Allegion plc (ALLE) stock
ALLENYSEServices-Detective, Guard & Armored Car ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/3031% above fair value
$186.44−0.62 (-0.33%)
Close on Oct 30, 2026Market cap $15.85BP/E –Yield 1.09%
Price history
Allegion share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$186.44
-0.33% on the day
52-week range
$125.00 – $189.59
-1.7% from the high
Change over 52 weeks
+12.8%
From $165.29 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $178.91 | $189.59 | $176.33 | $186.44 | +4.17% | 7,164,611 |
| Oct 19, 2026 | $155.53 | $180.32 | $154.65 | $178.98 | +14.33% | 7,019,217 |
| Oct 12, 2026 | $150.26 | $157.99 | $149.71 | $156.54 | +4.03% | 5,212,761 |
| Oct 5, 2026 | $153.35 | $156.16 | $142.00 | $150.48 | -2.42% | 5,179,324 |
| Sep 28, 2026 | $153.04 | $157.30 | $151.13 | $154.21 | -0.17% | 4,907,179 |
| Sep 21, 2026 | $153.09 | $155.84 | $151.33 | $154.47 | +1.44% | 5,102,921 |
| Sep 14, 2026 | $151.77 | $156.49 | $151.15 | $152.28 | -0.70% | 6,789,469 |
| Sep 8, 2026 | $157.42 | $158.30 | $150.69 | $153.35 | -2.40% | 3,481,764 |
| Aug 31, 2026 | $156.38 | $158.57 | $151.23 | $157.12 | -0.23% | 11,590,442 |
| Aug 24, 2026 | $163.00 | $166.02 | $156.37 | $157.48 | -2.98% | 5,561,011 |
| Aug 17, 2026 | $163.60 | $166.63 | $159.82 | $162.31 | -1.50% | 4,971,470 |
| Aug 10, 2026 | $167.70 | $169.43 | $163.08 | $164.78 | -2.46% | 5,377,465 |
| Aug 3, 2026 | $158.70 | $170.87 | $158.70 | $168.94 | +7.33% | 5,812,353 |
| Jul 27, 2026 | $154.25 | $164.25 | $153.39 | $157.40 | +2.63% | 7,107,333 |
| Jul 20, 2026 | $137.61 | $159.37 | $134.63 | $153.36 | +11.75% | 9,755,389 |
| Jul 13, 2026 | $136.56 | $141.73 | $134.85 | $137.24 | +0.45% | 5,308,277 |
| Jul 6, 2026 | $140.56 | $141.02 | $132.84 | $136.63 | -2.81% | 7,073,288 |
| Jun 29, 2026 | $139.40 | $142.01 | $137.95 | $140.58 | +0.62% | 5,452,955 |
| Jun 22, 2026 | $132.33 | $140.43 | $128.69 | $139.71 | +4.60% | 6,676,104 |
| Jun 15, 2026 | $134.85 | $136.92 | $129.55 | $133.57 | -0.30% | 4,476,010 |
| Jun 8, 2026 | $130.00 | $135.39 | $127.36 | $133.97 | +2.93% | 6,082,849 |
| Jun 1, 2026 | $128.85 | $132.06 | $126.86 | $130.16 | +0.07% | 4,417,558 |
| May 26, 2026 | $130.41 | $133.60 | $128.64 | $130.07 | -0.28% | 3,187,778 |
| May 18, 2026 | $126.00 | $131.53 | $125.00 | $130.43 | +3.80% | 4,577,808 |
| May 11, 2026 | $134.09 | $134.44 | $125.57 | $125.65 | -6.49% | 5,268,167 |
| May 4, 2026 | $135.14 | $137.46 | $131.22 | $134.37 | -0.83% | 6,444,641 |
| Apr 27, 2026 | $146.16 | $149.26 | $135.32 | $135.49 | -7.26% | 7,875,841 |
| Apr 20, 2026 | $143.80 | $148.29 | $143.00 | $146.10 | +1.23% | 3,895,346 |
| Apr 13, 2026 | $144.74 | $148.47 | $140.22 | $144.32 | -0.34% | 4,786,693 |
| Apr 6, 2026 | $140.12 | $147.28 | $138.36 | $144.81 | +2.66% | 4,545,955 |
| Mar 30, 2026 | $146.67 | $147.08 | $139.29 | $141.06 | -2.38% | 3,254,934 |
| Mar 23, 2026 | $145.51 | $148.89 | $141.89 | $144.50 | +1.41% | 4,124,008 |
| Mar 16, 2026 | $146.84 | $147.87 | $141.26 | $142.49 | -1.97% | 4,010,174 |
| Mar 9, 2026 | $148.27 | $150.72 | $144.34 | $145.35 | -3.34% | 4,572,804 |
| Mar 2, 2026 | $160.87 | $163.22 | $147.46 | $150.37 | -6.69% | 4,879,609 |
| Feb 23, 2026 | $162.21 | $163.84 | $153.54 | $161.15 | -0.61% | 4,420,914 |
| Feb 17, 2026 | $170.00 | $173.97 | $160.69 | $162.14 | -9.67% | 5,545,989 |
| Feb 9, 2026 | $179.40 | $183.11 | $176.94 | $179.50 | -0.15% | 4,098,334 |
| Feb 2, 2026 | $165.02 | $180.27 | $162.97 | $179.77 | +8.69% | 4,411,985 |
| Jan 26, 2026 | $166.84 | $168.58 | $162.42 | $165.39 | -0.85% | 4,131,993 |
| Jan 20, 2026 | $162.51 | $168.80 | $162.22 | $166.80 | +1.10% | 3,995,513 |
| Jan 12, 2026 | $162.32 | $166.10 | $160.00 | $164.99 | +1.41% | 4,317,892 |
| Jan 5, 2026 | $159.93 | $166.79 | $157.81 | $162.69 | +1.11% | 4,736,136 |
| Dec 29, 2025 | $160.75 | $161.64 | $158.63 | $160.91 | +0.07% | 1,600,131 |
| Dec 22, 2025 | $159.83 | $162.68 | $159.83 | $160.79 | +0.49% | 1,789,087 |
| Dec 15, 2025 | $161.01 | $164.56 | $158.09 | $160.00 | -0.52% | 6,567,982 |
| Dec 8, 2025 | $158.81 | $165.01 | $157.09 | $160.83 | +1.10% | 4,684,842 |
| Dec 1, 2025 | $164.13 | $167.01 | $158.82 | $159.08 | -4.19% | 4,194,041 |
| Nov 24, 2025 | $162.50 | $167.26 | $161.03 | $166.03 | +1.94% | 3,169,768 |
| Nov 17, 2025 | $161.58 | $164.52 | $158.73 | $162.87 | +1.00% | 4,451,665 |
| Nov 10, 2025 | $166.90 | $169.45 | $160.47 | $161.25 | -3.65% | 3,324,844 |
| Nov 3, 2025 | $165.40 | $167.63 | $163.35 | $167.35 | +0.95% | 3,324,997 |
| Oct 27, 2025 | $168.20 | $171.79 | $164.20 | $165.77 | -0.91% | 4,449,902 |
| Oct 20, 2025 | $178.18 | $180.68 | $166.16 | $167.30 | -5.74% | 4,889,353 |
| Oct 13, 2025 | $173.99 | $178.50 | $172.05 | $177.49 | +2.42% | 3,951,150 |
| Oct 6, 2025 | $177.53 | $178.61 | $172.97 | $173.29 | -2.26% | 3,464,720 |
| Sep 29, 2025 | $176.41 | $179.56 | $174.45 | $177.29 | +1.30% | 3,900,865 |
| Sep 22, 2025 | $177.93 | $179.71 | $172.67 | $175.01 | -2.41% | 3,522,746 |
| Sep 15, 2025 | $175.07 | $180.34 | $174.40 | $179.33 | +2.46% | 7,225,681 |
| Sep 8, 2025 | $171.53 | $177.75 | $168.51 | $175.02 | +1.84% | 4,145,235 |
| Sep 2, 2025 | $167.25 | $173.25 | $166.84 | $171.86 | +1.21% | 2,703,150 |
| Aug 25, 2025 | $171.67 | $172.95 | $169.01 | $169.80 | -1.42% | 4,259,288 |
| Aug 18, 2025 | $167.51 | $172.67 | $166.70 | $172.24 | +3.03% | 3,316,462 |
| Aug 11, 2025 | $163.36 | $170.11 | $163.06 | $167.17 | +2.11% | 4,040,693 |
| Aug 4, 2025 | $165.07 | $167.24 | $163.08 | $163.72 | -0.85% | 4,434,660 |
| Jul 28, 2025 | $165.02 | $166.37 | $163.00 | $165.13 | -0.16% | 6,055,650 |
| Jul 21, 2025 | $153.22 | $166.22 | $149.57 | $165.39 | +8.23% | 7,228,618 |
| Jul 14, 2025 | $148.32 | $154.39 | $143.61 | $152.82 | +2.69% | 5,080,869 |
| Jul 7, 2025 | $148.37 | $153.16 | $147.02 | $148.81 | +0.47% | 4,112,591 |
| Jun 30, 2025 | $144.05 | $148.74 | $142.64 | $148.11 | +2.93% | 2,606,684 |
| Jun 23, 2025 | $137.72 | $144.72 | $137.33 | $143.89 | +4.55% | 4,422,081 |
| Jun 16, 2025 | $136.41 | $138.86 | $134.68 | $137.63 | +1.72% | 4,751,403 |
| Jun 9, 2025 | $139.65 | $140.46 | $134.67 | $135.30 | -2.77% | 3,152,697 |
| Jun 2, 2025 | $141.77 | $143.06 | $137.36 | $139.15 | -2.49% | 5,092,875 |
| May 26, 2025 | $140.53 | $144.80 | $140.16 | $142.70 | +0.98% | 4,912,436 |
| May 19, 2025 | $144.15 | $145.07 | $140.16 | $141.31 | -2.97% | 3,935,595 |
| May 12, 2025 | $145.00 | $145.94 | $140.53 | $145.64 | +2.67% | 4,392,401 |
| May 5, 2025 | $140.50 | $142.53 | $139.11 | $141.85 | +0.65% | 3,948,261 |
| Apr 28, 2025 | $137.06 | $141.55 | $136.19 | $140.93 | +3.25% | 4,180,581 |
| Apr 21, 2025 | $124.65 | $142.00 | $122.14 | $136.49 | +8.03% | 7,020,496 |
| Apr 14, 2025 | $126.19 | $127.99 | $124.36 | $126.35 | +0.96% | 3,017,839 |
| Apr 7, 2025 | $121.47 | $126.38 | $116.57 | $125.15 | +1.22% | 7,105,351 |
| Mar 31, 2025 | $127.70 | $133.13 | $122.82 | $123.64 | -3.62% | 7,398,667 |
| Mar 24, 2025 | $128.45 | $131.72 | $128.01 | $128.29 | +0.97% | 5,114,377 |
| Mar 17, 2025 | $126.58 | $129.25 | $125.63 | $127.06 | +0.32% | 6,764,633 |
| Mar 10, 2025 | $131.08 | $135.38 | $123.01 | $126.66 | -3.53% | 5,498,827 |
| Mar 3, 2025 | $128.89 | $132.12 | $123.27 | $131.30 | +2.01% | 4,600,425 |
| Feb 24, 2025 | $127.55 | $131.02 | $126.53 | $128.71 | +1.22% | 4,780,619 |
| Feb 18, 2025 | $130.94 | $133.16 | $124.19 | $127.16 | -4.67% | 5,499,907 |
| Feb 10, 2025 | $129.51 | $134.25 | $128.85 | $133.39 | +3.65% | 5,795,564 |
| Feb 3, 2025 | $129.42 | $129.98 | $127.00 | $128.69 | -3.04% | 4,808,335 |
| Jan 27, 2025 | $132.83 | $135.58 | $130.88 | $132.73 | +0.15% | 3,655,571 |
| Jan 21, 2025 | $134.67 | $136.28 | $131.37 | $132.53 | -0.79% | 2,817,037 |
| Jan 13, 2025 | $125.72 | $134.08 | $125.26 | $133.59 | +5.85% | 3,083,992 |
| Jan 6, 2025 | $130.41 | $131.29 | $126.03 | $126.21 | -3.05% | 3,499,851 |
| Dec 30, 2024 | $131.34 | $132.22 | $128.11 | $130.18 | -1.36% | 1,804,776 |
| Dec 23, 2024 | $131.48 | $134.00 | $130.89 | $131.97 | -0.16% | 1,653,410 |
| Dec 16, 2024 | $138.69 | $139.34 | $130.15 | $132.18 | -4.79% | 5,614,023 |
| Dec 9, 2024 | $140.66 | $141.89 | $137.70 | $138.83 | -1.18% | 3,461,478 |
| Dec 2, 2024 | $140.80 | $144.42 | $139.42 | $140.49 | -0.25% | 4,213,418 |
| Nov 25, 2024 | $142.30 | $143.94 | $139.50 | $140.84 | -0.38% | 3,800,793 |
| Nov 18, 2024 | $139.24 | $142.67 | $136.84 | $141.38 | +1.16% | 3,204,268 |
| Nov 11, 2024 | $145.21 | $145.94 | $139.24 | $139.76 | -2.80% | 3,920,820 |
| Nov 4, 2024 | $139.49 | $145.17 | $137.12 | $143.78 | +2.82% | 4,316,885 |
| Oct 28, 2024 | $143.13 | $144.29 | $138.36 | $139.83 | -1.94% | 5,594,684 |
| Oct 21, 2024 | $153.37 | $154.09 | $141.89 | $142.60 | -7.02% | 5,709,059 |
| Oct 14, 2024 | $147.13 | $156.10 | $146.10 | $153.36 | +4.11% | 3,990,792 |
| Oct 7, 2024 | $144.59 | $147.40 | $143.66 | $147.30 | +1.16% | 4,087,358 |
| Sep 30, 2024 | $143.45 | $146.76 | $143.00 | $145.61 | +1.28% | 3,869,122 |
| Sep 23, 2024 | $141.25 | $146.46 | $141.25 | $143.77 | +2.40% | 3,126,595 |
| Sep 16, 2024 | $141.78 | $146.41 | $140.03 | $140.40 | -0.55% | 4,086,371 |
| Sep 9, 2024 | $135.31 | $141.94 | $133.48 | $141.17 | +4.96% | 3,158,464 |
| Sep 3, 2024 | $138.70 | $139.78 | $133.98 | $134.50 | -3.13% | 2,082,342 |
| Aug 26, 2024 | $137.81 | $139.46 | $135.96 | $138.84 | +1.34% | 2,733,444 |
| Aug 19, 2024 | $132.01 | $137.98 | $131.48 | $137.00 | +4.37% | 2,280,250 |
| Aug 12, 2024 | $128.69 | $133.97 | $127.82 | $131.27 | +1.85% | 2,113,646 |
| Aug 5, 2024 | $126.95 | $131.01 | $125.89 | $128.89 | -0.50% | 3,757,612 |
| Jul 29, 2024 | $136.64 | $141.99 | $127.83 | $129.54 | -5.29% | 5,143,047 |
| Jul 22, 2024 | $124.66 | $137.52 | $123.05 | $136.77 | +10.21% | 5,352,057 |
| Jul 15, 2024 | $123.13 | $130.13 | $122.26 | $124.10 | +0.95% | 3,015,449 |
| Jul 8, 2024 | $115.50 | $123.78 | $114.04 | $122.93 | +6.94% | 3,092,680 |
| Jul 1, 2024 | $118.54 | $118.80 | $113.27 | $114.95 | -2.71% | 2,198,303 |
| Jun 24, 2024 | $117.08 | $120.06 | $113.62 | $118.15 | +1.65% | 5,888,869 |
| Jun 17, 2024 | $116.03 | $117.22 | $113.58 | $116.23 | -0.11% | 3,901,397 |
| Jun 10, 2024 | $116.62 | $122.38 | $115.00 | $116.36 | -0.49% | 2,478,895 |
| Jun 3, 2024 | $122.51 | $122.51 | $115.50 | $116.93 | -4.01% | 2,663,529 |
| May 28, 2024 | $122.42 | $122.87 | $118.51 | $121.82 | -0.64% | 2,684,347 |
| May 20, 2024 | $124.62 | $124.62 | $120.40 | $122.60 | -1.47% | 2,791,129 |
| May 13, 2024 | $126.59 | $128.98 | $124.02 | $124.43 | -1.24% | 2,543,090 |
| May 6, 2024 | $123.85 | $126.86 | $123.03 | $125.99 | +2.53% | 2,838,582 |
| Apr 29, 2024 | $123.95 | $125.33 | $120.02 | $122.88 | -0.78% | 3,169,182 |
| Apr 22, 2024 | $125.83 | $127.77 | $123.16 | $123.85 | -1.09% | 4,095,815 |
| Apr 15, 2024 | $128.85 | $129.33 | $124.61 | $125.21 | -1.73% | 2,317,321 |
| Apr 8, 2024 | $133.05 | $134.34 | $126.77 | $127.42 | -3.70% | 2,427,160 |
| Apr 1, 2024 | $134.41 | $134.41 | $130.10 | $132.31 | -1.78% | 1,930,695 |
| Mar 25, 2024 | $133.75 | $135.05 | $132.53 | $134.71 | +0.44% | 1,639,980 |
| Mar 18, 2024 | $131.45 | $136.07 | $130.52 | $134.12 | +2.86% | 2,679,720 |
| Mar 11, 2024 | $130.48 | $134.40 | $128.66 | $130.39 | -0.35% | 4,945,285 |
| Mar 4, 2024 | $126.43 | $134.50 | $125.78 | $130.85 | +3.19% | 4,709,234 |
| Feb 26, 2024 | $128.77 | $131.70 | $126.48 | $126.80 | -1.77% | 5,814,610 |
| Feb 20, 2024 | $128.19 | $136.91 | $127.27 | $129.09 | -2.51% | 4,853,767 |
| Feb 12, 2024 | $131.67 | $134.89 | $128.22 | $132.42 | +0.39% | 3,987,615 |
| Feb 5, 2024 | $126.20 | $132.95 | $123.89 | $131.91 | +3.35% | 3,021,698 |
| Jan 29, 2024 | $124.66 | $128.42 | $123.71 | $127.63 | +2.21% | 3,096,913 |
| Jan 22, 2024 | $123.16 | $126.25 | $122.50 | $124.87 | +2.19% | 2,892,132 |
| Jan 16, 2024 | $118.82 | $122.51 | $117.17 | $122.19 | +2.01% | 3,095,965 |
| Jan 8, 2024 | $123.04 | $124.37 | $119.17 | $119.78 | -2.44% | 3,498,892 |
| Jan 2, 2024 | $125.92 | $126.48 | $120.66 | $122.78 | -3.09% | 3,240,537 |
| Dec 26, 2023 | $126.29 | $128.43 | $125.46 | $126.69 | +0.45% | 3,176,406 |
| Dec 18, 2023 | $118.30 | $126.13 | $116.93 | $126.12 | +7.32% | 6,147,569 |
| Dec 11, 2023 | $110.05 | $118.94 | $107.92 | $117.52 | +6.51% | 5,846,248 |
| Dec 4, 2023 | $106.60 | $112.36 | $104.25 | $110.34 | +1.52% | 4,951,193 |
| Nov 27, 2023 | $104.47 | $108.79 | $103.19 | $108.69 | +3.47% | 3,695,020 |
| Nov 20, 2023 | $106.27 | $106.47 | $103.85 | $105.04 | -1.23% | 1,789,325 |
| Nov 13, 2023 | $102.75 | $107.38 | $102.15 | $106.35 | +2.76% | 3,184,340 |
| Nov 6, 2023 | $101.90 | $103.67 | $100.22 | $103.49 | +1.57% | 3,358,673 |
| Oct 30, 2023 | $98.23 | $104.99 | $95.97 | $101.89 | +4.58% | 5,808,655 |
| Oct 23, 2023 | $96.54 | $98.79 | $95.94 | $97.43 | +0.44% | 3,873,182 |
| Oct 16, 2023 | $104.81 | $106.75 | $96.39 | $97.00 | -6.26% | 3,366,303 |
| Oct 9, 2023 | $102.75 | $106.57 | $102.17 | $103.48 | -0.20% | 2,187,547 |
| Oct 2, 2023 | $104.00 | $104.59 | $101.42 | $103.69 | -0.49% | 3,189,040 |
| Sep 25, 2023 | $103.10 | $105.30 | $101.93 | $104.20 | +0.37% | 2,733,031 |
| Sep 18, 2023 | $105.74 | $107.36 | $102.84 | $103.82 | -1.76% | 3,128,384 |
| Sep 11, 2023 | $108.95 | $108.95 | $104.77 | $105.68 | -2.24% | 3,447,328 |
| Sep 5, 2023 | $114.51 | $114.95 | $107.26 | $108.10 | -5.80% | 3,490,569 |
| Aug 28, 2023 | $110.47 | $115.68 | $110.21 | $114.75 | +4.47% | 3,609,944 |
| Aug 21, 2023 | $107.60 | $111.20 | $106.09 | $109.84 | +2.05% | 3,881,592 |
| Aug 14, 2023 | $111.57 | $112.43 | $105.11 | $107.63 | -3.39% | 4,121,218 |
| Aug 7, 2023 | $112.04 | $113.26 | $109.93 | $111.41 | -0.45% | 3,548,209 |
| Jul 31, 2023 | $118.40 | $118.79 | $111.34 | $111.91 | -2.68% | 4,250,268 |
| Jul 24, 2023 | $125.46 | $128.36 | $114.39 | $114.99 | -8.15% | 6,861,811 |
| Jul 17, 2023 | $122.50 | $126.36 | $121.87 | $125.19 | +2.00% | 3,981,331 |
| Jul 10, 2023 | $116.82 | $123.19 | $116.82 | $122.74 | +5.09% | 2,903,174 |
| Jul 3, 2023 | $119.12 | $119.95 | $114.34 | $116.79 | -2.69% | 2,386,393 |
| Jun 26, 2023 | $115.83 | $120.84 | $115.58 | $120.02 | +3.91% | 2,892,493 |
| Jun 20, 2023 | $117.25 | $119.98 | $114.68 | $115.50 | -2.47% | 3,538,657 |
| Jun 12, 2023 | $113.04 | $119.96 | $112.45 | $118.43 | +5.13% | 6,500,167 |
| Jun 5, 2023 | $109.26 | $113.76 | $107.58 | $112.65 | +3.09% | 3,004,622 |
| May 30, 2023 | $107.40 | $109.59 | $103.55 | $109.27 | +2.03% | 3,444,730 |
| May 22, 2023 | $109.27 | $110.29 | $104.43 | $107.10 | -2.01% | 2,672,556 |
| May 15, 2023 | $108.32 | $111.71 | $106.45 | $109.30 | +0.53% | 2,485,869 |
| May 8, 2023 | $108.38 | $109.84 | $106.63 | $108.72 | +0.58% | 2,915,724 |
| May 1, 2023 | $110.62 | $111.53 | $106.97 | $108.09 | -2.16% | 3,557,218 |
| Apr 24, 2023 | $103.37 | $112.07 | $101.92 | $110.48 | +7.27% | 7,816,189 |
| Apr 17, 2023 | $103.14 | $106.28 | $102.75 | $102.99 | +0.24% | 3,746,844 |
| Apr 10, 2023 | $98.72 | $103.96 | $98.72 | $102.74 | +3.11% | 3,387,903 |
| Apr 3, 2023 | $106.19 | $106.74 | $98.01 | $99.64 | -6.64% | 4,327,230 |
| Mar 27, 2023 | $101.98 | $106.85 | $101.04 | $106.73 | +6.09% | 3,650,979 |
| Mar 20, 2023 | $104.00 | $107.52 | $99.57 | $100.60 | -2.63% | 4,376,685 |
| Mar 13, 2023 | $106.23 | $108.83 | $101.92 | $103.32 | -3.88% | 6,013,468 |
| Mar 6, 2023 | $114.83 | $115.78 | $107.21 | $107.49 | -6.33% | 3,798,804 |
| Feb 27, 2023 | $114.15 | $114.87 | $111.40 | $114.76 | +1.55% | 4,743,450 |
| Feb 21, 2023 | $117.36 | $118.08 | $111.37 | $113.01 | -4.71% | 5,365,079 |
| Feb 13, 2023 | $118.50 | $121.78 | $116.46 | $118.60 | +0.44% | 2,979,769 |
| Feb 6, 2023 | $121.97 | $123.20 | $117.17 | $118.08 | -3.95% | 2,603,349 |
| Jan 30, 2023 | $113.37 | $123.46 | $113.09 | $122.93 | +7.57% | 3,542,112 |
| Jan 23, 2023 | $111.73 | $114.86 | $110.82 | $114.28 | +2.68% | 2,089,542 |
| Jan 17, 2023 | $113.84 | $114.05 | $108.07 | $111.30 | -2.16% | 2,493,777 |
| Jan 9, 2023 | $112.38 | $114.41 | $111.01 | $113.76 | +2.10% | 2,793,900 |
| Jan 3, 2023 | $107.75 | $112.29 | $106.53 | $111.42 | +5.85% | 2,429,190 |
| Dec 27, 2022 | $104.93 | $106.83 | $104.13 | $105.26 | +0.22% | 1,307,105 |
| Dec 19, 2022 | $103.33 | $106.87 | $103.30 | $105.03 | +1.13% | 2,686,853 |
| Dec 12, 2022 | $109.08 | $114.80 | $103.18 | $103.86 | -4.83% | 3,866,203 |
| Dec 5, 2022 | $112.27 | $112.49 | $107.49 | $109.13 | -4.71% | 2,598,325 |
| Nov 28, 2022 | $113.41 | $116.18 | $108.76 | $114.52 | +0.17% | 2,556,228 |
| Nov 21, 2022 | $112.68 | $114.98 | $112.01 | $114.32 | +1.20% | 1,484,133 |
| Nov 14, 2022 | $112.87 | $113.98 | $107.72 | $112.96 | -0.54% | 2,815,112 |
| Nov 7, 2022 | $103.50 | $116.98 | $102.76 | $113.57 | +10.13% | 4,232,711 |
| Oct 31, 2022 | $105.28 | $107.92 | $100.19 | $103.12 | -2.89% | 4,653,536 |
| Oct 24, 2022 | $93.62 | $106.73 | $92.14 | $106.19 | +14.44% | 4,815,212 |
| Oct 17, 2022 | $91.80 | $96.63 | $88.82 | $92.79 | +3.17% | 3,854,677 |
| Oct 10, 2022 | $93.13 | $93.90 | $87.33 | $89.94 | -2.68% | 3,245,577 |
| Oct 3, 2022 | $90.27 | $96.95 | $90.09 | $92.42 | +3.06% | 3,823,643 |
| Sep 26, 2022 | $92.18 | $92.85 | $88.29 | $89.68 | -2.56% | 4,368,049 |
| Sep 19, 2022 | $89.11 | $94.14 | $89.01 | $92.04 | +2.62% | 5,420,667 |
| Sep 12, 2022 | $100.38 | $102.17 | $89.56 | $89.69 | -9.98% | 5,941,596 |
| Sep 6, 2022 | $94.92 | $99.94 | $93.66 | $99.63 | +5.00% | 2,365,054 |
| Aug 29, 2022 | $96.92 | $97.80 | $93.72 | $94.89 | -2.84% | 3,081,008 |
| Aug 22, 2022 | $104.99 | $104.99 | $97.66 | $97.66 | -8.26% | 2,416,988 |
| Aug 15, 2022 | $105.91 | $109.30 | $105.40 | $106.45 | +0.04% | 3,290,553 |
| Aug 8, 2022 | $102.83 | $106.49 | $98.90 | $106.41 | +4.10% | 3,357,827 |
| Aug 1, 2022 | $104.68 | $107.55 | $101.00 | $102.22 | -3.29% | 3,231,563 |
| Jul 25, 2022 | $103.21 | $106.43 | $99.95 | $105.70 | +2.23% | 3,767,049 |
| Jul 18, 2022 | $97.19 | $104.82 | $95.14 | $103.39 | +6.58% | 2,790,351 |
| Jul 11, 2022 | $97.09 | $99.28 | $93.40 | $97.01 | -1.55% | 2,866,091 |
| Jul 5, 2022 | $98.55 | $101.45 | $97.57 | $98.54 | -1.07% | 2,113,958 |
| Jun 27, 2022 | $100.21 | $100.46 | $96.71 | $99.61 | +0.01% | 3,337,992 |
| Jun 21, 2022 | $96.57 | $99.88 | $93.05 | $99.60 | +4.11% | 3,576,074 |
| Jun 13, 2022 | $104.89 | $104.94 | $94.28 | $95.67 | -10.69% | 4,624,430 |
| Jun 6, 2022 | $112.00 | $113.48 | $105.55 | $107.12 | -3.88% | 3,796,266 |
| May 31, 2022 | $111.97 | $114.37 | $110.43 | $111.44 | -1.85% | 3,606,116 |
| May 23, 2022 | $110.50 | $114.02 | $105.06 | $113.54 | +4.09% | 2,696,098 |
| May 16, 2022 | $112.07 | $113.67 | $106.78 | $109.08 | -3.28% | 2,942,780 |
| May 9, 2022 | $111.48 | $115.63 | $107.51 | $112.78 | +0.19% | 3,823,141 |
| May 2, 2022 | $114.39 | $118.57 | $110.11 | $112.57 | -1.46% | 4,326,204 |
| Apr 25, 2022 | $114.04 | $120.40 | $111.38 | $114.24 | -0.24% | 6,204,706 |
| Apr 18, 2022 | $106.89 | $116.31 | $106.15 | $114.51 | +6.59% | 3,642,649 |
| Apr 11, 2022 | $106.31 | $109.85 | $105.06 | $107.43 | +0.68% | 2,780,373 |
| Apr 4, 2022 | $111.28 | $111.77 | $106.00 | $106.70 | -4.32% | 3,564,451 |
| Mar 28, 2022 | $112.00 | $115.87 | $109.05 | $111.52 | -0.69% | 3,297,162 |
| Mar 21, 2022 | $117.63 | $118.93 | $111.19 | $112.30 | -4.94% | 2,720,429 |
| Mar 14, 2022 | $112.15 | $118.67 | $110.01 | $118.14 | +6.14% | 3,386,352 |
| Mar 7, 2022 | $117.47 | $118.59 | $111.28 | $111.31 | -5.10% | 3,545,696 |
| Feb 28, 2022 | $114.35 | $119.26 | $112.13 | $117.29 | +1.90% | 4,814,686 |
| Feb 22, 2022 | $113.74 | $115.35 | $106.83 | $115.10 | +0.85% | 3,451,823 |
| Feb 14, 2022 | $119.19 | $120.13 | $113.22 | $114.13 | -3.99% | 5,663,841 |
| Feb 7, 2022 | $120.24 | $125.39 | $117.98 | $118.87 | -0.32% | 4,007,115 |
| Jan 31, 2022 | $120.36 | $123.57 | $115.59 | $119.25 | -1.62% | 4,509,625 |
| Jan 24, 2022 | $119.23 | $124.28 | $117.68 | $121.21 | -0.06% | 4,233,308 |
| Jan 18, 2022 | $123.25 | $125.21 | $119.65 | $121.28 | -2.56% | 2,434,492 |
| Jan 10, 2022 | $125.58 | $129.93 | $121.78 | $124.46 | -1.71% | 3,085,767 |
| Jan 3, 2022 | $132.18 | $133.52 | $126.42 | $126.63 | -4.39% | 3,005,453 |
| Dec 27, 2021 | $127.98 | $133.05 | $127.29 | $132.44 | +4.05% | 1,777,069 |
| Dec 20, 2021 | $126.07 | $127.98 | $122.99 | $127.28 | -0.48% | 1,689,046 |
| Dec 13, 2021 | $131.40 | $132.38 | $127.71 | $127.89 | -2.42% | 3,178,246 |
| Dec 6, 2021 | $130.64 | $133.74 | $127.54 | $131.06 | +1.42% | 2,938,543 |
| Nov 29, 2021 | $131.17 | $131.82 | $122.77 | $129.22 | -0.12% | 4,321,867 |
| Nov 22, 2021 | $133.99 | $134.34 | $128.18 | $129.37 | -3.31% | 1,530,120 |
| Nov 15, 2021 | $135.58 | $137.02 | $133.62 | $133.80 | -1.02% | 2,264,487 |
| Nov 8, 2021 | $132.43 | $135.71 | $131.13 | $135.18 | +2.87% | 2,670,523 |
| Nov 1, 2021 | $128.83 | $132.66 | $128.46 | $131.41 | +2.42% | 3,576,266 |
| Oct 25, 2021 | $133.54 | $133.54 | $127.10 | $128.30 | -3.91% | 4,391,160 |
| Oct 18, 2021 | $132.86 | $137.64 | $129.20 | $133.52 | -0.43% | 3,866,448 |
| Oct 11, 2021 | $130.97 | $134.49 | $127.86 | $134.10 | +2.02% | 2,627,289 |
| Oct 4, 2021 | $131.59 | $133.04 | $127.14 | $131.45 | -0.77% | 4,087,268 |
| Sep 27, 2021 | $137.00 | $138.17 | $129.32 | $132.47 | -3.55% | 3,480,528 |
| Sep 20, 2021 | $136.08 | $139.55 | $134.73 | $137.34 | -0.79% | 2,562,368 |
| Sep 13, 2021 | $145.71 | $145.71 | $138.12 | $138.44 | -4.23% | 5,374,861 |
| Sep 7, 2021 | $147.78 | $148.33 | $141.27 | $144.56 | -2.41% | 4,376,935 |
| Aug 30, 2021 | $141.94 | $148.70 | $141.17 | $148.13 | +4.69% | 3,951,599 |
| Aug 23, 2021 | $139.34 | $142.16 | $138.66 | $141.49 | +2.10% | 2,969,872 |
| Aug 16, 2021 | $138.09 | $142.26 | $136.86 | $138.58 | +0.41% | 3,242,216 |
| Aug 9, 2021 | $136.93 | $138.24 | $135.28 | $138.01 | +0.34% | 1,967,639 |
| Aug 2, 2021 | $137.05 | $139.06 | $135.06 | $137.54 | +0.69% | 2,835,854 |
| Jul 26, 2021 | $139.02 | $140.13 | $135.24 | $136.60 | -1.85% | 3,970,880 |
| Jul 19, 2021 | $136.00 | $142.25 | $134.71 | $139.18 | +0.49% | 5,266,661 |
| Jul 12, 2021 | $137.96 | $138.91 | $134.02 | $138.50 | +0.17% | 4,217,259 |
| Jul 6, 2021 | $139.44 | $140.53 | $136.68 | $138.27 | -1.26% | 2,190,660 |
| Jun 28, 2021 | $139.31 | $140.97 | $138.09 | $140.04 | +0.86% | 2,098,865 |
| Jun 21, 2021 | $136.04 | $140.22 | $135.97 | $138.85 | +3.12% | 3,924,031 |
| Jun 14, 2021 | $138.72 | $139.36 | $133.80 | $134.65 | -2.92% | 3,761,201 |
| Jun 7, 2021 | $139.19 | $139.65 | $137.29 | $138.70 | -0.09% | 2,927,096 |
| Jun 1, 2021 | $141.66 | $142.85 | $136.98 | $138.83 | -1.17% | 2,472,817 |
| May 24, 2021 | $138.00 | $141.23 | $137.33 | $140.48 | +2.16% | 2,974,705 |
| May 17, 2021 | $139.53 | $140.28 | $135.39 | $137.51 | -1.95% | 2,316,294 |
| May 10, 2021 | $141.96 | $144.76 | $134.92 | $140.25 | -0.71% | 3,434,702 |
| May 3, 2021 | $135.81 | $142.20 | $134.78 | $141.25 | +5.11% | 4,011,917 |
| Apr 26, 2021 | $139.26 | $140.21 | $133.93 | $134.38 | -2.87% | 4,002,381 |
| Apr 19, 2021 | $133.22 | $139.73 | $131.55 | $138.35 | +4.01% | 3,921,831 |
| Apr 12, 2021 | $132.16 | $133.13 | $128.94 | $133.01 | +1.00% | 2,475,307 |
| Apr 5, 2021 | $128.95 | $134.44 | $128.45 | $131.69 | +3.08% | 3,784,364 |
| Mar 29, 2021 | $126.74 | $128.41 | $124.09 | $127.75 | +0.79% | 2,719,728 |
| Mar 22, 2021 | $119.38 | $126.82 | $118.23 | $126.75 | +5.70% | 3,794,057 |
| Mar 15, 2021 | $116.52 | $123.56 | $116.42 | $119.92 | +2.24% | 5,047,645 |
| Mar 8, 2021 | $114.29 | $119.53 | $113.49 | $117.29 | +3.51% | 3,557,875 |
| Mar 1, 2021 | $109.75 | $114.05 | $107.75 | $113.31 | +4.16% | 4,770,676 |
| Feb 22, 2021 | $108.42 | $110.80 | $106.52 | $108.78 | -0.26% | 3,549,408 |
| Feb 16, 2021 | $116.94 | $117.77 | $107.58 | $109.06 | -7.78% | 3,802,817 |
| Feb 8, 2021 | $114.86 | $120.61 | $113.73 | $118.26 | +3.93% | 2,768,753 |
| Feb 1, 2021 | $108.09 | $114.47 | $108.09 | $113.79 | +6.34% | 3,463,684 |
| Jan 25, 2021 | $112.80 | $114.84 | $106.61 | $107.01 | -5.81% | 3,980,143 |
| Jan 19, 2021 | $114.93 | $116.43 | $112.27 | $113.61 | -0.70% | 2,606,225 |
| Jan 11, 2021 | $118.51 | $121.30 | $113.06 | $114.41 | -4.64% | 2,690,023 |
| Jan 4, 2021 | $116.42 | $121.33 | $113.71 | $119.98 | +3.09% | 3,769,570 |
| Dec 28, 2020 | $113.49 | $116.65 | $112.69 | $116.38 | +2.96% | 1,518,760 |
| Dec 21, 2020 | $111.75 | $113.96 | $110.83 | $113.03 | -0.63% | 1,778,559 |
| Dec 14, 2020 | $110.16 | $114.37 | $108.82 | $113.75 | +3.81% | 4,643,898 |
| Dec 7, 2020 | $114.72 | $115.35 | $108.86 | $109.58 | -4.33% | 3,695,142 |
| Nov 30, 2020 | $113.80 | $116.55 | $112.54 | $114.54 | +0.23% | 3,661,183 |
| Nov 23, 2020 | $113.82 | $117.71 | $112.70 | $114.28 | +1.13% | 2,322,361 |
| Nov 16, 2020 | $116.45 | $118.38 | $111.87 | $113.00 | -0.88% | 3,128,076 |
| Nov 9, 2020 | $106.25 | $118.34 | $105.45 | $114.00 | +10.86% | 4,613,405 |
| Nov 2, 2020 | $99.89 | $104.91 | $99.60 | $102.83 | +4.40% | 3,932,702 |
| Oct 26, 2020 | $101.61 | $102.13 | $95.67 | $98.50 | -4.26% | 4,081,804 |
| Oct 19, 2020 | $105.15 | $107.61 | $99.83 | $102.88 | -2.01% | 4,603,092 |
| Oct 12, 2020 | $104.68 | $108.09 | $102.94 | $104.99 | +0.96% | 2,487,173 |
| Oct 5, 2020 | $99.89 | $105.38 | $99.54 | $103.99 | +5.23% | 3,326,779 |
| Sep 28, 2020 | $98.94 | $101.72 | $96.32 | $98.82 | +1.62% | 5,081,300 |
| Sep 21, 2020 | $101.42 | $101.48 | $94.01 | $97.24 | -5.82% | 3,965,740 |
| Sep 14, 2020 | $99.16 | $105.67 | $97.87 | $103.25 | +5.39% | 4,869,095 |
| Sep 8, 2020 | $98.95 | $100.04 | $96.62 | $97.97 | -1.71% | 2,547,402 |
| Aug 31, 2020 | $103.77 | $105.42 | $98.90 | $99.67 | -4.16% | 3,270,131 |
| Aug 24, 2020 | $100.45 | $104.87 | $100.42 | $104.00 | +3.72% | 2,742,643 |
| Aug 17, 2020 | $101.46 | $102.88 | $98.84 | $100.27 | -1.27% | 3,124,447 |
| Aug 10, 2020 | $100.47 | $106.21 | $100.18 | $101.56 | +1.45% | 2,560,757 |
| Aug 3, 2020 | $100.12 | $101.03 | $98.22 | $100.11 | +0.65% | 3,656,049 |
| Jul 27, 2020 | $101.68 | $102.08 | $95.43 | $99.46 | -1.54% | 3,579,651 |
| Jul 20, 2020 | $107.00 | $112.40 | $100.40 | $101.02 | -5.46% | 5,023,053 |
| Jul 13, 2020 | $102.02 | $107.92 | $101.15 | $106.85 | +5.26% | 3,108,193 |
| Jul 6, 2020 | $104.40 | $105.04 | $99.51 | $101.51 | -0.86% | 2,522,831 |
| Jun 29, 2020 | $98.13 | $104.60 | $97.00 | $102.39 | +5.50% | 2,579,035 |
| Jun 22, 2020 | $102.22 | $104.91 | $95.08 | $97.05 | -5.54% | 3,290,445 |
| Jun 15, 2020 | $99.14 | $106.81 | $98.47 | $102.74 | +0.32% | 3,021,832 |
| Jun 8, 2020 | $114.94 | $116.70 | $99.37 | $102.41 | -11.22% | 3,449,544 |
| Jun 1, 2020 | $100.38 | $117.49 | $99.36 | $115.35 | +15.70% | 4,169,810 |
| May 26, 2020 | $96.96 | $101.59 | $96.36 | $99.70 | +5.74% | 3,162,365 |
| May 18, 2020 | $96.22 | $97.84 | $92.92 | $94.29 | +1.45% | 3,724,863 |
| May 11, 2020 | $101.59 | $103.56 | $89.83 | $92.94 | -9.12% | 4,186,725 |
| May 4, 2020 | $96.38 | $103.79 | $94.40 | $102.27 | +4.91% | 3,576,171 |
| Apr 27, 2020 | $97.57 | $104.60 | $96.78 | $97.48 | +0.94% | 4,013,324 |
| Apr 20, 2020 | $95.64 | $98.29 | $90.26 | $96.57 | -1.09% | 3,877,275 |
| Apr 13, 2020 | $94.88 | $99.11 | $92.15 | $97.63 | +2.38% | 3,577,534 |
| Apr 6, 2020 | $87.39 | $98.84 | $87.08 | $95.36 | +13.47% | 3,580,570 |
| Mar 30, 2020 | $92.24 | $95.74 | $82.20 | $84.04 | -8.27% | 4,943,426 |
| Mar 23, 2020 | $82.27 | $97.43 | $77.37 | $91.62 | +10.60% | 4,551,052 |
| Mar 16, 2020 | $99.52 | $106.43 | $81.61 | $82.84 | -25.91% | 6,361,054 |
| Mar 9, 2020 | $112.27 | $120.01 | $102.12 | $111.81 | -6.67% | 6,333,041 |
| Mar 2, 2020 | $115.36 | $124.72 | $114.73 | $119.80 | +4.18% | 4,465,842 |
| Feb 24, 2020 | $125.27 | $127.89 | $111.96 | $114.99 | -10.57% | 4,723,167 |
| Feb 18, 2020 | $132.94 | $134.69 | $126.69 | $128.58 | -7.43% | 3,686,172 |
| Feb 10, 2020 | $133.72 | $139.24 | $133.72 | $138.90 | +3.63% | 3,253,089 |
| Feb 3, 2020 | $130.05 | $137.05 | $129.94 | $134.04 | +3.65% | 3,560,811 |
| Jan 27, 2020 | $126.56 | $131.71 | $126.41 | $129.32 | +1.03% | 2,742,888 |
| Jan 21, 2020 | $127.70 | $130.58 | $126.65 | $128.00 | -0.04% | 2,866,649 |
| Jan 13, 2020 | $124.00 | $129.95 | $122.37 | $128.05 | +3.74% | 4,293,229 |
| Jan 6, 2020 | $122.16 | $123.88 | $120.88 | $123.43 | -0.33% | 3,138,476 |
| Dec 30, 2019 | $124.50 | $125.39 | $122.83 | $123.84 | -0.60% | 1,554,976 |
| Dec 23, 2019 | $124.42 | $125.03 | $123.04 | $124.59 | +0.31% | 1,086,105 |
| Dec 16, 2019 | $123.35 | $125.13 | $121.33 | $124.20 | +0.97% | 3,509,507 |
| Dec 9, 2019 | $122.49 | $125.75 | $122.11 | $123.01 | +0.02% | 3,977,554 |
| Dec 2, 2019 | $120.22 | $123.81 | $119.23 | $122.99 | +2.47% | 2,973,074 |
| Nov 25, 2019 | $118.99 | $122.37 | $117.60 | $120.03 | +0.82% | 2,017,338 |
| Nov 18, 2019 | $118.98 | $119.56 | $116.40 | $119.05 | -0.06% | 3,398,979 |
| Nov 11, 2019 | $115.05 | $119.27 | $113.96 | $119.12 | +3.00% | 2,618,693 |
| Nov 4, 2019 | $118.54 | $119.40 | $114.73 | $115.65 | -2.15% | 3,418,891 |
| Oct 28, 2019 | $113.73 | $118.54 | $113.73 | $118.19 | +4.29% | 3,429,186 |
| Oct 21, 2019 | $104.57 | $115.98 | $104.18 | $113.33 | +9.02% | 5,029,719 |
| Oct 14, 2019 | $101.14 | $104.82 | $100.33 | $103.95 | +2.45% | 3,278,092 |
| Oct 7, 2019 | $102.80 | $103.33 | $100.45 | $101.46 | -1.80% | 4,410,309 |
| Sep 30, 2019 | $102.86 | $104.81 | $98.40 | $103.32 | +0.80% | 3,010,613 |
| Sep 23, 2019 | $100.98 | $103.34 | $100.96 | $102.50 | +0.92% | 2,369,550 |
| Sep 16, 2019 | $101.63 | $102.93 | $100.06 | $101.57 | -0.66% | 2,931,112 |
| Sep 9, 2019 | $99.26 | $102.47 | $96.18 | $102.24 | +3.32% | 3,381,110 |
| Sep 3, 2019 | $95.73 | $99.99 | $94.72 | $98.95 | +2.78% | 2,516,470 |
| Aug 26, 2019 | $94.12 | $96.82 | $92.93 | $96.27 | +3.05% | 2,306,373 |
| Aug 19, 2019 | $96.53 | $97.03 | $93.03 | $93.42 | -2.11% | 3,073,858 |
| Aug 12, 2019 | $98.30 | $98.47 | $93.49 | $95.43 | -3.34% | 5,517,129 |
| Aug 5, 2019 | $99.98 | $100.95 | $97.53 | $98.73 | -3.04% | 3,905,606 |
| Jul 29, 2019 | $105.33 | $105.33 | $100.95 | $101.83 | -3.26% | 3,939,665 |
| Jul 22, 2019 | $107.65 | $109.08 | $98.24 | $105.26 | -2.17% | 4,463,183 |
| Jul 15, 2019 | $110.50 | $111.22 | $107.55 | $107.59 | -2.58% | 3,081,659 |
| Jul 8, 2019 | $109.76 | $111.40 | $108.70 | $110.44 | -0.50% | 2,471,491 |
| Jul 1, 2019 | $111.48 | $111.99 | $108.80 | $110.99 | +0.40% | 2,483,724 |
| Jun 24, 2019 | $108.20 | $110.61 | $106.92 | $110.55 | +2.51% | 2,808,670 |
| Jun 17, 2019 | $106.05 | $109.43 | $104.41 | $107.84 | +1.72% | 3,553,976 |
| Jun 10, 2019 | $104.58 | $106.26 | $104.26 | $106.02 | +1.81% | 2,630,704 |
| Jun 3, 2019 | $97.24 | $104.50 | $97.24 | $104.14 | +7.31% | 3,785,188 |
| May 28, 2019 | $99.73 | $100.74 | $94.72 | $97.05 | -2.25% | 3,911,933 |
| May 20, 2019 | $100.30 | $102.00 | $98.10 | $99.28 | -1.18% | 4,384,944 |
| May 13, 2019 | $98.14 | $102.54 | $97.87 | $100.47 | +0.19% | 6,364,975 |
| May 6, 2019 | $100.67 | $101.85 | $98.24 | $100.28 | -1.87% | 4,253,049 |
| Apr 29, 2019 | $98.41 | $102.39 | $98.06 | $102.19 | +3.95% | 3,215,029 |
| Apr 22, 2019 | $93.58 | $98.31 | $93.09 | $98.31 | +4.86% | 4,509,444 |
| Apr 15, 2019 | $94.57 | $94.99 | $93.34 | $93.75 | -0.87% | 3,970,906 |
| Apr 8, 2019 | $94.86 | $95.00 | $92.24 | $94.57 | -0.37% | 2,852,499 |
| Apr 1, 2019 | $91.16 | $95.27 | $91.16 | $94.92 | +4.64% | 3,251,479 |
| Mar 25, 2019 | $87.28 | $90.91 | $87.11 | $90.71 | +4.00% | 2,651,206 |
| Mar 18, 2019 | $88.49 | $89.56 | $87.10 | $87.22 | -1.35% | 3,647,200 |
| Mar 11, 2019 | $88.14 | $89.92 | $88.12 | $88.41 | +0.49% | 3,809,715 |
| Mar 4, 2019 | $91.32 | $91.51 | $87.26 | $87.98 | -3.53% | 3,084,280 |
| Feb 25, 2019 | $89.69 | $91.74 | $87.95 | $91.20 | +1.67% | 3,461,445 |
| Feb 19, 2019 | $88.12 | $90.67 | $85.96 | $89.70 | -2.03% | 4,840,095 |
| Feb 11, 2019 | $91.48 | $93.85 | $90.80 | $91.56 | +0.19% | 4,787,862 |
| Feb 4, 2019 | $86.56 | $91.39 | $86.00 | $91.39 | +5.35% | 3,080,783 |
| Jan 28, 2019 | $83.41 | $86.86 | $83.03 | $86.75 | +3.04% | 2,539,246 |
| Jan 22, 2019 | $83.05 | $84.86 | $81.64 | $84.19 | +0.81% | 2,036,862 |
| Jan 14, 2019 | $81.67 | $84.05 | $80.79 | $83.51 | +1.75% | 3,352,921 |
| Jan 7, 2019 | $79.73 | $83.01 | $79.29 | $82.07 | +3.23% | 3,268,265 |
| Dec 31, 2018 | $78.84 | $81.12 | $78.31 | $79.50 | +1.21% | 3,381,304 |
| Dec 24, 2018 | $78.00 | $79.88 | $74.83 | $78.55 | +0.01% | 2,711,724 |
| Dec 17, 2018 | $86.21 | $86.21 | $78.31 | $78.54 | -9.04% | 5,121,292 |
| Dec 10, 2018 | $88.73 | $89.39 | $85.50 | $86.35 | -2.62% | 3,033,710 |
| Dec 3, 2018 | $92.69 | $94.30 | $87.09 | $88.67 | -3.19% | 3,016,838 |
| Nov 26, 2018 | $90.00 | $92.89 | $89.18 | $91.59 | +2.78% | 4,243,460 |
| Nov 19, 2018 | $89.19 | $90.48 | $88.29 | $89.11 | -0.18% | 1,927,715 |
| Nov 12, 2018 | $89.43 | $90.64 | $86.29 | $89.27 | -0.13% | 3,049,308 |
| Nov 5, 2018 | $88.49 | $90.69 | $87.78 | $89.39 | +1.42% | 2,368,825 |
| Oct 29, 2018 | $83.63 | $89.00 | $80.36 | $88.14 | +6.57% | 4,301,403 |
| Oct 22, 2018 | $81.97 | $86.16 | $79.64 | $82.71 | +1.12% | 5,632,799 |
| Oct 15, 2018 | $83.59 | $85.31 | $81.55 | $81.79 | -2.36% | 2,220,928 |
| Oct 8, 2018 | $89.44 | $89.44 | $82.60 | $83.77 | -6.45% | 3,970,925 |
| Oct 1, 2018 | $91.55 | $92.87 | $89.15 | $89.55 | -1.13% | 2,578,965 |
| Sep 24, 2018 | $89.98 | $90.78 | $88.80 | $90.57 | +0.56% | 2,079,827 |
| Sep 17, 2018 | $88.00 | $91.58 | $87.73 | $90.07 | +2.56% | 3,617,909 |
| Sep 10, 2018 | $89.00 | $90.18 | $87.70 | $87.82 | -1.00% | 2,631,021 |
| Sep 4, 2018 | $87.17 | $89.90 | $86.21 | $88.71 | +1.71% | 1,804,969 |
| Aug 27, 2018 | $87.89 | $88.40 | $86.21 | $87.22 | -0.06% | 2,571,385 |
| Aug 20, 2018 | $86.99 | $88.12 | $86.30 | $87.27 | +0.66% | 2,198,238 |
| Aug 13, 2018 | $81.92 | $87.08 | $81.27 | $86.70 | +5.99% | 3,256,246 |
| Aug 6, 2018 | $81.58 | $83.50 | $80.95 | $81.80 | +0.10% | 2,484,109 |
| Jul 30, 2018 | $81.89 | $82.45 | $80.24 | $81.72 | +0.15% | 2,691,103 |
| Jul 23, 2018 | $79.73 | $82.20 | $75.89 | $81.60 | +2.65% | 5,162,579 |
| Jul 16, 2018 | $79.59 | $80.47 | $78.05 | $79.49 | -0.28% | 3,308,681 |
| Jul 9, 2018 | $77.26 | $80.03 | $76.89 | $79.71 | +3.71% | 2,540,381 |
| Jul 2, 2018 | $76.95 | $78.74 | $76.65 | $76.86 | -0.65% | 2,239,147 |
| Jun 25, 2018 | $77.50 | $78.16 | $76.14 | $77.36 | -0.42% | 4,249,473 |
| Jun 18, 2018 | $81.66 | $81.87 | $77.45 | $77.69 | -5.34% | 3,381,021 |
| Jun 11, 2018 | $81.13 | $82.46 | $80.34 | $82.07 | +1.17% | 4,144,639 |
| Jun 4, 2018 | $78.14 | $81.14 | $77.71 | $81.12 | +4.15% | 2,688,280 |
| May 29, 2018 | $78.38 | $79.71 | $76.42 | $77.89 | -1.14% | 3,039,771 |
| May 21, 2018 | $78.75 | $79.75 | $78.14 | $78.79 | +0.54% | 4,049,383 |
| May 14, 2018 | $77.33 | $78.50 | $75.65 | $78.37 | +1.41% | 3,577,975 |
| May 7, 2018 | $76.20 | $78.23 | $75.07 | $77.28 | +1.48% | 3,802,759 |
| Apr 30, 2018 | $78.00 | $78.46 | $73.85 | $76.15 | -2.16% | 8,303,327 |
| Apr 23, 2018 | $85.13 | $85.87 | $75.50 | $77.83 | -8.17% | 9,566,603 |
| Apr 16, 2018 | $85.30 | $87.04 | $84.31 | $84.75 | +0.22% | 3,146,296 |
| Apr 9, 2018 | $85.58 | $86.16 | $84.17 | $84.56 | -0.22% | 2,341,311 |
| Apr 2, 2018 | $85.28 | $86.66 | $82.25 | $84.75 | -0.63% | 3,673,175 |
| Mar 26, 2018 | $84.14 | $86.00 | $82.91 | $85.29 | +2.81% | 3,094,646 |
| Mar 19, 2018 | $85.84 | $86.69 | $82.84 | $82.96 | -3.40% | 2,635,046 |
| Mar 12, 2018 | $87.52 | $87.99 | $84.79 | $85.88 | -1.53% | 2,551,316 |
| Mar 5, 2018 | $81.62 | $87.30 | $81.42 | $87.21 | +6.06% | 2,957,633 |
| Feb 26, 2018 | $86.55 | $88.00 | $80.59 | $82.23 | -4.57% | 4,951,473 |
| Feb 20, 2018 | $86.21 | $88.41 | $85.30 | $86.17 | +4.17% | 4,686,255 |
| Feb 12, 2018 | $79.15 | $83.54 | $78.75 | $82.72 | +5.39% | 4,086,512 |
| Feb 5, 2018 | $81.49 | $82.35 | $76.15 | $78.49 | -4.11% | 4,811,838 |
| Jan 29, 2018 | $86.30 | $87.07 | $81.42 | $81.85 | -5.23% | 3,445,494 |
| Jan 22, 2018 | $85.86 | $86.58 | $84.56 | $86.37 | +0.16% | 2,577,048 |
| Jan 16, 2018 | $85.31 | $86.28 | $83.55 | $86.23 | +1.40% | 2,824,566 |
| Jan 8, 2018 | $81.35 | $85.27 | $80.92 | $85.04 | +4.25% | 4,208,318 |
| Jan 2, 2018 | $80.07 | $82.45 | $79.19 | $81.57 | +2.53% | 3,825,570 |
| Dec 26, 2017 | $80.29 | $80.77 | $78.67 | $79.56 | -0.97% | 2,517,771 |
| Dec 18, 2017 | $82.88 | $83.44 | $80.04 | $80.34 | -2.36% | 3,977,621 |
| Dec 11, 2017 | $82.15 | $83.21 | $81.44 | $82.28 | -0.22% | 3,714,662 |
| Dec 4, 2017 | $85.39 | $85.76 | $81.39 | $82.46 | -2.51% | 3,047,740 |
| Nov 27, 2017 | $83.11 | $84.83 | $82.47 | $84.58 | +2.00% | 3,950,267 |
| Nov 20, 2017 | $82.60 | $83.80 | $82.60 | $82.92 | +0.33% | 1,393,747 |
| Nov 13, 2017 | $82.93 | $84.29 | $81.65 | $82.65 | -0.58% | 3,013,741 |
| Nov 6, 2017 | $82.02 | $84.63 | $81.23 | $83.13 | +1.35% | 2,950,492 |
| Oct 30, 2017 | $81.02 | $84.11 | $80.73 | $82.02 | +2.15% | 5,138,234 |
| Oct 23, 2017 | $87.99 | $88.75 | $78.63 | $80.29 | -8.78% | 7,108,277 |
| Oct 16, 2017 | $88.52 | $88.95 | $86.82 | $88.02 | -0.32% | 2,656,072 |
| Oct 9, 2017 | $87.37 | $89.81 | $86.65 | $88.30 | +1.27% | 2,757,047 |
| Oct 2, 2017 | $86.56 | $87.76 | $86.03 | $87.19 | +0.83% | 3,287,611 |
| Sep 25, 2017 | $84.41 | $86.89 | $84.29 | $86.47 | +2.27% | 2,781,129 |
| Sep 18, 2017 | $82.98 | $84.64 | $82.06 | $84.55 | +2.15% | 3,564,670 |
| Sep 11, 2017 | $81.23 | $82.97 | $80.43 | $82.77 | +2.43% | 3,772,605 |
| Sep 5, 2017 | $79.16 | $81.40 | $79.16 | $80.81 | +2.10% | 2,153,053 |
| Aug 28, 2017 | $77.97 | $79.40 | $77.45 | $79.15 | +1.97% | 1,995,208 |
| Aug 21, 2017 | $78.20 | $78.32 | $76.79 | $77.62 | -0.70% | 2,239,323 |
| Aug 14, 2017 | $79.84 | $80.03 | $78.06 | $78.17 | -1.40% | 1,918,025 |
| Aug 7, 2017 | $81.33 | $82.25 | $78.63 | $79.28 | -2.51% | 1,959,105 |
| Jul 31, 2017 | $81.56 | $82.62 | $79.86 | $81.32 | -0.10% | 2,732,161 |
| Jul 24, 2017 | $80.34 | $82.00 | $77.62 | $81.40 | +1.23% | 3,929,419 |
| Jul 17, 2017 | $80.78 | $81.28 | $80.12 | $80.41 | -0.45% | 1,888,606 |
| Jul 10, 2017 | $81.35 | $82.69 | $80.45 | $80.77 | -0.55% | 2,182,618 |
| Jul 3, 2017 | $81.57 | $82.90 | $80.22 | $81.22 | +0.12% | 1,464,131 |
| Jun 26, 2017 | $81.67 | $81.96 | $78.91 | $81.12 | -0.41% | 1,957,603 |
| Jun 19, 2017 | $82.04 | $82.77 | $80.99 | $81.45 | -0.16% | 2,251,414 |
| Jun 12, 2017 | $77.36 | $81.93 | $76.47 | $81.58 | +5.63% | 3,631,538 |
| Jun 5, 2017 | $80.00 | $80.40 | $76.90 | $77.23 | -3.53% | 3,001,141 |
| May 30, 2017 | $79.35 | $80.17 | $77.76 | $80.06 | +0.86% | 6,400,283 |
| May 22, 2017 | $79.20 | $79.99 | $78.65 | $79.38 | +0.40% | 3,626,005 |
| May 15, 2017 | $76.70 | $79.45 | $76.26 | $79.06 | +3.04% | 4,551,504 |
| May 8, 2017 | $77.28 | $77.57 | $75.85 | $76.73 | -0.99% | 2,940,607 |
| May 1, 2017 | $78.70 | $78.70 | $76.68 | $77.50 | -1.45% | 3,973,066 |
| Apr 24, 2017 | $78.87 | $82.00 | $77.74 | $78.64 | +0.94% | 5,586,239 |
| Apr 17, 2017 | $75.28 | $78.22 | $75.20 | $77.91 | +3.73% | 2,667,008 |
| Apr 10, 2017 | $74.64 | $75.55 | $74.40 | $75.11 | +0.56% | 2,962,828 |
| Apr 3, 2017 | $75.88 | $76.50 | $73.93 | $74.69 | -1.33% | 3,374,204 |
| Mar 27, 2017 | $74.06 | $76.29 | $74.00 | $75.70 | +0.87% | 2,405,831 |
| Mar 20, 2017 | $75.48 | $75.68 | $74.05 | $75.05 | -0.57% | 2,545,969 |
| Mar 13, 2017 | $74.12 | $75.62 | $73.77 | $75.48 | +1.36% | 2,984,892 |
| Mar 6, 2017 | $73.00 | $74.58 | $72.45 | $74.47 | +0.88% | 4,224,817 |
| Feb 27, 2017 | $73.91 | $74.37 | $72.55 | $73.82 | -0.18% | 3,424,654 |
| Feb 21, 2017 | $73.20 | $75.00 | $73.18 | $73.95 | +0.93% | 2,799,027 |
| Feb 13, 2017 | $72.20 | $73.68 | $70.84 | $73.27 | +1.88% | 4,328,077 |
| Feb 6, 2017 | $67.12 | $72.36 | $66.55 | $71.92 | +6.82% | 6,008,819 |
| Jan 30, 2017 | $66.02 | $67.39 | $64.74 | $67.33 | +1.22% | 3,931,596 |
| Jan 23, 2017 | $64.83 | $68.54 | $64.75 | $66.52 | +2.09% | 3,684,664 |
| Jan 17, 2017 | $65.13 | $67.32 | $64.62 | $65.16 | -0.52% | 2,988,285 |
| Jan 9, 2017 | $65.64 | $66.76 | $63.81 | $65.50 | -0.59% | 4,796,638 |
| Jan 3, 2017 | $64.64 | $66.65 | $63.91 | $65.89 | +2.95% | 3,696,877 |
| Dec 27, 2016 | $65.45 | $65.91 | $63.71 | $64.00 | -2.13% | 1,365,414 |
| Dec 19, 2016 | $64.48 | $65.79 | $64.30 | $65.39 | +1.82% | 2,357,737 |
| Dec 12, 2016 | $65.68 | $66.18 | $64.11 | $64.22 | -2.22% | 4,241,830 |
| Dec 5, 2016 | $65.19 | $66.06 | $64.33 | $65.68 | +1.25% | 3,871,898 |
| Nov 28, 2016 | $67.57 | $67.93 | $64.79 | $64.87 | -4.48% | 3,696,728 |
| Nov 21, 2016 | $67.68 | $68.32 | $67.04 | $67.91 | +0.88% | 2,010,739 |
| Nov 14, 2016 | $69.38 | $69.44 | $67.08 | $67.32 | – | 3,947,080 |
Seasonality
ALLE 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 | 2.2% | -1.0% | -0.7% | 1.9% | -1.0% | 3.2% | 4.3% | -0.4% | 0.6% | 2.1% | 4.5% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.9% | -2.6% | -9.5% | -5.4% | -5.4% | 8.5% | 12.0% | -1.4% | -0.6% | 21.2% | ||
| 2025 | 1.6% | -3.0% | 1.8% | 6.7% | 2.5% | 1.4% | 15.1% | 2.3% | 4.4% | -6.5% | 0.2% | -4.1% |
| 2024 | -2.2% | 3.2% | 5.7% | -9.8% | 0.2% | -2.6% | 15.8% | 1.5% | 5.3% | -4.2% | 0.9% | -6.9% |
| 2023 | 11.7% | -4.1% | -4.9% | 3.5% | -5.2% | 15.0% | -2.6% | -2.6% | -8.1% | -5.6% | 7.9% | 19.9% |
| 2022 | -7.3% | -6.7% | -3.8% | 4.1% | -2.3% | -12.0% | 8.0% | -10.0% | -5.3% | 16.8% | 8.5% | -7.0% |
| 2021 | -8.1% | 1.7% | 15.8% | 7.0% | 4.5% | -0.6% | -1.9% | 5.4% | -8.0% | -2.9% | -3.6% | 7.4% |
| 2020 | 3.8% | -11.1% | -19.7% | 9.3% | -0.8% | 2.8% | -2.7% | 4.0% | -4.0% | -0.4% | 15.8% | 2.4% |
| 2019 | 7.7% | 4.8% | 1.1% | 9.4% | -2.2% | 14.2% | -6.3% | -7.0% | 8.0% | 12.0% | 3.4% | 4.0% |
| 2018 | 8.2% | -2.3% | 1.7% | -9.5% | -1.0% | 1.5% | 5.4% | 7.0% | 4.1% | -5.3% | 6.8% | -12.8% |
| 2017 | 2.6% | 10.5% | 4.5% | 3.9% | -0.0% | 3.4% | 0.1% | -3.1% | 10.1% | -3.6% | 0.9% | -5.3% |