Autoliv Inc (ALV) stock
ALVNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 20/3011% below fair value
$117.54+0.59 (+0.50%)
Close on Oct 30, 2026Market cap $8.61BP/E 13.8Yield 2.65%
Price history
Autoliv share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$117.54
+0.50% on the day
52-week range
$99.16 – $132.17
-11.1% from the high
Change over 52 weeks
+1.0%
From $116.35 on Oct 30, 2025
Average volume
713,212
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $114.52 | $118.89 | $113.44 | $117.54 | +2.50% | 4,053,725 |
| Oct 19, 2026 | $115.67 | $119.41 | $110.00 | $114.67 | -1.14% | 5,966,308 |
| Oct 12, 2026 | $109.87 | $118.93 | $109.32 | $115.99 | +5.68% | 3,418,496 |
| Oct 5, 2026 | $111.74 | $114.65 | $107.12 | $109.76 | -1.87% | 4,268,326 |
| Sep 28, 2026 | $116.32 | $116.32 | $110.45 | $111.85 | -4.82% | 3,478,398 |
| Sep 21, 2026 | $117.74 | $119.19 | $113.12 | $117.52 | +0.46% | 3,812,506 |
| Sep 14, 2026 | $119.42 | $120.28 | $114.35 | $116.98 | -3.43% | 3,932,551 |
| Sep 8, 2026 | $123.16 | $123.16 | $118.33 | $121.13 | -3.25% | 2,406,047 |
| Aug 31, 2026 | $122.50 | $125.86 | $118.52 | $125.20 | +2.56% | 2,973,217 |
| Aug 24, 2026 | $125.28 | $125.31 | $121.54 | $122.07 | -2.63% | 2,572,394 |
| Aug 17, 2026 | $121.74 | $125.65 | $119.84 | $125.37 | +2.67% | 2,681,568 |
| Aug 10, 2026 | $122.11 | $123.02 | $120.17 | $122.11 | -0.61% | 2,189,402 |
| Aug 3, 2026 | $123.86 | $126.64 | $120.36 | $122.86 | -0.25% | 2,765,634 |
| Jul 27, 2026 | $118.78 | $126.90 | $117.47 | $123.17 | +4.83% | 3,041,712 |
| Jul 20, 2026 | $120.08 | $120.08 | $113.92 | $117.49 | -2.30% | 4,173,777 |
| Jul 13, 2026 | $120.75 | $126.34 | $116.75 | $120.26 | 0.00% | 5,773,906 |
| Jul 6, 2026 | $116.98 | $121.68 | $115.14 | $120.26 | +3.46% | 2,992,987 |
| Jun 29, 2026 | $118.50 | $118.50 | $113.29 | $116.24 | -2.46% | 2,419,650 |
| Jun 22, 2026 | $117.42 | $121.36 | $115.39 | $119.17 | +0.79% | 3,783,409 |
| Jun 15, 2026 | $131.47 | $131.88 | $116.15 | $118.24 | -8.01% | 3,525,281 |
| Jun 8, 2026 | $127.96 | $130.63 | $123.44 | $128.53 | +0.76% | 3,751,997 |
| Jun 1, 2026 | $125.58 | $132.17 | $124.72 | $127.56 | +0.35% | 3,237,220 |
| May 26, 2026 | $125.00 | $130.25 | $124.97 | $127.12 | +3.58% | 2,779,366 |
| May 18, 2026 | $115.27 | $123.22 | $113.18 | $122.73 | +6.86% | 4,082,322 |
| May 11, 2026 | $121.65 | $123.14 | $114.30 | $114.85 | -5.57% | 3,402,897 |
| May 4, 2026 | $115.67 | $122.80 | $114.10 | $121.62 | +4.69% | 3,498,013 |
| Apr 27, 2026 | $117.73 | $118.98 | $112.96 | $116.17 | -1.39% | 3,595,703 |
| Apr 20, 2026 | $119.61 | $123.02 | $114.62 | $117.81 | -0.93% | 4,359,332 |
| Apr 13, 2026 | $109.13 | $126.06 | $108.13 | $118.92 | +7.97% | 6,346,865 |
| Apr 6, 2026 | $104.73 | $113.11 | $103.48 | $110.14 | +4.61% | 3,510,939 |
| Mar 30, 2026 | $103.43 | $107.90 | $100.43 | $105.29 | +2.69% | 2,564,345 |
| Mar 23, 2026 | $102.98 | $106.60 | $102.42 | $102.53 | +2.18% | 3,519,732 |
| Mar 16, 2026 | $103.58 | $105.67 | $99.16 | $100.34 | -2.50% | 6,420,965 |
| Mar 9, 2026 | $108.79 | $111.04 | $102.48 | $102.91 | -7.29% | 3,886,070 |
| Mar 2, 2026 | $116.15 | $117.35 | $107.88 | $111.00 | -6.34% | 4,038,551 |
| Feb 23, 2026 | $122.71 | $124.40 | $117.95 | $118.52 | -3.70% | 2,960,592 |
| Feb 17, 2026 | $125.40 | $126.14 | $122.38 | $123.07 | -1.53% | 3,165,822 |
| Feb 9, 2026 | $125.74 | $128.37 | $123.36 | $124.98 | -0.64% | 3,270,857 |
| Feb 2, 2026 | $119.17 | $126.79 | $118.89 | $125.79 | +3.75% | 4,301,305 |
| Jan 26, 2026 | $127.00 | $129.19 | $119.33 | $121.24 | -4.49% | 4,871,488 |
| Jan 20, 2026 | $124.27 | $128.57 | $122.59 | $126.94 | +0.44% | 2,832,778 |
| Jan 12, 2026 | $125.08 | $130.14 | $124.50 | $126.38 | +1.04% | 3,533,082 |
| Jan 5, 2026 | $121.74 | $125.52 | $121.59 | $125.08 | +2.46% | 3,136,679 |
| Dec 29, 2025 | $121.53 | $122.34 | $118.10 | $122.08 | +1.42% | 1,566,704 |
| Dec 22, 2025 | $121.03 | $121.80 | $119.38 | $120.37 | -0.58% | 1,301,867 |
| Dec 15, 2025 | $121.98 | $122.90 | $118.76 | $121.07 | -0.16% | 3,412,997 |
| Dec 8, 2025 | $119.00 | $122.44 | $115.99 | $121.27 | +3.26% | 2,900,928 |
| Dec 1, 2025 | $118.27 | $121.45 | $116.55 | $117.44 | -0.47% | 2,572,948 |
| Nov 24, 2025 | $116.61 | $119.74 | $114.93 | $117.99 | +1.13% | 2,565,989 |
| Nov 17, 2025 | $119.80 | $120.18 | $112.49 | $116.67 | -3.39% | 2,924,361 |
| Nov 10, 2025 | $122.39 | $125.44 | $119.33 | $120.76 | -0.82% | 2,383,889 |
| Nov 3, 2025 | $117.50 | $122.07 | $117.12 | $121.76 | +4.25% | 2,862,449 |
| Oct 27, 2025 | $116.27 | $118.76 | $114.50 | $116.80 | +0.96% | 2,978,244 |
| Oct 20, 2025 | $117.97 | $119.68 | $115.26 | $115.69 | -1.93% | 4,240,188 |
| Oct 13, 2025 | $117.95 | $121.52 | $115.01 | $117.97 | +2.06% | 4,842,156 |
| Oct 6, 2025 | $128.99 | $129.54 | $115.42 | $115.59 | -9.70% | 3,167,075 |
| Sep 29, 2025 | $125.95 | $128.03 | $122.46 | $128.01 | +2.25% | 2,722,033 |
| Sep 22, 2025 | $126.39 | $127.76 | $122.33 | $125.19 | -0.50% | 2,791,366 |
| Sep 15, 2025 | $127.77 | $127.77 | $124.26 | $125.82 | -0.13% | 2,773,944 |
| Sep 8, 2025 | $125.33 | $127.89 | $124.26 | $125.98 | +1.03% | 2,368,988 |
| Sep 2, 2025 | $122.31 | $126.10 | $122.02 | $124.69 | +0.50% | 2,610,096 |
| Aug 25, 2025 | $123.59 | $125.82 | $123.38 | $124.07 | -0.12% | 2,936,258 |
| Aug 18, 2025 | $118.61 | $124.82 | $118.26 | $124.22 | +4.95% | 2,303,921 |
| Aug 11, 2025 | $111.86 | $119.53 | $111.44 | $118.36 | +5.30% | 2,947,030 |
| Aug 4, 2025 | $110.94 | $115.00 | $110.54 | $112.40 | +1.89% | 2,688,902 |
| Jul 28, 2025 | $116.69 | $117.21 | $109.40 | $110.31 | -6.00% | 3,908,776 |
| Jul 21, 2025 | $113.77 | $117.89 | $112.89 | $117.35 | +4.70% | 4,003,215 |
| Jul 14, 2025 | $116.73 | $118.43 | $110.79 | $112.08 | -4.74% | 5,431,007 |
| Jul 7, 2025 | $116.24 | $118.98 | $114.72 | $117.66 | -0.07% | 4,034,154 |
| Jun 30, 2025 | $110.08 | $118.34 | $110.08 | $117.74 | +4.10% | 3,203,796 |
| Jun 23, 2025 | $108.67 | $113.20 | $108.57 | $113.10 | +3.57% | 4,240,523 |
| Jun 16, 2025 | $110.40 | $112.00 | $108.91 | $109.20 | +0.58% | 3,959,314 |
| Jun 9, 2025 | $105.52 | $110.31 | $105.15 | $108.57 | +2.79% | 3,365,912 |
| Jun 2, 2025 | $102.04 | $106.21 | $100.75 | $105.62 | +2.72% | 3,426,957 |
| May 26, 2025 | $98.87 | $105.60 | $98.45 | $102.82 | +2.01% | 3,030,910 |
| May 19, 2025 | $100.76 | $102.83 | $98.45 | $100.79 | -1.14% | 2,243,076 |
| May 12, 2025 | $100.97 | $102.95 | $100.05 | $101.95 | +4.07% | 2,697,328 |
| May 5, 2025 | $93.74 | $98.45 | $93.20 | $97.96 | +3.88% | 2,619,627 |
| Apr 28, 2025 | $91.89 | $95.69 | $91.34 | $94.30 | +3.48% | 3,022,465 |
| Apr 21, 2025 | $85.52 | $92.40 | $84.60 | $91.13 | +5.55% | 3,413,116 |
| Apr 14, 2025 | $81.43 | $89.90 | $79.82 | $86.34 | +7.72% | 6,197,822 |
| Apr 7, 2025 | $77.65 | $84.19 | $75.49 | $80.15 | -0.67% | 5,023,533 |
| Mar 31, 2025 | $88.08 | $91.23 | $78.00 | $80.69 | -9.57% | 4,930,989 |
| Mar 24, 2025 | $91.00 | $95.18 | $88.63 | $89.23 | +0.01% | 4,539,696 |
| Mar 17, 2025 | $90.18 | $92.13 | $88.53 | $89.22 | -1.03% | 7,365,793 |
| Mar 10, 2025 | $96.81 | $97.91 | $87.55 | $90.15 | -7.30% | 6,257,222 |
| Mar 3, 2025 | $98.63 | $99.45 | $91.38 | $97.25 | -0.10% | 4,686,947 |
| Feb 24, 2025 | $97.63 | $99.93 | $95.94 | $97.35 | -0.06% | 3,175,432 |
| Feb 18, 2025 | $98.76 | $100.77 | $96.47 | $97.41 | -0.75% | 3,062,297 |
| Feb 10, 2025 | $92.76 | $98.29 | $90.97 | $98.15 | +5.07% | 4,545,571 |
| Feb 3, 2025 | $92.95 | $96.19 | $91.70 | $93.41 | -3.36% | 4,681,376 |
| Jan 27, 2025 | $102.79 | $103.74 | $95.62 | $96.66 | -5.88% | 5,024,908 |
| Jan 21, 2025 | $98.93 | $102.89 | $97.61 | $102.70 | +4.67% | 2,519,782 |
| Jan 13, 2025 | $93.05 | $98.97 | $92.50 | $98.12 | +5.00% | 3,403,620 |
| Jan 6, 2025 | $94.43 | $96.57 | $92.71 | $93.45 | +0.17% | 2,309,898 |
| Dec 30, 2024 | $93.50 | $94.12 | $91.47 | $93.29 | -1.17% | 1,649,912 |
| Dec 23, 2024 | $91.48 | $95.11 | $90.87 | $94.39 | +2.71% | 1,521,549 |
| Dec 16, 2024 | $96.46 | $96.70 | $90.53 | $91.90 | -5.77% | 4,065,204 |
| Dec 9, 2024 | $99.09 | $100.67 | $95.98 | $97.53 | +0.23% | 3,261,318 |
| Dec 2, 2024 | $99.21 | $100.43 | $95.69 | $97.31 | -1.83% | 3,832,217 |
| Nov 25, 2024 | $100.45 | $102.79 | $97.48 | $99.12 | +0.23% | 2,678,079 |
| Nov 18, 2024 | $98.22 | $99.30 | $94.84 | $98.89 | +0.96% | 3,168,938 |
| Nov 11, 2024 | $99.84 | $102.07 | $97.90 | $97.95 | -0.90% | 3,229,952 |
| Nov 4, 2024 | $95.80 | $100.62 | $93.97 | $98.84 | +3.86% | 4,322,792 |
| Oct 28, 2024 | $95.45 | $97.29 | $92.61 | $95.17 | +0.45% | 3,668,659 |
| Oct 21, 2024 | $99.56 | $100.10 | $94.27 | $94.74 | -4.80% | 4,361,800 |
| Oct 14, 2024 | $94.23 | $101.24 | $92.71 | $99.52 | +4.49% | 5,810,645 |
| Oct 7, 2024 | $92.04 | $95.70 | $91.47 | $95.24 | +1.64% | 3,061,519 |
| Sep 30, 2024 | $93.54 | $94.29 | $90.96 | $93.70 | -1.74% | 4,124,661 |
| Sep 23, 2024 | $92.93 | $97.80 | $89.51 | $95.36 | +2.70% | 5,777,365 |
| Sep 16, 2024 | $95.00 | $99.03 | $92.53 | $92.85 | -2.79% | 4,800,369 |
| Sep 9, 2024 | $95.55 | $97.49 | $92.52 | $95.51 | -0.54% | 4,155,761 |
| Sep 3, 2024 | $102.48 | $102.62 | $95.85 | $96.03 | -6.28% | 2,656,870 |
| Aug 26, 2024 | $101.94 | $102.84 | $100.35 | $102.47 | +0.36% | 3,220,547 |
| Aug 19, 2024 | $100.69 | $102.87 | $99.39 | $102.10 | +2.16% | 3,369,046 |
| Aug 12, 2024 | $95.86 | $100.21 | $94.56 | $99.94 | +5.20% | 2,825,326 |
| Aug 5, 2024 | $92.94 | $97.42 | $92.78 | $95.00 | -1.75% | 4,922,268 |
| Jul 29, 2024 | $97.57 | $102.41 | $96.41 | $96.69 | -2.36% | 4,172,275 |
| Jul 22, 2024 | $100.54 | $101.18 | $96.69 | $99.03 | +1.40% | 5,928,904 |
| Jul 15, 2024 | $109.54 | $111.68 | $96.28 | $97.66 | -10.93% | 5,469,149 |
| Jul 8, 2024 | $110.06 | $111.07 | $105.85 | $109.65 | +2.76% | 3,827,416 |
| Jul 1, 2024 | $107.85 | $109.59 | $106.34 | $106.71 | -0.26% | 2,432,029 |
| Jun 24, 2024 | $108.87 | $110.67 | $106.03 | $106.99 | -1.16% | 3,562,465 |
| Jun 17, 2024 | $110.62 | $112.32 | $106.26 | $108.25 | -1.01% | 4,735,768 |
| Jun 10, 2024 | $118.19 | $119.74 | $108.13 | $109.35 | -8.50% | 5,630,660 |
| Jun 3, 2024 | $128.21 | $128.66 | $118.85 | $119.51 | -6.32% | 4,073,238 |
| May 28, 2024 | $127.70 | $129.38 | $125.90 | $127.57 | +1.46% | 2,707,434 |
| May 20, 2024 | $125.06 | $126.52 | $123.49 | $125.73 | +0.44% | 2,117,659 |
| May 13, 2024 | $124.48 | $127.21 | $121.61 | $125.18 | +0.68% | 2,053,444 |
| May 6, 2024 | $121.82 | $125.91 | $121.82 | $124.34 | +2.44% | 2,300,434 |
| Apr 29, 2024 | $122.04 | $123.11 | $118.03 | $121.38 | -0.74% | 3,209,142 |
| Apr 22, 2024 | $116.11 | $125.91 | $115.11 | $122.29 | +6.50% | 3,966,028 |
| Apr 15, 2024 | $117.90 | $117.97 | $113.96 | $114.83 | -0.37% | 2,351,708 |
| Apr 8, 2024 | $121.13 | $121.91 | $115.18 | $115.26 | -3.99% | 1,849,209 |
| Apr 1, 2024 | $120.83 | $121.07 | $117.15 | $120.05 | -0.32% | 2,208,217 |
| Mar 25, 2024 | $123.55 | $124.38 | $119.54 | $120.43 | -2.49% | 1,854,503 |
| Mar 18, 2024 | $120.36 | $123.51 | $118.84 | $123.51 | +2.90% | 2,212,135 |
| Mar 11, 2024 | $117.20 | $123.01 | $117.13 | $120.03 | +2.49% | 2,975,776 |
| Mar 4, 2024 | $115.76 | $120.25 | $115.37 | $117.11 | +0.33% | 2,878,168 |
| Feb 26, 2024 | $112.63 | $117.01 | $112.31 | $116.73 | +3.93% | 2,437,561 |
| Feb 20, 2024 | $110.05 | $112.94 | $109.13 | $112.32 | +0.75% | 1,891,157 |
| Feb 12, 2024 | $109.89 | $113.18 | $107.15 | $111.48 | +1.35% | 2,215,332 |
| Feb 5, 2024 | $110.27 | $110.98 | $108.11 | $110.00 | -0.76% | 2,494,758 |
| Jan 29, 2024 | $108.05 | $112.40 | $106.86 | $110.84 | +4.02% | 3,999,982 |
| Jan 22, 2024 | $103.48 | $110.68 | $101.25 | $106.56 | +3.46% | 4,819,193 |
| Jan 16, 2024 | $102.63 | $104.59 | $100.91 | $103.00 | -1.16% | 1,970,335 |
| Jan 8, 2024 | $103.92 | $106.79 | $103.30 | $104.21 | +0.16% | 1,776,467 |
| Jan 2, 2024 | $108.95 | $110.50 | $102.65 | $104.04 | -5.58% | 2,278,239 |
| Dec 26, 2023 | $109.81 | $111.30 | $109.56 | $110.19 | +0.72% | 1,216,036 |
| Dec 18, 2023 | $103.98 | $109.64 | $103.17 | $109.40 | +5.87% | 2,337,486 |
| Dec 11, 2023 | $100.70 | $106.61 | $99.76 | $103.33 | +1.89% | 4,276,833 |
| Dec 4, 2023 | $104.44 | $105.89 | $100.78 | $101.41 | -3.46% | 3,135,455 |
| Nov 27, 2023 | $101.49 | $105.04 | $100.30 | $105.04 | +2.51% | 3,031,884 |
| Nov 20, 2023 | $102.28 | $103.60 | $101.27 | $102.47 | +0.05% | 2,202,663 |
| Nov 13, 2023 | $97.23 | $102.78 | $96.72 | $102.42 | +5.96% | 4,043,237 |
| Nov 6, 2023 | $96.29 | $97.76 | $94.59 | $96.66 | +0.17% | 4,484,222 |
| Oct 30, 2023 | $93.63 | $96.69 | $89.37 | $96.50 | +4.43% | 7,059,850 |
| Oct 23, 2023 | $95.51 | $97.69 | $92.17 | $92.41 | -4.23% | 6,641,309 |
| Oct 16, 2023 | $95.38 | $97.53 | $90.00 | $96.49 | +2.29% | 7,417,397 |
| Oct 9, 2023 | $94.72 | $97.82 | $93.41 | $94.33 | -1.54% | 3,621,871 |
| Oct 2, 2023 | $96.50 | $96.74 | $90.43 | $95.81 | -0.69% | 4,540,968 |
| Sep 25, 2023 | $95.00 | $98.65 | $95.00 | $96.48 | +0.86% | 3,104,003 |
| Sep 18, 2023 | $95.59 | $97.70 | $94.20 | $95.66 | -1.44% | 4,171,539 |
| Sep 11, 2023 | $99.94 | $101.09 | $94.61 | $97.06 | -2.16% | 5,389,371 |
| Sep 5, 2023 | $98.06 | $99.61 | $96.96 | $99.20 | +0.51% | 4,260,938 |
| Aug 28, 2023 | $94.38 | $98.85 | $94.38 | $98.70 | +5.03% | 3,167,664 |
| Aug 21, 2023 | $93.86 | $94.88 | $92.41 | $93.97 | +1.08% | 2,243,858 |
| Aug 14, 2023 | $92.58 | $94.67 | $91.17 | $92.97 | -0.18% | 3,221,712 |
| Aug 7, 2023 | $100.44 | $101.70 | $92.97 | $93.14 | -6.93% | 3,080,505 |
| Jul 31, 2023 | $99.60 | $102.13 | $99.49 | $100.08 | -0.34% | 3,951,133 |
| Jul 24, 2023 | $103.45 | $103.48 | $98.25 | $100.42 | -2.30% | 4,311,784 |
| Jul 17, 2023 | $92.14 | $103.99 | $91.42 | $102.78 | +10.98% | 6,237,182 |
| Jul 10, 2023 | $87.01 | $93.55 | $87.01 | $92.61 | +5.84% | 3,549,879 |
| Jul 3, 2023 | $85.10 | $87.82 | $83.69 | $87.50 | +2.89% | 2,411,789 |
| Jun 26, 2023 | $82.96 | $85.49 | $82.54 | $85.04 | +2.99% | 3,443,165 |
| Jun 20, 2023 | $84.43 | $85.76 | $82.21 | $82.57 | -6.31% | 4,220,690 |
| Jun 12, 2023 | $88.03 | $90.28 | $86.58 | $88.13 | +0.66% | 6,043,598 |
| Jun 5, 2023 | $85.50 | $89.93 | $84.14 | $87.55 | +3.15% | 4,962,944 |
| May 30, 2023 | $83.99 | $85.26 | $79.66 | $84.88 | +0.84% | 4,616,982 |
| May 22, 2023 | $86.70 | $86.92 | $80.19 | $84.17 | -3.23% | 4,306,239 |
| May 15, 2023 | $87.76 | $88.48 | $84.44 | $86.98 | -1.15% | 3,572,198 |
| May 8, 2023 | $85.96 | $89.40 | $85.61 | $87.99 | +2.82% | 4,277,357 |
| May 1, 2023 | $86.04 | $86.87 | $82.15 | $85.58 | -0.27% | 4,477,464 |
| Apr 24, 2023 | $86.96 | $87.86 | $83.65 | $85.81 | -1.47% | 4,909,625 |
| Apr 17, 2023 | $91.99 | $93.78 | $84.67 | $87.09 | -5.20% | 8,262,304 |
| Apr 10, 2023 | $87.25 | $92.58 | $86.98 | $91.87 | +5.02% | 3,341,542 |
| Apr 3, 2023 | $93.14 | $93.89 | $86.55 | $87.48 | -6.30% | 2,744,426 |
| Mar 27, 2023 | $90.04 | $93.38 | $88.16 | $93.36 | +4.62% | 4,116,510 |
| Mar 20, 2023 | $87.45 | $90.12 | $86.37 | $89.24 | +2.13% | 5,400,082 |
| Mar 13, 2023 | $88.58 | $93.18 | $86.07 | $87.38 | -4.70% | 19,233,417 |
| Mar 6, 2023 | $97.45 | $98.00 | $90.56 | $91.69 | -3.57% | 8,868,217 |
| Feb 27, 2023 | $92.88 | $95.14 | $91.73 | $95.08 | +4.06% | 5,113,802 |
| Feb 21, 2023 | $91.66 | $92.27 | $89.64 | $91.37 | +1.05% | 5,929,848 |
| Feb 13, 2023 | $89.28 | $90.90 | $88.49 | $90.42 | +1.21% | 3,579,112 |
| Feb 6, 2023 | $89.35 | $93.28 | $88.59 | $89.34 | -1.03% | 4,967,201 |
| Jan 30, 2023 | $91.42 | $93.40 | $88.90 | $90.27 | -2.71% | 5,571,251 |
| Jan 23, 2023 | $83.15 | $93.78 | $82.27 | $92.78 | +13.37% | 5,297,317 |
| Jan 17, 2023 | $81.20 | $83.42 | $79.59 | $81.84 | +1.87% | 2,686,128 |
| Jan 9, 2023 | $79.43 | $80.54 | $78.00 | $80.34 | +2.36% | 3,620,039 |
| Jan 3, 2023 | $78.26 | $79.25 | $76.66 | $78.49 | +2.49% | 2,959,512 |
| Dec 27, 2022 | $75.25 | $77.74 | $74.86 | $76.58 | +2.70% | 1,567,337 |
| Dec 19, 2022 | $76.22 | $77.15 | $73.66 | $74.57 | -2.02% | 3,096,020 |
| Dec 12, 2022 | $79.61 | $83.28 | $75.83 | $76.11 | -4.67% | 3,735,775 |
| Dec 5, 2022 | $84.82 | $85.01 | $79.42 | $79.84 | -7.05% | 3,161,412 |
| Nov 28, 2022 | $86.64 | $88.99 | $85.02 | $85.90 | -2.14% | 3,514,175 |
| Nov 21, 2022 | $86.05 | $88.19 | $85.81 | $87.78 | -0.06% | 1,798,647 |
| Nov 14, 2022 | $86.79 | $89.88 | $84.01 | $87.83 | -0.84% | 3,246,419 |
| Nov 7, 2022 | $84.83 | $89.20 | $81.59 | $88.57 | +5.04% | 3,969,169 |
| Oct 31, 2022 | $79.74 | $84.67 | $76.54 | $84.32 | +4.82% | 3,008,882 |
| Oct 24, 2022 | $77.85 | $81.43 | $77.08 | $80.44 | +4.89% | 4,284,101 |
| Oct 17, 2022 | $73.51 | $76.97 | $73.02 | $76.69 | +7.54% | 4,656,237 |
| Oct 10, 2022 | $72.84 | $73.23 | $68.53 | $71.31 | -2.19% | 3,015,055 |
| Oct 3, 2022 | $68.04 | $74.84 | $67.44 | $72.91 | +9.43% | 4,416,226 |
| Sep 26, 2022 | $66.94 | $70.81 | $66.33 | $66.63 | -0.02% | 3,800,497 |
| Sep 19, 2022 | $72.64 | $75.67 | $65.74 | $66.64 | -9.67% | 4,124,215 |
| Sep 12, 2022 | $77.36 | $78.55 | $72.48 | $73.77 | -2.50% | 3,074,418 |
| Sep 6, 2022 | $74.11 | $75.91 | $72.06 | $75.66 | +0.09% | 2,559,456 |
| Aug 29, 2022 | $77.79 | $79.67 | $74.84 | $75.59 | -3.44% | 2,589,531 |
| Aug 22, 2022 | $79.05 | $81.85 | $76.38 | $78.28 | -4.52% | 3,010,642 |
| Aug 15, 2022 | $82.94 | $85.74 | $81.49 | $81.99 | -3.81% | 2,222,725 |
| Aug 8, 2022 | $80.25 | $85.39 | $79.37 | $85.24 | +8.39% | 2,276,842 |
| Aug 1, 2022 | $85.00 | $86.36 | $78.32 | $78.64 | -8.56% | 3,807,559 |
| Jul 25, 2022 | $83.22 | $86.52 | $81.14 | $86.00 | +4.81% | 3,770,688 |
| Jul 18, 2022 | $77.16 | $84.35 | $75.18 | $82.05 | +10.21% | 4,123,461 |
| Jul 11, 2022 | $75.62 | $76.93 | $70.73 | $74.45 | -2.08% | 2,289,424 |
| Jul 5, 2022 | $69.44 | $77.08 | $68.78 | $76.03 | +4.59% | 2,574,870 |
| Jun 27, 2022 | $75.99 | $78.47 | $69.78 | $72.69 | -5.56% | 3,350,943 |
| Jun 21, 2022 | $74.24 | $77.07 | $72.40 | $76.97 | +11.47% | 3,226,499 |
| Jun 13, 2022 | $72.83 | $73.41 | $66.25 | $69.05 | -8.83% | 3,897,911 |
| Jun 6, 2022 | $79.68 | $81.70 | $75.55 | $75.74 | -4.13% | 2,467,532 |
| May 31, 2022 | $77.80 | $82.32 | $77.04 | $79.00 | +1.86% | 3,244,235 |
| May 23, 2022 | $76.75 | $79.03 | $72.02 | $77.56 | +1.47% | 4,780,205 |
| May 16, 2022 | $73.72 | $78.32 | $71.91 | $76.44 | +2.73% | 3,845,733 |
| May 9, 2022 | $71.40 | $74.66 | $69.69 | $74.41 | +2.85% | 3,802,883 |
| May 2, 2022 | $73.03 | $75.99 | $71.22 | $72.35 | -1.81% | 3,353,857 |
| Apr 25, 2022 | $71.40 | $76.19 | $69.96 | $73.68 | +2.46% | 4,533,299 |
| Apr 18, 2022 | $72.34 | $81.91 | $71.09 | $71.91 | -1.11% | 5,699,745 |
| Apr 11, 2022 | $73.26 | $75.38 | $72.56 | $72.72 | -1.02% | 1,752,062 |
| Apr 4, 2022 | $76.85 | $78.05 | $71.24 | $73.47 | -4.57% | 3,682,614 |
| Mar 28, 2022 | $76.52 | $82.38 | $75.48 | $76.99 | +0.46% | 4,473,647 |
| Mar 21, 2022 | $78.35 | $78.92 | $76.27 | $76.64 | -2.63% | 3,325,131 |
| Mar 14, 2022 | $74.95 | $80.75 | $74.05 | $78.71 | +6.77% | 4,416,652 |
| Mar 7, 2022 | $75.38 | $77.60 | $70.15 | $73.72 | -3.67% | 4,937,778 |
| Feb 28, 2022 | $87.54 | $89.88 | $75.77 | $76.53 | -16.86% | 5,734,420 |
| Feb 22, 2022 | $97.37 | $98.43 | $87.50 | $92.05 | -7.30% | 2,826,210 |
| Feb 14, 2022 | $98.75 | $103.90 | $98.24 | $99.30 | +0.62% | 1,967,161 |
| Feb 7, 2022 | $101.84 | $105.51 | $97.80 | $98.69 | -2.87% | 2,578,431 |
| Jan 31, 2022 | $96.13 | $103.49 | $94.48 | $101.61 | +4.98% | 3,742,795 |
| Jan 24, 2022 | $95.72 | $100.45 | $93.08 | $96.79 | -1.97% | 4,587,672 |
| Jan 18, 2022 | $104.48 | $105.60 | $98.26 | $98.74 | -8.60% | 2,232,060 |
| Jan 10, 2022 | $105.89 | $108.62 | $104.02 | $108.03 | +2.24% | 2,757,687 |
| Jan 3, 2022 | $103.93 | $108.31 | $103.39 | $105.66 | +2.18% | 2,163,523 |
| Dec 27, 2021 | $100.91 | $104.41 | $100.51 | $103.41 | +2.33% | 1,258,051 |
| Dec 20, 2021 | $96.24 | $101.48 | $93.97 | $101.06 | +4.12% | 1,644,659 |
| Dec 13, 2021 | $102.62 | $102.99 | $96.32 | $97.06 | -5.85% | 2,790,277 |
| Dec 6, 2021 | $98.90 | $103.09 | $98.36 | $103.09 | +5.10% | 2,330,003 |
| Nov 29, 2021 | $95.80 | $101.04 | $93.21 | $98.09 | +1.76% | 9,317,210 |
| Nov 22, 2021 | $106.22 | $107.02 | $95.26 | $96.39 | -8.34% | 3,149,113 |
| Nov 15, 2021 | $103.11 | $110.59 | $101.62 | $105.16 | +2.79% | 5,532,842 |
| Nov 8, 2021 | $101.03 | $103.41 | $100.53 | $102.31 | +0.96% | 3,640,263 |
| Nov 1, 2021 | $97.43 | $102.50 | $96.95 | $101.34 | +4.64% | 2,447,820 |
| Oct 25, 2021 | $94.73 | $97.73 | $91.99 | $96.85 | +4.96% | 3,454,073 |
| Oct 18, 2021 | $94.84 | $96.59 | $92.13 | $92.27 | -4.61% | 3,173,256 |
| Oct 11, 2021 | $92.69 | $97.10 | $91.76 | $96.73 | +5.50% | 2,520,093 |
| Oct 4, 2021 | $86.26 | $92.38 | $85.18 | $91.69 | +6.50% | 2,481,053 |
| Sep 27, 2021 | $87.65 | $91.14 | $84.27 | $86.09 | -3.00% | 2,743,009 |
| Sep 20, 2021 | $81.50 | $88.85 | $80.83 | $88.75 | +4.88% | 3,133,953 |
| Sep 13, 2021 | $87.93 | $88.65 | $83.07 | $84.62 | -1.99% | 3,170,482 |
| Sep 7, 2021 | $87.39 | $87.84 | $84.76 | $86.34 | -1.57% | 1,140,708 |
| Aug 30, 2021 | $91.19 | $91.38 | $87.02 | $87.72 | -2.25% | 2,273,321 |
| Aug 23, 2021 | $90.53 | $92.45 | $88.20 | $89.74 | -1.08% | 1,621,433 |
| Aug 16, 2021 | $97.99 | $98.30 | $89.14 | $90.72 | -7.34% | 2,380,932 |
| Aug 9, 2021 | $98.22 | $99.05 | $96.72 | $97.91 | -1.31% | 1,500,452 |
| Aug 2, 2021 | $100.51 | $101.78 | $97.02 | $99.21 | -1.66% | 1,936,023 |
| Jul 26, 2021 | $93.66 | $101.62 | $93.66 | $100.88 | +7.61% | 2,167,084 |
| Jul 19, 2021 | $88.86 | $95.02 | $88.60 | $93.75 | +3.66% | 2,200,785 |
| Jul 12, 2021 | $95.66 | $96.87 | $90.23 | $90.44 | -5.83% | 2,756,052 |
| Jul 6, 2021 | $96.85 | $96.85 | $92.42 | $96.04 | -2.13% | 1,459,875 |
| Jun 28, 2021 | $99.70 | $100.45 | $97.10 | $98.13 | -1.66% | 2,036,158 |
| Jun 21, 2021 | $97.88 | $101.21 | $97.65 | $99.79 | +3.71% | 1,370,306 |
| Jun 14, 2021 | $104.30 | $104.50 | $96.22 | $96.22 | -8.80% | 1,940,190 |
| Jun 7, 2021 | $107.82 | $108.30 | $103.73 | $105.51 | -2.65% | 1,349,713 |
| Jun 1, 2021 | $105.57 | $108.76 | $105.15 | $108.38 | +2.22% | 1,611,354 |
| May 24, 2021 | $103.75 | $106.99 | $102.57 | $106.03 | +2.88% | 2,346,854 |
| May 17, 2021 | $101.17 | $103.31 | $99.07 | $103.06 | +1.32% | 1,421,936 |
| May 10, 2021 | $103.35 | $104.09 | $96.67 | $101.72 | -2.04% | 1,509,894 |
| May 3, 2021 | $101.90 | $104.07 | $97.92 | $103.84 | +3.16% | 1,721,371 |
| Apr 26, 2021 | $106.41 | $107.94 | $100.50 | $100.66 | -4.90% | 2,446,776 |
| Apr 19, 2021 | $98.49 | $106.12 | $93.90 | $105.85 | +8.49% | 2,918,807 |
| Apr 12, 2021 | $93.01 | $98.07 | $92.10 | $97.57 | +5.00% | 1,793,350 |
| Apr 5, 2021 | $95.49 | $96.45 | $91.58 | $92.92 | -1.31% | 1,702,542 |
| Mar 29, 2021 | $91.27 | $94.23 | $90.26 | $94.15 | +2.96% | 1,953,701 |
| Mar 22, 2021 | $90.71 | $91.52 | $86.52 | $91.44 | -2.33% | 3,020,112 |
| Mar 15, 2021 | $97.47 | $99.21 | $93.43 | $93.62 | -4.99% | 2,285,477 |
| Mar 8, 2021 | $94.37 | $98.60 | $94.22 | $98.54 | +4.83% | 2,431,515 |
| Mar 1, 2021 | $90.45 | $95.62 | $89.75 | $94.00 | +4.44% | 2,669,332 |
| Feb 22, 2021 | $92.14 | $93.92 | $87.86 | $90.00 | -3.75% | 3,162,124 |
| Feb 16, 2021 | $94.68 | $95.20 | $89.78 | $93.51 | -0.81% | 2,292,758 |
| Feb 8, 2021 | $94.98 | $95.58 | $92.34 | $94.27 | -0.23% | 1,767,089 |
| Feb 1, 2021 | $89.15 | $94.93 | $88.80 | $94.49 | +6.52% | 2,327,514 |
| Jan 25, 2021 | $87.99 | $93.24 | $86.10 | $88.71 | +0.24% | 3,447,754 |
| Jan 19, 2021 | $88.57 | $90.35 | $87.59 | $88.50 | +1.79% | 2,243,917 |
| Jan 11, 2021 | $91.44 | $93.79 | $86.86 | $86.94 | -7.04% | 2,074,074 |
| Jan 4, 2021 | $93.49 | $95.93 | $90.45 | $93.52 | +1.54% | 1,725,277 |
| Dec 28, 2020 | $92.64 | $94.07 | $91.98 | $92.10 | -0.50% | 1,312,273 |
| Dec 21, 2020 | $89.90 | $94.09 | $89.06 | $92.56 | +0.75% | 1,089,686 |
| Dec 14, 2020 | $92.37 | $93.71 | $90.46 | $91.87 | +0.93% | 1,671,250 |
| Dec 7, 2020 | $92.76 | $95.43 | $90.24 | $91.02 | -1.55% | 1,419,671 |
| Nov 30, 2020 | $91.40 | $93.25 | $89.05 | $92.45 | +1.20% | 2,266,802 |
| Nov 23, 2020 | $88.41 | $94.28 | $88.28 | $91.35 | +3.16% | 1,583,171 |
| Nov 16, 2020 | $88.59 | $91.52 | $87.40 | $88.55 | +1.35% | 1,638,394 |
| Nov 9, 2020 | $85.11 | $87.60 | $83.41 | $87.37 | +9.84% | 2,348,599 |
| Nov 2, 2020 | $75.59 | $81.26 | $75.18 | $79.54 | +4.93% | 2,093,976 |
| Oct 26, 2020 | $84.68 | $84.86 | $74.53 | $75.80 | -10.76% | 2,554,668 |
| Oct 19, 2020 | $83.39 | $86.62 | $81.73 | $84.94 | +2.21% | 2,217,770 |
| Oct 12, 2020 | $82.11 | $84.09 | $79.87 | $83.10 | +0.47% | 2,509,526 |
| Oct 5, 2020 | $81.34 | $83.63 | $80.24 | $82.71 | +6.61% | 1,921,903 |
| Sep 28, 2020 | $71.71 | $78.11 | $71.61 | $77.58 | +12.24% | 2,729,521 |
| Sep 21, 2020 | $71.32 | $72.44 | $68.49 | $69.12 | -5.51% | 1,896,003 |
| Sep 14, 2020 | $77.98 | $79.37 | $72.78 | $73.15 | -6.48% | 2,920,193 |
| Sep 8, 2020 | $77.44 | $80.82 | $76.73 | $78.22 | +0.50% | 1,601,390 |
| Aug 31, 2020 | $80.18 | $80.24 | $76.42 | $77.83 | -1.57% | 2,579,464 |
| Aug 24, 2020 | $70.28 | $79.40 | $69.89 | $79.07 | +14.10% | 2,694,903 |
| Aug 17, 2020 | $72.71 | $72.93 | $68.66 | $69.30 | -4.08% | 1,124,842 |
| Aug 10, 2020 | $67.94 | $73.23 | $67.94 | $72.25 | +7.16% | 1,939,085 |
| Aug 3, 2020 | $66.30 | $69.06 | $66.09 | $67.42 | +3.68% | 1,633,736 |
| Jul 27, 2020 | $68.68 | $70.18 | $64.37 | $65.03 | -5.05% | 2,313,584 |
| Jul 20, 2020 | $64.56 | $69.36 | $64.38 | $68.49 | +6.17% | 2,256,619 |
| Jul 13, 2020 | $66.58 | $69.04 | $63.71 | $64.51 | -1.57% | 3,702,044 |
| Jul 6, 2020 | $65.95 | $66.91 | $62.82 | $65.54 | +0.43% | 2,107,071 |
| Jun 29, 2020 | $63.54 | $65.63 | $62.18 | $65.26 | +4.32% | 2,122,052 |
| Jun 22, 2020 | $64.33 | $66.74 | $62.25 | $62.56 | -0.86% | 2,981,550 |
| Jun 15, 2020 | $61.28 | $66.11 | $60.60 | $63.10 | -0.06% | 2,860,489 |
| Jun 8, 2020 | $70.76 | $71.23 | $61.07 | $63.14 | -9.67% | 2,879,466 |
| Jun 1, 2020 | $64.63 | $71.56 | $64.24 | $69.90 | +9.94% | 2,593,019 |
| May 26, 2020 | $66.64 | $68.77 | $61.72 | $63.58 | -0.58% | 2,385,017 |
| May 18, 2020 | $60.32 | $65.00 | $60.23 | $63.95 | +10.66% | 1,841,549 |
| May 11, 2020 | $60.29 | $61.44 | $52.93 | $57.79 | -5.48% | 2,523,205 |
| May 4, 2020 | $56.95 | $61.79 | $56.09 | $61.14 | +5.09% | 2,878,387 |
| Apr 27, 2020 | $60.84 | $62.71 | $56.94 | $58.18 | -4.23% | 4,284,443 |
| Apr 20, 2020 | $53.67 | $61.40 | $53.16 | $60.75 | +8.00% | 4,208,729 |
| Apr 13, 2020 | $57.54 | $57.54 | $51.71 | $56.25 | -2.45% | 3,718,198 |
| Apr 6, 2020 | $43.82 | $58.06 | $43.62 | $57.66 | +42.48% | 4,304,459 |
| Mar 30, 2020 | $46.99 | $48.28 | $39.83 | $40.47 | -14.15% | 4,095,180 |
| Mar 23, 2020 | $40.07 | $50.42 | $38.68 | $47.14 | +17.32% | 4,644,098 |
| Mar 16, 2020 | $47.52 | $50.05 | $38.16 | $40.18 | -29.17% | 6,401,779 |
| Mar 9, 2020 | $58.58 | $63.24 | $52.79 | $56.73 | -9.49% | 4,557,574 |
| Mar 2, 2020 | $66.63 | $68.64 | $61.73 | $62.68 | -6.07% | 4,519,093 |
| Feb 24, 2020 | $69.36 | $70.89 | $65.40 | $66.73 | -9.30% | 3,902,375 |
| Feb 18, 2020 | $76.78 | $77.48 | $73.27 | $73.57 | -4.78% | 2,115,059 |
| Feb 10, 2020 | $75.00 | $79.25 | $74.54 | $77.26 | +2.79% | 1,986,390 |
| Feb 3, 2020 | $76.34 | $79.69 | $75.15 | $75.16 | -1.92% | 1,593,832 |
| Jan 27, 2020 | $75.36 | $79.76 | $74.11 | $76.63 | -0.93% | 4,781,751 |
| Jan 21, 2020 | $80.29 | $80.67 | $76.62 | $77.35 | -4.79% | 2,583,858 |
| Jan 13, 2020 | $78.45 | $81.77 | $78.09 | $81.24 | +2.46% | 4,743,446 |
| Jan 6, 2020 | $82.17 | $82.68 | $79.21 | $79.29 | -4.86% | 2,279,452 |
| Dec 30, 2019 | $85.52 | $85.75 | $83.17 | $83.34 | -2.78% | 979,364 |
| Dec 23, 2019 | $85.38 | $86.22 | $85.02 | $85.72 | -0.29% | 668,613 |
| Dec 16, 2019 | $85.49 | $87.01 | $85.35 | $85.97 | +1.60% | 2,041,454 |
| Dec 9, 2019 | $82.43 | $86.22 | $81.36 | $84.62 | +1.94% | 1,322,413 |
| Dec 2, 2019 | $82.47 | $84.10 | $80.32 | $83.01 | +1.58% | 1,961,718 |
| Nov 25, 2019 | $82.25 | $83.47 | $81.45 | $81.72 | -0.27% | 1,192,695 |
| Nov 18, 2019 | $82.22 | $82.43 | $78.53 | $81.94 | -1.68% | 2,280,962 |
| Nov 11, 2019 | $85.79 | $85.91 | $82.21 | $83.34 | -3.44% | 1,561,169 |
| Nov 4, 2019 | $81.04 | $86.36 | $81.01 | $86.31 | +8.68% | 1,756,086 |
| Oct 28, 2019 | $80.98 | $82.49 | $77.02 | $79.42 | -3.23% | 2,699,295 |
| Oct 21, 2019 | $81.92 | $83.95 | $80.60 | $82.07 | +2.14% | 3,456,811 |
| Oct 14, 2019 | $78.69 | $81.36 | $78.01 | $80.35 | +1.43% | 3,074,951 |
| Oct 7, 2019 | $75.83 | $79.86 | $74.35 | $79.22 | +3.15% | 2,322,339 |
| Sep 30, 2019 | $77.82 | $79.18 | $74.04 | $76.80 | -1.44% | 3,635,755 |
| Sep 23, 2019 | $74.91 | $78.68 | $74.72 | $77.92 | -0.42% | 3,453,998 |
| Sep 16, 2019 | $79.28 | $79.80 | $76.91 | $78.25 | -1.79% | 3,290,030 |
| Sep 9, 2019 | $76.68 | $81.08 | $76.32 | $79.68 | +6.64% | 3,009,096 |
| Sep 3, 2019 | $67.49 | $75.23 | $66.50 | $74.72 | +9.24% | 2,515,397 |
| Aug 26, 2019 | $64.65 | $69.41 | $63.55 | $68.40 | +7.77% | 2,047,907 |
| Aug 19, 2019 | $66.65 | $66.92 | $63.25 | $63.47 | -3.58% | 1,902,136 |
| Aug 12, 2019 | $67.81 | $69.43 | $62.69 | $65.83 | -3.62% | 2,252,111 |
| Aug 5, 2019 | $67.85 | $70.06 | $66.47 | $68.30 | -1.70% | 2,234,517 |
| Jul 29, 2019 | $73.67 | $74.73 | $68.40 | $69.48 | -6.45% | 2,824,525 |
| Jul 22, 2019 | $72.96 | $77.11 | $71.60 | $74.27 | +3.31% | 3,460,073 |
| Jul 15, 2019 | $68.91 | $74.54 | $65.87 | $71.89 | +5.64% | 4,963,635 |
| Jul 8, 2019 | $67.41 | $68.36 | $65.35 | $68.05 | +0.44% | 2,215,662 |
| Jul 1, 2019 | $71.12 | $71.61 | $66.89 | $67.75 | -3.91% | 1,403,617 |
| Jun 24, 2019 | $66.96 | $71.39 | $66.34 | $70.51 | +4.77% | 2,397,413 |
| Jun 17, 2019 | $64.89 | $68.42 | $64.27 | $67.30 | +2.00% | 5,127,766 |
| Jun 10, 2019 | $67.90 | $69.38 | $65.29 | $65.98 | -0.62% | 3,117,484 |
| Jun 3, 2019 | $61.51 | $66.81 | $61.45 | $66.39 | +7.83% | 2,885,822 |
| May 28, 2019 | $66.90 | $67.14 | $61.07 | $61.57 | -6.71% | 3,349,572 |
| May 20, 2019 | $67.95 | $68.12 | $63.15 | $66.00 | -3.85% | 4,485,670 |
| May 13, 2019 | $72.53 | $72.93 | $68.53 | $68.64 | -8.05% | 2,931,832 |
| May 6, 2019 | $75.33 | $77.59 | $72.78 | $74.65 | -5.16% | 2,918,344 |
| Apr 29, 2019 | $81.82 | $82.74 | $77.33 | $78.71 | -4.67% | 3,447,148 |
| Apr 22, 2019 | $85.44 | $85.84 | $79.70 | $82.57 | -4.82% | 3,318,491 |
| Apr 15, 2019 | $83.27 | $86.83 | $82.65 | $86.75 | +3.57% | 2,123,517 |
| Apr 8, 2019 | $78.06 | $83.87 | $77.89 | $83.76 | +6.50% | 2,639,063 |
| Apr 1, 2019 | $74.77 | $80.09 | $74.77 | $78.65 | +6.96% | 2,644,215 |
| Mar 25, 2019 | $74.09 | $74.97 | $72.78 | $73.53 | -0.54% | 2,374,272 |
| Mar 18, 2019 | $78.55 | $80.26 | $73.90 | $73.93 | -6.03% | 2,433,055 |
| Mar 11, 2019 | $77.07 | $79.02 | $75.84 | $78.67 | +2.47% | 3,046,140 |
| Mar 4, 2019 | $83.36 | $83.36 | $76.64 | $76.77 | -7.24% | 2,827,775 |
| Feb 25, 2019 | $81.76 | $83.53 | $81.07 | $82.76 | +1.88% | 2,418,806 |
| Feb 19, 2019 | $79.17 | $82.77 | $78.73 | $81.23 | +3.83% | 2,310,233 |
| Feb 11, 2019 | $73.54 | $78.54 | $73.03 | $78.23 | +6.12% | 2,606,522 |
| Feb 4, 2019 | $77.66 | $78.71 | $72.96 | $73.72 | -6.11% | 2,668,609 |
| Jan 28, 2019 | $79.34 | $82.54 | $76.09 | $78.52 | -3.03% | 5,844,012 |
| Jan 22, 2019 | $78.09 | $81.21 | $75.50 | $80.97 | +1.84% | 2,307,560 |
| Jan 14, 2019 | $74.88 | $79.59 | $74.49 | $79.51 | +4.60% | 4,259,038 |
| Jan 7, 2019 | $70.59 | $78.44 | $69.57 | $76.01 | +7.91% | 4,159,184 |
| Dec 31, 2018 | $70.30 | $70.96 | $67.26 | $70.44 | +0.57% | 2,331,850 |
| Dec 24, 2018 | $69.85 | $71.68 | $68.20 | $70.04 | -0.67% | 1,613,964 |
| Dec 17, 2018 | $73.26 | $74.82 | $70.50 | $70.51 | -4.47% | 3,142,047 |
| Dec 10, 2018 | $76.68 | $79.45 | $73.59 | $73.81 | -5.34% | 3,252,847 |
| Dec 3, 2018 | $88.80 | $90.28 | $77.77 | $77.97 | -9.24% | 2,697,660 |
| Nov 26, 2018 | $88.34 | $91.00 | $84.43 | $85.91 | -2.12% | 3,956,232 |
| Nov 19, 2018 | $85.09 | $88.14 | $83.15 | $87.77 | +3.50% | 1,889,565 |
| Nov 12, 2018 | $81.89 | $86.14 | $80.82 | $84.80 | +3.73% | 3,746,701 |
| Nov 5, 2018 | $85.92 | $87.09 | $81.42 | $81.75 | -5.79% | 3,111,323 |
| Oct 29, 2018 | $85.24 | $88.17 | $81.94 | $86.77 | +6.11% | 5,155,794 |
| Oct 22, 2018 | $79.90 | $82.95 | $75.99 | $81.77 | +2.24% | 7,330,811 |
| Oct 15, 2018 | $79.59 | $82.69 | $76.61 | $79.98 | -0.15% | 4,567,964 |
| Oct 8, 2018 | $80.90 | $83.58 | $78.11 | $80.10 | -2.25% | 4,442,279 |
| Oct 1, 2018 | $87.20 | $87.46 | $80.85 | $81.94 | -5.47% | 3,853,392 |
| Sep 24, 2018 | $92.73 | $92.89 | $86.44 | $86.68 | -7.16% | 2,723,262 |
| Sep 17, 2018 | $89.25 | $95.83 | $86.33 | $93.36 | +6.53% | 4,824,946 |
| Sep 10, 2018 | $85.36 | $88.19 | $83.94 | $87.64 | +2.56% | 2,790,241 |
| Sep 4, 2018 | $88.69 | $88.98 | $85.03 | $85.45 | -4.09% | 1,984,199 |
| Aug 27, 2018 | $90.57 | $92.50 | $88.50 | $89.09 | -0.61% | 2,008,208 |
| Aug 20, 2018 | $92.47 | $94.23 | $88.70 | $89.64 | -3.25% | 2,847,916 |
| Aug 13, 2018 | $95.18 | $95.18 | $90.66 | $92.65 | -2.45% | 3,024,630 |
| Aug 6, 2018 | $98.06 | $99.74 | $94.79 | $94.98 | -3.87% | 2,964,263 |
| Jul 30, 2018 | $102.05 | $102.87 | $96.42 | $98.80 | -2.37% | 4,094,933 |
| Jul 23, 2018 | $103.84 | $105.06 | $99.22 | $101.20 | -2.78% | 4,661,542 |
| Jul 16, 2018 | $107.36 | $107.36 | $102.67 | $104.09 | -1.53% | 2,911,050 |
| Jul 9, 2018 | $104.95 | $106.34 | $102.24 | $105.71 | +1.53% | 2,802,683 |
| Jul 2, 2018 | $99.14 | $105.44 | $98.71 | $104.12 | -27.30% | 3,585,036 |
| Jun 25, 2018 | $148.59 | $149.15 | $139.23 | $143.22 | -4.39% | 3,388,700 |
| Jun 18, 2018 | $155.80 | $159.06 | $149.28 | $149.80 | -5.58% | 2,523,900 |
| Jun 11, 2018 | $158.88 | $160.23 | $156.25 | $158.66 | -0.12% | 1,744,700 |
| Jun 4, 2018 | $151.91 | $159.94 | $151.69 | $158.85 | +5.52% | 2,413,500 |
| May 29, 2018 | $144.10 | $151.60 | $142.37 | $150.54 | +2.16% | 2,402,800 |
| May 21, 2018 | $151.01 | $151.60 | $144.94 | $147.35 | -1.23% | 1,478,800 |
| May 14, 2018 | $143.57 | $149.38 | $143.14 | $149.18 | +4.81% | 1,842,000 |
| May 7, 2018 | $138.81 | $143.81 | $138.50 | $142.33 | +2.00% | 1,558,900 |
| Apr 30, 2018 | $137.32 | $139.66 | $132.22 | $139.54 | +2.10% | 3,813,700 |
| Apr 23, 2018 | $149.71 | $151.22 | $135.94 | $136.67 | -9.03% | 3,849,600 |
| Apr 16, 2018 | $150.90 | $153.84 | $149.61 | $150.23 | +0.81% | 1,825,900 |
| Apr 9, 2018 | $146.14 | $150.98 | $145.58 | $149.02 | +1.63% | 1,919,900 |
| Apr 2, 2018 | $145.32 | $150.52 | $141.81 | $146.63 | +0.47% | 4,427,100 |
| Mar 26, 2018 | $147.38 | $150.15 | $142.06 | $145.94 | +0.70% | 2,534,400 |
| Mar 19, 2018 | $148.94 | $151.54 | $144.85 | $144.93 | -3.44% | 2,214,900 |
| Mar 12, 2018 | $150.40 | $152.49 | $148.91 | $150.09 | -0.71% | 2,201,900 |
| Mar 5, 2018 | $146.47 | $151.96 | $146.41 | $151.17 | +3.38% | 3,201,100 |
| Feb 26, 2018 | $147.33 | $148.97 | $140.24 | $146.23 | -0.41% | 4,449,800 |
| Feb 20, 2018 | $143.26 | $147.23 | $142.66 | $146.83 | +0.70% | 2,431,100 |
| Feb 12, 2018 | $140.53 | $147.16 | $140.12 | $145.81 | +3.76% | 2,520,300 |
| Feb 5, 2018 | $144.20 | $145.94 | $136.62 | $140.53 | -2.82% | 4,959,800 |
| Jan 29, 2018 | $135.86 | $152.57 | $135.70 | $144.61 | +5.17% | 6,372,600 |
| Jan 22, 2018 | $136.30 | $138.78 | $135.56 | $137.50 | +0.78% | 2,410,500 |
| Jan 16, 2018 | $135.80 | $137.36 | $135.09 | $136.44 | +0.11% | 1,831,900 |
| Jan 8, 2018 | $132.04 | $136.30 | $131.07 | $136.29 | +2.15% | 1,909,400 |
| Jan 2, 2018 | $127.51 | $133.85 | $126.32 | $133.42 | +4.99% | 1,722,600 |
| Dec 26, 2017 | $127.89 | $129.53 | $126.98 | $127.08 | -0.50% | 1,207,300 |
| Dec 18, 2017 | $128.48 | $129.54 | $126.56 | $127.72 | +1.34% | 2,010,300 |
| Dec 11, 2017 | $128.23 | $128.91 | $125.28 | $126.03 | -2.04% | 2,988,600 |
| Dec 4, 2017 | $129.45 | $129.54 | $126.00 | $128.65 | -0.74% | 2,642,100 |
| Nov 27, 2017 | $125.34 | $129.84 | $124.90 | $129.61 | +4.34% | 1,812,600 |
| Nov 20, 2017 | $123.21 | $124.42 | $122.88 | $124.22 | +2.50% | 984,600 |
| Nov 13, 2017 | $121.86 | $123.31 | $119.26 | $121.19 | -1.82% | 2,079,200 |
| Nov 6, 2017 | $125.43 | $125.99 | $122.46 | $123.44 | -1.77% | 1,598,400 |
| Oct 30, 2017 | $123.85 | $127.01 | $122.73 | $125.67 | +1.22% | 1,730,600 |
| Oct 23, 2017 | $122.74 | $125.68 | $118.19 | $124.15 | +0.96% | 4,680,500 |
| Oct 16, 2017 | $125.68 | $126.85 | $122.31 | $122.97 | -2.38% | 2,490,500 |
| Oct 9, 2017 | $127.50 | $127.75 | $125.48 | $125.97 | -0.53% | 1,405,500 |
| Oct 2, 2017 | $122.72 | $126.67 | $122.25 | $126.64 | +2.46% | 2,388,900 |
| Sep 25, 2017 | $124.81 | $125.58 | $122.62 | $123.60 | -1.29% | 2,568,400 |
| Sep 18, 2017 | $124.64 | $125.58 | $120.39 | $125.21 | -0.19% | 3,575,700 |
| Sep 11, 2017 | $110.55 | $127.72 | $110.02 | $125.45 | +14.03% | 6,877,500 |
| Sep 5, 2017 | $110.26 | $110.39 | $107.82 | $110.01 | +0.68% | 1,254,400 |
| Aug 28, 2017 | $106.04 | $109.80 | $105.09 | $109.27 | +3.06% | 1,347,300 |
| Aug 21, 2017 | $105.15 | $106.51 | $104.56 | $106.03 | +0.52% | 1,328,800 |
| Aug 14, 2017 | $108.96 | $109.38 | $105.16 | $105.48 | -1.60% | 1,196,500 |
| Aug 7, 2017 | $108.24 | $109.77 | $106.85 | $107.20 | -1.69% | 1,024,900 |
| Jul 31, 2017 | $108.47 | $110.10 | $107.41 | $109.04 | +0.30% | 1,861,200 |
| Jul 24, 2017 | $106.18 | $110.14 | $106.11 | $108.71 | +1.81% | 2,656,300 |
| Jul 17, 2017 | $116.09 | $117.54 | $105.15 | $106.78 | -8.48% | 4,373,400 |
| Jul 10, 2017 | $114.56 | $116.97 | $113.84 | $116.68 | +2.17% | 1,722,200 |
| Jul 3, 2017 | $111.16 | $114.45 | $110.92 | $114.20 | +4.01% | 1,638,300 |
| Jun 26, 2017 | $108.53 | $110.19 | $107.28 | $109.80 | +0.91% | 2,743,400 |
| Jun 19, 2017 | $109.47 | $110.83 | $107.66 | $108.81 | -1.01% | 1,623,800 |
| Jun 12, 2017 | $111.38 | $112.94 | $108.76 | $109.92 | -1.80% | 2,741,200 |
| Jun 5, 2017 | $114.73 | $115.83 | $111.30 | $111.94 | -2.79% | 3,107,600 |
| May 30, 2017 | $109.89 | $115.63 | $109.40 | $115.15 | +4.98% | 2,855,500 |
| May 22, 2017 | $106.26 | $110.11 | $106.21 | $109.69 | +4.55% | 2,836,100 |
| May 15, 2017 | $102.11 | $105.56 | $102.03 | $104.92 | +2.27% | 3,217,200 |
| May 8, 2017 | $103.39 | $104.01 | $102.09 | $102.59 | -1.19% | 1,941,200 |
| May 1, 2017 | $100.03 | $104.13 | $97.75 | $103.83 | +3.63% | 4,676,600 |
| Apr 24, 2017 | $102.73 | $107.40 | $99.56 | $100.19 | +0.82% | 4,861,300 |
| Apr 17, 2017 | $96.33 | $100.47 | $96.11 | $99.38 | +3.23% | 2,236,700 |
| Apr 10, 2017 | $97.05 | $98.28 | $96.08 | $96.27 | -0.13% | 1,768,800 |
| Apr 3, 2017 | $102.52 | $102.56 | $96.30 | $96.40 | -5.73% | 3,578,000 |
| Mar 27, 2017 | $100.81 | $103.01 | $99.88 | $102.26 | +0.57% | 3,251,600 |
| Mar 20, 2017 | $103.09 | $104.38 | $100.56 | $101.68 | -1.43% | 1,889,100 |
| Mar 13, 2017 | $106.71 | $107.75 | $102.89 | $103.16 | -0.77% | 3,534,300 |
| Mar 6, 2017 | $103.46 | $104.20 | $101.27 | $103.96 | -0.27% | 2,072,700 |
| Feb 27, 2017 | $103.61 | $106.29 | $103.27 | $104.24 | -0.35% | 2,354,400 |
| Feb 21, 2017 | $105.04 | $106.01 | $103.74 | $104.61 | -1.19% | 1,710,000 |
| Feb 13, 2017 | $105.79 | $107.93 | $104.50 | $105.87 | +0.24% | 3,207,100 |
| Feb 6, 2017 | $103.29 | $105.74 | $102.36 | $105.62 | +2.19% | 3,232,300 |
| Jan 30, 2017 | $113.75 | $116.49 | $102.03 | $103.36 | -9.88% | 5,872,800 |
| Jan 23, 2017 | $113.12 | $116.99 | $111.73 | $114.69 | +0.92% | 1,947,900 |
| Jan 17, 2017 | $114.14 | $115.03 | $112.27 | $113.64 | -2.11% | 2,150,800 |
| Jan 9, 2017 | $111.24 | $116.28 | $111.21 | $116.09 | +2.48% | 2,152,900 |
| Jan 3, 2017 | $114.68 | $115.17 | $112.11 | $113.28 | +0.11% | 2,656,600 |
| Dec 27, 2016 | $112.04 | $116.92 | $111.99 | $113.15 | +1.52% | 1,657,100 |
| Dec 19, 2016 | $108.16 | $113.60 | $107.79 | $111.46 | +2.49% | 2,087,700 |
| Dec 12, 2016 | $109.87 | $112.30 | $107.69 | $108.75 | -1.26% | 2,429,900 |
| Dec 5, 2016 | $103.95 | $110.45 | $103.87 | $110.14 | +7.30% | 2,161,800 |
| Nov 28, 2016 | $102.85 | $105.50 | $102.17 | $102.65 | +0.32% | 2,800,800 |
| Nov 21, 2016 | $97.82 | $102.78 | $97.81 | $102.32 | +4.65% | 1,539,100 |
| Nov 14, 2016 | $96.25 | $98.51 | $96.25 | $97.77 | – | 1,959,300 |
Seasonality
ALV 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 | 4.1% | -2.6% | -6.4% | 3.9% | 4.7% | -1.8% | 4.3% | -0.9% | -1.3% | 2.8% | 7.0% | -1.8% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 2.1% | -2.2% | -10.6% | 10.2% | 10.5% | -8.6% | 6.0% | -0.9% | -7.7% | 5.0% | ||
| 2025 | 3.1% | 0.7% | -8.5% | 5.4% | 11.0% | 8.8% | -0.3% | 11.2% | 0.2% | -5.4% | 1.0% | 0.6% |
| 2024 | -2.8% | 8.3% | 4.4% | -0.5% | 7.1% | -16.1% | -5.5% | 1.3% | -8.3% | -0.5% | 6.7% | -4.7% |
| 2023 | 20.3% | 0.5% | 1.5% | -8.1% | -4.3% | 4.3% | 18.7% | -3.3% | -0.5% | -5.0% | 13.8% | 6.3% |
| 2022 | -4.2% | -11.1% | -12.4% | -3.6% | 9.6% | -10.6% | 20.2% | -9.5% | -13.6% | 20.6% | 10.9% | -13.4% |
| 2021 | -3.7% | 1.5% | 3.1% | 8.5% | 6.0% | -7.8% | 3.2% | -12.4% | -2.3% | 13.0% | 0.2% | 7.3% |
| 2020 | -9.2% | -12.2% | -31.1% | 30.5% | 5.9% | 1.5% | 0.8% | 20.5% | -7.0% | 4.0% | 17.5% | 3.4% |
| 2019 | 13.7% | 3.2% | -10.1% | 6.7% | -20.8% | 14.5% | 2.3% | -4.3% | 15.3% | -1.3% | 5.8% | 3.3% |
| 2018 | 19.8% | -5.4% | 1.7% | -8.1% | 10.8% | -3.2% | -0.7% | -12.5% | -2.7% | -3.9% | 3.8% | -18.3% |
| 2017 | 2.2% | -9.0% | -2.3% | -2.0% | 11.4% | -1.0% | -1.3% | 0.8% | 13.8% | 1.0% | 3.0% | -0.7% |