 | +2.06% | 1,300 |
| Oct 28, 2019 | $93.08 | $93.08 | $93.08 | $93.08 | 0.00% | 100 |
| Oct 21, 2019 | $87.40 | $93.08 | $87.40 | $93.08 | +6.50% | 200 |
| Oct 14, 2019 | $87.40 | $87.40 | $87.40 | $87.40 | 0.00% | 0 |
| Oct 7, 2019 | $87.40 | $87.40 | $87.40 | $87.40 | 0.00% | 0 |
| Sep 30, 2019 | $88.48 | $88.48 | $87.35 | $87.40 | -1.22% | 800 |
| Sep 23, 2019 | $88.48 | $88.48 | $88.48 | $88.48 | 0.00% | 100 |
| Sep 16, 2019 | $89.00 | $89.00 | $88.48 | $88.48 | -0.58% | 200 |
| Sep 9, 2019 | $89.50 | $89.50 | $89.00 | $89.00 | -0.56% | 100 |
| Sep 3, 2019 | $89.50 | $89.50 | $89.50 | $89.50 | 0.00% | 0 |
| Aug 26, 2019 | $89.50 | $89.50 | $89.50 | $89.50 | 0.00% | 0 |
| Aug 19, 2019 | $90.77 | $90.77 | $89.50 | $89.50 | -1.40% | 1,400 |
| Aug 12, 2019 | $92.40 | $92.40 | $90.77 | $90.77 | -0.38% | 800 |
| Aug 5, 2019 | $92.30 | $92.69 | $91.12 | $91.12 | -1.69% | 1,500 |
| Jul 29, 2019 | $92.30 | $92.69 | $92.30 | $92.69 | 0.00% | 500 |
| Jul 22, 2019 | $92.69 | $92.69 | $92.69 | $92.69 | 0.00% | 100 |
| Jul 15, 2019 | $92.45 | $92.69 | $92.30 | $92.69 | +0.26% | 400 |
| Jul 8, 2019 | $95.06 | $95.06 | $92.45 | $92.45 | -2.75% | 300 |
| Jul 1, 2019 | $94.61 | $95.06 | $94.61 | $95.06 | +0.48% | 1,300 |
| Jun 24, 2019 | $91.74 | $94.61 | $91.74 | $94.61 | +3.13% | 1,000 |
| Jun 17, 2019 | $90.35 | $92.79 | $90.35 | $91.74 | +1.54% | 700 |
| Jun 10, 2019 | $90.35 | $90.35 | $90.35 | $90.35 | +7.15% | 700 |
| Jun 3, 2019 | $84.32 | $84.32 | $84.32 | $84.32 | 0.00% | 0 |
| May 28, 2019 | $87.33 | $87.33 | $84.32 | $84.32 | -2.98% | 45,000 |
| May 20, 2019 | $85.08 | $86.91 | $85.08 | $86.91 | +2.15% | 300 |
| May 13, 2019 | $82.78 | $85.08 | $82.78 | $85.08 | +2.78% | 400 |
| May 6, 2019 | $89.49 | $89.49 | $82.35 | $82.78 | -7.50% | 7,600 |
| Apr 29, 2019 | $89.49 | $89.49 | $89.49 | $89.49 | 0.00% | 0 |
| Apr 22, 2019 | $89.49 | $89.49 | $89.49 | $89.49 | 0.00% | 0 |
| Apr 15, 2019 | $89.42 | $89.49 | $89.42 | $89.49 | +0.08% | 100 |
| Apr 8, 2019 | $89.42 | $89.42 | $89.42 | $89.42 | 0.00% | 0 |
| Apr 1, 2019 | $89.42 | $89.42 | $89.42 | $89.42 | 0.00% | 0 |
| Mar 25, 2019 | $91.72 | $91.72 | $89.42 | $89.42 | -2.51% | 200 |
| Mar 18, 2019 | $90.33 | $91.72 | $90.33 | $91.72 | +1.54% | 300 |
| Mar 11, 2019 | $88.66 | $90.73 | $88.66 | $90.33 | +4.56% | 1,000 |
| Mar 4, 2019 | $86.39 | $86.39 | $86.39 | $86.39 | 0.00% | 0 |
| Feb 25, 2019 | $86.39 | $86.39 | $86.39 | $86.39 | 0.00% | 0 |
| Feb 19, 2019 | $86.39 | $86.39 | $86.39 | $86.39 | 0.00% | 0 |
| Feb 11, 2019 | $86.39 | $86.39 | $86.39 | $86.39 | 0.00% | 0 |
| Feb 4, 2019 | $79.64 | $87.01 | $79.64 | $86.39 | +8.48% | 600 |
| Jan 28, 2019 | $79.64 | $79.64 | $79.64 | $79.64 | 0.00% | 400 |
| Jan 22, 2019 | $79.64 | $79.64 | $79.64 | $79.64 | 0.00% | 200 |
| Jan 14, 2019 | $80.05 | $80.05 | $79.64 | $79.64 | -0.51% | 400 |
| Jan 7, 2019 | $78.84 | $80.05 | $78.84 | $80.05 | +1.53% | 2,500 |
| Dec 31, 2018 | $79.82 | $79.82 | $78.84 | $78.84 | +0.69% | 200 |
| Dec 24, 2018 | $78.30 | $78.30 | $78.30 | $78.30 | 0.00% | 100 |
| Dec 17, 2018 | $77.35 | $78.30 | $77.35 | $78.30 | -2.89% | 700 |
| Dec 10, 2018 | $83.25 | $83.25 | $80.63 | $80.63 | -3.15% | 900 |
| Dec 3, 2018 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 1,900 |
| Nov 26, 2018 | $81.14 | $83.25 | $81.14 | $83.25 | +2.60% | 8,000 |
| Nov 19, 2018 | $84.42 | $84.42 | $81.14 | $81.14 | -3.89% | 200 |
| Nov 12, 2018 | $82.50 | $84.42 | $82.50 | $84.42 | +2.33% | 1,300 |
| Nov 5, 2018 | $82.50 | $82.50 | $82.50 | $82.50 | 0.00% | 0 |
| Oct 29, 2018 | $82.50 | $82.50 | $82.50 | $82.50 | -3.49% | 100 |
| Oct 22, 2018 | $85.48 | $85.48 | $85.48 | $85.48 | 0.00% | 0 |
| Oct 15, 2018 | $85.48 | $85.48 | $85.48 | $85.48 | 0.00% | 0 |
| Oct 8, 2018 | $89.96 | $89.96 | $85.48 | $85.48 | -6.78% | 1,100 |
| Oct 1, 2018 | $96.34 | $96.34 | $91.70 | $91.70 | -4.82% | 700 |
| Sep 24, 2018 | $96.34 | $96.34 | $96.34 | $96.34 | 0.00% | 0 |
| Sep 17, 2018 | $93.64 | $96.34 | $93.64 | $96.34 | +2.88% | 600 |
| Sep 10, 2018 | $93.64 | $93.64 | $93.44 | $93.64 | -1.18% | 31,000 |
| Sep 4, 2018 | $94.76 | $94.76 | $94.76 | $94.76 | 0.00% | 0 |
| Aug 27, 2018 | $93.04 | $94.76 | $93.04 | $94.76 | +2.50% | 1,600 |
| Aug 20, 2018 | $89.63 | $92.45 | $89.63 | $92.45 | +3.15% | 600 |
| Aug 13, 2018 | $89.63 | $89.63 | $89.63 | $89.63 | 0.00% | 0 |
| Aug 6, 2018 | $89.63 | $89.63 | $89.63 | $89.63 | 0.00% | 13,200 |
| Jul 30, 2018 | $89.63 | $89.63 | $89.63 | $89.63 | 0.00% | 0 |
| Jul 23, 2018 | $89.63 | $89.63 | $89.63 | $89.63 | 0.00% | 0 |
| Jul 16, 2018 | $85.40 | $89.63 | $85.40 | $89.63 | +4.95% | 600 |
| Jul 9, 2018 | $85.40 | $85.40 | $85.40 | $85.40 | 0.00% | 0 |
| Jul 2, 2018 | $85.40 | $85.40 | $85.40 | $85.40 | 0.00% | 0 |
| Jun 25, 2018 | $86.87 | $86.87 | $85.40 | $85.40 | -1.69% | 4,500 |
| Jun 18, 2018 | $86.87 | $86.87 | $86.87 | $86.87 | -3.61% | 100 |
| Jun 11, 2018 | $90.12 | $90.12 | $90.12 | $90.12 | +0.97% | 100 |
| Jun 4, 2018 | $90.40 | $90.40 | $89.25 | $89.25 | -1.27% | 2,700 |
| May 29, 2018 | $90.40 | $90.40 | $90.40 | $90.40 | 0.00% | 0 |
| May 21, 2018 | $89.58 | $90.49 | $89.58 | $90.40 | +1.99% | 700 |
| May 14, 2018 | $89.30 | $89.30 | $88.64 | $88.64 | -1.62% | 200 |
| May 7, 2018 | $90.10 | $90.10 | $90.10 | $90.10 | -0.93% | 4,500 |
| Apr 30, 2018 | $90.95 | $90.95 | $90.95 | $90.95 | 0.00% | 0 |
| Apr 23, 2018 | $95.15 | $95.15 | $90.95 | $90.95 | -6.23% | 1,600 |
| Apr 16, 2018 | $95.55 | $96.99 | $95.55 | $96.99 | +1.51% | 100 |
| Apr 9, 2018 | $95.55 | $95.55 | $95.55 | $95.55 | 0.00% | 0 |
| Apr 2, 2018 | $93.40 | $95.55 | $93.40 | $95.55 | +2.30% | 600 |
| Mar 26, 2018 | $93.40 | $93.40 | $93.40 | $93.40 | 0.00% | 0 |
| Mar 19, 2018 | $98.46 | $98.46 | $93.40 | $93.40 | -5.14% | 400 |
| Mar 12, 2018 | $98.52 | $98.52 | $98.46 | $98.46 | -0.55% | 6,900 |
| Mar 5, 2018 | $97.00 | $99.00 | $97.00 | $99.00 | +2.06% | 400 |
| Feb 26, 2018 | $98.91 | $98.91 | $97.00 | $97.00 | -1.04% | 300 |
| Feb 20, 2018 | $97.52 | $98.02 | $97.52 | $98.02 | +7.54% | 300 |
| Feb 12, 2018 | $91.15 | $91.15 | $91.15 | $91.15 | 0.00% | 1,700 |
| Feb 5, 2018 | $93.74 | $94.05 | $90.39 | $91.15 | -2.76% | 10,100 |
| Jan 29, 2018 | $93.16 | $93.74 | $93.16 | $93.74 | +1.49% | 12,100 |
| Jan 22, 2018 | $90.85 | $92.36 | $90.85 | $92.36 | +1.49% | 700 |
| Jan 16, 2018 | $90.45 | $91.00 | $90.45 | $91.00 | +0.61% | 300 |
| Jan 8, 2018 | $90.55 | $90.65 | $88.30 | $90.45 | -0.11% | 600 |
| Jan 2, 2018 | $88.03 | $90.55 | $88.03 | $90.55 | +2.86% | 300 |
| Dec 26, 2017 | $87.92 | $88.03 | $87.92 | $88.03 | +0.13% | 400 |
| Dec 18, 2017 | $87.92 | $87.92 | $87.92 | $87.92 | +0.58% | 17,900 |
| Dec 11, 2017 | $88.20 | $91.85 | $87.41 | $87.41 | +1.50% | 2,700 |
| Dec 4, 2017 | $90.20 | $90.20 | $86.12 | $86.12 | -4.52% | 1,300 |
| Nov 27, 2017 | $92.77 | $92.79 | $89.02 | $90.20 | -0.75% | 2,900 |
| Nov 20, 2017 | $90.88 | $90.88 | $90.88 | $90.88 | 0.00% | 0 |
| Nov 13, 2017 | $90.24 | $90.88 | $90.24 | $90.88 | +0.71% | 200 |
| Nov 6, 2017 | $90.24 | $90.24 | $90.24 | $90.24 | 0.00% | 3,900 |
| Oct 30, 2017 | $90.10 | $90.24 | $89.78 | $90.24 | +0.16% | 4,100 |
| Oct 23, 2017 | $91.50 | $91.53 | $90.10 | $90.10 | -1.53% | 1,000 |
| Oct 16, 2017 | $92.69 | $92.69 | $91.50 | $91.50 | -1.73% | 9,700 |
| Oct 9, 2017 | $93.05 | $93.11 | $92.49 | $93.11 | +0.06% | 2,800 |
| Oct 2, 2017 | $93.05 | $93.05 | $93.05 | $93.05 | 0.00% | 0 |
| Sep 25, 2017 | $93.05 | $93.05 | $93.05 | $93.05 | 0.00% | 0 |
| Sep 18, 2017 | $94.36 | $94.36 | $93.05 | $93.05 | +0.24% | 800 |
| Sep 11, 2017 | $92.83 | $92.83 | $92.83 | $92.83 | 0.00% | 0 |
| Sep 5, 2017 | $92.83 | $92.83 | $92.83 | $92.83 | +1.48% | 300 |
| Aug 28, 2017 | $90.32 | $91.48 | $90.32 | $91.48 | +1.28% | 200 |
| Aug 21, 2017 | $90.32 | $90.32 | $90.32 | $90.32 | 0.00% | 0 |
| Aug 14, 2017 | $90.60 | $90.60 | $90.32 | $90.32 | -0.31% | 100 |
| Aug 7, 2017 | $90.60 | $90.60 | $90.60 | $90.60 | -1.39% | 100 |
| Jul 31, 2017 | $88.10 | $91.88 | $88.10 | $91.88 | +4.29% | 3,500 |
| Jul 24, 2017 | $88.10 | $88.10 | $88.10 | $88.10 | 0.00% | 0 |
| Jul 17, 2017 | $88.28 | $90.47 | $88.10 | $88.10 | -0.20% | 3,900 |
| Jul 10, 2017 | $88.28 | $88.28 | $88.28 | $88.28 | 0.00% | 0 |
| Jul 3, 2017 | $87.35 | $88.28 | $87.35 | $88.28 | +1.06% | 1,100 |
| Jun 26, 2017 | $87.55 | $87.55 | $87.35 | $87.35 | +0.96% | 2,700 |
| Jun 19, 2017 | $86.47 | $87.74 | $86.47 | $86.52 | +0.06% | 19,800 |
| Jun 12, 2017 | $85.40 | $86.84 | $85.40 | $86.47 | +1.97% | 6,900 |
| Jun 5, 2017 | $84.60 | $84.80 | $84.60 | $84.80 | +0.59% | 700 |
| May 30, 2017 | $83.23 | $85.21 | $82.70 | $84.30 | -1.44% | 4,800 |
| May 22, 2017 | $83.89 | $85.53 | $83.89 | $85.53 | +1.95% | 8,300 |
| May 15, 2017 | $82.23 | $83.89 | $82.23 | $83.89 | +2.02% | 200 |
| May 8, 2017 | $84.27 | $84.28 | $81.59 | $82.23 | -5.21% | 13,500 |
| May 1, 2017 | $87.76 | $87.76 | $85.85 | $86.75 | -1.15% | 10,800 |
| Apr 24, 2017 | $89.42 | $90.23 | $85.55 | $87.76 | +4.48% | 4,500 |
| Apr 17, 2017 | $82.85 | $84.80 | $82.85 | $84.00 | +1.39% | 1,400 |
| Apr 10, 2017 | $84.25 | $84.25 | $82.85 | $82.85 | -1.59% | 600 |
| Apr 3, 2017 | $83.48 | $84.19 | $82.03 | $84.19 | +1.62% | 2,400 |
| Mar 27, 2017 | $82.85 | $82.85 | $82.85 | $82.85 | 0.00% | 0 |
| Mar 20, 2017 | $80.21 | $84.79 | $80.21 | $82.85 | +1.83% | 4,800 |
| Mar 13, 2017 | $81.46 | $81.46 | $80.05 | $81.36 | +0.26% | 2,500 |
| Mar 6, 2017 | $68.49 | $82.00 | $68.30 | $81.15 | +18.48% | 10,900 |
| Feb 27, 2017 | $66.82 | $68.49 | $66.82 | $68.49 | +2.50% | 300 |
| Feb 21, 2017 | $66.00 | $66.92 | $66.00 | $66.82 | +1.24% | 1,500 |
| Feb 13, 2017 | $68.73 | $68.73 | $66.00 | $66.00 | -3.97% | 100 |
| Feb 6, 2017 | $67.95 | $68.73 | $67.95 | $68.73 | +1.15% | 100 |
| Jan 30, 2017 | $67.95 | $67.95 | $67.95 | $67.95 | +8.98% | 400 |
| Jan 23, 2017 | $62.35 | $62.35 | $62.35 | $62.35 | 0.00% | 0 |
| Jan 17, 2017 | $62.35 | $62.35 | $62.35 | $62.35 | 0.00% | 0 |
| Jan 9, 2017 | $63.50 | $63.50 | $62.11 | $62.35 | -1.81% | 800 |
| Jan 3, 2017 | $61.95 | $63.50 | $61.95 | $63.50 | +2.50% | 900 |
| Dec 27, 2016 | $61.61 | $61.95 | $61.61 | $61.95 | +0.55% | 800 |
| Dec 19, 2016 | $62.06 | $62.06 | $61.54 | $61.61 | -0.73% | 3,400 |
| Dec 12, 2016 | $63.06 | $63.06 | $62.06 | $62.06 | -1.59% | 8,700 |
| Dec 5, 2016 | $61.84 | $63.06 | $61.16 | $63.06 | +1.97% | 800 |
| Nov 28, 2016 | $61.96 | $62.32 | $61.66 | $61.84 | -0.19% | 6,600 |
| Nov 21, 2016 | $64.47 | $64.47 | $61.96 | $61.96 | -3.89% | 200 |
| Nov 14, 2016 | $64.47 | $64.47 | $64.47 | $64.47 | 0.00% | 0 |
| Nov 7, 2016 | $63.85 | $64.47 | $63.85 | $64.47 | – | 6,400 |
Seasonality
AKZOF 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 | 4.6% | -1.9% | -0.8% | 4.4% | 5.5% | -2.7% | 0.6% | 0.6% | -0.0% | -1.8% | 1.5% | -0.4% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.5% | -2.0% | -16.8% | 9.5% | 27.0% | -12.3% | 0.0% | 0.0% | -5.2% | 0.8% | ||
| 2025 | 8.8% | -6.0% | 5.3% | -8.8% | 19.6% | 4.6% | -0.1% | 0.0% | 1.5% | 1.4% | -11.7% | 2.3% |
| 2024 | -6.4% | -2.8% | 2.3% | -2.6% | -2.4% | -11.2% | -3.2% | -2.9% | 16.6% | -2.9% | -12.0% | 1.9% |
| 2023 | 15.2% | -1.1% | -2.6% | 12.5% | 3.7% | -4.6% | 4.7% | -1.4% | 0.0% | -17.6% | 14.4% | 5.8% |
| 2022 | -1.8% | -8.0% | -10.4% | 0.3% | 3.8% | -20.8% | -3.7% | 1.7% | -20.1% | 17.2% | 11.1% | -6.5% |
| 2021 | -3.9% | 2.3% | 6.9% | 9.9% | 5.6% | -3.1% | -2.2% | -0.3% | 0.0% | -7.9% | 5.5% | -9.7% |
| 2020 | -3.1% | -18.0% | -16.7% | 17.7% | 8.6% | 9.5% | 6.4% | 3.9% | 3.5% | 1.9% | 2.2% | 0.1% |
| 2019 | 14.1% | 15.3% | 3.5% | 1.9% | -5.8% | 12.2% | -2.0% | -3.4% | -1.1% | 5.7% | 2.8% | 3.4% |
| 2018 | 6.5% | 3.5% | -3.7% | -2.6% | -0.6% | -5.5% | 5.0% | 5.7% | 1.7% | -13.9% | 0.9% | -4.1% |
| 2017 | 9.7% | -1.7% | 24.0% | 5.9% | -4.2% | 3.9% | 0.9% | 2.5% | 3.0% | -3.2% | 0.1% | 3.0% |
See a number that looks wrong?