Amcor plc (AMCR) stock
AMCRNYSEMiscellaneous Manufacturing IndustriesFiscal year ends December 31Also trades as AMCCF
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 14, 2026Score 14/302% below fair value
$47.39+0.26 (+0.55%)
Close on Oct 30, 2026Market cap $21.91BP/E 19.9Yield 5.46%
Price history
Amcor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.39
+0.55% on the day
52-week range
$36.25 – $50.94
-7.0% from the high
Change over 52 weeks
+20.7%
From $39.25 on Oct 30, 2025
Average volume
3.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.27 | $47.68 | $45.08 | $47.39 | +2.78% | 16,229,745 |
| Oct 19, 2026 | $43.91 | $46.57 | $43.50 | $46.11 | +5.15% | 16,177,245 |
| Oct 12, 2026 | $41.52 | $44.54 | $41.35 | $43.85 | +5.11% | 14,071,931 |
| Oct 5, 2026 | $41.50 | $42.24 | $40.79 | $41.72 | -0.33% | 16,586,094 |
| Sep 28, 2026 | $42.25 | $43.02 | $41.19 | $41.86 | -1.53% | 13,478,879 |
| Sep 21, 2026 | $42.37 | $43.33 | $41.52 | $42.51 | +1.46% | 16,228,817 |
| Sep 14, 2026 | $42.15 | $42.87 | $41.70 | $41.90 | -0.99% | 20,062,917 |
| Sep 8, 2026 | $44.73 | $44.99 | $42.27 | $42.32 | -6.27% | 12,611,897 |
| Aug 31, 2026 | $46.34 | $46.95 | $44.87 | $45.15 | -3.26% | 15,927,360 |
| Aug 24, 2026 | $48.71 | $48.94 | $46.25 | $46.67 | -3.95% | 17,490,192 |
| Aug 17, 2026 | $45.06 | $48.77 | $44.81 | $48.59 | +5.56% | 18,275,405 |
| Aug 10, 2026 | $47.39 | $48.00 | $45.68 | $46.03 | -3.82% | 22,642,828 |
| Aug 3, 2026 | $45.80 | $47.95 | $45.32 | $47.86 | +6.64% | 15,424,051 |
| Jul 27, 2026 | $44.64 | $46.96 | $44.41 | $44.88 | +0.76% | 24,581,992 |
| Jul 20, 2026 | $43.95 | $44.64 | $41.94 | $44.54 | +1.37% | 16,500,739 |
| Jul 13, 2026 | $43.35 | $45.05 | $42.18 | $43.94 | +1.76% | 17,551,592 |
| Jul 6, 2026 | $44.82 | $45.39 | $41.45 | $43.18 | -4.04% | 14,418,700 |
| Jun 29, 2026 | $42.78 | $45.03 | $42.15 | $45.00 | +4.58% | 13,906,161 |
| Jun 22, 2026 | $40.96 | $43.34 | $40.08 | $43.03 | +4.75% | 16,215,749 |
| Jun 15, 2026 | $41.65 | $42.32 | $40.49 | $41.08 | +1.18% | 16,980,667 |
| Jun 8, 2026 | $37.88 | $40.95 | $37.49 | $40.60 | +6.48% | 16,393,974 |
| Jun 1, 2026 | $38.30 | $38.91 | $37.40 | $38.13 | -1.78% | 17,401,576 |
| May 26, 2026 | $38.93 | $39.99 | $38.00 | $38.82 | +1.15% | 17,165,868 |
| May 18, 2026 | $37.03 | $39.04 | $36.25 | $38.38 | +4.61% | 19,545,378 |
| May 11, 2026 | $40.08 | $40.30 | $36.68 | $36.69 | -8.11% | 20,645,079 |
| May 4, 2026 | $38.02 | $41.36 | $36.67 | $39.93 | +5.77% | 27,434,454 |
| Apr 27, 2026 | $39.03 | $39.60 | $37.22 | $37.75 | -3.08% | 21,740,000 |
| Apr 20, 2026 | $41.71 | $42.12 | $38.63 | $38.95 | -7.13% | 17,484,457 |
| Apr 13, 2026 | $40.72 | $42.50 | $40.02 | $41.94 | +1.90% | 19,474,486 |
| Apr 6, 2026 | $39.66 | $42.49 | $38.57 | $41.16 | +3.08% | 19,193,909 |
| Mar 30, 2026 | $38.91 | $40.94 | $37.95 | $39.93 | +3.39% | 25,690,641 |
| Mar 23, 2026 | $39.13 | $40.61 | $38.39 | $38.62 | +0.89% | 28,245,692 |
| Mar 16, 2026 | $41.19 | $41.27 | $38.02 | $38.28 | -5.64% | 65,466,155 |
| Mar 9, 2026 | $42.51 | $42.80 | $40.08 | $40.57 | -6.26% | 29,322,475 |
| Mar 2, 2026 | $48.04 | $48.26 | $42.52 | $43.28 | -10.63% | 25,053,423 |
| Feb 23, 2026 | $49.94 | $50.94 | $47.65 | $48.43 | -4.08% | 22,347,814 |
| Feb 17, 2026 | $50.00 | $50.53 | $48.94 | $50.49 | +0.80% | 19,749,507 |
| Feb 9, 2026 | $47.73 | $50.58 | $47.10 | $50.09 | +3.99% | 32,338,890 |
| Feb 2, 2026 | $44.27 | $48.85 | $43.32 | $48.17 | +8.86% | 44,291,523 |
| Jan 26, 2026 | $44.60 | $45.00 | $43.21 | $44.25 | -0.07% | 30,388,137 |
| Jan 20, 2026 | $42.07 | $44.40 | $40.93 | $44.28 | +8.16% | 37,670,435 |
| Jan 12, 2026 | $43.30 | $45.49 | $40.85 | $40.94 | -5.34% | 25,617,672 |
| Jan 5, 2026 | $41.78 | $43.50 | $41.55 | $43.25 | +2.85% | 18,956,936 |
| Dec 29, 2025 | $41.65 | $42.30 | $41.31 | $42.05 | +1.08% | 9,990,795 |
| Dec 22, 2025 | $41.45 | $41.65 | $41.25 | $41.60 | +0.36% | 10,037,116 |
| Dec 15, 2025 | $41.45 | $42.23 | $40.90 | $41.45 | +0.73% | 22,813,904 |
| Dec 8, 2025 | $41.50 | $41.94 | $40.45 | $41.15 | -0.84% | 17,778,926 |
| Dec 1, 2025 | $42.65 | $42.95 | $41.28 | $41.50 | -2.58% | 18,300,616 |
| Nov 24, 2025 | $42.45 | $43.25 | $42.10 | $42.60 | +0.24% | 20,518,231 |
| Nov 17, 2025 | $42.35 | $42.83 | $41.75 | $42.50 | +0.24% | 23,787,414 |
| Nov 10, 2025 | $42.10 | $43.75 | $41.60 | $42.40 | +1.31% | 22,989,754 |
| Nov 3, 2025 | $39.20 | $42.88 | $38.73 | $41.85 | +5.95% | 36,153,348 |
| Oct 27, 2025 | $40.90 | $42.05 | $38.33 | $39.50 | -2.95% | 34,801,026 |
| Oct 20, 2025 | $40.75 | $41.40 | $40.55 | $40.70 | -0.12% | 15,921,290 |
| Oct 13, 2025 | $40.10 | $40.98 | $39.45 | $40.75 | +2.77% | 21,554,198 |
| Oct 6, 2025 | $40.80 | $40.95 | $39.05 | $39.65 | -3.06% | 16,748,704 |
| Sep 29, 2025 | $40.40 | $41.25 | $40.00 | $40.90 | +1.61% | 17,575,050 |
| Sep 22, 2025 | $41.55 | $41.60 | $39.50 | $40.25 | -2.54% | 26,770,876 |
| Sep 15, 2025 | $41.60 | $42.40 | $40.95 | $41.30 | -0.24% | 27,219,738 |
| Sep 8, 2025 | $41.40 | $41.80 | $40.80 | $41.40 | -0.24% | 18,797,088 |
| Sep 2, 2025 | $42.85 | $42.98 | $41.15 | $41.50 | -3.82% | 17,426,646 |
| Aug 25, 2025 | $43.40 | $43.45 | $42.01 | $43.15 | -0.92% | 20,313,034 |
| Aug 18, 2025 | $43.10 | $43.90 | $42.40 | $43.55 | -0.23% | 26,712,916 |
| Aug 11, 2025 | $48.45 | $49.75 | $42.50 | $43.65 | -9.72% | 43,672,104 |
| Aug 4, 2025 | $46.55 | $48.60 | $46.40 | $48.35 | +3.98% | 20,677,128 |
| Jul 28, 2025 | $48.70 | $48.70 | $46.00 | $46.50 | -4.52% | 26,578,966 |
| Jul 21, 2025 | $47.60 | $49.30 | $46.95 | $48.70 | +2.10% | 16,299,928 |
| Jul 14, 2025 | $48.05 | $48.43 | $46.90 | $47.70 | -1.24% | 16,005,458 |
| Jul 7, 2025 | $48.30 | $50.00 | $48.10 | $48.30 | +0.31% | 23,492,386 |
| Jun 30, 2025 | $45.90 | $48.78 | $45.75 | $48.15 | +4.79% | 20,807,176 |
| Jun 23, 2025 | $45.00 | $46.60 | $44.55 | $45.95 | +2.45% | 22,056,048 |
| Jun 16, 2025 | $45.55 | $46.10 | $44.85 | $44.85 | -1.43% | 38,235,214 |
| Jun 9, 2025 | $45.70 | $46.50 | $45.30 | $45.50 | -0.11% | 22,329,572 |
| Jun 2, 2025 | $45.35 | $45.90 | $44.75 | $45.55 | 0.00% | 23,193,426 |
| May 26, 2025 | $8.95 | $46.08 | $8.85 | $45.55 | +1.67% | 49,776,592 |
| May 19, 2025 | $46.80 | $47.35 | $44.25 | $44.80 | -5.08% | 26,111,118 |
| May 12, 2025 | $46.25 | $47.30 | $45.38 | $47.20 | +3.51% | 33,439,978 |
| May 5, 2025 | $46.45 | $46.95 | $45.40 | $45.60 | -2.15% | 34,146,510 |
| Apr 28, 2025 | $48.10 | $48.40 | $45.28 | $46.60 | -2.31% | 100,761,306 |
| Apr 21, 2025 | $46.75 | $48.45 | $46.10 | $47.70 | +1.60% | 29,900,816 |
| Apr 14, 2025 | $46.88 | $47.88 | $46.05 | $46.95 | +0.64% | 26,941,198 |
| Apr 7, 2025 | $44.70 | $46.90 | $41.85 | $46.65 | +1.19% | 57,731,032 |
| Mar 31, 2025 | $48.10 | $49.10 | $45.50 | $46.10 | -4.36% | 36,011,426 |
| Mar 24, 2025 | $47.60 | $49.10 | $46.91 | $48.20 | +2.12% | 24,430,632 |
| Mar 17, 2025 | $48.90 | $49.65 | $46.25 | $47.20 | -3.48% | 31,133,326 |
| Mar 10, 2025 | $51.60 | $52.25 | $47.98 | $48.90 | -4.96% | 25,113,052 |
| Mar 3, 2025 | $50.90 | $51.88 | $49.70 | $51.45 | +1.68% | 29,315,898 |
| Feb 24, 2025 | $51.50 | $51.83 | $50.10 | $50.60 | -1.27% | 27,144,888 |
| Feb 18, 2025 | $50.50 | $52.15 | $50.28 | $51.25 | +1.79% | 17,164,926 |
| Feb 10, 2025 | $50.10 | $50.95 | $49.38 | $50.35 | +0.50% | 13,242,204 |
| Feb 3, 2025 | $47.95 | $51.83 | $47.00 | $50.10 | +3.09% | 31,805,722 |
| Jan 27, 2025 | $49.00 | $49.65 | $48.25 | $48.60 | -0.41% | 18,157,272 |
| Jan 21, 2025 | $48.65 | $49.10 | $48.30 | $48.80 | +0.62% | 11,609,396 |
| Jan 13, 2025 | $46.95 | $48.70 | $46.83 | $48.50 | +3.08% | 18,746,144 |
| Jan 6, 2025 | $47.90 | $48.45 | $46.95 | $47.05 | +0.86% | 13,129,538 |
| Dec 30, 2024 | $46.80 | $47.50 | $46.43 | $46.65 | -1.17% | 8,150,723 |
| Dec 23, 2024 | $46.80 | $47.73 | $46.60 | $47.20 | +0.43% | 8,400,233 |
| Dec 16, 2024 | $49.60 | $49.68 | $46.60 | $47.00 | -5.05% | 22,503,146 |
| Dec 9, 2024 | $51.25 | $52.35 | $49.25 | $49.50 | -2.75% | 13,723,410 |
| Dec 2, 2024 | $53.10 | $53.18 | $50.60 | $50.90 | -4.32% | 16,446,258 |
| Nov 25, 2024 | $52.95 | $53.53 | $51.40 | $53.20 | +1.43% | 14,722,436 |
| Nov 18, 2024 | $51.20 | $52.55 | $47.00 | $52.45 | +2.64% | 28,219,296 |
| Nov 11, 2024 | $51.55 | $51.95 | $50.10 | $51.10 | 0.00% | 8,125,264 |
| Nov 4, 2024 | $51.45 | $52.35 | $50.65 | $51.10 | -0.39% | 8,408,911 |
| Oct 28, 2024 | $55.35 | $56.20 | $50.80 | $51.30 | -6.73% | 9,864,582 |
| Oct 21, 2024 | $55.95 | $56.18 | $54.60 | $55.00 | -2.14% | 5,294,067 |
| Oct 14, 2024 | $55.95 | $57.30 | $55.78 | $56.20 | +0.45% | 5,921,069 |
| Oct 7, 2024 | $55.65 | $56.05 | $54.88 | $55.95 | -0.09% | 5,215,116 |
| Sep 30, 2024 | $56.80 | $57.20 | $55.35 | $56.00 | -1.32% | 7,390,975 |
| Sep 23, 2024 | $54.70 | $57.40 | $54.18 | $56.75 | +4.13% | 7,668,766 |
| Sep 16, 2024 | $55.25 | $55.89 | $54.35 | $54.50 | -0.82% | 8,650,855 |
| Sep 9, 2024 | $55.60 | $55.90 | $54.05 | $54.95 | -0.81% | 10,023,917 |
| Sep 3, 2024 | $56.90 | $57.15 | $55.18 | $55.40 | -3.15% | 5,652,814 |
| Aug 26, 2024 | $55.65 | $57.25 | $55.50 | $57.20 | +3.06% | 5,528,294 |
| Aug 19, 2024 | $52.35 | $55.55 | $52.35 | $55.50 | +6.22% | 7,625,137 |
| Aug 12, 2024 | $52.85 | $54.55 | $50.45 | $52.25 | -1.04% | 13,586,322 |
| Aug 5, 2024 | $51.95 | $53.25 | $50.70 | $52.80 | +0.38% | 12,110,793 |
| Jul 29, 2024 | $51.90 | $53.10 | $51.40 | $52.60 | +1.35% | 17,381,476 |
| Jul 22, 2024 | $50.40 | $52.00 | $49.90 | $51.90 | +2.67% | 11,031,463 |
| Jul 15, 2024 | $49.65 | $52.43 | $49.08 | $50.55 | +2.02% | 12,847,113 |
| Jul 8, 2024 | $47.90 | $49.70 | $47.55 | $49.55 | +4.32% | 8,971,763 |
| Jul 1, 2024 | $48.95 | $49.20 | $47.20 | $47.50 | -2.86% | 7,260,293 |
| Jun 24, 2024 | $49.55 | $50.15 | $48.55 | $48.90 | -1.71% | 7,564,353 |
| Jun 17, 2024 | $49.70 | $50.30 | $49.18 | $49.75 | -0.10% | 6,078,608 |
| Jun 10, 2024 | $49.90 | $50.72 | $49.20 | $49.80 | -0.50% | 5,543,495 |
| Jun 3, 2024 | $50.70 | $51.78 | $50.00 | $50.05 | -1.57% | 9,192,514 |
| May 28, 2024 | $49.50 | $50.85 | $48.23 | $50.85 | +2.31% | 12,325,947 |
| May 20, 2024 | $51.10 | $51.30 | $49.18 | $49.70 | -3.21% | 6,593,265 |
| May 13, 2024 | $52.00 | $52.55 | $51.10 | $51.35 | -0.87% | 7,769,345 |
| May 6, 2024 | $50.30 | $52.05 | $49.85 | $51.80 | +3.50% | 6,722,896 |
| Apr 29, 2024 | $45.10 | $50.10 | $44.50 | $50.05 | +11.59% | 13,699,763 |
| Apr 22, 2024 | $44.95 | $45.48 | $44.60 | $44.85 | 0.00% | 5,584,977 |
| Apr 15, 2024 | $45.10 | $45.40 | $44.00 | $44.85 | +0.67% | 6,314,923 |
| Apr 8, 2024 | $46.25 | $46.90 | $44.50 | $44.55 | -3.26% | 6,445,889 |
| Apr 1, 2024 | $47.75 | $47.80 | $45.43 | $46.05 | -3.15% | 6,982,672 |
| Mar 25, 2024 | $45.70 | $47.80 | $45.70 | $47.55 | +3.03% | 5,323,829 |
| Mar 18, 2024 | $47.30 | $47.75 | $45.15 | $46.15 | -2.64% | 7,010,937 |
| Mar 11, 2024 | $46.80 | $47.75 | $46.60 | $47.40 | +1.28% | 11,554,874 |
| Mar 4, 2024 | $45.95 | $47.35 | $45.45 | $46.80 | +2.97% | 8,805,691 |
| Feb 26, 2024 | $46.25 | $46.30 | $44.25 | $45.45 | -1.94% | 9,918,220 |
| Feb 20, 2024 | $44.95 | $46.55 | $44.88 | $46.35 | +2.54% | 6,851,226 |
| Feb 12, 2024 | $45.60 | $46.15 | $43.90 | $45.20 | -0.66% | 9,347,190 |
| Feb 5, 2024 | $46.60 | $47.80 | $44.35 | $45.50 | -3.09% | 14,652,259 |
| Jan 29, 2024 | $47.65 | $48.18 | $46.40 | $46.95 | -1.57% | 10,069,724 |
| Jan 22, 2024 | $47.35 | $47.90 | $46.50 | $47.70 | +0.74% | 6,992,630 |
| Jan 16, 2024 | $48.25 | $48.25 | $46.80 | $47.35 | -2.87% | 4,958,914 |
| Jan 8, 2024 | $48.35 | $49.60 | $48.30 | $48.75 | +0.10% | 8,144,623 |
| Jan 2, 2024 | $48.20 | $49.63 | $47.53 | $48.70 | +1.04% | 8,049,307 |
| Dec 26, 2023 | $48.30 | $49.00 | $48.05 | $48.20 | -0.41% | 4,501,334 |
| Dec 18, 2023 | $48.35 | $49.05 | $47.90 | $48.40 | +0.83% | 6,144,904 |
| Dec 11, 2023 | $48.05 | $49.89 | $46.78 | $48.00 | -0.52% | 12,261,360 |
| Dec 4, 2023 | $47.40 | $48.85 | $46.25 | $48.25 | +0.94% | 9,399,587 |
| Nov 27, 2023 | $46.45 | $47.90 | $46.03 | $47.80 | +2.14% | 8,073,554 |
| Nov 20, 2023 | $46.70 | $46.95 | $45.98 | $46.80 | -0.11% | 4,180,046 |
| Nov 13, 2023 | $45.20 | $47.05 | $44.60 | $46.85 | +3.31% | 7,803,626 |
| Nov 6, 2023 | $45.45 | $45.70 | $44.70 | $45.35 | -0.44% | 6,694,935 |
| Oct 30, 2023 | $43.80 | $45.60 | $42.95 | $45.55 | +5.20% | 13,820,582 |
| Oct 23, 2023 | $42.50 | $43.85 | $42.25 | $43.30 | +1.76% | 7,719,602 |
| Oct 16, 2023 | $44.00 | $44.63 | $42.55 | $42.55 | -2.30% | 8,020,520 |
| Oct 9, 2023 | $44.35 | $45.50 | $43.08 | $43.55 | -1.58% | 6,347,458 |
| Oct 2, 2023 | $45.40 | $45.55 | $43.85 | $44.25 | -3.38% | 7,212,088 |
| Sep 25, 2023 | $45.15 | $46.25 | $44.70 | $45.80 | +1.22% | 6,762,716 |
| Sep 18, 2023 | $46.60 | $46.95 | $45.15 | $45.25 | -3.21% | 5,164,251 |
| Sep 11, 2023 | $46.85 | $47.65 | $45.80 | $46.75 | +1.08% | 8,482,494 |
| Sep 5, 2023 | $48.60 | $48.60 | $45.65 | $46.25 | -5.42% | 6,354,911 |
| Aug 28, 2023 | $47.60 | $49.15 | $47.35 | $48.90 | +3.82% | 6,343,277 |
| Aug 21, 2023 | $47.75 | $47.78 | $46.40 | $47.10 | -1.57% | 5,466,537 |
| Aug 14, 2023 | $48.30 | $48.85 | $46.25 | $47.85 | -1.24% | 7,812,535 |
| Aug 7, 2023 | $49.25 | $49.55 | $48.10 | $48.45 | -1.62% | 6,423,010 |
| Jul 31, 2023 | $51.30 | $51.75 | $48.75 | $49.25 | -3.62% | 11,435,866 |
| Jul 24, 2023 | $50.25 | $51.65 | $50.10 | $51.10 | +2.00% | 5,875,165 |
| Jul 17, 2023 | $49.60 | $50.25 | $48.75 | $50.10 | +0.91% | 5,295,848 |
| Jul 10, 2023 | $47.90 | $50.10 | $47.00 | $49.65 | -0.10% | 6,502,189 |
| Jul 3, 2023 | $49.75 | $50.70 | $48.20 | $49.70 | -0.40% | 6,398,347 |
| Jun 26, 2023 | $49.60 | $50.55 | $48.35 | $49.90 | +1.11% | 5,586,941 |
| Jun 20, 2023 | $51.30 | $51.60 | $49.25 | $49.35 | -4.64% | 5,533,279 |
| Jun 12, 2023 | $50.00 | $51.95 | $49.80 | $51.75 | +3.40% | 8,783,470 |
| Jun 5, 2023 | $50.10 | $50.85 | $47.65 | $50.05 | +0.40% | 8,604,106 |
| May 30, 2023 | $49.05 | $50.00 | $48.03 | $49.85 | +1.84% | 8,431,749 |
| May 22, 2023 | $51.10 | $51.55 | $48.80 | $48.95 | -4.30% | 7,430,962 |
| May 15, 2023 | $51.65 | $51.85 | $50.60 | $51.15 | -0.68% | 6,079,863 |
| May 8, 2023 | $52.45 | $52.65 | $51.20 | $51.50 | -1.15% | 6,403,760 |
| May 1, 2023 | $55.00 | $55.45 | $48.95 | $52.10 | -5.01% | 12,346,230 |
| Apr 24, 2023 | $55.50 | $55.58 | $53.21 | $54.85 | -0.81% | 7,871,694 |
| Apr 17, 2023 | $55.70 | $55.88 | $54.80 | $55.30 | -0.36% | 6,507,201 |
| Apr 10, 2023 | $55.80 | $56.10 | $54.80 | $55.50 | -1.33% | 7,176,712 |
| Apr 3, 2023 | $56.35 | $56.95 | $55.80 | $56.25 | -1.14% | 7,135,722 |
| Mar 27, 2023 | $54.85 | $56.95 | $54.60 | $56.90 | +4.12% | 5,689,678 |
| Mar 20, 2023 | $53.90 | $55.30 | $53.70 | $54.65 | +2.15% | 5,874,457 |
| Mar 13, 2023 | $53.60 | $54.80 | $52.90 | $53.50 | -0.37% | 12,108,386 |
| Mar 6, 2023 | $56.05 | $56.05 | $53.70 | $53.70 | -4.36% | 7,738,092 |
| Feb 27, 2023 | $57.10 | $57.55 | $55.18 | $56.15 | -0.44% | 7,150,978 |
| Feb 21, 2023 | $57.00 | $57.00 | $55.35 | $56.40 | -1.23% | 7,810,887 |
| Feb 13, 2023 | $56.70 | $57.55 | $56.50 | $57.10 | +0.79% | 11,077,286 |
| Feb 6, 2023 | $59.90 | $60.00 | $55.53 | $56.65 | -5.82% | 8,690,887 |
| Jan 30, 2023 | $59.25 | $61.25 | $58.85 | $60.15 | +0.67% | 10,526,186 |
| Jan 23, 2023 | $59.45 | $60.43 | $57.91 | $59.75 | +0.59% | 6,500,215 |
| Jan 17, 2023 | $61.15 | $61.55 | $58.35 | $59.40 | -2.06% | 5,558,514 |
| Jan 9, 2023 | $61.40 | $61.85 | $60.05 | $60.65 | -0.57% | 6,398,630 |
| Jan 3, 2023 | $59.55 | $61.03 | $59.08 | $61.00 | +2.43% | 5,674,545 |
| Dec 27, 2022 | $60.45 | $60.90 | $59.15 | $59.55 | -1.24% | 3,657,545 |
| Dec 19, 2022 | $60.50 | $60.85 | $58.70 | $60.30 | -0.17% | 5,714,087 |
| Dec 12, 2022 | $62.00 | $63.90 | $59.68 | $60.40 | -2.34% | 8,766,106 |
| Dec 5, 2022 | $61.90 | $62.80 | $60.35 | $61.85 | -1.04% | 7,737,468 |
| Nov 28, 2022 | $60.00 | $62.63 | $59.43 | $62.50 | +3.48% | 8,555,119 |
| Nov 21, 2022 | $59.05 | $60.88 | $58.75 | $60.40 | +2.20% | 4,378,542 |
| Nov 14, 2022 | $58.35 | $60.00 | $57.65 | $59.10 | +1.55% | 7,790,292 |
| Nov 7, 2022 | $56.05 | $58.70 | $55.05 | $58.20 | +4.30% | 7,265,339 |
| Oct 31, 2022 | $58.30 | $58.45 | $53.55 | $55.80 | -5.02% | 12,002,028 |
| Oct 24, 2022 | $56.75 | $58.80 | $55.68 | $58.75 | +3.98% | 7,018,275 |
| Oct 17, 2022 | $55.20 | $56.55 | $54.20 | $56.50 | +4.24% | 6,803,838 |
| Oct 10, 2022 | $54.30 | $56.10 | $52.10 | $54.20 | +0.56% | 7,983,749 |
| Oct 3, 2022 | $54.35 | $56.60 | $53.65 | $53.90 | +0.47% | 8,056,516 |
| Sep 26, 2022 | $54.90 | $55.15 | $52.80 | $53.65 | -2.28% | 7,356,675 |
| Sep 19, 2022 | $58.00 | $58.85 | $54.20 | $54.90 | -5.83% | 6,337,989 |
| Sep 12, 2022 | $61.75 | $62.34 | $57.55 | $58.30 | -5.13% | 7,451,388 |
| Sep 6, 2022 | $60.10 | $61.55 | $58.80 | $61.45 | +2.25% | 6,764,318 |
| Aug 29, 2022 | $61.83 | $61.85 | $59.23 | $60.10 | -3.22% | 8,038,546 |
| Aug 22, 2022 | $61.75 | $64.90 | $61.33 | $62.10 | -0.48% | 11,073,807 |
| Aug 15, 2022 | $63.55 | $66.85 | $61.79 | $62.40 | -2.58% | 10,718,091 |
| Aug 8, 2022 | $61.95 | $64.15 | $61.50 | $64.05 | +4.40% | 6,279,602 |
| Aug 1, 2022 | $64.65 | $66.10 | $60.80 | $61.35 | -5.25% | 7,330,854 |
| Jul 25, 2022 | $63.00 | $65.30 | $62.81 | $64.75 | +2.78% | 13,395,368 |
| Jul 18, 2022 | $62.75 | $63.75 | $61.28 | $63.00 | +0.96% | 8,033,088 |
| Jul 11, 2022 | $61.25 | $63.70 | $60.60 | $62.40 | +0.32% | 8,288,992 |
| Jul 5, 2022 | $61.75 | $63.90 | $60.53 | $62.20 | -0.72% | 6,692,434 |
| Jun 27, 2022 | $61.90 | $63.15 | $60.83 | $62.65 | +0.97% | 10,466,274 |
| Jun 21, 2022 | $59.20 | $62.10 | $58.70 | $62.05 | +5.89% | 7,797,081 |
| Jun 13, 2022 | $62.65 | $62.85 | $57.93 | $58.60 | -8.15% | 12,358,201 |
| Jun 6, 2022 | $67.25 | $68.03 | $63.21 | $63.80 | -4.71% | 7,849,155 |
| May 31, 2022 | $65.85 | $67.50 | $65.03 | $66.95 | +0.60% | 12,242,392 |
| May 23, 2022 | $65.40 | $66.55 | $63.43 | $66.55 | +2.94% | 10,336,697 |
| May 16, 2022 | $63.55 | $66.85 | $63.05 | $64.65 | +1.25% | 13,729,110 |
| May 9, 2022 | $63.45 | $64.35 | $62.00 | $63.85 | -0.31% | 15,675,386 |
| May 2, 2022 | $59.30 | $65.88 | $57.60 | $64.05 | +8.01% | 18,413,950 |
| Apr 25, 2022 | $57.80 | $61.38 | $56.75 | $59.30 | +2.42% | 17,721,842 |
| Apr 18, 2022 | $58.10 | $60.59 | $57.45 | $57.90 | -0.77% | 4,922,741 |
| Apr 11, 2022 | $58.80 | $59.35 | $57.95 | $58.35 | -0.43% | 3,073,962 |
| Apr 4, 2022 | $57.30 | $58.95 | $56.65 | $58.60 | +1.56% | 5,759,914 |
| Mar 28, 2022 | $56.70 | $58.05 | $55.88 | $57.70 | +1.76% | 7,137,204 |
| Mar 21, 2022 | $58.50 | $58.70 | $55.75 | $56.70 | -2.83% | 6,257,880 |
| Mar 14, 2022 | $55.25 | $58.45 | $55.10 | $58.35 | +7.06% | 9,666,142 |
| Mar 7, 2022 | $55.85 | $56.20 | $53.32 | $54.50 | -3.45% | 9,701,751 |
| Feb 28, 2022 | $57.70 | $58.50 | $55.50 | $56.45 | -4.32% | 8,825,438 |
| Feb 22, 2022 | $59.10 | $59.20 | $56.00 | $59.00 | -0.67% | 8,485,812 |
| Feb 14, 2022 | $58.10 | $60.15 | $57.23 | $59.40 | +2.50% | 11,794,648 |
| Feb 7, 2022 | $58.10 | $59.20 | $57.35 | $57.95 | +0.26% | 7,458,041 |
| Jan 31, 2022 | $58.70 | $61.23 | $57.23 | $57.80 | -3.18% | 11,336,615 |
| Jan 24, 2022 | $59.00 | $60.43 | $57.55 | $59.70 | -0.08% | 8,852,304 |
| Jan 18, 2022 | $61.75 | $62.50 | $59.50 | $59.75 | -3.40% | 4,900,444 |
| Jan 10, 2022 | $60.90 | $61.95 | $60.10 | $61.85 | +2.06% | 6,076,475 |
| Jan 3, 2022 | $60.10 | $61.65 | $59.00 | $60.60 | +0.92% | 5,379,467 |
| Dec 27, 2021 | $58.65 | $60.30 | $58.28 | $60.05 | +3.00% | 3,390,687 |
| Dec 20, 2021 | $58.15 | $59.10 | $57.15 | $58.30 | -1.10% | 4,870,972 |
| Dec 13, 2021 | $57.80 | $60.58 | $57.73 | $58.95 | +1.64% | 7,813,445 |
| Dec 6, 2021 | $57.40 | $58.50 | $57.23 | $58.00 | +2.56% | 7,430,401 |
| Nov 29, 2021 | $58.45 | $58.53 | $56.25 | $56.55 | -1.99% | 9,139,186 |
| Nov 22, 2021 | $59.65 | $60.15 | $56.90 | $57.70 | -3.03% | 4,411,155 |
| Nov 15, 2021 | $61.90 | $62.43 | $59.45 | $59.50 | -3.88% | 5,390,310 |
| Nov 8, 2021 | $60.45 | $62.28 | $60.05 | $61.90 | +1.98% | 4,330,257 |
| Nov 1, 2021 | $60.65 | $62.45 | $59.58 | $60.70 | +0.58% | 7,292,347 |
| Oct 25, 2021 | $60.85 | $61.10 | $59.75 | $60.35 | -0.74% | 6,764,943 |
| Oct 18, 2021 | $59.30 | $61.13 | $59.03 | $60.80 | +1.76% | 3,938,773 |
| Oct 11, 2021 | $58.60 | $60.48 | $57.53 | $59.75 | +2.05% | 3,733,456 |
| Oct 4, 2021 | $58.20 | $59.75 | $57.70 | $58.55 | +0.17% | 4,643,383 |
| Sep 27, 2021 | $58.80 | $59.70 | $57.43 | $58.45 | -0.85% | 4,744,247 |
| Sep 20, 2021 | $58.75 | $59.60 | $58.25 | $58.95 | -0.51% | 4,657,401 |
| Sep 13, 2021 | $62.00 | $62.15 | $59.15 | $59.25 | -3.66% | 6,210,153 |
| Sep 7, 2021 | $61.50 | $62.18 | $60.60 | $61.50 | -3.00% | 5,104,469 |
| Aug 30, 2021 | $64.05 | $64.35 | $63.00 | $63.40 | -0.78% | 5,680,223 |
| Aug 23, 2021 | $63.85 | $64.60 | $62.23 | $63.90 | -0.08% | 8,450,426 |
| Aug 16, 2021 | $60.75 | $64.30 | $59.55 | $63.95 | +5.27% | 7,448,049 |
| Aug 9, 2021 | $58.50 | $60.90 | $58.35 | $60.75 | +3.58% | 3,863,360 |
| Aug 2, 2021 | $58.00 | $59.08 | $57.20 | $58.65 | +1.47% | 4,004,819 |
| Jul 26, 2021 | $56.80 | $58.45 | $56.50 | $57.80 | +2.30% | 6,124,066 |
| Jul 19, 2021 | $56.70 | $57.30 | $55.75 | $56.50 | -1.22% | 9,148,807 |
| Jul 12, 2021 | $57.00 | $58.35 | $56.70 | $57.20 | -0.61% | 4,728,266 |
| Jul 6, 2021 | $57.50 | $58.10 | $56.28 | $57.55 | -0.26% | 3,834,182 |
| Jun 28, 2021 | $58.25 | $58.40 | $56.65 | $57.70 | -0.60% | 4,777,760 |
| Jun 21, 2021 | $57.35 | $58.45 | $57.00 | $58.05 | +2.20% | 5,883,620 |
| Jun 14, 2021 | $61.25 | $61.45 | $56.40 | $56.80 | -7.19% | 6,575,731 |
| Jun 7, 2021 | $60.75 | $61.25 | $59.90 | $61.20 | +0.74% | 6,090,022 |
| Jun 1, 2021 | $59.50 | $61.40 | $58.65 | $60.75 | +2.97% | 5,423,919 |
| May 24, 2021 | $60.30 | $60.55 | $58.30 | $59.00 | -1.50% | 8,427,387 |
| May 17, 2021 | $61.90 | $62.05 | $59.65 | $59.90 | -3.15% | 4,795,012 |
| May 10, 2021 | $62.85 | $63.80 | $60.35 | $61.85 | -0.64% | 5,664,763 |
| May 3, 2021 | $58.75 | $62.60 | $58.60 | $62.25 | +5.96% | 7,321,729 |
| Apr 26, 2021 | $58.95 | $59.55 | $57.95 | $58.75 | +0.17% | 6,050,716 |
| Apr 19, 2021 | $59.85 | $60.03 | $58.20 | $58.65 | -1.84% | 4,617,065 |
| Apr 12, 2021 | $58.80 | $60.35 | $58.05 | $59.75 | +1.88% | 4,724,939 |
| Apr 5, 2021 | $58.70 | $59.90 | $57.65 | $58.65 | +0.60% | 4,269,262 |
| Mar 29, 2021 | $58.40 | $59.40 | $56.80 | $58.30 | -1.02% | 4,931,698 |
| Mar 22, 2021 | $56.25 | $58.95 | $55.63 | $58.90 | +4.25% | 6,453,639 |
| Mar 15, 2021 | $58.25 | $58.85 | $51.65 | $56.50 | -3.99% | 12,776,063 |
| Mar 8, 2021 | $58.30 | $60.10 | $57.95 | $58.85 | +1.38% | 6,328,306 |
| Mar 1, 2021 | $55.45 | $58.15 | $55.35 | $58.05 | +6.12% | 5,780,723 |
| Feb 22, 2021 | $56.90 | $57.45 | $54.60 | $54.70 | -4.20% | 5,691,134 |
| Feb 16, 2021 | $57.50 | $57.90 | $55.70 | $57.10 | -0.70% | 4,790,210 |
| Feb 8, 2021 | $57.25 | $57.75 | $55.95 | $57.50 | +0.26% | 6,753,608 |
| Feb 1, 2021 | $55.10 | $57.65 | $53.30 | $57.35 | +4.84% | 7,106,518 |
| Jan 25, 2021 | $55.50 | $56.40 | $54.28 | $54.70 | -1.35% | 9,284,186 |
| Jan 19, 2021 | $55.70 | $56.60 | $54.60 | $55.45 | +0.36% | 4,773,293 |
| Jan 11, 2021 | $56.80 | $58.45 | $55.25 | $55.25 | -3.91% | 4,936,155 |
| Jan 4, 2021 | $58.50 | $59.38 | $56.75 | $57.50 | -2.29% | 6,414,564 |
| Dec 28, 2020 | $58.55 | $59.19 | $57.65 | $58.85 | +1.12% | 1,958,118 |
| Dec 21, 2020 | $57.05 | $58.30 | $55.80 | $58.20 | -0.17% | 2,537,614 |
| Dec 14, 2020 | $57.85 | $58.50 | $56.35 | $58.30 | +1.92% | 5,952,862 |
| Dec 7, 2020 | $57.40 | $58.25 | $56.28 | $57.20 | -0.87% | 6,179,693 |
| Nov 30, 2020 | $56.90 | $58.13 | $56.18 | $57.70 | +0.52% | 4,869,610 |
| Nov 23, 2020 | $59.00 | $59.10 | $56.95 | $57.40 | -3.77% | 5,049,514 |
| Nov 16, 2020 | $60.00 | $61.15 | $58.50 | $59.65 | +1.19% | 4,727,443 |
| Nov 9, 2020 | $60.80 | $62.00 | $56.85 | $58.95 | +2.34% | 8,349,662 |
| Nov 2, 2020 | $53.00 | $59.65 | $52.95 | $57.60 | +10.45% | 5,307,878 |
| Oct 26, 2020 | $54.10 | $54.15 | $51.30 | $52.15 | -4.92% | 5,803,873 |
| Oct 19, 2020 | $57.60 | $57.80 | $54.33 | $54.85 | -4.61% | 3,957,974 |
| Oct 12, 2020 | $57.35 | $57.95 | $56.20 | $57.50 | +0.70% | 4,058,457 |
| Oct 5, 2020 | $55.70 | $57.80 | $54.95 | $57.10 | +3.72% | 6,522,547 |
| Sep 28, 2020 | $54.80 | $56.10 | $53.88 | $55.05 | +1.76% | 6,793,650 |
| Sep 21, 2020 | $55.05 | $55.70 | $52.18 | $54.10 | -3.82% | 6,256,233 |
| Sep 14, 2020 | $55.55 | $56.90 | $54.63 | $56.25 | +1.72% | 10,470,208 |
| Sep 8, 2020 | $54.45 | $56.75 | $53.65 | $55.30 | +0.36% | 6,731,005 |
| Aug 31, 2020 | $55.95 | $57.15 | $54.33 | $55.10 | -2.04% | 8,949,439 |
| Aug 24, 2020 | $55.85 | $56.30 | $53.40 | $56.25 | +1.26% | 5,472,431 |
| Aug 17, 2020 | $56.40 | $57.93 | $54.93 | $55.55 | -0.80% | 6,673,570 |
| Aug 10, 2020 | $54.55 | $56.45 | $54.15 | $56.00 | +3.61% | 5,107,922 |
| Aug 3, 2020 | $52.00 | $54.35 | $51.60 | $54.05 | +4.95% | 7,020,465 |
| Jul 27, 2020 | $53.90 | $54.55 | $50.25 | $51.50 | -3.47% | 10,310,656 |
| Jul 20, 2020 | $53.80 | $54.73 | $53.00 | $53.35 | -0.93% | 5,676,974 |
| Jul 13, 2020 | $52.90 | $54.35 | $51.90 | $53.85 | +2.47% | 5,730,245 |
| Jul 6, 2020 | $53.65 | $53.90 | $51.18 | $52.55 | -0.85% | 9,334,024 |
| Jun 29, 2020 | $48.90 | $53.10 | $48.40 | $53.00 | +9.62% | 8,453,369 |
| Jun 22, 2020 | $51.35 | $52.20 | $48.08 | $48.35 | -6.21% | 25,818,834 |
| Jun 15, 2020 | $47.85 | $52.75 | $47.70 | $51.55 | +5.10% | 17,404,729 |
| Jun 8, 2020 | $54.30 | $54.43 | $45.70 | $49.05 | -9.83% | 11,755,491 |
| Jun 1, 2020 | $50.75 | $55.08 | $50.15 | $54.40 | +6.56% | 7,151,045 |
| May 26, 2020 | $49.05 | $51.15 | $48.60 | $51.05 | +6.35% | 8,643,063 |
| May 18, 2020 | $47.30 | $48.60 | $46.65 | $48.00 | +5.49% | 4,691,396 |
| May 11, 2020 | $43.75 | $47.73 | $42.80 | $45.50 | +1.45% | 6,281,053 |
| May 4, 2020 | $43.15 | $45.00 | $42.15 | $44.85 | +3.34% | 4,738,426 |
| Apr 27, 2020 | $42.40 | $46.70 | $42.25 | $43.40 | +3.09% | 6,413,129 |
| Apr 20, 2020 | $43.70 | $43.95 | $40.90 | $42.10 | -4.10% | 4,032,277 |
| Apr 13, 2020 | $45.45 | $45.90 | $41.55 | $43.90 | -4.15% | 5,408,865 |
| Apr 6, 2020 | $40.85 | $46.30 | $40.30 | $45.80 | +16.84% | 6,366,472 |
| Mar 30, 2020 | $39.45 | $42.00 | $38.80 | $39.20 | +0.51% | 9,046,791 |
| Mar 23, 2020 | $35.60 | $41.03 | $32.90 | $39.00 | +6.85% | 13,310,184 |
| Mar 16, 2020 | $30.55 | $39.73 | $29.00 | $36.50 | +7.04% | 18,897,572 |
| Mar 9, 2020 | $44.50 | $45.95 | $31.60 | $34.10 | -26.82% | 23,482,600 |
| Mar 2, 2020 | $48.40 | $49.15 | $45.50 | $46.60 | 0.00% | 9,876,630 |
| Feb 24, 2020 | $50.55 | $50.65 | $45.65 | $46.60 | -8.98% | 12,726,224 |
| Feb 18, 2020 | $51.20 | $51.90 | $50.30 | $51.20 | +0.29% | 4,122,268 |
| Feb 10, 2020 | $53.90 | $55.18 | $50.35 | $51.05 | -5.64% | 6,239,865 |
| Feb 3, 2020 | $52.95 | $55.50 | $52.05 | $54.10 | +2.17% | 9,285,680 |
| Jan 27, 2020 | $51.75 | $55.13 | $51.75 | $52.95 | +0.95% | 17,064,605 |
| Jan 21, 2020 | $53.75 | $53.85 | $52.25 | $52.45 | -3.76% | 3,892,228 |
| Jan 13, 2020 | $52.35 | $54.53 | $52.33 | $54.50 | +4.31% | 4,649,133 |
| Jan 6, 2020 | $52.40 | $52.78 | $51.65 | $52.25 | -0.38% | 6,038,355 |
| Dec 30, 2019 | $54.50 | $54.65 | $51.55 | $52.45 | -4.20% | 5,196,005 |
| Dec 23, 2019 | $54.05 | $55.13 | $53.70 | $54.75 | +1.67% | 2,149,144 |
| Dec 16, 2019 | $53.50 | $56.00 | $53.20 | $53.85 | +1.99% | 8,463,749 |
| Dec 9, 2019 | $51.85 | $53.45 | $51.30 | $52.80 | +0.86% | 4,528,052 |
| Dec 2, 2019 | $51.30 | $52.65 | $49.50 | $52.35 | +2.05% | 6,790,336 |
| Nov 25, 2019 | $50.10 | $51.85 | $50.00 | $51.30 | +1.99% | 8,231,395 |
| Nov 18, 2019 | $49.90 | $50.98 | $48.88 | $50.30 | +0.40% | 6,734,048 |
| Nov 11, 2019 | $48.90 | $50.25 | $48.45 | $50.10 | +2.56% | 4,620,035 |
| Nov 4, 2019 | $48.65 | $50.50 | $48.55 | $48.85 | +0.41% | 8,041,640 |
| Oct 28, 2019 | $48.40 | $48.65 | $47.05 | $48.65 | +0.10% | 11,534,191 |
| Oct 21, 2019 | $48.35 | $48.93 | $46.75 | $48.60 | +1.36% | 5,566,089 |
| Oct 14, 2019 | $47.45 | $48.60 | $46.83 | $47.95 | -0.10% | 5,419,081 |
| Oct 7, 2019 | $47.20 | $48.60 | $45.90 | $48.00 | +1.16% | 4,971,661 |
| Sep 30, 2019 | $48.45 | $49.35 | $46.05 | $47.45 | -2.47% | 5,889,745 |
| Sep 23, 2019 | $47.80 | $48.75 | $47.70 | $48.65 | +0.72% | 4,056,798 |
| Sep 16, 2019 | $50.10 | $50.50 | $48.10 | $48.30 | -5.48% | 6,706,580 |
| Sep 9, 2019 | $49.30 | $51.93 | $48.05 | $51.10 | +3.55% | 6,978,209 |
| Sep 3, 2019 | $49.20 | $49.60 | $48.20 | $49.35 | +0.51% | 3,168,172 |
| Aug 26, 2019 | $47.55 | $49.58 | $47.35 | $49.10 | +4.03% | 4,859,296 |
| Aug 19, 2019 | $49.95 | $51.40 | $46.60 | $47.20 | -4.84% | 6,188,727 |
| Aug 12, 2019 | $51.70 | $52.60 | $48.45 | $49.60 | -5.25% | 3,934,132 |
| Aug 5, 2019 | $52.60 | $53.26 | $50.55 | $52.35 | -0.66% | 4,791,687 |
| Jul 29, 2019 | $54.80 | $54.80 | $52.40 | $52.70 | -3.83% | 3,934,987 |
| Jul 22, 2019 | $55.35 | $55.65 | $53.30 | $54.80 | -2.75% | 4,794,273 |
| Jul 15, 2019 | $55.00 | $57.05 | $54.10 | $56.35 | +1.08% | 5,739,544 |
| Jul 8, 2019 | $57.40 | $57.55 | $54.35 | $55.75 | -3.96% | 4,587,923 |
| Jul 1, 2019 | $56.90 | $58.85 | $56.50 | $58.05 | +1.04% | 4,203,831 |
| Jun 24, 2019 | $55.25 | $58.00 | $53.95 | $57.45 | +4.26% | 11,584,799 |
| Jun 17, 2019 | $53.85 | $55.30 | $52.30 | $55.10 | +0.82% | 9,874,796 |
| Jun 10, 2019 | $55.75 | $56.75 | $53.95 | $54.65 | -1.97% | 62,699,114 |
| Jun 3, 2019 | $55.75 | $55.75 | $55.75 | $55.75 | 0.00% | 540 |
| May 28, 2019 | $58.45 | $58.45 | $55.75 | $55.75 | -4.62% | 120 |
| May 20, 2019 | $58.45 | $58.45 | $58.45 | $58.45 | 0.00% | 0 |
| May 13, 2019 | $58.45 | $58.45 | $58.45 | $58.45 | 0.00% | 0 |
| May 6, 2019 | $58.45 | $58.45 | $58.45 | $58.45 | 0.00% | 26,240 |
| Apr 29, 2019 | $55.00 | $58.45 | $55.00 | $58.45 | +6.27% | 40,820 |
| Apr 22, 2019 | $54.65 | $55.50 | $54.65 | $55.00 | -0.09% | 9,280 |
| Apr 15, 2019 | $56.25 | $56.25 | $55.05 | $55.05 | -2.13% | 8,940 |
| Apr 8, 2019 | $55.10 | $56.25 | $54.55 | $56.25 | +3.88% | 23,800 |
| Apr 1, 2019 | $55.15 | $55.40 | $54.15 | $54.15 | +0.74% | 4,280 |
| Mar 25, 2019 | $53.90 | $54.00 | $53.75 | $53.75 | -0.46% | 15,160 |
| Mar 18, 2019 | $52.35 | $54.00 | $52.35 | $54.00 | +3.15% | 7,040 |
| Mar 11, 2019 | $51.70 | $52.45 | $51.70 | $52.35 | +1.26% | 5,100 |
| Mar 4, 2019 | $53.50 | $53.50 | $51.50 | $51.70 | -3.36% | 220 |
| Feb 25, 2019 | $53.50 | $53.50 | $53.50 | $53.50 | +4.19% | 60 |
| Feb 19, 2019 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 20 |
| Feb 11, 2019 | $51.35 | $51.35 | $51.35 | $51.35 | -0.29% | 4,060 |
| Feb 4, 2019 | $48.45 | $51.50 | $48.45 | $51.50 | +6.30% | 3,140 |
| Jan 28, 2019 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 3,080 |
| Jan 22, 2019 | $47.75 | $48.45 | $47.75 | $48.45 | +1.47% | 4,540 |
| Jan 14, 2019 | $47.55 | $47.85 | $46.75 | $47.75 | +0.42% | 9,800 |
| Jan 7, 2019 | $47.55 | $47.55 | $47.20 | $47.55 | +2.26% | 14,820 |
| Dec 31, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 24,440 |
| Dec 24, 2018 | $45.00 | $46.50 | $43.75 | $46.50 | +3.33% | 1,240 |
| Dec 17, 2018 | $47.50 | $47.50 | $45.00 | $45.00 | -6.25% | 308,320 |
| Dec 10, 2018 | $49.30 | $49.30 | $47.80 | $48.00 | -2.64% | 4,480 |
| Dec 3, 2018 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Nov 26, 2018 | $48.50 | $49.30 | $47.85 | $49.30 | +1.65% | 3,500 |
| Nov 19, 2018 | $49.75 | $49.75 | $48.50 | $48.50 | -2.51% | 4,660 |
| Nov 12, 2018 | $48.75 | $49.75 | $48.00 | $49.75 | +2.58% | 7,820 |
| Nov 5, 2018 | $45.00 | $48.75 | $45.00 | $48.50 | +7.78% | 2,920 |
| Oct 29, 2018 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 80 |
| Oct 22, 2018 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 140 |
| Oct 15, 2018 | $46.50 | $46.90 | $45.00 | $45.00 | -2.28% | 6,440 |
| Oct 8, 2018 | $47.00 | $47.00 | $46.05 | $46.05 | -2.02% | 140 |
| Oct 1, 2018 | $49.50 | $49.50 | $47.00 | $47.00 | -5.53% | 1,900 |
| Sep 24, 2018 | $48.75 | $49.75 | $48.75 | $49.75 | +2.05% | 1,360 |
| Sep 17, 2018 | $50.15 | $50.15 | $48.75 | $48.75 | -2.79% | 20 |
| Sep 10, 2018 | $51.65 | $51.65 | $49.25 | $50.15 | -2.90% | 300 |
| Sep 4, 2018 | $51.65 | $51.65 | $51.65 | $51.65 | 0.00% | 0 |
| Aug 27, 2018 | $52.00 | $52.00 | $51.65 | $51.65 | -0.67% | 60 |
| Aug 20, 2018 | $51.50 | $52.00 | $51.50 | $52.00 | +0.97% | 100 |
| Aug 13, 2018 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Aug 6, 2018 | $55.50 | $55.50 | $51.50 | $51.50 | -7.21% | 680 |
| Jul 30, 2018 | $52.70 | $55.50 | $52.70 | $55.50 | +5.31% | 560 |
| Jul 23, 2018 | $52.70 | $52.70 | $52.70 | $52.70 | 0.00% | 0 |
| Jul 16, 2018 | $52.70 | $52.70 | $52.70 | $52.70 | 0.00% | 0 |
| Jul 9, 2018 | $52.25 | $52.70 | $52.25 | $52.70 | +0.86% | 3,400 |
| Jul 2, 2018 | $52.50 | $52.50 | $50.75 | $52.25 | -0.48% | 340 |
| Jun 25, 2018 | $50.00 | $53.50 | $50.00 | $52.50 | +5.00% | 180 |
| Jun 18, 2018 | $50.75 | $51.55 | $50.00 | $50.00 | -1.48% | 80 |
| Jun 11, 2018 | $52.50 | $52.90 | $50.75 | $50.75 | -3.33% | 6,380 |
| Jun 4, 2018 | $52.10 | $52.50 | $52.10 | $52.50 | +0.77% | 80 |
| May 29, 2018 | $52.10 | $52.10 | $52.10 | $52.10 | 0.00% | 0 |
| May 21, 2018 | $52.10 | $52.10 | $52.10 | $52.10 | 0.00% | 0 |
| May 14, 2018 | $52.10 | $52.10 | $52.10 | $52.10 | 0.00% | 0 |
| May 7, 2018 | $51.00 | $52.15 | $51.00 | $52.10 | +2.16% | 36,020 |
| Apr 30, 2018 | $54.25 | $54.25 | $51.00 | $51.00 | -5.99% | 40 |
| Apr 23, 2018 | $54.25 | $54.25 | $54.25 | $54.25 | 0.00% | 0 |
| Apr 16, 2018 | $53.75 | $54.60 | $53.75 | $54.25 | +0.93% | 32,060 |
| Apr 9, 2018 | $52.75 | $53.75 | $52.75 | $53.75 | +1.90% | 11,920 |
| Apr 2, 2018 | $53.75 | $53.75 | $52.75 | $52.75 | -1.86% | 20 |
| Mar 26, 2018 | $55.10 | $55.10 | $53.75 | $53.75 | -2.45% | 40 |
| Mar 19, 2018 | $55.10 | $55.10 | $55.10 | $55.10 | 0.00% | 600 |
| Mar 12, 2018 | $53.70 | $55.10 | $53.70 | $55.10 | +2.61% | 2,980 |
| Mar 5, 2018 | $53.70 | $53.70 | $53.70 | $53.70 | 0.00% | 0 |
| Feb 26, 2018 | $55.55 | $55.55 | $53.70 | $53.70 | -3.33% | 20 |
| Feb 20, 2018 | $54.50 | $55.55 | $54.50 | $55.55 | +1.93% | 1,980 |
| Feb 12, 2018 | $58.75 | $58.75 | $54.50 | $54.50 | -7.23% | 2,580 |
| Feb 5, 2018 | $58.75 | $58.75 | $58.75 | $58.75 | 0.00% | 0 |
| Jan 29, 2018 | $58.75 | $58.75 | $58.75 | $58.75 | 0.00% | 0 |
| Jan 22, 2018 | $58.00 | $58.75 | $57.95 | $58.75 | +1.29% | 1,800 |
| Jan 16, 2018 | $59.00 | $59.00 | $58.00 | $58.00 | -1.69% | 100 |
| Jan 8, 2018 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 0 |
| Jan 2, 2018 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 0 |
| Dec 26, 2017 | $59.00 | $59.00 | $59.00 | $59.00 | +4.42% | 4,500 |
| Dec 18, 2017 | $56.50 | $56.50 | $56.50 | $56.50 | 0.00% | 0 |
| Dec 11, 2017 | $56.50 | $56.50 | $56.50 | $56.50 | 0.00% | 0 |
| Dec 4, 2017 | $56.50 | $56.50 | $56.50 | $56.50 | 0.00% | 1,140 |
| Nov 27, 2017 | $56.85 | $56.85 | $56.50 | $56.50 | -0.62% | 300 |
| Nov 20, 2017 | $56.85 | $56.85 | $56.85 | $56.85 | 0.00% | 520 |
| Nov 13, 2017 | $60.25 | $60.25 | $56.85 | $56.85 | -5.64% | 200 |
| Nov 6, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Oct 30, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Oct 23, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Oct 16, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 2,000 |
| Oct 9, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 8,000 |
| Oct 2, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 4,000 |
| Sep 25, 2017 | $63.85 | $63.85 | $60.20 | $60.25 | -5.64% | 6,640 |
| Sep 18, 2017 | $63.85 | $63.85 | $63.85 | $63.85 | 0.00% | 0 |
| Sep 11, 2017 | $63.85 | $63.85 | $63.85 | $63.85 | 0.00% | 0 |
| Sep 5, 2017 | $63.85 | $63.85 | $63.85 | $63.85 | 0.00% | 0 |
| Aug 28, 2017 | $63.85 | $63.85 | $63.85 | $63.85 | 0.00% | 0 |
| Aug 21, 2017 | $62.50 | $63.85 | $62.50 | $63.85 | +1.35% | 8,420 |
| Aug 14, 2017 | $61.50 | $63.00 | $61.50 | $63.00 | +2.44% | 120 |
| Aug 7, 2017 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 0 |
| Jul 31, 2017 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 0 |
| Jul 24, 2017 | $60.75 | $61.50 | $60.75 | $61.50 | +1.23% | 420 |
| Jul 17, 2017 | $60.75 | $60.75 | $60.75 | $60.75 | 0.00% | 0 |
| Jul 10, 2017 | $62.15 | $62.15 | $60.75 | $60.75 | -2.25% | 20 |
| Jul 3, 2017 | $62.15 | $62.15 | $62.15 | $62.15 | 0.00% | 0 |
| Jun 26, 2017 | $60.25 | $64.00 | $60.25 | $62.15 | +3.15% | 8,960 |
| Jun 19, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Jun 12, 2017 | $59.00 | $60.25 | $59.00 | $60.25 | +2.12% | 1,080 |
| Jun 5, 2017 | $58.75 | $59.00 | $58.75 | $59.00 | +0.43% | 1,160 |
| May 30, 2017 | $55.00 | $58.75 | $55.00 | $58.75 | +6.82% | 4,040 |
| May 22, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 2,000 |
| May 15, 2017 | $56.55 | $56.55 | $55.00 | $55.00 | -2.74% | 440 |
| May 8, 2017 | $58.00 | $58.00 | $56.55 | $56.55 | -2.50% | 20 |
| May 1, 2017 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 1,000 |
| Apr 24, 2017 | $56.25 | $58.55 | $56.25 | $58.00 | +3.11% | 220 |
| Apr 17, 2017 | $56.25 | $56.25 | $56.25 | $56.25 | 0.00% | 0 |
| Apr 10, 2017 | $56.25 | $56.25 | $56.25 | $56.25 | 0.00% | 0 |
| Apr 3, 2017 | $57.75 | $57.75 | $56.25 | $56.25 | -2.60% | 640 |
| Mar 27, 2017 | $57.50 | $57.75 | $57.50 | $57.75 | +3.22% | 1,080 |
| Mar 20, 2017 | $54.50 | $55.95 | $54.50 | $55.95 | +2.66% | 2,040 |
| Mar 13, 2017 | $52.85 | $54.50 | $52.85 | $54.50 | +3.12% | 340 |
| Mar 6, 2017 | $53.15 | $53.65 | $52.85 | $52.85 | -0.56% | 200 |
| Feb 27, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Feb 21, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Feb 13, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Feb 6, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Jan 30, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Jan 23, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Jan 17, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Jan 9, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Jan 3, 2017 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Dec 27, 2016 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Dec 19, 2016 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Dec 12, 2016 | $54.20 | $54.20 | $53.15 | $53.15 | -1.94% | 1,300 |
| Dec 5, 2016 | $58.55 | $58.55 | $54.20 | $54.20 | -7.43% | 40 |
| Nov 28, 2016 | $58.55 | $58.55 | $58.55 | $58.55 | 0.00% | 0 |
| Nov 21, 2016 | $58.55 | $58.55 | $58.55 | $58.55 | 0.00% | 0 |
| Nov 14, 2016 | $58.55 | $58.55 | $58.55 | $58.55 | – | 0 |
Seasonality
AMCR 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 | 0.3% | 0.3% | -1.5% | 0.1% | 2.9% | 2.1% | 1.9% | -0.1% | -3.8% | -0.0% | 4.3% | -0.1% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 6.1% | 10.9% | -17.9% | -4.3% | 3.8% | 11.7% | 3.5% | 2.3% | -7.5% | 13.2% | ||
| 2025 | 3.3% | 5.4% | -4.2% | -5.2% | 0.4% | 0.9% | 1.7% | -7.7% | -3.7% | -3.4% | 9.5% | -2.1% |
| 2024 | -2.2% | -2.6% | 5.0% | -6.0% | 15.2% | -3.8% | 7.7% | 8.6% | 0.2% | -1.8% | -3.2% | -11.6% |
| 2023 | 1.3% | -6.6% | 2.2% | -3.6% | -11.1% | 3.5% | 2.8% | -5.1% | -4.7% | -2.9% | 8.1% | 1.7% |
| 2022 | 0.0% | -2.2% | -2.6% | 4.7% | 11.5% | -5.1% | 4.2% | -7.3% | -9.7% | 7.9% | 7.8% | -3.6% |
| 2021 | -7.1% | 1.0% | 6.8% | 0.6% | 1.4% | -2.9% | 0.9% | 11.2% | -9.0% | 4.1% | -5.3% | 6.1% |
| 2020 | -2.3% | -12.0% | -11.8% | 10.5% | 15.1% | 0.0% | 0.9% | 7.4% | 0.9% | -5.6% | 9.7% | 3.9% |
| 2019 | 4.2% | 10.4% | 2.5% | 3.4% | 1.4% | 3.0% | -7.7% | -7.4% | 0.5% | -2.4% | 9.0% | 5.7% |
| 2018 | -0.4% | -3.7% | -3.2% | 0.9% | -4.0% | 0.8% | 5.7% | -6.9% | -1.4% | -9.5% | 9.6% | -5.7% |
| 2017 | 0.0% | 1.9% | 8.7% | 0.4% | -5.2% | 13.0% | -1.0% | 3.8% | -3.5% | 0.0% | -6.2% | 4.4% |