Applied Materials Inc (AMAT) stock
AMATNasdaqSemiconductors & Related DevicesFiscal year ends October 26
Financials through Q3 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 20, 2026Score 19/3037% above fair value
$390.09−31.57 (-7.49%)
Close on Oct 30, 2026Market cap $309.57BP/E 33.7Yield 0.46%
Price history
Applied Materials share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$390.09
-7.49% on the day
52-week range
$203.40 – $739.67
-47.3% from the high
Change over 52 weeks
+67.7%
From $232.55 on Oct 30, 2025
Average volume
7.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $380.25 | $426.52 | $378.20 | $390.09 | +3.41% | 36,619,930 |
| Oct 19, 2026 | $425.60 | $427.66 | $372.80 | $377.24 | -7.83% | 39,865,946 |
| Oct 12, 2026 | $501.02 | $501.46 | $407.26 | $409.29 | -19.28% | 44,280,545 |
| Oct 5, 2026 | $540.99 | $546.00 | $502.65 | $507.03 | -6.11% | 23,421,929 |
| Sep 28, 2026 | $482.20 | $547.25 | $471.38 | $540.04 | +11.35% | 31,688,963 |
| Sep 21, 2026 | $455.95 | $487.68 | $452.66 | $485.00 | +9.09% | 29,261,955 |
| Sep 14, 2026 | $422.20 | $445.00 | $411.51 | $444.57 | -2.61% | 40,446,825 |
| Sep 8, 2026 | $464.02 | $474.04 | $450.56 | $456.49 | +0.39% | 19,420,292 |
| Aug 31, 2026 | $462.41 | $465.90 | $426.13 | $454.71 | -1.51% | 31,871,820 |
| Aug 24, 2026 | $481.88 | $492.30 | $460.51 | $461.67 | -6.23% | 32,477,763 |
| Aug 17, 2026 | $518.00 | $539.81 | $483.13 | $492.32 | -2.93% | 36,945,219 |
| Aug 10, 2026 | $555.00 | $563.76 | $497.10 | $507.18 | -5.93% | 47,583,832 |
| Aug 3, 2026 | $498.86 | $554.08 | $491.68 | $539.14 | +6.20% | 28,036,952 |
| Jul 27, 2026 | $539.54 | $548.55 | $436.33 | $507.67 | -5.33% | 47,647,458 |
| Jul 20, 2026 | $545.63 | $576.49 | $522.96 | $536.25 | +1.24% | 31,126,687 |
| Jul 13, 2026 | $582.01 | $614.14 | $513.22 | $529.66 | -12.09% | 40,976,401 |
| Jul 6, 2026 | $627.76 | $629.98 | $527.63 | $602.50 | -0.09% | 49,408,098 |
| Jun 29, 2026 | $635.43 | $739.67 | $581.90 | $603.04 | -3.80% | 61,811,860 |
| Jun 22, 2026 | $626.22 | $669.22 | $569.49 | $626.84 | +1.58% | 78,145,970 |
| Jun 15, 2026 | $589.98 | $638.90 | $567.65 | $617.11 | +8.79% | 50,397,140 |
| Jun 8, 2026 | $476.00 | $569.95 | $466.51 | $567.25 | +25.22% | 53,344,597 |
| Jun 1, 2026 | $444.54 | $510.75 | $438.22 | $453.01 | +0.66% | 44,657,675 |
| May 26, 2026 | $444.74 | $462.40 | $438.00 | $450.06 | +4.14% | 27,331,060 |
| May 18, 2026 | $441.31 | $441.71 | $397.37 | $432.16 | -1.02% | 34,147,539 |
| May 11, 2026 | $439.25 | $448.45 | $416.56 | $436.62 | +0.27% | 53,187,626 |
| May 4, 2026 | $387.16 | $438.04 | $385.65 | $435.44 | +11.92% | 34,531,514 |
| Apr 27, 2026 | $416.00 | $417.00 | $377.07 | $389.08 | -6.70% | 32,812,545 |
| Apr 20, 2026 | $397.60 | $420.50 | $390.38 | $417.04 | +5.06% | 25,010,900 |
| Apr 13, 2026 | $397.85 | $401.05 | $379.68 | $396.94 | -0.64% | 27,655,858 |
| Apr 6, 2026 | $351.02 | $407.29 | $345.50 | $399.49 | +14.64% | 25,932,320 |
| Mar 30, 2026 | $344.00 | $359.00 | $320.69 | $348.47 | +3.35% | 25,147,881 |
| Mar 23, 2026 | $367.82 | $379.99 | $334.34 | $337.17 | -5.57% | 33,194,671 |
| Mar 16, 2026 | $347.70 | $362.00 | $338.09 | $357.06 | +4.55% | 38,478,977 |
| Mar 9, 2026 | $320.48 | $355.28 | $316.66 | $341.53 | +5.17% | 31,452,807 |
| Mar 2, 2026 | $366.58 | $373.81 | $321.74 | $324.74 | -12.77% | 34,325,423 |
| Feb 23, 2026 | $372.40 | $395.95 | $365.61 | $372.30 | -0.82% | 38,292,743 |
| Feb 17, 2026 | $351.00 | $377.11 | $347.66 | $375.38 | +5.77% | 32,394,390 |
| Feb 9, 2026 | $317.56 | $376.32 | $316.10 | $354.91 | +10.05% | 46,876,145 |
| Feb 2, 2026 | $320.60 | $338.44 | $287.49 | $322.51 | +0.06% | 49,684,777 |
| Jan 26, 2026 | $322.00 | $344.60 | $316.57 | $322.32 | -0.02% | 38,444,780 |
| Jan 20, 2026 | $316.10 | $333.03 | $311.07 | $322.38 | -1.42% | 29,538,351 |
| Jan 12, 2026 | $301.72 | $331.00 | $297.00 | $327.01 | +8.58% | 42,966,603 |
| Jan 5, 2026 | $276.12 | $302.78 | $276.12 | $301.18 | +12.02% | 38,713,319 |
| Dec 29, 2025 | $260.82 | $271.23 | $255.96 | $268.87 | +2.66% | 15,365,682 |
| Dec 22, 2025 | $262.83 | $262.94 | $257.60 | $261.90 | +2.14% | 11,089,031 |
| Dec 15, 2025 | $263.43 | $265.69 | $246.92 | $256.41 | -1.08% | 54,612,073 |
| Dec 8, 2025 | $269.50 | $276.10 | $257.13 | $259.21 | -3.28% | 29,445,826 |
| Dec 1, 2025 | $250.23 | $273.59 | $248.53 | $268.00 | +6.24% | 35,760,913 |
| Nov 24, 2025 | $222.86 | $252.66 | $222.86 | $252.25 | +12.61% | 28,844,282 |
| Nov 17, 2025 | $224.20 | $240.76 | $215.50 | $224.01 | -0.89% | 47,612,241 |
| Nov 10, 2025 | $236.23 | $236.54 | $203.40 | $226.01 | -1.76% | 48,586,967 |
| Nov 3, 2025 | $235.67 | $241.91 | $223.38 | $230.07 | -1.30% | 36,459,118 |
| Oct 27, 2025 | $233.00 | $242.50 | $227.08 | $233.10 | +1.90% | 35,425,346 |
| Oct 20, 2025 | $227.15 | $231.33 | $216.07 | $228.75 | +1.67% | 29,898,957 |
| Oct 13, 2025 | $220.35 | $232.07 | $213.71 | $224.99 | +7.16% | 37,162,267 |
| Oct 6, 2025 | $222.34 | $226.49 | $209.00 | $209.95 | -3.48% | 45,841,694 |
| Sep 29, 2025 | $206.34 | $226.41 | $202.87 | $217.53 | +6.67% | 54,684,314 |
| Sep 22, 2025 | $193.19 | $205.20 | $192.43 | $203.92 | +7.27% | 47,644,785 |
| Sep 15, 2025 | $169.11 | $191.85 | $168.53 | $190.10 | +13.29% | 56,010,620 |
| Sep 8, 2025 | $163.81 | $170.66 | $161.75 | $167.80 | +3.10% | 33,109,687 |
| Sep 2, 2025 | $156.72 | $162.85 | $154.47 | $162.75 | +1.24% | 28,310,306 |
| Aug 25, 2025 | $162.31 | $166.16 | $159.43 | $160.76 | -1.06% | 30,692,217 |
| Aug 18, 2025 | $161.81 | $165.20 | $157.94 | $162.49 | +0.45% | 44,113,553 |
| Aug 11, 2025 | $187.15 | $191.14 | $161.71 | $161.76 | -12.50% | 62,453,537 |
| Aug 4, 2025 | $182.00 | $186.80 | $175.48 | $184.87 | +2.71% | 26,294,486 |
| Jul 28, 2025 | $189.01 | $192.45 | $174.51 | $179.99 | -3.07% | 33,305,538 |
| Jul 21, 2025 | $190.79 | $194.40 | $184.10 | $185.69 | -2.49% | 28,984,354 |
| Jul 14, 2025 | $195.61 | $201.11 | $189.75 | $190.44 | -3.78% | 33,132,311 |
| Jul 7, 2025 | $189.04 | $199.42 | $188.61 | $197.93 | +3.60% | 30,500,075 |
| Jun 30, 2025 | $183.80 | $192.04 | $180.90 | $191.05 | +4.28% | 23,012,114 |
| Jun 23, 2025 | $170.26 | $185.80 | $168.72 | $183.21 | +8.11% | 38,927,607 |
| Jun 16, 2025 | $173.02 | $178.32 | $165.91 | $169.46 | -0.66% | 36,687,881 |
| Jun 9, 2025 | $167.81 | $175.79 | $167.81 | $170.59 | +2.31% | 27,930,417 |
| Jun 2, 2025 | $155.79 | $169.53 | $155.43 | $166.74 | +6.37% | 31,331,823 |
| May 26, 2025 | $156.55 | $165.54 | $153.47 | $156.75 | -0.48% | 43,050,863 |
| May 19, 2025 | $162.54 | $166.29 | $155.66 | $157.51 | -4.87% | 30,585,813 |
| May 12, 2025 | $166.44 | $176.38 | $161.92 | $165.57 | +6.40% | 57,126,029 |
| May 5, 2025 | $154.11 | $158.80 | $151.51 | $155.61 | +0.33% | 21,750,421 |
| Apr 28, 2025 | $150.79 | $156.70 | $144.71 | $155.10 | +2.34% | 32,862,894 |
| Apr 21, 2025 | $135.13 | $152.61 | $132.80 | $151.55 | +10.25% | 34,026,726 |
| Apr 14, 2025 | $146.88 | $147.70 | $134.35 | $137.46 | -5.16% | 27,869,757 |
| Apr 7, 2025 | $124.97 | $150.96 | $123.74 | $144.94 | +14.17% | 82,940,780 |
| Mar 31, 2025 | $142.77 | $149.31 | $123.94 | $126.95 | -12.48% | 45,234,101 |
| Mar 24, 2025 | $155.50 | $156.27 | $144.12 | $145.06 | -4.64% | 30,451,511 |
| Mar 17, 2025 | $152.95 | $157.21 | $149.01 | $152.12 | -2.27% | 34,864,773 |
| Mar 10, 2025 | $152.42 | $156.50 | $145.37 | $155.66 | -0.01% | 35,071,500 |
| Mar 3, 2025 | $159.73 | $160.32 | $149.55 | $155.68 | -1.51% | 36,163,308 |
| Feb 24, 2025 | $173.77 | $175.23 | $153.95 | $158.07 | -8.09% | 39,716,240 |
| Feb 18, 2025 | $171.79 | $178.37 | $169.10 | $171.98 | +1.64% | 30,554,541 |
| Feb 10, 2025 | $182.86 | $184.52 | $168.61 | $169.20 | -6.00% | 39,053,038 |
| Feb 3, 2025 | $175.32 | $183.54 | $174.24 | $180.00 | -0.19% | 23,438,921 |
| Jan 27, 2025 | $179.55 | $186.44 | $170.00 | $180.35 | -3.43% | 37,107,278 |
| Jan 21, 2025 | $194.74 | $200.55 | $185.61 | $186.75 | -2.76% | 27,643,402 |
| Jan 13, 2025 | $169.10 | $193.16 | $167.73 | $192.05 | +11.88% | 34,157,006 |
| Jan 6, 2025 | $174.98 | $181.84 | $169.51 | $171.65 | +0.93% | 26,714,639 |
| Dec 30, 2024 | $164.00 | $170.42 | $161.97 | $170.06 | +1.94% | 18,219,059 |
| Dec 23, 2024 | $164.77 | $168.85 | $164.17 | $166.83 | +1.98% | 14,031,833 |
| Dec 16, 2024 | $170.04 | $174.43 | $158.96 | $163.59 | -3.40% | 47,050,745 |
| Dec 9, 2024 | $171.97 | $174.50 | $166.81 | $169.35 | -2.12% | 35,736,704 |
| Dec 2, 2024 | $175.48 | $185.70 | $170.55 | $173.02 | -0.97% | 35,582,522 |
| Nov 25, 2024 | $176.71 | $178.43 | $168.76 | $174.71 | -0.10% | 25,736,661 |
| Nov 18, 2024 | $167.68 | $177.07 | $166.85 | $174.88 | +3.55% | 36,339,480 |
| Nov 11, 2024 | $192.31 | $193.20 | $167.33 | $168.88 | -12.06% | 47,623,146 |
| Nov 4, 2024 | $183.20 | $194.33 | $180.46 | $192.03 | +4.72% | 24,345,947 |
| Oct 28, 2024 | $186.52 | $191.53 | $179.28 | $183.38 | -1.68% | 29,586,085 |
| Oct 21, 2024 | $186.16 | $189.20 | $179.79 | $186.52 | +0.09% | 28,603,740 |
| Oct 14, 2024 | $206.96 | $215.70 | $183.00 | $186.36 | -9.12% | 48,310,667 |
| Oct 7, 2024 | $199.38 | $207.23 | $198.23 | $205.06 | +1.53% | 17,869,716 |
| Sep 30, 2024 | $201.00 | $204.92 | $193.64 | $201.97 | -1.44% | 26,161,076 |
| Sep 23, 2024 | $194.42 | $212.15 | $192.69 | $204.92 | +6.64% | 26,742,347 |
| Sep 16, 2024 | $185.00 | $198.33 | $183.14 | $192.16 | +1.96% | 35,841,726 |
| Sep 9, 2024 | $177.10 | $188.80 | $174.11 | $188.47 | +7.85% | 33,911,708 |
| Sep 3, 2024 | $193.08 | $194.07 | $173.39 | $174.75 | -11.41% | 33,924,435 |
| Aug 26, 2024 | $200.67 | $201.26 | $190.80 | $197.26 | -2.67% | 34,423,095 |
| Aug 19, 2024 | $207.00 | $211.11 | $199.44 | $202.67 | -2.52% | 26,524,576 |
| Aug 12, 2024 | $191.50 | $213.00 | $190.35 | $207.90 | +8.75% | 40,862,893 |
| Aug 5, 2024 | $175.16 | $193.32 | $171.61 | $191.18 | +5.15% | 36,223,052 |
| Jul 29, 2024 | $208.30 | $212.87 | $179.63 | $181.81 | -11.94% | 47,235,417 |
| Jul 22, 2024 | $216.23 | $224.09 | $200.33 | $206.47 | -1.80% | 35,584,679 |
| Jul 15, 2024 | $244.52 | $248.81 | $209.67 | $210.26 | -13.62% | 32,570,796 |
| Jul 8, 2024 | $243.11 | $255.89 | $240.54 | $243.40 | +0.33% | 23,954,603 |
| Jul 1, 2024 | $236.86 | $244.72 | $233.08 | $242.59 | +2.80% | 14,595,231 |
| Jun 24, 2024 | $233.00 | $241.29 | $228.54 | $235.99 | +0.25% | 26,223,333 |
| Jun 17, 2024 | $236.67 | $249.42 | $232.83 | $235.41 | -0.68% | 32,665,705 |
| Jun 10, 2024 | $219.71 | $238.40 | $219.63 | $237.03 | +6.90% | 22,128,890 |
| Jun 3, 2024 | $218.33 | $224.72 | $208.93 | $221.73 | +3.09% | 23,674,130 |
| May 28, 2024 | $222.15 | $223.22 | $209.02 | $215.08 | -2.63% | 27,839,362 |
| May 20, 2024 | $212.15 | $225.07 | $212.11 | $220.89 | +4.15% | 24,521,906 |
| May 13, 2024 | $208.40 | $219.36 | $204.71 | $212.08 | +1.12% | 28,799,573 |
| May 6, 2024 | $205.31 | $212.57 | $204.30 | $209.73 | +2.76% | 16,032,851 |
| Apr 29, 2024 | $203.51 | $205.83 | $192.69 | $204.09 | +0.35% | 19,844,645 |
| Apr 22, 2024 | $191.55 | $203.99 | $186.86 | $203.38 | +7.17% | 24,356,858 |
| Apr 15, 2024 | $211.90 | $214.46 | $188.16 | $189.77 | -8.70% | 27,306,602 |
| Apr 8, 2024 | $212.86 | $213.33 | $206.91 | $207.86 | +0.00% | 22,887,398 |
| Apr 1, 2024 | $206.93 | $213.04 | $201.67 | $207.85 | +0.79% | 20,450,172 |
| Mar 25, 2024 | $207.63 | $211.31 | $202.71 | $206.23 | -1.91% | 15,618,974 |
| Mar 18, 2024 | $201.68 | $214.91 | $197.30 | $210.25 | +5.84% | 23,939,353 |
| Mar 11, 2024 | $203.28 | $205.01 | $197.00 | $198.65 | -3.36% | 33,699,488 |
| Mar 4, 2024 | $212.00 | $214.26 | $204.78 | $205.56 | -2.23% | 32,136,231 |
| Feb 26, 2024 | $199.80 | $211.38 | $196.49 | $210.25 | +6.64% | 34,938,545 |
| Feb 20, 2024 | $195.59 | $201.55 | $185.89 | $197.16 | -1.21% | 33,544,549 |
| Feb 12, 2024 | $185.27 | $206.77 | $176.94 | $199.57 | +7.39% | 49,396,480 |
| Feb 5, 2024 | $168.60 | $186.15 | $167.50 | $185.84 | +10.50% | 32,270,505 |
| Jan 29, 2024 | $166.31 | $169.18 | $160.96 | $168.18 | +0.77% | 25,499,038 |
| Jan 22, 2024 | $168.18 | $178.40 | $164.71 | $166.90 | -0.62% | 35,847,110 |
| Jan 16, 2024 | $151.30 | $168.28 | $149.84 | $167.94 | +11.03% | 30,451,429 |
| Jan 8, 2024 | $149.83 | $152.79 | $148.24 | $151.25 | +1.51% | 27,237,437 |
| Jan 2, 2024 | $160.00 | $160.11 | $148.05 | $149.00 | -8.06% | 26,303,514 |
| Dec 26, 2023 | $162.30 | $165.01 | $160.70 | $162.07 | +0.01% | 11,655,688 |
| Dec 18, 2023 | $160.89 | $163.00 | $156.83 | $162.05 | +0.06% | 22,247,340 |
| Dec 11, 2023 | $149.21 | $164.21 | $149.14 | $161.95 | +9.63% | 34,191,116 |
| Dec 4, 2023 | $150.04 | $150.66 | $144.57 | $147.72 | -2.55% | 26,300,845 |
| Nov 27, 2023 | $149.50 | $152.82 | $146.51 | $151.59 | +0.83% | 26,690,018 |
| Nov 20, 2023 | $148.88 | $153.79 | $148.17 | $150.34 | +1.18% | 20,675,256 |
| Nov 13, 2023 | $149.00 | $157.76 | $141.94 | $148.59 | -1.39% | 44,446,981 |
| Nov 6, 2023 | $140.40 | $150.99 | $139.21 | $150.68 | +7.82% | 25,696,720 |
| Oct 30, 2023 | $131.96 | $141.77 | $129.21 | $139.75 | +6.44% | 25,489,262 |
| Oct 23, 2023 | $133.20 | $135.81 | $129.75 | $131.30 | -2.10% | 26,037,029 |
| Oct 16, 2023 | $141.76 | $143.05 | $133.36 | $134.12 | -4.97% | 32,921,056 |
| Oct 9, 2023 | $139.47 | $148.40 | $137.76 | $141.14 | +0.61% | 26,463,162 |
| Oct 2, 2023 | $138.86 | $141.41 | $135.15 | $140.29 | +1.33% | 26,158,388 |
| Sep 25, 2023 | $135.89 | $141.56 | $133.10 | $138.45 | +1.67% | 26,590,454 |
| Sep 18, 2023 | $137.88 | $140.98 | $134.94 | $136.17 | -1.50% | 28,324,835 |
| Sep 11, 2023 | $150.00 | $150.00 | $136.71 | $138.25 | -6.29% | 32,525,290 |
| Sep 5, 2023 | $153.97 | $155.26 | $145.13 | $147.53 | -4.20% | 18,570,342 |
| Aug 28, 2023 | $145.31 | $154.54 | $143.86 | $153.99 | +6.67% | 22,869,902 |
| Aug 21, 2023 | $143.28 | $151.15 | $140.96 | $144.36 | +1.19% | 29,781,222 |
| Aug 14, 2023 | $138.20 | $143.65 | $135.53 | $142.66 | +2.76% | 31,455,839 |
| Aug 7, 2023 | $147.05 | $150.69 | $138.53 | $138.83 | -4.69% | 21,347,897 |
| Jul 31, 2023 | $151.93 | $152.86 | $145.07 | $145.66 | -4.13% | 21,068,850 |
| Jul 24, 2023 | $137.60 | $153.28 | $136.81 | $151.93 | +11.39% | 31,098,202 |
| Jul 17, 2023 | $142.98 | $146.50 | $133.52 | $136.40 | -4.44% | 43,749,277 |
| Jul 10, 2023 | $139.78 | $145.39 | $134.01 | $142.74 | +2.27% | 31,134,071 |
| Jul 3, 2023 | $144.02 | $145.91 | $138.76 | $139.57 | -3.44% | 16,981,085 |
| Jun 26, 2023 | $136.47 | $146.69 | $136.47 | $144.54 | +6.22% | 31,304,422 |
| Jun 20, 2023 | $139.11 | $140.32 | $134.84 | $136.07 | -2.06% | 19,276,373 |
| Jun 12, 2023 | $137.74 | $142.53 | $136.83 | $138.93 | +2.06% | 33,639,636 |
| Jun 5, 2023 | $134.82 | $137.98 | $130.75 | $136.12 | +1.11% | 22,286,931 |
| May 30, 2023 | $138.00 | $138.80 | $131.69 | $134.63 | -1.05% | 29,457,082 |
| May 22, 2023 | $127.23 | $136.69 | $120.18 | $136.06 | +7.18% | 34,288,834 |
| May 15, 2023 | $116.69 | $132.06 | $116.02 | $126.95 | +9.35% | 39,438,167 |
| May 8, 2023 | $116.87 | $117.59 | $112.86 | $116.09 | +0.03% | 17,991,689 |
| May 1, 2023 | $113.30 | $116.62 | $111.20 | $116.06 | +2.68% | 23,100,117 |
| Apr 24, 2023 | $113.49 | $113.94 | $109.15 | $113.03 | -0.38% | 33,257,959 |
| Apr 17, 2023 | $109.22 | $116.33 | $109.00 | $113.46 | +0.50% | 32,020,248 |
| Apr 10, 2023 | $112.47 | $117.83 | $111.37 | $112.90 | -1.35% | 23,819,528 |
| Apr 3, 2023 | $121.63 | $122.97 | $111.87 | $114.45 | -6.82% | 22,885,681 |
| Mar 27, 2023 | $120.75 | $123.52 | $115.58 | $122.83 | +2.76% | 29,247,688 |
| Mar 20, 2023 | $123.00 | $125.62 | $118.05 | $119.53 | -2.50% | 35,945,799 |
| Mar 13, 2023 | $113.79 | $124.39 | $111.92 | $122.60 | +7.18% | 46,611,827 |
| Mar 6, 2023 | $119.85 | $121.50 | $113.92 | $114.39 | -3.84% | 28,187,558 |
| Feb 27, 2023 | $113.51 | $119.32 | $111.49 | $118.96 | +6.87% | 38,866,252 |
| Feb 21, 2023 | $113.64 | $114.83 | $109.48 | $111.31 | -3.58% | 25,617,619 |
| Feb 13, 2023 | $115.17 | $119.58 | $113.38 | $115.44 | +0.58% | 32,468,037 |
| Feb 6, 2023 | $118.21 | $121.29 | $112.97 | $114.77 | -4.34% | 26,613,492 |
| Jan 30, 2023 | $110.69 | $124.92 | $107.97 | $119.98 | +6.65% | 41,178,612 |
| Jan 23, 2023 | $108.53 | $115.76 | $108.50 | $112.50 | +2.60% | 31,650,335 |
| Jan 17, 2023 | $109.41 | $112.39 | $106.09 | $109.65 | -0.29% | 20,625,775 |
| Jan 9, 2023 | $105.55 | $111.89 | $104.16 | $109.97 | +5.47% | 27,356,120 |
| Jan 3, 2023 | $99.77 | $104.86 | $96.12 | $104.27 | +7.08% | 24,009,926 |
| Dec 27, 2022 | $96.18 | $97.64 | $93.68 | $97.38 | +0.16% | 18,874,325 |
| Dec 19, 2022 | $104.83 | $106.51 | $95.33 | $97.22 | -7.17% | 31,893,533 |
| Dec 12, 2022 | $106.82 | $116.09 | $103.55 | $104.73 | -2.43% | 40,518,965 |
| Dec 5, 2022 | $106.37 | $109.74 | $103.77 | $107.34 | +0.59% | 25,847,324 |
| Nov 28, 2022 | $104.00 | $110.67 | $102.66 | $106.71 | +0.84% | 31,880,477 |
| Nov 21, 2022 | $103.53 | $108.57 | $101.84 | $105.82 | +1.07% | 24,869,743 |
| Nov 14, 2022 | $108.86 | $112.12 | $100.21 | $104.70 | -5.27% | 50,886,708 |
| Nov 7, 2022 | $92.26 | $110.89 | $92.10 | $110.53 | +20.53% | 47,468,528 |
| Oct 31, 2022 | $88.86 | $93.29 | $84.70 | $91.70 | +2.21% | 39,174,798 |
| Oct 24, 2022 | $82.83 | $90.25 | $81.90 | $89.72 | +8.86% | 44,557,459 |
| Oct 17, 2022 | $77.21 | $82.65 | $74.15 | $82.42 | +10.16% | 56,439,860 |
| Oct 10, 2022 | $82.00 | $82.13 | $71.12 | $74.82 | -9.42% | 62,439,390 |
| Oct 3, 2022 | $83.04 | $91.19 | $82.02 | $82.60 | +0.82% | 41,871,520 |
| Sep 26, 2022 | $84.29 | $86.40 | $81.53 | $81.93 | -2.80% | 38,821,869 |
| Sep 19, 2022 | $87.85 | $91.26 | $82.70 | $84.29 | -5.15% | 32,592,923 |
| Sep 12, 2022 | $96.90 | $97.67 | $86.94 | $88.87 | -7.92% | 37,593,655 |
| Sep 6, 2022 | $91.12 | $97.01 | $89.22 | $96.51 | +5.78% | 21,819,467 |
| Aug 29, 2022 | $97.55 | $98.71 | $89.03 | $91.24 | -7.65% | 42,712,101 |
| Aug 22, 2022 | $102.80 | $105.18 | $98.55 | $98.80 | -5.57% | 31,205,905 |
| Aug 15, 2022 | $109.80 | $111.65 | $103.35 | $104.63 | -5.21% | 41,173,969 |
| Aug 8, 2022 | $109.20 | $111.32 | $97.88 | $110.38 | +0.69% | 37,197,307 |
| Aug 1, 2022 | $104.49 | $111.22 | $103.66 | $109.62 | +3.43% | 25,027,178 |
| Jul 25, 2022 | $100.51 | $106.55 | $98.57 | $105.98 | +4.24% | 28,624,061 |
| Jul 18, 2022 | $95.76 | $103.97 | $92.55 | $101.67 | +7.62% | 32,764,759 |
| Jul 11, 2022 | $89.50 | $94.59 | $86.41 | $94.47 | +3.60% | 33,343,492 |
| Jul 5, 2022 | $83.24 | $91.65 | $82.67 | $91.19 | +5.70% | 27,643,779 |
| Jun 27, 2022 | $97.97 | $98.91 | $84.46 | $86.27 | -11.39% | 40,320,561 |
| Jun 21, 2022 | $91.70 | $98.28 | $91.16 | $97.36 | +8.38% | 38,728,664 |
| Jun 13, 2022 | $98.26 | $99.30 | $87.62 | $89.83 | -11.83% | 54,730,531 |
| Jun 6, 2022 | $117.14 | $117.88 | $101.81 | $101.88 | -11.38% | 28,028,834 |
| May 31, 2022 | $117.55 | $118.68 | $112.80 | $114.96 | -3.78% | 28,092,643 |
| May 23, 2022 | $107.09 | $119.70 | $105.07 | $119.48 | +12.23% | 39,516,312 |
| May 16, 2022 | $109.61 | $117.32 | $101.33 | $106.46 | -4.83% | 48,788,658 |
| May 9, 2022 | $107.94 | $112.63 | $102.99 | $111.86 | -0.57% | 44,889,248 |
| May 2, 2022 | $111.10 | $119.12 | $108.18 | $112.50 | +1.95% | 35,660,409 |
| Apr 25, 2022 | $111.41 | $116.16 | $107.90 | $110.35 | -2.17% | 40,249,655 |
| Apr 18, 2022 | $112.50 | $122.37 | $112.34 | $112.80 | -0.49% | 38,104,226 |
| Apr 11, 2022 | $118.20 | $119.26 | $113.25 | $113.36 | -5.50% | 34,731,386 |
| Apr 4, 2022 | $127.17 | $129.70 | $117.07 | $119.96 | -5.85% | 49,829,595 |
| Mar 28, 2022 | $135.09 | $142.01 | $125.57 | $127.41 | -7.04% | 36,372,565 |
| Mar 21, 2022 | $134.11 | $138.99 | $131.20 | $137.06 | +1.42% | 30,356,498 |
| Mar 14, 2022 | $123.74 | $135.75 | $119.10 | $135.14 | +9.30% | 41,575,023 |
| Mar 7, 2022 | $127.56 | $130.00 | $118.17 | $123.64 | -1.67% | 38,975,668 |
| Feb 28, 2022 | $133.82 | $137.06 | $124.12 | $125.74 | -7.35% | 36,197,018 |
| Feb 22, 2022 | $129.94 | $136.14 | $122.68 | $135.72 | +1.78% | 32,366,882 |
| Feb 14, 2022 | $132.37 | $143.79 | $129.69 | $133.35 | +0.65% | 46,620,597 |
| Feb 7, 2022 | $135.76 | $145.16 | $131.28 | $132.49 | -2.27% | 39,537,742 |
| Jan 31, 2022 | $132.92 | $141.40 | $131.63 | $135.57 | +2.36% | 43,429,369 |
| Jan 24, 2022 | $131.51 | $141.58 | $123.85 | $132.45 | -1.93% | 63,701,660 |
| Jan 18, 2022 | $165.36 | $165.89 | $134.65 | $135.06 | -19.13% | 48,339,710 |
| Jan 10, 2022 | $147.72 | $167.06 | $143.27 | $167.00 | +10.74% | 50,879,012 |
| Jan 3, 2022 | $157.74 | $161.84 | $150.64 | $150.81 | -4.16% | 32,067,102 |
| Dec 27, 2021 | $156.19 | $163.02 | $156.19 | $157.36 | +1.20% | 24,678,200 |
| Dec 20, 2021 | $143.80 | $156.54 | $143.25 | $155.49 | +6.39% | 19,559,524 |
| Dec 13, 2021 | $154.09 | $155.35 | $144.22 | $146.15 | -4.31% | 35,289,951 |
| Dec 6, 2021 | $145.78 | $158.34 | $141.02 | $152.73 | +4.73% | 36,388,977 |
| Nov 29, 2021 | $146.77 | $156.58 | $143.33 | $145.83 | +1.77% | 55,153,843 |
| Nov 22, 2021 | $151.00 | $152.98 | $142.22 | $143.29 | -4.49% | 29,809,222 |
| Nov 15, 2021 | $156.96 | $159.00 | $149.74 | $150.03 | -4.33% | 45,229,492 |
| Nov 8, 2021 | $154.86 | $157.41 | $150.27 | $156.82 | +2.30% | 31,142,193 |
| Nov 1, 2021 | $136.98 | $153.73 | $136.42 | $153.29 | +12.18% | 31,249,260 |
| Oct 25, 2021 | $136.25 | $137.92 | $131.41 | $136.65 | +0.53% | 31,814,801 |
| Oct 18, 2021 | $130.36 | $141.56 | $129.84 | $135.93 | +3.30% | 28,877,649 |
| Oct 11, 2021 | $125.70 | $132.91 | $124.94 | $131.59 | +4.25% | 30,844,057 |
| Oct 4, 2021 | $127.66 | $129.95 | $123.17 | $126.22 | -2.25% | 36,330,506 |
| Sep 27, 2021 | $139.60 | $143.27 | $126.42 | $129.13 | -9.01% | 42,649,829 |
| Sep 20, 2021 | $136.56 | $142.37 | $133.45 | $141.92 | +0.80% | 30,299,608 |
| Sep 13, 2021 | $138.72 | $144.63 | $137.44 | $140.80 | +2.89% | 42,035,677 |
| Sep 7, 2021 | $136.65 | $140.80 | $131.75 | $136.84 | +0.74% | 28,855,197 |
| Aug 30, 2021 | $137.57 | $137.89 | $133.24 | $135.83 | -0.53% | 26,448,690 |
| Aug 23, 2021 | $128.31 | $137.15 | $127.80 | $136.55 | +7.35% | 33,175,055 |
| Aug 16, 2021 | $129.43 | $132.05 | $125.25 | $127.20 | -2.08% | 48,118,759 |
| Aug 9, 2021 | $143.49 | $143.69 | $127.69 | $129.90 | -8.94% | 41,849,556 |
| Aug 2, 2021 | $141.04 | $145.25 | $140.24 | $142.65 | +1.94% | 29,380,510 |
| Jul 26, 2021 | $138.23 | $141.40 | $131.58 | $139.93 | +1.08% | 29,963,414 |
| Jul 19, 2021 | $125.19 | $139.00 | $123.88 | $138.43 | +8.00% | 32,695,277 |
| Jul 12, 2021 | $135.99 | $139.88 | $127.92 | $128.18 | -4.98% | 31,641,017 |
| Jul 6, 2021 | $139.28 | $141.11 | $129.72 | $134.90 | -2.36% | 26,923,214 |
| Jun 28, 2021 | $138.78 | $142.79 | $137.52 | $138.16 | +1.45% | 31,281,539 |
| Jun 21, 2021 | $131.19 | $139.21 | $130.32 | $136.19 | +3.78% | 31,643,084 |
| Jun 14, 2021 | $136.80 | $140.61 | $130.63 | $131.23 | -4.09% | 41,101,394 |
| Jun 7, 2021 | $139.46 | $140.75 | $134.57 | $136.82 | -2.17% | 33,200,777 |
| Jun 1, 2021 | $139.00 | $142.12 | $135.09 | $139.85 | +1.25% | 30,095,201 |
| May 24, 2021 | $130.19 | $139.46 | $129.59 | $138.13 | +7.36% | 52,517,567 |
| May 17, 2021 | $122.00 | $130.69 | $117.79 | $128.66 | +3.07% | 59,824,454 |
| May 10, 2021 | $131.92 | $131.92 | $114.39 | $124.83 | -6.11% | 71,057,830 |
| May 3, 2021 | $134.25 | $135.61 | $125.32 | $132.95 | +0.18% | 44,021,124 |
| Apr 26, 2021 | $134.83 | $138.67 | $131.40 | $132.71 | -1.59% | 35,227,425 |
| Apr 19, 2021 | $133.39 | $135.74 | $128.31 | $134.86 | +0.84% | 52,084,274 |
| Apr 12, 2021 | $137.82 | $138.73 | $132.85 | $133.73 | -3.73% | 43,271,694 |
| Apr 5, 2021 | $145.50 | $146.00 | $136.82 | $138.91 | -1.84% | 65,960,087 |
| Mar 29, 2021 | $127.04 | $142.36 | $123.47 | $141.52 | +10.01% | 53,029,221 |
| Mar 22, 2021 | $117.61 | $128.98 | $115.56 | $128.64 | +12.00% | 64,253,611 |
| Mar 15, 2021 | $114.63 | $121.27 | $112.14 | $114.86 | +0.50% | 47,883,866 |
| Mar 8, 2021 | $112.80 | $117.85 | $105.50 | $114.29 | +0.74% | 48,094,191 |
| Mar 1, 2021 | $121.18 | $122.48 | $105.65 | $113.45 | -4.01% | 43,166,297 |
| Feb 22, 2021 | $117.97 | $123.02 | $110.69 | $118.19 | -1.06% | 50,315,796 |
| Feb 16, 2021 | $118.51 | $124.50 | $112.09 | $119.46 | +2.37% | 45,790,907 |
| Feb 8, 2021 | $101.85 | $117.82 | $101.76 | $116.70 | +15.88% | 37,696,865 |
| Feb 1, 2021 | $99.25 | $105.20 | $97.68 | $100.71 | +4.17% | 32,296,921 |
| Jan 25, 2021 | $107.51 | $110.10 | $96.07 | $96.68 | -9.08% | 39,626,718 |
| Jan 19, 2021 | $105.10 | $110.88 | $104.39 | $106.33 | +3.09% | 32,769,603 |
| Jan 11, 2021 | $94.62 | $106.60 | $94.18 | $103.14 | +7.93% | 41,499,367 |
| Jan 4, 2021 | $87.24 | $97.80 | $86.15 | $95.56 | +10.73% | 43,098,913 |
| Dec 28, 2020 | $86.37 | $87.57 | $83.53 | $86.30 | +1.14% | 19,546,811 |
| Dec 21, 2020 | $84.39 | $86.61 | $83.80 | $85.33 | -0.88% | 15,123,244 |
| Dec 14, 2020 | $88.50 | $90.61 | $85.34 | $86.09 | -2.50% | 38,577,180 |
| Dec 7, 2020 | $89.27 | $90.26 | $86.46 | $88.30 | -0.61% | 28,752,364 |
| Nov 30, 2020 | $82.00 | $88.92 | $80.71 | $88.84 | +7.48% | 31,561,807 |
| Nov 23, 2020 | $76.97 | $83.53 | $76.97 | $82.66 | +7.74% | 26,968,590 |
| Nov 16, 2020 | $72.97 | $78.57 | $72.58 | $76.73 | +5.38% | 40,832,024 |
| Nov 9, 2020 | $73.20 | $75.93 | $69.10 | $72.81 | +3.23% | 45,170,431 |
| Nov 2, 2020 | $59.95 | $70.86 | $59.53 | $70.53 | +19.08% | 49,009,051 |
| Oct 26, 2020 | $60.33 | $60.50 | $56.87 | $59.23 | -2.82% | 33,971,740 |
| Oct 19, 2020 | $63.17 | $63.62 | $60.66 | $60.95 | -3.25% | 28,960,989 |
| Oct 12, 2020 | $64.06 | $65.42 | $62.02 | $63.00 | -0.46% | 33,274,254 |
| Oct 5, 2020 | $58.93 | $63.81 | $58.76 | $63.29 | +8.73% | 30,756,868 |
| Sep 28, 2020 | $58.28 | $61.02 | $58.19 | $58.21 | -0.03% | 37,764,878 |
| Sep 21, 2020 | $55.21 | $58.88 | $54.15 | $58.23 | +3.70% | 37,816,510 |
| Sep 14, 2020 | $56.23 | $58.20 | $54.69 | $56.15 | +2.09% | 43,058,023 |
| Sep 8, 2020 | $57.07 | $57.79 | $54.51 | $55.00 | -9.78% | 57,076,154 |
| Aug 31, 2020 | $62.44 | $65.30 | $58.55 | $60.96 | -3.35% | 50,880,516 |
| Aug 24, 2020 | $63.36 | $64.65 | $61.29 | $63.07 | +1.28% | 33,612,751 |
| Aug 17, 2020 | $68.10 | $68.23 | $61.92 | $62.27 | -7.91% | 37,487,598 |
| Aug 10, 2020 | $63.65 | $69.90 | $63.62 | $67.62 | +6.37% | 55,279,769 |
| Aug 3, 2020 | $64.79 | $65.59 | $62.60 | $63.57 | -1.18% | 29,825,145 |
| Jul 27, 2020 | $61.63 | $64.79 | $61.11 | $64.33 | +6.12% | 27,808,109 |
| Jul 20, 2020 | $62.61 | $65.33 | $59.62 | $60.62 | -2.70% | 32,274,374 |
| Jul 13, 2020 | $63.01 | $63.78 | $60.07 | $62.30 | -0.46% | 26,222,176 |
| Jul 6, 2020 | $62.39 | $63.83 | $62.02 | $62.59 | +2.61% | 28,955,826 |
| Jun 29, 2020 | $58.44 | $61.65 | $57.56 | $61.00 | +4.49% | 22,004,769 |
| Jun 22, 2020 | $60.52 | $61.98 | $58.01 | $58.38 | -4.22% | 39,667,513 |
| Jun 15, 2020 | $54.92 | $62.33 | $54.52 | $60.95 | +7.78% | 41,040,320 |
| Jun 8, 2020 | $59.93 | $60.57 | $54.97 | $56.55 | -6.05% | 34,953,720 |
| Jun 1, 2020 | $55.63 | $61.11 | $54.75 | $60.19 | +7.14% | 36,209,140 |
| May 26, 2020 | $56.31 | $56.71 | $53.32 | $56.18 | +3.29% | 34,888,644 |
| May 18, 2020 | $53.53 | $58.16 | $52.41 | $54.39 | +4.52% | 46,248,516 |
| May 11, 2020 | $54.13 | $54.65 | $49.66 | $52.04 | -3.29% | 60,981,914 |
| May 4, 2020 | $46.56 | $53.89 | $46.22 | $53.81 | +14.76% | 39,348,348 |
| Apr 27, 2020 | $52.50 | $54.65 | $46.37 | $46.89 | -9.37% | 51,333,328 |
| Apr 20, 2020 | $52.10 | $52.49 | $48.21 | $51.74 | -2.74% | 40,904,362 |
| Apr 13, 2020 | $49.30 | $53.90 | $48.37 | $53.20 | +7.28% | 39,227,902 |
| Apr 6, 2020 | $44.84 | $52.74 | $44.64 | $49.59 | +17.29% | 50,097,100 |
| Mar 30, 2020 | $45.40 | $47.51 | $41.58 | $42.28 | -6.15% | 47,826,912 |
| Mar 23, 2020 | $38.64 | $49.39 | $37.92 | $45.05 | +18.58% | 65,521,190 |
| Mar 16, 2020 | $44.05 | $46.70 | $36.64 | $37.99 | -25.35% | 76,027,950 |
| Mar 9, 2020 | $52.81 | $56.17 | $45.10 | $50.89 | -11.94% | 66,974,140 |
| Mar 2, 2020 | $58.70 | $61.38 | $56.25 | $57.79 | -0.57% | 51,558,878 |
| Feb 24, 2020 | $61.13 | $62.28 | $54.08 | $58.12 | -9.57% | 62,713,047 |
| Feb 18, 2020 | $64.23 | $67.74 | $63.63 | $64.27 | -3.86% | 35,917,211 |
| Feb 10, 2020 | $61.08 | $69.44 | $61.08 | $66.85 | +8.33% | 52,763,826 |
| Feb 3, 2020 | $58.68 | $64.45 | $58.66 | $61.71 | +6.41% | 39,387,964 |
| Jan 27, 2020 | $59.95 | $62.03 | $57.53 | $57.99 | -6.47% | 41,899,541 |
| Jan 21, 2020 | $62.74 | $64.93 | $61.61 | $62.00 | -1.35% | 25,924,589 |
| Jan 13, 2020 | $61.48 | $63.81 | $61.34 | $62.85 | +2.24% | 30,491,497 |
| Jan 6, 2020 | $59.85 | $62.85 | $59.30 | $61.47 | +0.42% | 31,125,607 |
| Dec 30, 2019 | $61.35 | $62.65 | $60.10 | $61.21 | +0.07% | 19,151,116 |
| Dec 23, 2019 | $61.95 | $62.00 | $60.83 | $61.17 | -1.04% | 13,742,450 |
| Dec 16, 2019 | $61.00 | $61.98 | $59.88 | $61.81 | +3.24% | 43,236,413 |
| Dec 9, 2019 | $57.12 | $60.81 | $56.46 | $59.87 | +5.78% | 35,380,038 |
| Dec 2, 2019 | $58.14 | $58.14 | $54.95 | $56.60 | -2.25% | 31,814,560 |
| Nov 25, 2019 | $56.62 | $58.42 | $56.56 | $57.90 | +3.50% | 30,060,314 |
| Nov 18, 2019 | $61.89 | $63.07 | $55.44 | $55.94 | -9.86% | 54,909,643 |
| Nov 11, 2019 | $55.77 | $62.92 | $55.55 | $62.06 | +10.76% | 53,179,636 |
| Nov 4, 2019 | $56.02 | $56.49 | $54.91 | $56.03 | +1.03% | 19,777,726 |
| Oct 28, 2019 | $56.03 | $57.29 | $53.56 | $55.46 | -0.47% | 31,998,132 |
| Oct 21, 2019 | $52.19 | $55.84 | $50.24 | $55.72 | +7.82% | 46,356,784 |
| Oct 14, 2019 | $51.81 | $53.25 | $51.04 | $51.68 | -0.14% | 31,528,980 |
| Oct 7, 2019 | $50.82 | $52.39 | $49.08 | $51.75 | +1.71% | 29,759,929 |
| Sep 30, 2019 | $49.75 | $51.00 | $48.78 | $50.88 | +2.93% | 32,793,307 |
| Sep 23, 2019 | $50.85 | $52.58 | $49.15 | $49.43 | -3.00% | 34,172,056 |
| Sep 16, 2019 | $50.73 | $52.62 | $50.28 | $50.96 | -0.76% | 36,267,507 |
| Sep 9, 2019 | $50.29 | $51.98 | $49.62 | $51.35 | +2.50% | 34,362,700 |
| Sep 3, 2019 | $47.64 | $51.73 | $47.16 | $50.10 | +4.33% | 34,703,149 |
| Aug 26, 2019 | $46.00 | $48.09 | $44.88 | $48.02 | +6.43% | 31,060,591 |
| Aug 19, 2019 | $47.60 | $47.93 | $44.82 | $45.12 | -3.24% | 37,710,308 |
| Aug 12, 2019 | $46.98 | $48.25 | $44.62 | $46.63 | -1.10% | 52,312,797 |
| Aug 5, 2019 | $46.20 | $47.95 | $44.97 | $47.15 | -0.84% | 38,505,636 |
| Jul 29, 2019 | $50.46 | $51.05 | $47.19 | $47.55 | -6.29% | 36,657,444 |
| Jul 22, 2019 | $49.32 | $52.42 | $49.21 | $50.74 | +6.13% | 56,998,867 |
| Jul 15, 2019 | $46.85 | $48.64 | $45.50 | $47.81 | +2.80% | 45,847,552 |
| Jul 8, 2019 | $43.16 | $46.55 | $42.88 | $46.51 | +5.75% | 46,509,705 |
| Jul 1, 2019 | $46.63 | $47.55 | $43.56 | $43.98 | -2.07% | 37,522,252 |
| Jun 24, 2019 | $42.91 | $45.39 | $41.90 | $44.91 | +4.54% | 55,153,094 |
| Jun 17, 2019 | $41.11 | $43.99 | $40.24 | $42.96 | +4.20% | 53,807,979 |
| Jun 10, 2019 | $42.00 | $44.55 | $40.56 | $41.23 | -0.67% | 44,922,524 |
| Jun 3, 2019 | $38.97 | $41.88 | $38.54 | $41.51 | +7.29% | 46,570,708 |
| May 28, 2019 | $39.81 | $40.40 | $38.40 | $38.69 | -2.05% | 36,739,293 |
| May 20, 2019 | $41.80 | $42.76 | $39.15 | $39.50 | -7.49% | 53,220,650 |
| May 13, 2019 | $39.26 | $44.36 | $38.67 | $42.70 | +4.66% | 63,296,967 |
| May 6, 2019 | $42.41 | $43.15 | $39.79 | $40.80 | -7.19% | 50,037,817 |
| Apr 29, 2019 | $44.57 | $44.91 | $42.86 | $43.96 | -1.57% | 45,054,393 |
| Apr 22, 2019 | $43.86 | $45.75 | $43.27 | $44.66 | +1.62% | 38,004,913 |
| Apr 15, 2019 | $42.75 | $44.53 | $42.33 | $43.95 | +2.23% | 29,850,916 |
| Apr 8, 2019 | $42.93 | $43.36 | $41.66 | $42.99 | -0.12% | 30,503,698 |
| Apr 1, 2019 | $40.30 | $43.39 | $40.21 | $43.04 | +8.52% | 49,939,614 |
| Mar 25, 2019 | $39.69 | $40.48 | $38.24 | $39.66 | -0.50% | 40,030,175 |
| Mar 18, 2019 | $40.41 | $41.99 | $39.36 | $39.86 | -1.31% | 44,927,124 |
| Mar 11, 2019 | $37.95 | $41.03 | $37.81 | $40.39 | +7.02% | 52,367,973 |
| Mar 4, 2019 | $38.97 | $40.18 | $36.80 | $37.74 | -2.13% | 62,040,671 |
| Feb 25, 2019 | $39.92 | $40.08 | $37.92 | $38.56 | -2.21% | 45,244,150 |
| Feb 19, 2019 | $39.00 | $39.71 | $38.53 | $39.43 | +0.84% | 37,211,178 |
| Feb 11, 2019 | $39.97 | $41.24 | $38.59 | $39.10 | -1.71% | 65,286,817 |
| Feb 4, 2019 | $39.16 | $40.71 | $38.45 | $39.78 | +1.20% | 69,840,562 |
| Jan 28, 2019 | $37.62 | $40.00 | $37.52 | $39.31 | +0.31% | 56,209,340 |
| Jan 22, 2019 | $35.32 | $39.48 | $33.71 | $39.19 | +9.75% | 58,652,220 |
| Jan 14, 2019 | $34.19 | $36.32 | $33.25 | $35.71 | +2.67% | 43,891,132 |
| Jan 7, 2019 | $33.80 | $35.32 | $32.67 | $34.78 | +3.20% | 51,540,695 |
| Dec 31, 2018 | $32.71 | $33.85 | $31.48 | $33.70 | +4.08% | 57,300,600 |
| Dec 24, 2018 | $30.00 | $33.06 | $28.79 | $32.38 | +6.83% | 47,307,650 |
| Dec 17, 2018 | $32.52 | $34.32 | $30.25 | $30.31 | -7.17% | 80,640,140 |
| Dec 10, 2018 | $33.64 | $35.38 | $32.63 | $32.65 | -2.94% | 55,191,680 |
| Dec 3, 2018 | $38.30 | $38.64 | $33.59 | $33.64 | -9.76% | 67,756,930 |
| Nov 26, 2018 | $35.57 | $37.28 | $35.13 | $37.28 | +6.36% | 56,069,761 |
| Nov 19, 2018 | $35.24 | $36.92 | $33.14 | $35.05 | -0.99% | 57,300,109 |
| Nov 12, 2018 | $33.73 | $35.82 | $32.07 | $35.40 | +3.27% | 75,009,619 |
| Nov 5, 2018 | $35.32 | $35.62 | $33.75 | $34.28 | -2.81% | 45,738,729 |
| Oct 29, 2018 | $32.65 | $36.02 | $30.53 | $35.27 | +8.99% | 68,235,060 |
| Oct 22, 2018 | $34.39 | $34.54 | $31.57 | $32.36 | -5.63% | 68,965,020 |
| Oct 15, 2018 | $33.44 | $36.08 | $33.05 | $34.29 | +1.78% | 63,921,080 |
| Oct 8, 2018 | $37.00 | $37.30 | $32.78 | $33.69 | -9.53% | 95,028,776 |
| Oct 1, 2018 | $38.50 | $39.65 | $36.98 | $37.24 | -3.65% | 47,638,264 |
| Sep 24, 2018 | $39.24 | $39.50 | $38.07 | $38.65 | -2.47% | 49,495,801 |
| Sep 17, 2018 | $38.95 | $39.96 | $38.64 | $39.63 | +1.36% | 61,530,252 |
| Sep 10, 2018 | $40.10 | $40.28 | $37.39 | $39.10 | -1.88% | 70,686,140 |
| Sep 4, 2018 | $42.84 | $43.00 | $39.63 | $39.85 | -7.37% | 64,252,060 |
| Aug 27, 2018 | $42.96 | $44.20 | $42.75 | $43.02 | +0.68% | 59,810,740 |
| Aug 20, 2018 | $43.80 | $44.23 | $42.52 | $42.73 | -2.38% | 59,585,879 |
| Aug 13, 2018 | $48.06 | $48.89 | $42.62 | $43.77 | -9.06% | 89,660,446 |
| Aug 6, 2018 | $49.08 | $50.39 | $47.91 | $48.13 | -1.45% | 42,112,977 |
| Jul 30, 2018 | $48.28 | $49.06 | $47.11 | $48.84 | +1.12% | 44,484,584 |
| Jul 23, 2018 | $46.30 | $49.48 | $45.13 | $48.30 | +3.29% | 56,150,294 |
| Jul 16, 2018 | $46.04 | $49.15 | $45.95 | $46.76 | +1.37% | 51,393,678 |
| Jul 9, 2018 | $46.26 | $46.92 | $44.98 | $46.13 | 0.00% | 47,710,144 |
| Jul 2, 2018 | $45.10 | $46.22 | $44.74 | $46.13 | -0.13% | 37,816,366 |
| Jun 25, 2018 | $47.00 | $47.33 | $44.57 | $46.19 | -3.69% | 71,274,470 |
| Jun 18, 2018 | $48.88 | $49.79 | $47.20 | $47.96 | -2.74% | 63,009,203 |
| Jun 11, 2018 | $51.20 | $51.59 | $48.76 | $49.31 | -3.60% | 92,627,900 |
| Jun 4, 2018 | $52.35 | $53.23 | $50.23 | $51.15 | -2.09% | 59,083,929 |
| May 29, 2018 | $51.10 | $52.49 | $50.62 | $52.24 | +2.73% | 57,231,450 |
| May 21, 2018 | $50.71 | $51.37 | $49.37 | $50.85 | +2.71% | 73,255,850 |
| May 14, 2018 | $55.83 | $56.94 | $48.53 | $49.51 | -9.72% | 106,037,630 |
| May 7, 2018 | $52.74 | $55.89 | $52.15 | $54.84 | +4.34% | 53,677,822 |
| Apr 30, 2018 | $49.52 | $52.69 | $49.17 | $52.56 | +6.40% | 58,033,040 |
| Apr 23, 2018 | $51.53 | $51.74 | $47.74 | $49.40 | -3.31% | 65,969,820 |
| Apr 16, 2018 | $56.44 | $58.40 | $50.68 | $51.09 | -8.88% | 76,567,800 |
| Apr 9, 2018 | $52.98 | $57.06 | $52.80 | $56.07 | +7.13% | 46,813,206 |
| Apr 2, 2018 | $55.27 | $56.21 | $51.92 | $52.34 | -5.88% | 70,924,060 |
| Mar 26, 2018 | $57.21 | $59.22 | $53.73 | $55.61 | +0.42% | 60,972,910 |
| Mar 19, 2018 | $58.82 | $61.57 | $55.37 | $55.38 | -6.83% | 72,968,580 |
| Mar 12, 2018 | $61.91 | $62.40 | $59.23 | $59.44 | -3.52% | 70,385,450 |
| Mar 5, 2018 | $57.31 | $61.76 | $57.11 | $61.61 | +6.17% | 84,244,110 |
| Feb 26, 2018 | $57.52 | $59.00 | $55.12 | $58.03 | +1.79% | 73,994,710 |
| Feb 20, 2018 | $54.74 | $57.36 | $54.35 | $57.01 | +3.60% | 66,784,370 |
| Feb 12, 2018 | $48.96 | $56.09 | $48.41 | $55.03 | +14.46% | 105,569,560 |
| Feb 5, 2018 | $49.98 | $51.47 | $45.13 | $48.08 | -5.13% | 96,385,840 |
| Jan 29, 2018 | $56.73 | $56.92 | $50.52 | $50.68 | -11.27% | 66,514,691 |
| Jan 22, 2018 | $57.47 | $58.73 | $55.46 | $57.12 | -0.49% | 58,352,397 |
| Jan 16, 2018 | $54.82 | $58.63 | $54.01 | $57.40 | +7.39% | 61,268,710 |
| Jan 8, 2018 | $55.01 | $56.45 | $52.56 | $53.45 | -2.11% | 60,306,853 |
| Jan 2, 2018 | $51.68 | $54.94 | $51.22 | $54.60 | +6.81% | 40,880,440 |
| Dec 26, 2017 | $51.22 | $52.15 | $50.42 | $51.12 | -1.81% | 25,947,553 |
| Dec 18, 2017 | $53.16 | $54.25 | $51.30 | $52.06 | -0.91% | 51,496,460 |
| Dec 11, 2017 | $51.57 | $52.88 | $50.41 | $52.54 | +2.16% | 56,645,825 |
| Dec 4, 2017 | $52.06 | $53.79 | $48.25 | $51.43 | -0.92% | 90,044,800 |
| Nov 27, 2017 | $56.92 | $57.63 | $50.37 | $51.91 | -10.36% | 71,608,866 |
| Nov 20, 2017 | $56.66 | $59.00 | $56.66 | $57.91 | +2.51% | 36,468,373 |
| Nov 13, 2017 | $56.40 | $60.89 | $55.46 | $56.49 | +0.23% | 72,108,566 |
| Nov 6, 2017 | $56.69 | $57.21 | $54.80 | $56.36 | -0.34% | 41,160,831 |
| Oct 30, 2017 | $56.50 | $57.34 | $55.11 | $56.55 | -0.25% | 37,287,822 |
| Oct 23, 2017 | $56.49 | $56.82 | $54.57 | $56.69 | +1.07% | 51,084,966 |
| Oct 16, 2017 | $54.28 | $56.24 | $54.15 | $56.09 | +3.99% | 47,940,892 |
| Oct 9, 2017 | $52.69 | $54.13 | $51.79 | $53.94 | +2.94% | 47,593,053 |
| Oct 2, 2017 | $52.21 | $52.63 | $50.77 | $52.40 | +0.60% | 53,014,925 |
| Sep 25, 2017 | $47.52 | $52.28 | $45.58 | $52.09 | +9.04% | 85,637,310 |
| Sep 18, 2017 | $47.80 | $48.53 | $46.76 | $47.77 | +1.34% | 45,817,625 |
| Sep 11, 2017 | $44.89 | $47.69 | $44.85 | $47.14 | +6.29% | 49,818,204 |
| Sep 5, 2017 | $44.63 | $45.40 | $43.87 | $44.35 | -1.66% | 37,721,867 |
| Aug 28, 2017 | $43.36 | $45.49 | $42.93 | $45.10 | +4.13% | 35,578,372 |
| Aug 21, 2017 | $44.11 | $44.53 | $43.02 | $43.31 | -2.23% | 47,145,419 |
| Aug 14, 2017 | $43.70 | $45.25 | $43.00 | $44.30 | +2.83% | 59,477,127 |
| Aug 7, 2017 | $42.86 | $44.52 | $41.94 | $43.08 | +0.61% | 45,088,110 |
| Jul 31, 2017 | $45.43 | $45.48 | $42.31 | $42.82 | -5.37% | 54,782,959 |
| Jul 24, 2017 | $46.68 | $47.59 | $44.91 | $45.25 | -3.33% | 51,286,142 |
| Jul 17, 2017 | $46.20 | $47.34 | $45.68 | $46.81 | +1.50% | 39,564,954 |
| Jul 10, 2017 | $43.60 | $46.13 | $43.51 | $46.12 | +5.93% | 51,313,775 |
| Jul 3, 2017 | $41.33 | $43.80 | $40.98 | $43.54 | +5.40% | 39,983,509 |
| Jun 26, 2017 | $44.47 | $44.65 | $40.79 | $41.31 | -6.31% | 60,305,080 |
| Jun 19, 2017 | $43.70 | $44.59 | $43.08 | $44.09 | +2.27% | 49,085,280 |
| Jun 12, 2017 | $44.14 | $45.50 | $42.32 | $43.11 | -3.64% | 65,909,600 |
| Jun 5, 2017 | $46.63 | $47.86 | $43.41 | $44.74 | -4.40% | 51,024,224 |
| May 30, 2017 | $45.47 | $46.86 | $45.21 | $46.80 | +2.86% | 36,373,668 |
| May 22, 2017 | $44.19 | $45.50 | $43.62 | $45.50 | +3.22% | 44,002,177 |
| May 15, 2017 | $43.88 | $45.74 | $42.73 | $44.08 | +1.47% | 89,730,990 |
| May 8, 2017 | $41.90 | $43.64 | $41.44 | $43.44 | +3.85% | 46,389,526 |
| May 1, 2017 | $40.98 | $41.89 | $40.85 | $41.83 | +3.00% | 29,806,111 |
| Apr 24, 2017 | $40.37 | $41.82 | $40.09 | $40.61 | +2.06% | 37,247,591 |
| Apr 17, 2017 | $37.64 | $40.09 | $37.57 | $39.79 | +6.05% | 42,834,371 |
| Apr 10, 2017 | $38.82 | $39.20 | $37.41 | $37.52 | -3.62% | 30,438,186 |
| Apr 3, 2017 | $38.99 | $39.35 | $37.85 | $38.93 | +0.08% | 34,804,389 |
| Mar 27, 2017 | $38.45 | $39.20 | $38.30 | $38.90 | -0.18% | 35,702,153 |
| Mar 20, 2017 | $39.33 | $39.81 | $38.30 | $38.97 | -0.79% | 45,382,884 |
| Mar 13, 2017 | $38.20 | $39.38 | $37.78 | $39.28 | +3.04% | 47,158,005 |
| Mar 6, 2017 | $36.68 | $38.19 | $36.51 | $38.12 | +3.39% | 44,448,380 |
| Feb 27, 2017 | $36.47 | $36.95 | $36.10 | $36.87 | +1.57% | 37,458,483 |
| Feb 21, 2017 | $35.52 | $36.82 | $35.52 | $36.30 | +1.77% | 39,509,250 |
| Feb 13, 2017 | $35.72 | $35.83 | $34.58 | $35.67 | +0.99% | 75,662,892 |
| Feb 6, 2017 | $35.32 | $35.85 | $35.01 | $35.32 | +0.03% | 36,135,478 |
| Jan 30, 2017 | $34.79 | $35.39 | $33.77 | $35.31 | +0.77% | 51,897,627 |
| Jan 23, 2017 | $33.76 | $35.15 | $33.56 | $35.04 | +3.55% | 49,470,583 |
| Jan 17, 2017 | $33.79 | $34.18 | $33.09 | $33.84 | +0.15% | 33,800,536 |
| Jan 9, 2017 | $32.27 | $33.90 | $32.21 | $33.79 | +5.46% | 41,946,904 |
| Jan 3, 2017 | $32.36 | $32.71 | $31.66 | $32.04 | -0.71% | 36,986,390 |
| Dec 27, 2016 | $33.15 | $33.68 | $32.18 | $32.27 | -1.91% | 20,631,392 |
| Dec 19, 2016 | $32.25 | $33.62 | $32.25 | $32.90 | +1.20% | 38,511,618 |
| Dec 12, 2016 | $32.18 | $33.40 | $31.67 | $32.51 | +0.49% | 49,384,619 |
| Dec 5, 2016 | $31.70 | $32.93 | $31.21 | $32.35 | +2.89% | 56,613,840 |
| Nov 28, 2016 | $31.84 | $32.54 | $29.85 | $31.44 | -1.38% | 72,620,771 |
| Nov 21, 2016 | $30.88 | $31.97 | $30.84 | $31.88 | +3.71% | 36,607,419 |
| Nov 14, 2016 | $29.40 | $31.25 | $28.93 | $30.74 | – | 82,458,030 |
Seasonality
AMAT 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 | 7.7% | 6.3% | -1.1% | 0.4% | 7.4% | 8.1% | 0.7% | -5.5% | 2.0% | -0.9% | 11.7% | -0.7% |
| Months up | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 25.4% | 15.7% | -8.2% | 15.4% | 14.2% | 60.6% | -29.8% | -9.6% | 11.6% | -23.7% | ||
| 2025 | 10.9% | -12.2% | -8.2% | 3.9% | 4.3% | 16.8% | -1.6% | -10.5% | 27.4% | 13.9% | 8.4% | 1.9% |
| 2024 | 1.4% | 22.9% | 2.3% | -3.7% | 8.5% | 9.7% | -10.1% | -6.9% | 2.4% | -10.1% | -3.6% | -6.9% |
| 2023 | 14.5% | 4.4% | 5.8% | -8.0% | 18.2% | 8.4% | 4.9% | 1.0% | -9.4% | -4.4% | 13.4% | 8.2% |
| 2022 | -12.2% | -2.7% | -1.8% | -16.3% | 6.5% | -22.4% | 16.5% | -11.0% | -12.9% | 7.8% | 24.4% | -11.1% |
| 2021 | 12.0% | 22.5% | 13.0% | -0.7% | 4.3% | 3.1% | -1.7% | -3.3% | -4.7% | 6.2% | 7.9% | 6.9% |
| 2020 | -5.0% | 0.5% | -21.2% | 8.4% | 13.5% | 7.6% | 6.4% | -3.9% | -3.5% | -0.4% | 39.7% | 4.6% |
| 2019 | 19.4% | -1.4% | 3.4% | 11.1% | -11.8% | 16.1% | 9.9% | -2.3% | 3.9% | 8.7% | 7.1% | 5.4% |
| 2018 | 4.9% | 7.6% | -3.4% | -10.7% | 2.6% | -9.0% | 5.3% | -11.1% | -10.2% | -14.9% | 14.0% | -12.2% |
| 2017 | 6.1% | 6.1% | 7.4% | 4.4% | 13.2% | -10.0% | 7.3% | 2.1% | 15.4% | 8.3% | -6.3% | -3.1% |