AMETEK Inc (AME) stock
AMENYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 18/3016% above fair value
$241.12−10.66 (-4.23%)
Close on Oct 30, 2026Market cap $55.28BP/E 35.3Yield –
Price history
Ametek share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$241.12
-4.23% on the day
52-week range
$188.47 – $261.16
-7.7% from the high
Change over 52 weeks
+21.6%
From $198.32 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $241.99 | $252.32 | $239.89 | $241.12 | +0.45% | 7,380,919 |
| Oct 19, 2026 | $249.29 | $252.07 | $234.43 | $240.03 | -3.28% | 6,731,077 |
| Oct 12, 2026 | $248.52 | $252.95 | $242.06 | $248.17 | -0.16% | 6,256,770 |
| Oct 5, 2026 | $251.90 | $255.41 | $245.63 | $248.58 | -1.33% | 5,397,373 |
| Sep 28, 2026 | $249.01 | $254.19 | $245.80 | $251.93 | +0.47% | 7,923,785 |
| Sep 21, 2026 | $239.79 | $252.78 | $237.76 | $250.74 | +5.51% | 7,524,136 |
| Sep 14, 2026 | $235.94 | $238.67 | $230.01 | $237.64 | -1.75% | 8,017,592 |
| Sep 8, 2026 | $237.67 | $243.04 | $232.50 | $241.87 | +1.75% | 4,758,996 |
| Aug 31, 2026 | $236.03 | $238.89 | $229.60 | $237.72 | +0.62% | 7,750,306 |
| Aug 24, 2026 | $238.64 | $247.40 | $236.03 | $236.25 | -1.38% | 6,141,320 |
| Aug 17, 2026 | $253.74 | $257.08 | $237.40 | $239.55 | -5.98% | 7,996,728 |
| Aug 10, 2026 | $255.26 | $261.16 | $252.34 | $254.79 | +0.45% | 5,378,638 |
| Aug 3, 2026 | $241.60 | $257.95 | $240.21 | $253.66 | +4.94% | 7,649,185 |
| Jul 27, 2026 | $242.93 | $244.97 | $233.99 | $241.71 | -0.11% | 6,011,019 |
| Jul 20, 2026 | $237.95 | $243.65 | $233.45 | $241.97 | +2.10% | 5,389,355 |
| Jul 13, 2026 | $233.01 | $237.99 | $229.89 | $237.00 | +1.29% | 4,661,432 |
| Jul 6, 2026 | $234.97 | $238.57 | $226.51 | $233.98 | -0.27% | 4,353,776 |
| Jun 29, 2026 | $236.32 | $243.63 | $231.26 | $234.62 | -1.22% | 3,856,838 |
| Jun 22, 2026 | $238.68 | $244.71 | $233.40 | $237.52 | +0.04% | 7,236,895 |
| Jun 15, 2026 | $229.21 | $238.67 | $229.15 | $237.42 | +4.54% | 6,152,693 |
| Jun 8, 2026 | $228.27 | $231.93 | $221.00 | $227.12 | +0.25% | 6,373,042 |
| Jun 1, 2026 | $222.59 | $230.42 | $220.10 | $226.55 | +0.31% | 4,964,621 |
| May 26, 2026 | $225.95 | $230.37 | $221.42 | $225.85 | +0.59% | 5,676,457 |
| May 18, 2026 | $227.28 | $227.94 | $220.00 | $224.52 | -1.48% | 5,061,606 |
| May 11, 2026 | $232.97 | $234.24 | $226.89 | $227.90 | -1.94% | 6,647,799 |
| May 4, 2026 | $229.85 | $243.18 | $228.66 | $232.40 | +0.83% | 6,599,093 |
| Apr 27, 2026 | $233.24 | $242.00 | $224.01 | $230.48 | -1.06% | 9,674,122 |
| Apr 20, 2026 | $235.91 | $237.61 | $230.10 | $232.95 | -1.40% | 3,878,065 |
| Apr 13, 2026 | $234.51 | $238.40 | $227.95 | $236.26 | +0.57% | 5,018,082 |
| Apr 6, 2026 | $218.38 | $236.18 | $215.27 | $234.91 | +7.61% | 5,498,604 |
| Mar 30, 2026 | $211.59 | $221.08 | $207.32 | $218.29 | +4.33% | 4,213,486 |
| Mar 23, 2026 | $214.70 | $220.71 | $208.75 | $209.24 | -0.06% | 5,536,057 |
| Mar 16, 2026 | $216.61 | $217.02 | $208.26 | $209.37 | -2.39% | 8,093,008 |
| Mar 9, 2026 | $219.91 | $229.01 | $213.50 | $214.49 | -3.37% | 7,478,837 |
| Mar 2, 2026 | $236.34 | $242.05 | $220.68 | $221.98 | -7.21% | 10,124,767 |
| Feb 23, 2026 | $233.10 | $239.24 | $228.81 | $239.22 | +2.45% | 5,637,072 |
| Feb 17, 2026 | $228.71 | $235.61 | $228.59 | $233.51 | +1.63% | 4,586,485 |
| Feb 9, 2026 | $231.17 | $239.94 | $225.97 | $229.76 | -0.93% | 6,166,909 |
| Feb 2, 2026 | $223.06 | $234.56 | $222.47 | $231.91 | +3.54% | 10,837,735 |
| Jan 26, 2026 | $220.60 | $227.79 | $217.45 | $223.98 | +1.47% | 5,802,061 |
| Jan 20, 2026 | $213.12 | $224.37 | $210.78 | $220.74 | +2.36% | 7,323,025 |
| Jan 12, 2026 | $209.92 | $215.85 | $208.91 | $215.65 | +2.38% | 5,603,979 |
| Jan 5, 2026 | $208.17 | $214.60 | $208.13 | $210.64 | +0.72% | 5,519,882 |
| Dec 29, 2025 | $208.31 | $209.28 | $205.10 | $209.14 | +0.33% | 3,499,816 |
| Dec 22, 2025 | $203.61 | $210.14 | $203.03 | $208.45 | +2.54% | 3,556,438 |
| Dec 15, 2025 | $201.71 | $203.78 | $199.07 | $203.29 | +0.77% | 10,519,186 |
| Dec 8, 2025 | $199.29 | $204.43 | $195.82 | $201.74 | +0.97% | 7,209,433 |
| Dec 1, 2025 | $196.46 | $201.39 | $195.30 | $199.80 | +0.97% | 6,138,615 |
| Nov 24, 2025 | $194.74 | $198.53 | $194.01 | $197.89 | +1.47% | 6,075,542 |
| Nov 17, 2025 | $193.89 | $196.00 | $188.47 | $195.02 | +0.86% | 7,922,040 |
| Nov 10, 2025 | $196.70 | $200.71 | $192.15 | $193.36 | -1.49% | 7,124,484 |
| Nov 3, 2025 | $201.66 | $202.43 | $193.98 | $196.29 | -2.88% | 6,140,761 |
| Oct 27, 2025 | $187.38 | $204.15 | $182.87 | $202.11 | +8.00% | 11,243,766 |
| Oct 20, 2025 | $186.97 | $189.95 | $184.89 | $187.14 | +0.90% | 4,693,325 |
| Oct 13, 2025 | $180.14 | $188.17 | $179.79 | $185.47 | +3.45% | 5,382,662 |
| Oct 6, 2025 | $187.00 | $187.09 | $179.24 | $179.28 | -2.43% | 6,015,560 |
| Sep 29, 2025 | $187.73 | $189.18 | $183.56 | $183.75 | -1.41% | 6,910,828 |
| Sep 22, 2025 | $187.65 | $190.00 | $183.68 | $186.38 | -0.79% | 5,317,782 |
| Sep 15, 2025 | $189.92 | $190.58 | $185.56 | $187.87 | -1.08% | 6,509,476 |
| Sep 8, 2025 | $187.63 | $192.33 | $185.81 | $189.93 | +1.32% | 5,385,853 |
| Sep 2, 2025 | $183.95 | $189.30 | $182.26 | $187.45 | +1.43% | 4,010,167 |
| Aug 25, 2025 | $187.30 | $187.89 | $184.47 | $184.80 | -1.15% | 5,602,391 |
| Aug 18, 2025 | $181.83 | $188.00 | $181.13 | $186.95 | +3.08% | 5,705,309 |
| Aug 11, 2025 | $182.35 | $187.09 | $181.17 | $181.36 | -0.40% | 5,402,894 |
| Aug 4, 2025 | $183.45 | $190.00 | $181.52 | $182.08 | -0.15% | 6,940,189 |
| Jul 28, 2025 | $180.64 | $189.20 | $175.61 | $182.36 | +1.26% | 10,042,798 |
| Jul 21, 2025 | $178.78 | $181.69 | $177.26 | $180.09 | +0.89% | 6,628,206 |
| Jul 14, 2025 | $179.31 | $180.31 | $174.43 | $178.51 | -1.36% | 6,976,640 |
| Jul 7, 2025 | $183.83 | $184.04 | $179.78 | $180.97 | -1.75% | 6,546,571 |
| Jun 30, 2025 | $180.51 | $184.37 | $179.51 | $184.19 | +2.03% | 4,392,286 |
| Jun 23, 2025 | $176.18 | $181.48 | $174.47 | $180.53 | +2.17% | 6,777,216 |
| Jun 16, 2025 | $178.71 | $179.82 | $175.07 | $176.69 | -0.15% | 6,545,004 |
| Jun 9, 2025 | $178.75 | $181.73 | $176.37 | $176.96 | -0.78% | 6,179,596 |
| Jun 2, 2025 | $177.84 | $179.35 | $174.88 | $178.35 | -0.22% | 6,594,971 |
| May 26, 2025 | $176.13 | $181.65 | $175.38 | $178.74 | +0.62% | 6,577,305 |
| May 19, 2025 | $180.93 | $182.44 | $175.38 | $177.64 | -2.80% | 4,950,172 |
| May 12, 2025 | $177.58 | $182.88 | $176.52 | $182.75 | +6.40% | 7,554,683 |
| May 5, 2025 | $169.12 | $173.72 | $167.75 | $171.75 | +0.99% | 5,497,813 |
| Apr 28, 2025 | $166.99 | $170.74 | $163.20 | $170.07 | +2.03% | 6,580,172 |
| Apr 21, 2025 | $156.00 | $168.00 | $153.73 | $166.69 | +5.63% | 6,455,130 |
| Apr 14, 2025 | $160.96 | $162.77 | $157.42 | $157.81 | -0.72% | 4,660,651 |
| Apr 7, 2025 | $149.45 | $162.37 | $145.02 | $158.95 | +4.12% | 12,180,884 |
| Mar 31, 2025 | $169.00 | $173.08 | $151.14 | $152.66 | -10.41% | 9,516,280 |
| Mar 24, 2025 | $176.57 | $180.34 | $170.02 | $170.39 | -2.37% | 6,464,628 |
| Mar 17, 2025 | $175.36 | $179.89 | $172.68 | $174.52 | -0.92% | 4,922,520 |
| Mar 10, 2025 | $181.16 | $183.39 | $172.42 | $176.14 | -4.27% | 7,053,524 |
| Mar 3, 2025 | $190.17 | $191.83 | $180.97 | $183.99 | -2.81% | 8,043,477 |
| Feb 24, 2025 | $186.11 | $190.25 | $184.51 | $189.30 | +1.67% | 6,699,160 |
| Feb 18, 2025 | $184.46 | $189.29 | $182.97 | $186.19 | +1.44% | 4,447,951 |
| Feb 10, 2025 | $185.61 | $186.53 | $181.98 | $183.54 | -0.53% | 5,657,782 |
| Feb 3, 2025 | $180.61 | $186.40 | $175.64 | $184.51 | -0.03% | 9,994,573 |
| Jan 27, 2025 | $186.12 | $187.98 | $181.69 | $184.56 | -1.82% | 5,209,552 |
| Jan 21, 2025 | $182.21 | $191.18 | $180.84 | $187.98 | +4.01% | 7,400,821 |
| Jan 13, 2025 | $174.49 | $184.50 | $174.11 | $180.73 | +2.60% | 6,737,222 |
| Jan 6, 2025 | $180.50 | $181.67 | $175.36 | $176.15 | -1.90% | 4,288,020 |
| Dec 30, 2024 | $180.80 | $181.96 | $177.57 | $179.57 | -1.58% | 2,445,394 |
| Dec 23, 2024 | $182.58 | $184.33 | $181.15 | $182.45 | -0.50% | 2,382,950 |
| Dec 16, 2024 | $190.46 | $191.06 | $180.63 | $183.36 | -2.15% | 7,060,407 |
| Dec 9, 2024 | $191.40 | $192.61 | $187.20 | $187.38 | -2.17% | 4,336,200 |
| Dec 2, 2024 | $195.45 | $196.40 | $191.14 | $191.54 | -1.46% | 6,088,460 |
| Nov 25, 2024 | $198.00 | $198.33 | $194.38 | $194.38 | -1.52% | 4,658,819 |
| Nov 18, 2024 | $193.29 | $197.83 | $191.00 | $197.38 | +2.22% | 5,332,248 |
| Nov 11, 2024 | $192.01 | $196.70 | $190.36 | $193.10 | +1.14% | 7,796,900 |
| Nov 4, 2024 | $179.68 | $192.20 | $178.61 | $190.92 | +7.00% | 6,236,818 |
| Oct 28, 2024 | $168.46 | $184.17 | $165.74 | $178.43 | +6.87% | 8,042,758 |
| Oct 21, 2024 | $169.94 | $170.64 | $165.42 | $166.96 | -1.44% | 4,009,562 |
| Oct 14, 2024 | $170.75 | $173.12 | $168.63 | $169.40 | -0.58% | 6,642,551 |
| Oct 7, 2024 | $166.24 | $171.58 | $165.39 | $170.39 | +0.16% | 5,871,247 |
| Sep 30, 2024 | $171.70 | $172.30 | $166.17 | $170.11 | -1.14% | 8,376,714 |
| Sep 23, 2024 | $171.51 | $173.87 | $169.82 | $172.07 | +0.57% | 6,695,549 |
| Sep 16, 2024 | $168.64 | $172.70 | $167.41 | $171.10 | +2.14% | 5,008,111 |
| Sep 9, 2024 | $165.19 | $169.08 | $162.25 | $167.51 | +2.36% | 5,699,959 |
| Sep 3, 2024 | $170.26 | $171.11 | $163.22 | $163.64 | -4.33% | 4,097,977 |
| Aug 26, 2024 | $168.18 | $171.37 | $166.85 | $171.05 | +2.19% | 4,244,833 |
| Aug 19, 2024 | $162.95 | $167.91 | $162.72 | $167.39 | +2.89% | 4,821,877 |
| Aug 12, 2024 | $160.78 | $166.32 | $158.87 | $162.69 | +1.99% | 6,367,010 |
| Aug 5, 2024 | $150.50 | $160.89 | $149.03 | $159.52 | +4.44% | 10,733,441 |
| Jul 29, 2024 | $172.17 | $175.97 | $150.46 | $152.74 | -11.34% | 11,493,195 |
| Jul 22, 2024 | $170.83 | $174.03 | $166.56 | $172.27 | +1.84% | 4,112,020 |
| Jul 15, 2024 | $169.60 | $177.37 | $169.12 | $169.16 | -0.21% | 5,743,265 |
| Jul 8, 2024 | $166.55 | $172.13 | $163.89 | $169.52 | +2.34% | 6,217,964 |
| Jul 1, 2024 | $168.06 | $168.09 | $164.40 | $165.65 | -0.64% | 2,978,123 |
| Jun 24, 2024 | $169.57 | $172.00 | $165.68 | $166.71 | -1.16% | 5,501,495 |
| Jun 17, 2024 | $166.24 | $171.09 | $165.79 | $168.67 | +0.99% | 5,997,281 |
| Jun 10, 2024 | $169.78 | $176.06 | $164.54 | $167.02 | -1.75% | 6,851,679 |
| Jun 3, 2024 | $170.00 | $170.50 | $164.51 | $170.00 | +0.25% | 5,635,632 |
| May 28, 2024 | $173.70 | $174.42 | $166.09 | $169.58 | -2.35% | 5,536,250 |
| May 20, 2024 | $167.08 | $176.06 | $166.66 | $173.66 | +4.11% | 6,300,848 |
| May 13, 2024 | $171.26 | $171.56 | $166.27 | $166.80 | -2.34% | 6,020,859 |
| May 6, 2024 | $167.00 | $171.57 | $166.92 | $170.80 | +2.55% | 5,925,233 |
| Apr 29, 2024 | $177.81 | $178.46 | $161.96 | $166.56 | -6.17% | 8,068,978 |
| Apr 22, 2024 | $178.52 | $181.14 | $176.37 | $177.51 | -0.11% | 3,747,941 |
| Apr 15, 2024 | $182.34 | $182.81 | $176.71 | $177.70 | -1.12% | 4,152,136 |
| Apr 8, 2024 | $182.36 | $182.99 | $178.04 | $179.71 | -1.38% | 4,456,220 |
| Apr 1, 2024 | $182.99 | $183.00 | $179.00 | $182.22 | -0.37% | 4,043,209 |
| Mar 25, 2024 | $183.15 | $184.22 | $181.53 | $182.90 | -0.14% | 3,119,459 |
| Mar 18, 2024 | $182.33 | $186.33 | $181.40 | $183.15 | +0.90% | 4,517,446 |
| Mar 11, 2024 | $180.80 | $182.97 | $178.92 | $181.52 | +0.04% | 4,381,826 |
| Mar 4, 2024 | $181.12 | $182.72 | $178.41 | $181.44 | +0.42% | 3,568,491 |
| Feb 26, 2024 | $178.28 | $181.41 | $176.69 | $180.68 | +1.39% | 5,843,696 |
| Feb 20, 2024 | $172.99 | $179.23 | $172.51 | $178.20 | +2.48% | 3,958,774 |
| Feb 12, 2024 | $168.80 | $175.00 | $164.62 | $173.89 | +3.20% | 7,473,200 |
| Feb 5, 2024 | $166.09 | $168.64 | $163.79 | $168.50 | +0.63% | 5,845,249 |
| Jan 29, 2024 | $162.77 | $168.54 | $161.93 | $167.44 | +2.40% | 5,389,474 |
| Jan 22, 2024 | $162.78 | $166.65 | $162.29 | $163.52 | +0.92% | 4,084,878 |
| Jan 16, 2024 | $163.21 | $163.77 | $159.99 | $162.03 | -0.86% | 4,370,377 |
| Jan 8, 2024 | $160.85 | $165.49 | $159.93 | $163.44 | +1.68% | 3,532,029 |
| Jan 2, 2024 | $163.76 | $164.58 | $159.28 | $160.74 | -2.52% | 3,084,165 |
| Dec 26, 2023 | $164.49 | $165.52 | $164.10 | $164.89 | +0.42% | 2,303,934 |
| Dec 18, 2023 | $163.40 | $165.04 | $161.72 | $164.20 | +0.66% | 2,923,235 |
| Dec 11, 2023 | $157.97 | $164.55 | $157.63 | $163.13 | +3.80% | 7,157,217 |
| Dec 4, 2023 | $156.17 | $157.69 | $154.69 | $157.16 | +0.07% | 5,416,670 |
| Nov 27, 2023 | $154.90 | $157.37 | $152.43 | $157.05 | +0.56% | 4,246,831 |
| Nov 20, 2023 | $155.85 | $156.40 | $154.19 | $156.18 | +0.33% | 2,024,492 |
| Nov 13, 2023 | $150.27 | $155.82 | $150.04 | $155.66 | +3.22% | 6,260,218 |
| Nov 6, 2023 | $143.68 | $151.25 | $141.65 | $150.80 | +4.94% | 6,783,118 |
| Oct 30, 2023 | $140.25 | $145.92 | $136.89 | $143.70 | +3.22% | 6,292,491 |
| Oct 23, 2023 | $141.54 | $142.57 | $138.86 | $139.22 | -1.66% | 4,063,216 |
| Oct 16, 2023 | $149.85 | $151.18 | $141.43 | $141.57 | -4.76% | 5,537,934 |
| Oct 9, 2023 | $149.68 | $152.70 | $147.72 | $148.64 | -1.05% | 3,410,754 |
| Oct 2, 2023 | $147.72 | $151.06 | $146.20 | $150.22 | +1.66% | 4,573,010 |
| Sep 25, 2023 | $151.06 | $153.40 | $147.57 | $147.76 | -2.57% | 6,029,048 |
| Sep 18, 2023 | $151.78 | $154.72 | $149.64 | $151.66 | +0.02% | 6,046,773 |
| Sep 11, 2023 | $154.48 | $154.94 | $150.57 | $151.63 | -1.47% | 5,556,661 |
| Sep 5, 2023 | $160.77 | $160.77 | $153.56 | $153.90 | -4.20% | 4,504,701 |
| Aug 28, 2023 | $157.82 | $161.05 | $157.82 | $160.65 | +1.94% | 2,894,106 |
| Aug 21, 2023 | $154.69 | $158.13 | $153.03 | $157.59 | +2.03% | 2,769,813 |
| Aug 14, 2023 | $158.25 | $158.69 | $152.52 | $154.45 | -2.38% | 4,048,757 |
| Aug 7, 2023 | $157.58 | $161.01 | $157.58 | $158.22 | +1.05% | 3,915,520 |
| Jul 31, 2023 | $158.85 | $164.75 | $156.01 | $156.57 | -1.06% | 5,452,568 |
| Jul 24, 2023 | $158.05 | $160.00 | $157.25 | $158.25 | +0.46% | 3,643,351 |
| Jul 17, 2023 | $157.49 | $159.30 | $156.21 | $157.53 | -0.01% | 3,784,687 |
| Jul 10, 2023 | $157.27 | $159.00 | $156.29 | $157.54 | +0.29% | 5,850,765 |
| Jul 3, 2023 | $160.68 | $161.35 | $155.81 | $157.08 | -2.97% | 3,316,829 |
| Jun 26, 2023 | $156.35 | $162.69 | $156.22 | $161.88 | +3.73% | 4,138,415 |
| Jun 20, 2023 | $154.78 | $157.11 | $153.91 | $156.06 | +0.10% | 3,679,184 |
| Jun 12, 2023 | $150.54 | $158.61 | $149.69 | $155.91 | +3.74% | 5,544,315 |
| Jun 5, 2023 | $150.51 | $151.52 | $148.23 | $150.29 | -0.26% | 4,923,771 |
| May 30, 2023 | $148.07 | $151.20 | $144.61 | $150.68 | +1.66% | 4,017,696 |
| May 22, 2023 | $147.85 | $148.97 | $143.73 | $148.22 | +0.44% | 4,133,264 |
| May 15, 2023 | $145.82 | $149.47 | $143.85 | $147.57 | +1.48% | 4,743,378 |
| May 8, 2023 | $145.47 | $146.30 | $142.66 | $145.42 | +0.28% | 3,666,868 |
| May 1, 2023 | $137.92 | $147.88 | $137.73 | $145.02 | +5.14% | 6,767,537 |
| Apr 24, 2023 | $137.52 | $138.30 | $133.12 | $137.93 | +0.25% | 5,664,059 |
| Apr 17, 2023 | $138.67 | $140.34 | $136.30 | $137.58 | -0.56% | 4,405,866 |
| Apr 10, 2023 | $134.31 | $140.05 | $133.88 | $138.35 | +2.29% | 5,236,202 |
| Apr 3, 2023 | $144.44 | $145.43 | $134.40 | $135.25 | -6.94% | 4,850,651 |
| Mar 27, 2023 | $140.28 | $145.51 | $139.29 | $145.33 | +4.31% | 4,002,386 |
| Mar 20, 2023 | $136.24 | $141.60 | $134.99 | $139.32 | +3.21% | 5,565,465 |
| Mar 13, 2023 | $134.41 | $138.80 | $131.52 | $134.99 | -0.54% | 7,035,245 |
| Mar 6, 2023 | $143.74 | $144.73 | $135.08 | $135.72 | -5.70% | 5,180,409 |
| Feb 27, 2023 | $142.23 | $144.13 | $140.46 | $143.93 | +2.12% | 4,281,140 |
| Feb 21, 2023 | $145.01 | $145.70 | $140.06 | $140.94 | -3.79% | 3,962,213 |
| Feb 13, 2023 | $144.95 | $146.87 | $143.56 | $146.49 | +1.24% | 4,331,762 |
| Feb 6, 2023 | $145.72 | $148.06 | $143.91 | $144.69 | -1.15% | 5,327,026 |
| Jan 30, 2023 | $143.17 | $146.65 | $141.99 | $146.38 | +1.72% | 6,875,464 |
| Jan 23, 2023 | $142.77 | $144.47 | $140.78 | $143.90 | +0.98% | 4,843,501 |
| Jan 17, 2023 | $146.61 | $147.01 | $138.44 | $142.50 | -2.48% | 4,570,399 |
| Jan 9, 2023 | $143.72 | $146.83 | $141.82 | $146.13 | +1.59% | 3,420,322 |
| Jan 3, 2023 | $140.18 | $144.49 | $137.47 | $143.84 | +2.95% | 4,301,033 |
| Dec 27, 2022 | $139.89 | $141.48 | $138.32 | $139.72 | +0.24% | 1,931,544 |
| Dec 19, 2022 | $136.82 | $140.49 | $136.05 | $139.38 | +1.91% | 3,598,932 |
| Dec 12, 2022 | $139.55 | $145.79 | $135.54 | $136.77 | -1.68% | 6,304,995 |
| Dec 5, 2022 | $142.70 | $143.65 | $138.82 | $139.11 | -3.66% | 3,852,271 |
| Nov 28, 2022 | $141.65 | $145.03 | $137.80 | $144.39 | +1.28% | 5,252,799 |
| Nov 21, 2022 | $139.42 | $143.07 | $138.78 | $142.57 | +2.33% | 2,394,345 |
| Nov 14, 2022 | $138.18 | $139.94 | $135.86 | $139.32 | +0.34% | 4,550,298 |
| Nov 7, 2022 | $135.43 | $142.03 | $134.43 | $138.85 | +2.66% | 6,053,502 |
| Oct 31, 2022 | $129.39 | $137.99 | $128.48 | $135.25 | +4.62% | 7,976,484 |
| Oct 24, 2022 | $119.79 | $129.49 | $119.37 | $129.28 | +8.47% | 6,206,998 |
| Oct 17, 2022 | $115.11 | $120.24 | $114.25 | $119.18 | +5.23% | 6,705,900 |
| Oct 10, 2022 | $117.17 | $117.28 | $110.96 | $113.26 | -2.61% | 5,234,049 |
| Oct 3, 2022 | $115.12 | $122.24 | $114.61 | $116.29 | +2.54% | 5,377,423 |
| Sep 26, 2022 | $114.27 | $115.63 | $110.87 | $113.41 | -0.89% | 4,859,133 |
| Sep 19, 2022 | $118.02 | $120.90 | $112.80 | $114.43 | -3.80% | 3,224,887 |
| Sep 12, 2022 | $125.97 | $127.37 | $117.88 | $118.95 | -5.43% | 5,691,092 |
| Sep 6, 2022 | $118.04 | $126.18 | $116.97 | $125.78 | +6.75% | 5,409,825 |
| Aug 29, 2022 | $121.99 | $122.79 | $117.34 | $117.83 | -3.94% | 4,912,440 |
| Aug 22, 2022 | $127.16 | $127.68 | $122.27 | $122.66 | -4.84% | 3,715,694 |
| Aug 15, 2022 | $128.73 | $130.85 | $128.07 | $128.90 | -0.32% | 3,975,755 |
| Aug 8, 2022 | $127.20 | $129.36 | $124.08 | $129.31 | +2.42% | 4,542,178 |
| Aug 1, 2022 | $122.53 | $131.93 | $121.74 | $126.25 | +2.23% | 6,424,482 |
| Jul 25, 2022 | $115.46 | $123.76 | $114.53 | $123.50 | +7.08% | 4,141,645 |
| Jul 18, 2022 | $111.94 | $116.47 | $108.83 | $115.33 | +3.25% | 4,560,673 |
| Jul 11, 2022 | $110.28 | $112.89 | $106.98 | $111.70 | -0.58% | 4,531,456 |
| Jul 5, 2022 | $110.19 | $113.65 | $108.80 | $112.35 | +0.80% | 3,990,690 |
| Jun 27, 2022 | $113.89 | $113.89 | $108.45 | $111.46 | -1.80% | 4,910,787 |
| Jun 21, 2022 | $108.33 | $113.58 | $106.76 | $113.50 | +5.94% | 3,992,604 |
| Jun 13, 2022 | $112.96 | $114.18 | $106.17 | $107.14 | -7.21% | 7,607,680 |
| Jun 6, 2022 | $123.33 | $123.67 | $115.41 | $115.46 | -5.68% | 4,411,354 |
| May 31, 2022 | $121.28 | $123.21 | $119.49 | $122.41 | -0.04% | 4,808,857 |
| May 23, 2022 | $118.76 | $122.46 | $116.43 | $122.46 | +4.35% | 3,862,825 |
| May 16, 2022 | $120.45 | $122.34 | $114.37 | $117.36 | -3.04% | 5,653,040 |
| May 9, 2022 | $121.81 | $123.54 | $118.28 | $121.04 | -1.70% | 7,257,786 |
| May 2, 2022 | $126.07 | $127.38 | $118.94 | $123.13 | -2.48% | 8,635,274 |
| Apr 25, 2022 | $126.97 | $129.20 | $124.19 | $126.26 | -0.72% | 6,139,340 |
| Apr 18, 2022 | $127.06 | $133.91 | $126.35 | $127.17 | +0.09% | 4,283,898 |
| Apr 11, 2022 | $131.35 | $132.40 | $127.05 | $127.05 | -3.62% | 4,945,079 |
| Apr 4, 2022 | $134.67 | $134.84 | $130.38 | $131.82 | -1.91% | 4,993,860 |
| Mar 28, 2022 | $133.45 | $136.71 | $132.40 | $134.38 | +0.61% | 4,164,856 |
| Mar 21, 2022 | $134.66 | $135.82 | $132.19 | $133.56 | -0.89% | 4,631,519 |
| Mar 14, 2022 | $127.55 | $135.36 | $125.86 | $134.76 | +6.66% | 5,279,733 |
| Mar 7, 2022 | $131.18 | $132.11 | $126.22 | $126.34 | -3.55% | 5,753,525 |
| Feb 28, 2022 | $128.56 | $131.85 | $126.41 | $130.99 | +0.86% | 6,078,500 |
| Feb 22, 2022 | $128.01 | $130.22 | $121.80 | $129.87 | +1.29% | 4,307,622 |
| Feb 14, 2022 | $130.81 | $132.50 | $127.50 | $128.22 | -1.98% | 4,381,259 |
| Feb 7, 2022 | $134.74 | $137.71 | $130.10 | $130.81 | -2.74% | 6,218,705 |
| Jan 31, 2022 | $134.64 | $143.48 | $133.68 | $134.49 | -0.37% | 5,653,547 |
| Jan 24, 2022 | $134.64 | $137.08 | $129.94 | $134.99 | -1.05% | 6,037,401 |
| Jan 18, 2022 | $140.06 | $140.82 | $135.18 | $136.42 | -3.62% | 3,962,017 |
| Jan 10, 2022 | $141.04 | $145.28 | $138.46 | $141.54 | -0.59% | 4,463,611 |
| Jan 3, 2022 | $147.25 | $147.52 | $142.32 | $142.38 | -3.17% | 4,270,791 |
| Dec 27, 2021 | $143.33 | $148.07 | $142.98 | $147.04 | +3.14% | 2,418,713 |
| Dec 20, 2021 | $138.56 | $143.28 | $136.94 | $142.57 | +1.96% | 3,081,058 |
| Dec 13, 2021 | $142.81 | $145.06 | $139.18 | $139.83 | -2.05% | 6,038,151 |
| Dec 6, 2021 | $140.42 | $142.84 | $138.56 | $142.75 | +2.59% | 3,661,690 |
| Nov 29, 2021 | $140.18 | $141.22 | $135.71 | $139.14 | +0.04% | 5,486,823 |
| Nov 22, 2021 | $142.53 | $143.55 | $138.59 | $139.09 | -2.38% | 3,894,685 |
| Nov 15, 2021 | $140.74 | $143.16 | $139.37 | $142.48 | +1.58% | 4,321,780 |
| Nov 8, 2021 | $142.09 | $142.50 | $138.29 | $140.26 | -0.48% | 3,254,992 |
| Nov 1, 2021 | $132.53 | $143.22 | $132.53 | $140.94 | +6.45% | 7,857,593 |
| Oct 25, 2021 | $131.22 | $133.52 | $129.47 | $132.40 | +0.96% | 3,614,694 |
| Oct 18, 2021 | $127.27 | $131.78 | $127.03 | $131.14 | +2.19% | 3,747,256 |
| Oct 11, 2021 | $126.21 | $130.27 | $122.90 | $128.33 | +1.70% | 4,526,409 |
| Oct 4, 2021 | $124.56 | $127.10 | $122.38 | $126.19 | +0.98% | 5,777,474 |
| Sep 27, 2021 | $129.66 | $131.33 | $122.50 | $124.96 | -3.59% | 5,620,852 |
| Sep 20, 2021 | $127.77 | $130.15 | $126.30 | $129.61 | -0.41% | 6,187,707 |
| Sep 13, 2021 | $131.40 | $132.71 | $129.06 | $130.14 | -0.22% | 8,131,893 |
| Sep 7, 2021 | $134.58 | $134.83 | $130.35 | $130.43 | -3.67% | 4,994,177 |
| Aug 30, 2021 | $137.52 | $137.95 | $133.90 | $135.40 | -1.05% | 4,470,087 |
| Aug 23, 2021 | $135.61 | $137.38 | $134.94 | $136.84 | +1.54% | 2,604,398 |
| Aug 16, 2021 | $137.15 | $137.67 | $133.60 | $134.77 | -1.80% | 3,156,642 |
| Aug 9, 2021 | $136.92 | $137.81 | $135.80 | $137.24 | +0.31% | 4,153,055 |
| Aug 2, 2021 | $139.40 | $140.10 | $136.10 | $136.82 | -1.60% | 5,087,336 |
| Jul 26, 2021 | $137.57 | $139.69 | $135.64 | $139.05 | +0.89% | 3,321,395 |
| Jul 19, 2021 | $134.48 | $138.13 | $131.63 | $137.83 | +1.17% | 4,538,934 |
| Jul 12, 2021 | $134.58 | $137.20 | $134.00 | $136.23 | +0.56% | 6,751,334 |
| Jul 6, 2021 | $134.54 | $135.96 | $131.57 | $135.47 | +0.39% | 4,033,777 |
| Jun 28, 2021 | $133.81 | $135.17 | $132.21 | $134.94 | +0.97% | 4,049,422 |
| Jun 21, 2021 | $132.07 | $134.51 | $131.56 | $133.65 | +2.30% | 3,837,558 |
| Jun 14, 2021 | $135.46 | $137.62 | $130.57 | $130.65 | -3.83% | 4,238,169 |
| Jun 7, 2021 | $138.06 | $138.10 | $135.41 | $135.86 | -1.34% | 3,267,857 |
| Jun 1, 2021 | $136.33 | $137.94 | $134.68 | $137.70 | +1.92% | 4,028,126 |
| May 24, 2021 | $133.59 | $135.57 | $132.07 | $135.10 | +1.69% | 4,155,503 |
| May 17, 2021 | $133.73 | $134.42 | $129.67 | $132.85 | -1.11% | 4,742,419 |
| May 10, 2021 | $137.80 | $139.07 | $130.47 | $134.34 | -2.18% | 5,453,869 |
| May 3, 2021 | $136.10 | $138.06 | $133.13 | $137.33 | +1.78% | 6,760,740 |
| Apr 26, 2021 | $135.28 | $137.84 | $133.64 | $134.93 | -0.06% | 3,878,025 |
| Apr 19, 2021 | $133.00 | $135.61 | $130.13 | $135.01 | +1.63% | 3,563,017 |
| Apr 12, 2021 | $131.33 | $134.80 | $130.98 | $132.85 | +1.19% | 4,976,253 |
| Apr 5, 2021 | $129.78 | $131.79 | $128.43 | $131.29 | +2.04% | 5,051,513 |
| Mar 29, 2021 | $126.51 | $129.13 | $126.06 | $128.66 | +1.05% | 4,315,482 |
| Mar 22, 2021 | $120.92 | $127.52 | $120.25 | $127.32 | +5.43% | 5,895,366 |
| Mar 15, 2021 | $121.29 | $124.11 | $119.75 | $120.76 | -0.67% | 4,628,737 |
| Mar 8, 2021 | $123.31 | $125.78 | $120.24 | $121.57 | -0.56% | 6,812,299 |
| Mar 1, 2021 | $119.53 | $124.00 | $118.41 | $122.25 | +3.63% | 4,229,754 |
| Feb 22, 2021 | $120.25 | $123.85 | $117.80 | $117.97 | -2.39% | 5,165,017 |
| Feb 16, 2021 | $122.48 | $122.60 | $117.96 | $120.86 | -0.73% | 3,154,550 |
| Feb 8, 2021 | $117.84 | $122.11 | $117.68 | $121.75 | +4.06% | 5,041,230 |
| Feb 1, 2021 | $114.00 | $119.57 | $112.69 | $117.00 | +3.30% | 7,109,653 |
| Jan 25, 2021 | $116.60 | $117.42 | $106.96 | $113.26 | -3.49% | 6,827,555 |
| Jan 19, 2021 | $120.19 | $121.52 | $116.91 | $117.35 | -1.39% | 3,279,456 |
| Jan 11, 2021 | $122.01 | $124.93 | $116.90 | $119.00 | -3.67% | 3,862,607 |
| Jan 4, 2021 | $121.10 | $125.81 | $117.71 | $123.54 | +2.15% | 4,250,462 |
| Dec 28, 2020 | $120.14 | $121.07 | $117.66 | $120.94 | +1.60% | 1,839,153 |
| Dec 21, 2020 | $115.93 | $119.44 | $114.63 | $119.04 | +0.80% | 1,959,056 |
| Dec 14, 2020 | $119.48 | $119.69 | $116.22 | $118.10 | -0.24% | 4,881,968 |
| Dec 7, 2020 | $117.23 | $119.30 | $116.71 | $118.38 | +1.32% | 4,632,024 |
| Nov 30, 2020 | $119.72 | $120.08 | $114.24 | $116.84 | -2.45% | 5,372,130 |
| Nov 23, 2020 | $118.48 | $121.69 | $117.35 | $119.77 | +2.00% | 3,601,628 |
| Nov 16, 2020 | $118.86 | $120.35 | $116.52 | $117.42 | +0.13% | 5,234,118 |
| Nov 9, 2020 | $117.07 | $118.95 | $113.78 | $117.27 | +6.30% | 6,076,113 |
| Nov 2, 2020 | $99.81 | $110.70 | $99.71 | $110.32 | +12.34% | 5,218,330 |
| Oct 26, 2020 | $106.34 | $106.49 | $96.86 | $98.20 | -8.87% | 5,192,062 |
| Oct 19, 2020 | $109.95 | $110.48 | $106.85 | $107.76 | -1.90% | 4,404,747 |
| Oct 12, 2020 | $107.81 | $110.82 | $105.48 | $109.85 | +2.72% | 4,556,771 |
| Oct 5, 2020 | $101.94 | $108.63 | $101.76 | $106.94 | +6.11% | 5,505,623 |
| Sep 28, 2020 | $98.93 | $101.68 | $98.04 | $100.78 | +3.37% | 4,526,856 |
| Sep 21, 2020 | $98.75 | $99.41 | $94.90 | $97.49 | -3.20% | 3,877,623 |
| Sep 14, 2020 | $100.64 | $103.48 | $100.30 | $100.71 | +0.80% | 4,403,520 |
| Sep 8, 2020 | $98.67 | $100.84 | $96.91 | $99.91 | +0.44% | 3,749,084 |
| Aug 31, 2020 | $101.78 | $103.95 | $98.42 | $99.47 | -2.41% | 4,374,143 |
| Aug 24, 2020 | $100.85 | $101.98 | $99.77 | $101.93 | +1.69% | 3,157,546 |
| Aug 17, 2020 | $101.28 | $101.94 | $99.61 | $100.24 | -1.03% | 3,832,836 |
| Aug 10, 2020 | $97.98 | $102.03 | $97.84 | $101.28 | +3.57% | 5,782,234 |
| Aug 3, 2020 | $93.83 | $98.85 | $93.13 | $97.79 | +4.87% | 5,848,271 |
| Jul 27, 2020 | $92.63 | $94.66 | $91.48 | $93.25 | +0.38% | 5,148,428 |
| Jul 20, 2020 | $92.35 | $94.17 | $91.11 | $92.90 | -0.05% | 5,264,102 |
| Jul 13, 2020 | $87.58 | $94.21 | $87.22 | $92.95 | +6.96% | 8,726,937 |
| Jul 6, 2020 | $90.53 | $91.28 | $85.74 | $86.90 | -2.32% | 4,707,331 |
| Jun 29, 2020 | $87.25 | $90.09 | $86.16 | $88.96 | +3.70% | 4,453,968 |
| Jun 22, 2020 | $88.30 | $90.57 | $84.53 | $85.79 | -3.09% | 10,619,062 |
| Jun 15, 2020 | $85.33 | $91.96 | $84.64 | $88.53 | +0.99% | 5,819,433 |
| Jun 8, 2020 | $97.10 | $98.00 | $85.26 | $87.66 | -9.62% | 6,587,911 |
| Jun 1, 2020 | $91.31 | $97.74 | $90.49 | $96.99 | +5.76% | 5,649,947 |
| May 26, 2020 | $89.01 | $93.20 | $88.23 | $91.71 | +6.76% | 6,292,167 |
| May 18, 2020 | $83.00 | $86.00 | $82.51 | $85.90 | +7.93% | 6,143,216 |
| May 11, 2020 | $83.61 | $83.95 | $75.22 | $79.59 | -5.61% | 8,604,384 |
| May 4, 2020 | $79.68 | $85.09 | $78.27 | $84.32 | +4.76% | 7,953,296 |
| Apr 27, 2020 | $77.53 | $84.96 | $77.26 | $80.49 | +4.45% | 6,605,066 |
| Apr 20, 2020 | $78.67 | $79.95 | $73.83 | $77.06 | -4.05% | 8,099,389 |
| Apr 13, 2020 | $76.99 | $81.01 | $73.11 | $80.31 | +2.66% | 7,096,802 |
| Apr 6, 2020 | $75.44 | $81.50 | $74.41 | $78.23 | +9.73% | 6,300,154 |
| Mar 30, 2020 | $70.97 | $74.10 | $68.02 | $71.29 | +0.39% | 9,552,073 |
| Mar 23, 2020 | $62.50 | $74.49 | $56.69 | $71.01 | +12.06% | 13,515,963 |
| Mar 16, 2020 | $65.84 | $70.71 | $54.82 | $63.37 | -15.05% | 16,414,707 |
| Mar 9, 2020 | $79.99 | $84.73 | $66.75 | $74.60 | -15.73% | 14,843,317 |
| Mar 2, 2020 | $86.53 | $91.92 | $85.86 | $88.52 | +2.93% | 11,804,165 |
| Feb 24, 2020 | $96.30 | $96.48 | $83.24 | $86.00 | -13.43% | 10,608,601 |
| Feb 18, 2020 | $101.00 | $101.69 | $98.82 | $99.34 | -1.97% | 7,145,779 |
| Feb 10, 2020 | $98.07 | $102.00 | $97.61 | $101.34 | +3.09% | 5,439,676 |
| Feb 3, 2020 | $97.63 | $101.47 | $96.70 | $98.30 | +1.18% | 8,440,098 |
| Jan 27, 2020 | $97.64 | $100.33 | $96.54 | $97.15 | -2.43% | 5,879,364 |
| Jan 21, 2020 | $101.36 | $102.30 | $99.20 | $99.57 | -2.17% | 4,158,248 |
| Jan 13, 2020 | $100.38 | $102.07 | $99.84 | $101.78 | +1.01% | 6,121,129 |
| Jan 6, 2020 | $100.31 | $102.31 | $99.89 | $100.76 | -0.18% | 4,902,279 |
| Dec 30, 2019 | $100.11 | $101.03 | $99.19 | $100.94 | +0.99% | 2,937,584 |
| Dec 23, 2019 | $100.10 | $100.88 | $99.23 | $99.95 | +0.17% | 1,607,156 |
| Dec 16, 2019 | $99.39 | $100.59 | $98.37 | $99.78 | +1.24% | 5,330,821 |
| Dec 9, 2019 | $98.37 | $99.84 | $97.66 | $98.56 | +0.01% | 3,753,013 |
| Dec 2, 2019 | $99.00 | $99.16 | $95.85 | $98.55 | -0.46% | 5,527,544 |
| Nov 25, 2019 | $98.04 | $99.74 | $97.65 | $99.01 | +1.13% | 3,707,242 |
| Nov 18, 2019 | $97.83 | $99.23 | $97.02 | $97.90 | -0.28% | 5,898,257 |
| Nov 11, 2019 | $95.70 | $98.25 | $95.33 | $98.17 | +1.69% | 5,288,706 |
| Nov 4, 2019 | $94.74 | $97.30 | $94.45 | $96.54 | +2.48% | 6,236,553 |
| Oct 28, 2019 | $90.48 | $94.20 | $89.96 | $94.20 | +4.71% | 6,787,570 |
| Oct 21, 2019 | $88.82 | $90.76 | $87.88 | $89.96 | +1.82% | 6,170,041 |
| Oct 14, 2019 | $87.95 | $90.37 | $87.68 | $88.35 | -0.18% | 4,155,332 |
| Oct 7, 2019 | $88.68 | $90.07 | $85.96 | $88.51 | -0.36% | 4,625,345 |
| Sep 30, 2019 | $91.19 | $92.86 | $85.18 | $88.83 | -2.78% | 6,402,193 |
| Sep 23, 2019 | $89.37 | $91.87 | $88.65 | $91.37 | +1.66% | 5,964,902 |
| Sep 16, 2019 | $90.28 | $91.15 | $88.81 | $89.88 | -0.90% | 6,546,229 |
| Sep 9, 2019 | $89.80 | $91.07 | $86.96 | $90.70 | +1.60% | 6,103,496 |
| Sep 3, 2019 | $85.07 | $89.57 | $82.76 | $89.27 | +3.89% | 5,796,956 |
| Aug 26, 2019 | $84.15 | $87.17 | $82.66 | $85.93 | +2.76% | 4,485,978 |
| Aug 19, 2019 | $86.71 | $87.22 | $83.23 | $83.62 | -2.37% | 4,790,508 |
| Aug 12, 2019 | $84.86 | $87.38 | $83.07 | $85.65 | +0.38% | 5,559,145 |
| Aug 5, 2019 | $84.97 | $87.16 | $83.42 | $85.33 | -1.35% | 6,703,117 |
| Jul 29, 2019 | $89.21 | $92.14 | $86.17 | $86.50 | -3.11% | 7,481,946 |
| Jul 22, 2019 | $88.70 | $90.11 | $88.42 | $89.28 | +0.64% | 6,195,944 |
| Jul 15, 2019 | $91.19 | $91.44 | $88.50 | $88.71 | -2.52% | 5,812,109 |
| Jul 8, 2019 | $90.78 | $91.39 | $88.91 | $91.00 | -0.10% | 7,381,133 |
| Jul 1, 2019 | $91.76 | $92.30 | $89.65 | $91.09 | +0.28% | 4,080,314 |
| Jun 24, 2019 | $87.68 | $90.87 | $87.41 | $90.84 | +3.51% | 7,511,181 |
| Jun 17, 2019 | $85.19 | $89.82 | $84.39 | $87.76 | +3.26% | 6,201,805 |
| Jun 10, 2019 | $86.29 | $87.66 | $84.50 | $84.99 | -0.91% | 4,715,295 |
| Jun 3, 2019 | $81.88 | $86.07 | $81.62 | $85.77 | +4.74% | 6,039,127 |
| May 28, 2019 | $84.84 | $85.15 | $81.83 | $81.89 | -3.08% | 5,286,104 |
| May 20, 2019 | $85.32 | $86.60 | $84.10 | $84.49 | -1.64% | 5,172,925 |
| May 13, 2019 | $83.77 | $86.74 | $83.16 | $85.90 | +0.37% | 4,559,980 |
| May 6, 2019 | $85.78 | $86.58 | $83.50 | $85.58 | -2.03% | 4,718,895 |
| Apr 29, 2019 | $87.79 | $88.76 | $86.12 | $87.35 | +0.06% | 6,420,304 |
| Apr 22, 2019 | $86.02 | $87.77 | $85.47 | $87.30 | +0.94% | 3,997,672 |
| Apr 15, 2019 | $85.93 | $86.73 | $85.35 | $86.49 | +0.79% | 2,858,897 |
| Apr 8, 2019 | $84.06 | $85.92 | $83.42 | $85.81 | +1.80% | 3,697,109 |
| Apr 1, 2019 | $83.72 | $84.74 | $83.41 | $84.29 | +1.59% | 5,537,990 |
| Mar 25, 2019 | $79.52 | $83.12 | $79.12 | $82.97 | +4.48% | 5,052,525 |
| Mar 18, 2019 | $80.80 | $82.32 | $79.36 | $79.41 | -1.73% | 5,683,504 |
| Mar 11, 2019 | $78.58 | $81.44 | $78.34 | $80.81 | +2.76% | 6,877,390 |
| Mar 4, 2019 | $80.00 | $80.50 | $77.91 | $78.64 | -1.17% | 6,085,110 |
| Feb 25, 2019 | $79.95 | $80.41 | $78.70 | $79.57 | +0.21% | 6,559,441 |
| Feb 19, 2019 | $78.56 | $79.95 | $78.48 | $79.40 | +0.49% | 3,904,609 |
| Feb 11, 2019 | $75.73 | $79.38 | $75.71 | $79.01 | +4.29% | 9,764,818 |
| Feb 4, 2019 | $73.33 | $76.33 | $72.77 | $75.76 | +3.20% | 10,520,034 |
| Jan 28, 2019 | $70.17 | $73.78 | $69.51 | $73.41 | +2.93% | 6,242,619 |
| Jan 22, 2019 | $71.73 | $72.62 | $69.87 | $71.32 | -1.44% | 4,911,816 |
| Jan 14, 2019 | $70.13 | $72.66 | $69.53 | $72.36 | +2.57% | 4,718,123 |
| Jan 7, 2019 | $68.10 | $70.66 | $67.53 | $70.55 | +3.67% | 5,997,661 |
| Dec 31, 2018 | $67.06 | $68.10 | $65.42 | $68.05 | +1.98% | 4,755,419 |
| Dec 24, 2018 | $64.76 | $67.84 | $63.14 | $66.73 | +2.33% | 4,071,834 |
| Dec 17, 2018 | $70.35 | $70.78 | $65.20 | $65.21 | -7.36% | 9,986,436 |
| Dec 10, 2018 | $70.82 | $73.87 | $69.24 | $70.39 | -0.65% | 8,061,720 |
| Dec 3, 2018 | $74.66 | $76.32 | $68.74 | $70.85 | -3.51% | 8,630,919 |
| Nov 26, 2018 | $72.32 | $73.94 | $70.49 | $73.43 | +2.47% | 7,713,691 |
| Nov 19, 2018 | $74.24 | $74.40 | $70.80 | $71.66 | -3.66% | 4,984,937 |
| Nov 12, 2018 | $74.54 | $74.95 | $72.25 | $74.38 | -0.09% | 7,861,187 |
| Nov 5, 2018 | $72.99 | $75.55 | $72.37 | $74.45 | +2.51% | 9,931,082 |
| Oct 29, 2018 | $67.68 | $73.21 | $64.91 | $72.63 | +8.84% | 10,236,149 |
| Oct 22, 2018 | $70.87 | $70.98 | $65.22 | $66.73 | -5.49% | 8,693,952 |
| Oct 15, 2018 | $72.69 | $73.68 | $70.10 | $70.61 | -3.01% | 6,650,710 |
| Oct 8, 2018 | $78.40 | $78.47 | $71.65 | $72.80 | -7.44% | 6,362,858 |
| Oct 1, 2018 | $79.67 | $80.32 | $78.09 | $78.65 | -0.59% | 4,398,233 |
| Sep 24, 2018 | $81.36 | $81.36 | $78.72 | $79.12 | -2.96% | 4,684,082 |
| Sep 17, 2018 | $80.87 | $81.92 | $80.39 | $81.53 | +0.87% | 5,714,457 |
| Sep 10, 2018 | $78.56 | $81.18 | $78.38 | $80.83 | +3.51% | 5,829,693 |
| Sep 4, 2018 | $76.74 | $78.89 | $75.93 | $78.09 | +1.47% | 5,257,856 |
| Aug 27, 2018 | $76.57 | $77.83 | $76.12 | $76.96 | +0.98% | 3,653,759 |
| Aug 20, 2018 | $76.39 | $77.15 | $75.62 | $76.21 | -0.13% | 4,451,997 |
| Aug 13, 2018 | $76.00 | $76.47 | $74.50 | $76.31 | +0.57% | 4,486,449 |
| Aug 6, 2018 | $76.74 | $77.60 | $75.57 | $75.88 | -0.90% | 4,591,929 |
| Jul 30, 2018 | $76.94 | $78.01 | $75.22 | $76.57 | -0.36% | 7,748,165 |
| Jul 23, 2018 | $73.45 | $77.44 | $72.64 | $76.85 | +4.46% | 5,779,749 |
| Jul 16, 2018 | $73.75 | $74.03 | $72.65 | $73.57 | -0.18% | 3,373,163 |
| Jul 9, 2018 | $71.94 | $73.91 | $71.80 | $73.70 | +2.52% | 4,512,888 |
| Jul 2, 2018 | $71.46 | $72.79 | $70.79 | $71.89 | -0.37% | 3,214,518 |
| Jun 25, 2018 | $72.76 | $73.69 | $71.04 | $72.16 | -1.15% | 5,997,846 |
| Jun 18, 2018 | $74.39 | $75.02 | $71.86 | $73.00 | -2.78% | 5,530,525 |
| Jun 11, 2018 | $75.75 | $76.21 | $74.15 | $75.09 | -0.87% | 5,602,526 |
| Jun 4, 2018 | $74.58 | $76.20 | $74.21 | $75.75 | +2.08% | 4,745,142 |
| May 29, 2018 | $74.40 | $75.05 | $72.95 | $74.21 | -1.17% | 6,268,624 |
| May 21, 2018 | $76.00 | $76.69 | $74.21 | $75.09 | -0.60% | 5,356,538 |
| May 14, 2018 | $75.02 | $76.10 | $73.70 | $75.54 | +0.98% | 5,894,709 |
| May 7, 2018 | $71.64 | $75.21 | $71.50 | $74.81 | +4.63% | 8,532,293 |
| Apr 30, 2018 | $71.08 | $72.36 | $68.57 | $71.50 | +0.78% | 15,578,788 |
| Apr 23, 2018 | $75.86 | $76.04 | $70.30 | $70.95 | -6.41% | 8,632,012 |
| Apr 16, 2018 | $75.68 | $77.20 | $75.27 | $75.81 | +1.16% | 4,280,600 |
| Apr 9, 2018 | $74.23 | $75.78 | $73.23 | $74.94 | +1.90% | 4,740,488 |
| Apr 2, 2018 | $75.97 | $76.74 | $72.72 | $73.54 | -3.20% | 4,719,672 |
| Mar 26, 2018 | $75.71 | $77.01 | $74.52 | $75.97 | +1.82% | 4,089,022 |
| Mar 19, 2018 | $78.36 | $79.15 | $74.53 | $74.61 | -5.17% | 4,834,818 |
| Mar 12, 2018 | $78.81 | $79.32 | $77.73 | $78.68 | -0.14% | 4,579,805 |
| Mar 5, 2018 | $73.97 | $78.81 | $73.61 | $78.79 | +5.73% | 4,948,867 |
| Feb 26, 2018 | $77.19 | $79.10 | $73.19 | $74.52 | -2.92% | 5,421,484 |
| Feb 20, 2018 | $76.14 | $77.14 | $75.64 | $76.76 | +0.27% | 4,046,960 |
| Feb 12, 2018 | $73.05 | $76.94 | $72.64 | $76.55 | +5.88% | 6,009,246 |
| Feb 5, 2018 | $76.78 | $77.46 | $71.16 | $72.30 | -6.41% | 9,999,113 |
| Jan 29, 2018 | $77.74 | $78.51 | $75.93 | $77.25 | -1.06% | 7,234,048 |
| Jan 22, 2018 | $76.80 | $78.09 | $76.10 | $78.08 | +1.43% | 3,759,919 |
| Jan 16, 2018 | $75.45 | $77.32 | $74.59 | $76.98 | +2.37% | 4,763,690 |
| Jan 8, 2018 | $73.73 | $75.42 | $73.20 | $75.20 | +1.91% | 5,265,262 |
| Jan 2, 2018 | $72.89 | $74.50 | $72.14 | $73.79 | +1.82% | 5,211,118 |
| Dec 26, 2017 | $72.71 | $73.06 | $72.05 | $72.47 | -0.18% | 2,200,021 |
| Dec 18, 2017 | $71.39 | $72.94 | $71.33 | $72.60 | +1.94% | 5,560,646 |
| Dec 11, 2017 | $72.00 | $72.30 | $70.94 | $71.22 | -0.72% | 6,733,154 |
| Dec 4, 2017 | $72.61 | $72.94 | $70.74 | $71.74 | -0.49% | 4,801,743 |
| Nov 27, 2017 | $70.32 | $73.06 | $70.23 | $72.09 | +2.63% | 6,617,578 |
| Nov 20, 2017 | $70.38 | $71.24 | $70.05 | $70.24 | -0.03% | 4,449,495 |
| Nov 13, 2017 | $68.13 | $70.43 | $68.03 | $70.26 | +2.98% | 10,539,311 |
| Nov 6, 2017 | $67.75 | $68.89 | $67.53 | $68.23 | +0.84% | 6,497,786 |
| Oct 30, 2017 | $70.26 | $70.26 | $66.92 | $67.66 | -2.21% | 10,832,861 |
| Oct 23, 2017 | $68.62 | $69.42 | $67.83 | $69.19 | +0.89% | 4,900,099 |
| Oct 16, 2017 | $67.50 | $68.83 | $67.00 | $68.58 | +2.05% | 3,877,016 |
| Oct 9, 2017 | $67.00 | $67.65 | $66.74 | $67.20 | +0.31% | 4,443,926 |
| Oct 2, 2017 | $66.00 | $67.07 | $65.65 | $66.99 | +1.44% | 4,276,707 |
| Sep 25, 2017 | $65.57 | $66.39 | $64.81 | $66.04 | +0.69% | 5,778,280 |
| Sep 18, 2017 | $65.49 | $66.70 | $65.36 | $65.59 | +0.40% | 4,769,461 |
| Sep 11, 2017 | $64.32 | $65.84 | $63.86 | $65.33 | +2.00% | 4,506,937 |
| Sep 5, 2017 | $63.21 | $64.28 | $62.82 | $64.05 | +1.30% | 3,513,315 |
| Aug 28, 2017 | $62.59 | $63.52 | $61.77 | $63.23 | +1.14% | 4,084,060 |
| Aug 21, 2017 | $62.87 | $63.08 | $62.10 | $62.52 | -0.67% | 3,437,893 |
| Aug 14, 2017 | $63.00 | $63.47 | $62.46 | $62.94 | +0.58% | 3,978,013 |
| Aug 7, 2017 | $64.44 | $64.59 | $62.41 | $62.58 | -3.01% | 3,453,655 |
| Jul 31, 2017 | $62.01 | $64.97 | $60.95 | $64.52 | +4.32% | 7,079,622 |
| Jul 24, 2017 | $61.06 | $62.00 | $61.03 | $61.85 | +1.54% | 4,240,635 |
| Jul 17, 2017 | $61.87 | $61.95 | $60.50 | $60.91 | -1.60% | 4,035,833 |
| Jul 10, 2017 | $61.54 | $62.31 | $60.73 | $61.90 | +0.55% | 4,561,513 |
| Jul 3, 2017 | $61.00 | $62.04 | $60.72 | $61.56 | +1.63% | 3,431,766 |
| Jun 26, 2017 | $60.71 | $60.99 | $59.56 | $60.57 | +0.23% | 6,666,290 |
| Jun 19, 2017 | $62.54 | $62.89 | $60.26 | $60.43 | -3.05% | 6,317,093 |
| Jun 12, 2017 | $62.34 | $62.67 | $61.10 | $62.33 | -0.08% | 4,935,493 |
| Jun 5, 2017 | $61.87 | $62.86 | $61.23 | $62.38 | +0.84% | 5,836,127 |
| May 30, 2017 | $60.65 | $62.19 | $60.25 | $61.86 | +1.63% | 4,861,380 |
| May 22, 2017 | $60.28 | $61.37 | $60.14 | $60.87 | +1.35% | 4,831,531 |
| May 15, 2017 | $59.69 | $60.37 | $58.73 | $60.06 | +0.99% | 7,243,168 |
| May 8, 2017 | $60.11 | $60.42 | $59.18 | $59.47 | -1.20% | 5,942,935 |
| May 1, 2017 | $57.39 | $60.69 | $56.66 | $60.19 | +5.23% | 16,067,724 |
| Apr 24, 2017 | $55.53 | $57.59 | $55.28 | $57.20 | +4.30% | 9,857,556 |
| Apr 17, 2017 | $53.50 | $55.17 | $53.32 | $54.84 | +3.08% | 7,267,120 |
| Apr 10, 2017 | $54.13 | $54.86 | $53.19 | $53.20 | -1.75% | 5,617,616 |
| Apr 3, 2017 | $54.09 | $54.53 | $53.50 | $54.15 | +0.13% | 6,009,905 |
| Mar 27, 2017 | $52.66 | $54.52 | $52.42 | $54.08 | +1.24% | 6,305,090 |
| Mar 20, 2017 | $54.36 | $54.45 | $52.91 | $53.42 | -1.64% | 6,416,671 |
| Mar 13, 2017 | $53.70 | $54.40 | $53.18 | $54.31 | +1.29% | 8,790,226 |
| Mar 6, 2017 | $54.36 | $54.96 | $53.55 | $53.62 | -2.24% | 7,262,433 |
| Feb 27, 2017 | $54.72 | $55.37 | $53.83 | $54.85 | +0.40% | 7,388,745 |
| Feb 21, 2017 | $54.48 | $55.48 | $54.06 | $54.63 | +0.24% | 11,323,703 |
| Feb 13, 2017 | $53.75 | $54.50 | $53.20 | $54.50 | +1.83% | 9,385,312 |
| Feb 6, 2017 | $51.38 | $53.65 | $51.19 | $53.52 | +3.90% | 14,563,836 |
| Jan 30, 2017 | $51.81 | $52.04 | $50.44 | $51.51 | -0.58% | 7,957,653 |
| Jan 23, 2017 | $50.63 | $52.83 | $50.06 | $51.81 | +1.97% | 7,600,236 |
| Jan 17, 2017 | $50.54 | $51.18 | $49.93 | $50.81 | +0.30% | 6,298,070 |
| Jan 9, 2017 | $49.89 | $51.00 | $49.29 | $50.66 | +1.18% | 6,914,970 |
| Jan 3, 2017 | $49.04 | $50.19 | $48.55 | $50.07 | +3.02% | 7,411,288 |
| Dec 27, 2016 | $49.44 | $49.93 | $48.21 | $48.60 | -1.72% | 3,465,715 |
| Dec 19, 2016 | $49.20 | $50.38 | $48.88 | $49.45 | +0.55% | 5,484,917 |
| Dec 12, 2016 | $50.88 | $51.26 | $49.15 | $49.18 | -3.32% | 11,153,843 |
| Dec 5, 2016 | $48.17 | $51.23 | $48.16 | $50.87 | +5.96% | 14,944,943 |
| Nov 28, 2016 | $47.31 | $49.73 | $45.78 | $48.01 | +1.14% | 19,628,610 |
| Nov 21, 2016 | $47.82 | $48.14 | $47.18 | $47.47 | -0.38% | 8,569,830 |
| Nov 14, 2016 | $47.51 | $48.44 | $47.29 | $47.65 | – | 9,775,235 |
Seasonality
AME 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 | 1.6% | 2.0% | -1.4% | 2.0% | 1.3% | 1.6% | 3.3% | -0.3% | 0.0% | 1.4% | 8.1% | 0.5% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.1% | 6.8% | -10.2% | 9.9% | -4.1% | 7.3% | -0.1% | -2.7% | 5.5% | -2.7% | ||
| 2025 | 2.4% | 2.6% | -8.9% | -1.5% | 5.4% | 1.4% | 2.1% | -0.0% | 1.9% | 7.5% | -2.1% | 3.9% |
| 2024 | -1.7% | 11.2% | 1.7% | -4.5% | -2.9% | -1.5% | 4.1% | -1.4% | 0.6% | 6.8% | 6.0% | -7.1% |
| 2023 | 3.7% | -2.3% | 2.8% | -5.1% | 5.2% | 11.8% | -2.0% | 0.6% | -7.2% | -4.7% | 10.3% | 6.4% |
| 2022 | -7.0% | -5.1% | 2.8% | -5.2% | -3.8% | -9.4% | 12.4% | -2.7% | -5.5% | 14.3% | 9.8% | -1.7% |
| 2021 | -6.4% | 4.2% | 8.5% | 5.6% | 0.1% | -1.0% | 4.2% | -2.2% | -8.7% | 6.8% | 3.1% | 7.9% |
| 2020 | -2.6% | -11.5% | -16.1% | 16.5% | 9.3% | -2.4% | 4.3% | 8.0% | -1.1% | -1.2% | 20.7% | 2.2% |
| 2019 | 7.7% | 9.2% | 4.4% | 6.3% | -7.1% | 11.1% | -1.4% | -4.1% | 7.0% | -0.2% | 8.0% | 0.9% |
| 2018 | 5.3% | -0.7% | 0.5% | -8.1% | 4.6% | -1.0% | 7.8% | -1.1% | 3.0% | -15.2% | 9.5% | -7.6% |
| 2017 | 5.1% | 5.6% | 0.4% | 5.8% | 6.7% | -0.6% | 1.7% | 2.7% | 4.6% | 2.2% | 7.7% | -0.2% |