Affiliated Managers Group, Inc. (AMG) stock
AMGNYSEInvestment AdviceFiscal year ends December 31Also trades as MGR, MGRB, MGRD, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$381.57−17.45 (-4.37%)
Close on Oct 30, 2026Market cap $10.26BP/E 13.5Yield 0.01%
Price history
Affiliated Managers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$381.57
-4.37% on the day
52-week range
$236.32 – $400.13
-4.6% from the high
Change over 52 weeks
+61.2%
From $236.68 on Oct 30, 2025
Average volume
279,010
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $387.04 | $400.13 | $378.08 | $381.57 | -0.48% | 1,114,740 |
| Oct 19, 2026 | $384.07 | $399.00 | $381.89 | $383.42 | -0.09% | 1,247,800 |
| Oct 12, 2026 | $389.12 | $395.00 | $369.71 | $383.76 | -0.90% | 1,444,726 |
| Oct 5, 2026 | $373.57 | $393.42 | $370.44 | $387.26 | +4.26% | 1,687,132 |
| Sep 28, 2026 | $371.42 | $379.86 | $356.18 | $371.43 | -0.60% | 1,526,524 |
| Sep 21, 2026 | $359.65 | $379.06 | $355.27 | $373.69 | +5.03% | 1,397,063 |
| Sep 14, 2026 | $353.41 | $358.39 | $339.87 | $355.80 | +0.05% | 1,609,270 |
| Sep 8, 2026 | $368.91 | $370.00 | $350.99 | $355.61 | -3.95% | 936,454 |
| Aug 31, 2026 | $370.85 | $375.61 | $354.73 | $370.22 | -0.18% | 1,632,020 |
| Aug 24, 2026 | $355.67 | $376.75 | $351.77 | $370.87 | +4.12% | 1,066,177 |
| Aug 17, 2026 | $371.89 | $375.99 | $350.76 | $356.21 | -4.85% | 1,528,962 |
| Aug 10, 2026 | $368.11 | $374.90 | $358.25 | $374.37 | +1.26% | 1,287,074 |
| Aug 3, 2026 | $368.70 | $392.92 | $367.91 | $369.70 | +0.81% | 1,137,303 |
| Jul 27, 2026 | $361.66 | $375.41 | $355.00 | $366.73 | +2.36% | 1,254,334 |
| Jul 20, 2026 | $373.24 | $377.16 | $328.11 | $358.29 | -3.12% | 1,806,539 |
| Jul 13, 2026 | $365.58 | $382.75 | $357.86 | $369.83 | +0.93% | 1,007,103 |
| Jul 6, 2026 | $345.34 | $369.94 | $344.44 | $366.41 | +6.33% | 1,229,191 |
| Jun 29, 2026 | $342.05 | $349.21 | $334.20 | $344.60 | +0.77% | 1,548,207 |
| Jun 22, 2026 | $354.92 | $358.99 | $337.35 | $341.98 | -3.09% | 1,484,055 |
| Jun 15, 2026 | $359.30 | $363.89 | $351.16 | $352.90 | -0.49% | 1,332,723 |
| Jun 8, 2026 | $337.09 | $355.55 | $333.01 | $354.62 | +5.29% | 1,906,317 |
| Jun 1, 2026 | $302.39 | $338.07 | $299.81 | $336.81 | +11.21% | 2,107,046 |
| May 26, 2026 | $304.08 | $313.35 | $301.63 | $302.85 | +0.29% | 1,476,642 |
| May 18, 2026 | $293.97 | $306.47 | $291.25 | $301.96 | +2.74% | 1,420,342 |
| May 11, 2026 | $302.60 | $307.78 | $293.18 | $293.91 | -2.94% | 1,228,623 |
| May 4, 2026 | $292.07 | $310.97 | $290.90 | $302.80 | +4.03% | 1,586,390 |
| Apr 27, 2026 | $287.18 | $317.81 | $285.00 | $291.07 | +1.26% | 1,931,209 |
| Apr 20, 2026 | $294.33 | $306.73 | $270.35 | $287.44 | -2.56% | 1,638,864 |
| Apr 13, 2026 | $281.44 | $308.06 | $281.44 | $294.98 | +3.37% | 1,831,781 |
| Apr 6, 2026 | $265.01 | $291.32 | $264.01 | $285.36 | +7.48% | 1,922,501 |
| Mar 30, 2026 | $272.19 | $283.21 | $254.44 | $265.51 | -1.29% | 1,193,434 |
| Mar 23, 2026 | $285.44 | $286.76 | $267.98 | $268.98 | -3.30% | 1,826,300 |
| Mar 16, 2026 | $276.47 | $285.30 | $271.48 | $278.17 | +2.29% | 2,103,214 |
| Mar 9, 2026 | $280.39 | $287.61 | $267.23 | $271.95 | -4.84% | 1,928,488 |
| Mar 2, 2026 | $301.33 | $315.89 | $280.96 | $285.77 | -6.67% | 1,788,023 |
| Feb 23, 2026 | $286.90 | $318.90 | $279.02 | $306.18 | +6.43% | 2,057,801 |
| Feb 17, 2026 | $331.95 | $334.78 | $285.63 | $287.69 | -12.77% | 2,203,283 |
| Feb 9, 2026 | $304.35 | $330.38 | $289.80 | $329.79 | +7.95% | 3,202,150 |
| Feb 2, 2026 | $313.38 | $319.85 | $294.15 | $305.50 | -2.42% | 1,977,469 |
| Jan 26, 2026 | $321.27 | $322.43 | $304.92 | $313.09 | -2.10% | 2,095,787 |
| Jan 20, 2026 | $323.48 | $334.00 | $317.10 | $319.82 | -1.93% | 1,479,549 |
| Jan 12, 2026 | $305.50 | $327.53 | $303.76 | $326.12 | +5.87% | 1,575,254 |
| Jan 5, 2026 | $288.93 | $311.51 | $288.93 | $308.03 | +6.64% | 2,029,702 |
| Dec 29, 2025 | $294.98 | $298.04 | $286.32 | $288.85 | -2.44% | 1,878,807 |
| Dec 22, 2025 | $280.50 | $299.69 | $279.86 | $296.07 | +6.08% | 1,351,677 |
| Dec 15, 2025 | $281.89 | $281.89 | $269.51 | $279.09 | +0.61% | 2,899,696 |
| Dec 8, 2025 | $273.51 | $283.22 | $267.26 | $277.41 | +1.54% | 2,885,968 |
| Dec 1, 2025 | $266.41 | $276.40 | $264.01 | $273.19 | +1.62% | 1,105,295 |
| Nov 24, 2025 | $257.08 | $271.48 | $256.79 | $268.83 | +4.66% | 945,666 |
| Nov 17, 2025 | $257.74 | $261.27 | $246.11 | $256.87 | -0.56% | 1,487,848 |
| Nov 10, 2025 | $262.00 | $265.59 | $254.90 | $258.31 | -0.37% | 1,689,483 |
| Nov 3, 2025 | $247.90 | $261.32 | $242.77 | $259.26 | +8.95% | 2,060,997 |
| Oct 27, 2025 | $242.99 | $247.66 | $235.04 | $237.96 | -0.96% | 1,089,340 |
| Oct 20, 2025 | $237.69 | $245.35 | $234.23 | $240.27 | +1.98% | 1,176,433 |
| Oct 13, 2025 | $233.62 | $243.65 | $231.53 | $235.60 | +2.09% | 907,771 |
| Oct 6, 2025 | $243.21 | $246.20 | $230.26 | $230.78 | -5.04% | 832,511 |
| Sep 29, 2025 | $240.73 | $243.82 | $230.10 | $243.04 | +1.67% | 1,133,431 |
| Sep 22, 2025 | $242.37 | $250.15 | $235.23 | $239.04 | -1.58% | 1,081,132 |
| Sep 15, 2025 | $236.11 | $245.97 | $233.69 | $242.87 | +2.86% | 1,416,838 |
| Sep 8, 2025 | $229.00 | $238.29 | $229.00 | $236.11 | +2.53% | 968,845 |
| Sep 2, 2025 | $230.61 | $235.00 | $224.59 | $230.28 | +2.43% | 761,343 |
| Aug 25, 2025 | $224.72 | $229.40 | $223.44 | $224.82 | -0.05% | 837,880 |
| Aug 18, 2025 | $216.75 | $225.98 | $215.00 | $224.94 | +2.85% | 915,537 |
| Aug 11, 2025 | $211.71 | $224.30 | $211.71 | $218.70 | +3.50% | 750,249 |
| Aug 4, 2025 | $211.21 | $217.12 | $208.22 | $211.30 | +2.05% | 802,080 |
| Jul 28, 2025 | $216.32 | $220.00 | $200.00 | $207.06 | -4.04% | 890,551 |
| Jul 21, 2025 | $210.74 | $216.20 | $205.27 | $215.77 | +2.77% | 891,363 |
| Jul 14, 2025 | $204.95 | $212.01 | $199.59 | $209.95 | +2.44% | 1,149,081 |
| Jul 7, 2025 | $201.44 | $208.05 | $199.11 | $204.95 | +1.74% | 1,031,604 |
| Jun 30, 2025 | $198.28 | $202.67 | $193.99 | $201.45 | +1.91% | 1,455,868 |
| Jun 23, 2025 | $183.65 | $198.94 | $180.88 | $197.67 | +7.15% | 1,173,643 |
| Jun 16, 2025 | $183.22 | $188.72 | $179.79 | $184.48 | +1.36% | 880,492 |
| Jun 9, 2025 | $183.33 | $184.84 | $180.00 | $182.01 | -0.15% | 693,183 |
| Jun 2, 2025 | $175.56 | $183.52 | $172.54 | $182.29 | +3.57% | 1,007,957 |
| May 26, 2025 | $173.19 | $178.14 | $172.79 | $176.00 | +1.17% | 1,412,051 |
| May 19, 2025 | $181.40 | $184.28 | $172.79 | $173.97 | -5.16% | 1,104,824 |
| May 12, 2025 | $183.11 | $188.62 | $180.27 | $183.43 | +2.38% | 1,545,009 |
| May 5, 2025 | $172.80 | $188.55 | $170.27 | $179.17 | +2.92% | 1,497,399 |
| Apr 28, 2025 | $163.47 | $174.70 | $160.34 | $174.09 | +7.11% | 1,022,657 |
| Apr 21, 2025 | $155.00 | $166.21 | $151.30 | $162.53 | +4.13% | 859,522 |
| Apr 14, 2025 | $161.74 | $161.74 | $153.56 | $156.09 | -1.10% | 876,978 |
| Apr 7, 2025 | $145.25 | $163.21 | $139.22 | $157.83 | +6.07% | 1,485,808 |
| Mar 31, 2025 | $165.21 | $173.47 | $146.61 | $148.80 | -11.01% | 1,180,816 |
| Mar 24, 2025 | $169.64 | $174.76 | $165.97 | $167.21 | -0.54% | 889,803 |
| Mar 17, 2025 | $162.86 | $172.16 | $161.68 | $168.11 | +3.06% | 1,597,999 |
| Mar 10, 2025 | $156.47 | $167.05 | $151.63 | $163.12 | +2.22% | 1,846,685 |
| Mar 3, 2025 | $171.56 | $173.46 | $157.22 | $159.57 | -6.60% | 1,403,986 |
| Feb 24, 2025 | $167.00 | $171.28 | $163.45 | $170.85 | +2.82% | 1,223,709 |
| Feb 18, 2025 | $170.00 | $171.50 | $165.00 | $166.16 | -2.30% | 786,514 |
| Feb 10, 2025 | $179.08 | $179.35 | $166.86 | $170.08 | -4.77% | 1,005,335 |
| Feb 3, 2025 | $183.54 | $186.22 | $176.04 | $178.60 | -4.97% | 1,199,884 |
| Jan 27, 2025 | $185.75 | $191.13 | $183.10 | $187.94 | +0.67% | 693,884 |
| Jan 21, 2025 | $189.18 | $189.18 | $184.82 | $186.69 | -0.17% | 761,886 |
| Jan 13, 2025 | $174.53 | $188.63 | $173.64 | $187.00 | +5.73% | 972,146 |
| Jan 6, 2025 | $187.83 | $188.96 | $174.00 | $176.87 | -6.19% | 947,198 |
| Dec 30, 2024 | $185.83 | $189.24 | $184.20 | $188.55 | +0.48% | 655,375 |
| Dec 23, 2024 | $181.56 | $189.88 | $181.56 | $187.64 | +2.80% | 708,039 |
| Dec 16, 2024 | $186.74 | $189.01 | $178.32 | $182.53 | -2.18% | 1,704,567 |
| Dec 9, 2024 | $185.12 | $190.37 | $183.10 | $186.59 | +1.18% | 1,003,891 |
| Dec 2, 2024 | $187.03 | $187.27 | $183.71 | $184.42 | -1.66% | 813,610 |
| Nov 25, 2024 | $189.43 | $193.10 | $186.98 | $187.54 | -0.03% | 658,432 |
| Nov 18, 2024 | $185.31 | $190.00 | $181.73 | $187.60 | +0.63% | 762,551 |
| Nov 11, 2024 | $186.24 | $188.87 | $183.54 | $186.42 | +0.79% | 868,276 |
| Nov 4, 2024 | $184.05 | $191.00 | $173.58 | $184.95 | -4.57% | 1,587,140 |
| Oct 28, 2024 | $193.00 | $199.52 | $191.90 | $193.81 | +1.29% | 911,501 |
| Oct 21, 2024 | $194.07 | $194.25 | $186.09 | $191.35 | -1.68% | 837,003 |
| Oct 14, 2024 | $188.33 | $196.69 | $188.33 | $194.62 | +3.52% | 754,715 |
| Oct 7, 2024 | $181.64 | $189.83 | $177.52 | $188.00 | +3.76% | 769,234 |
| Sep 30, 2024 | $175.80 | $182.15 | $173.98 | $181.18 | +2.78% | 738,164 |
| Sep 23, 2024 | $179.31 | $180.96 | $174.95 | $176.28 | -1.10% | 815,689 |
| Sep 16, 2024 | $169.92 | $180.15 | $168.55 | $178.24 | +5.31% | 1,659,145 |
| Sep 9, 2024 | $164.89 | $170.11 | $159.88 | $169.26 | +3.27% | 772,403 |
| Sep 3, 2024 | $171.86 | $172.56 | $163.45 | $163.90 | -5.71% | 524,047 |
| Aug 26, 2024 | $175.47 | $175.54 | $171.00 | $173.83 | -0.01% | 703,598 |
| Aug 19, 2024 | $172.53 | $176.87 | $168.42 | $173.85 | +0.93% | 838,628 |
| Aug 12, 2024 | $165.07 | $173.62 | $163.00 | $172.25 | +4.36% | 927,042 |
| Aug 5, 2024 | $161.08 | $165.73 | $158.59 | $165.05 | -2.65% | 1,096,271 |
| Jul 29, 2024 | $177.00 | $189.81 | $168.97 | $169.55 | -4.22% | 1,751,601 |
| Jul 22, 2024 | $169.03 | $177.49 | $167.34 | $177.02 | +5.41% | 1,296,703 |
| Jul 15, 2024 | $167.23 | $174.74 | $166.89 | $167.94 | +0.63% | 1,122,347 |
| Jul 8, 2024 | $156.27 | $168.66 | $152.37 | $166.89 | +7.82% | 1,478,496 |
| Jul 1, 2024 | $156.49 | $158.97 | $154.13 | $154.78 | -0.93% | 1,300,999 |
| Jun 24, 2024 | $157.70 | $161.05 | $154.95 | $156.23 | -0.45% | 1,879,475 |
| Jun 17, 2024 | $148.73 | $157.51 | $147.13 | $156.93 | +5.75% | 2,454,598 |
| Jun 10, 2024 | $154.47 | $158.98 | $147.60 | $148.40 | -4.65% | 1,366,573 |
| Jun 3, 2024 | $163.25 | $163.25 | $155.44 | $155.63 | -4.29% | 1,193,938 |
| May 28, 2024 | $160.67 | $162.78 | $157.38 | $162.60 | +1.33% | 1,071,091 |
| May 20, 2024 | $159.50 | $160.93 | $156.90 | $160.47 | +0.71% | 875,524 |
| May 13, 2024 | $158.20 | $161.27 | $156.13 | $159.34 | +1.06% | 1,006,801 |
| May 6, 2024 | $157.88 | $161.16 | $154.29 | $157.67 | -1.67% | 2,527,262 |
| Apr 29, 2024 | $160.41 | $163.21 | $155.73 | $160.35 | +0.09% | 1,507,087 |
| Apr 22, 2024 | $159.60 | $163.35 | $156.99 | $160.20 | +1.07% | 1,057,375 |
| Apr 15, 2024 | $163.21 | $164.68 | $157.05 | $158.50 | -2.26% | 1,486,248 |
| Apr 8, 2024 | $166.78 | $169.65 | $161.20 | $162.17 | -2.24% | 1,163,625 |
| Apr 1, 2024 | $167.30 | $168.63 | $163.19 | $165.88 | -0.95% | 1,320,881 |
| Mar 25, 2024 | $163.75 | $167.90 | $163.27 | $167.47 | +2.28% | 805,471 |
| Mar 18, 2024 | $161.00 | $165.09 | $160.13 | $163.73 | +1.67% | 1,448,121 |
| Mar 11, 2024 | $158.80 | $162.62 | $157.09 | $161.04 | +1.22% | 1,245,930 |
| Mar 4, 2024 | $157.64 | $162.08 | $156.86 | $159.10 | +1.18% | 673,300 |
| Feb 26, 2024 | $157.17 | $158.70 | $155.20 | $157.24 | -0.27% | 925,662 |
| Feb 20, 2024 | $155.15 | $159.65 | $155.15 | $157.66 | +0.60% | 738,566 |
| Feb 12, 2024 | $156.04 | $159.15 | $152.62 | $156.72 | +0.53% | 1,010,842 |
| Feb 5, 2024 | $154.39 | $159.49 | $152.14 | $155.89 | +4.16% | 1,675,221 |
| Jan 29, 2024 | $151.76 | $152.35 | $147.70 | $149.66 | -1.36% | 1,314,077 |
| Jan 22, 2024 | $153.69 | $155.51 | $149.55 | $151.72 | -0.93% | 995,216 |
| Jan 16, 2024 | $146.82 | $153.34 | $145.36 | $153.14 | +3.59% | 895,990 |
| Jan 8, 2024 | $149.25 | $152.54 | $147.28 | $147.83 | -1.06% | 844,162 |
| Jan 2, 2024 | $149.92 | $150.96 | $146.07 | $149.41 | -1.33% | 1,040,988 |
| Dec 26, 2023 | $151.42 | $153.73 | $151.01 | $151.42 | 0.00% | 573,702 |
| Dec 18, 2023 | $151.24 | $154.13 | $149.07 | $151.42 | +0.70% | 920,152 |
| Dec 11, 2023 | $138.85 | $156.38 | $138.85 | $150.36 | +8.25% | 2,008,975 |
| Dec 4, 2023 | $136.75 | $139.16 | $135.22 | $138.90 | +1.53% | 930,475 |
| Nov 27, 2023 | $133.08 | $138.07 | $131.34 | $136.81 | +2.21% | 1,736,508 |
| Nov 20, 2023 | $136.17 | $136.17 | $132.05 | $133.85 | -1.93% | 705,359 |
| Nov 13, 2023 | $131.44 | $136.75 | $129.99 | $136.48 | +3.06% | 1,809,656 |
| Nov 6, 2023 | $137.64 | $137.95 | $129.57 | $132.43 | +3.48% | 1,563,408 |
| Oct 30, 2023 | $123.63 | $129.16 | $121.56 | $127.98 | +4.40% | 1,469,941 |
| Oct 23, 2023 | $122.92 | $124.74 | $120.22 | $122.59 | -1.02% | 826,769 |
| Oct 16, 2023 | $126.72 | $131.37 | $123.75 | $123.85 | -1.17% | 1,094,189 |
| Oct 9, 2023 | $129.98 | $132.01 | $124.69 | $125.32 | -4.06% | 1,056,470 |
| Oct 2, 2023 | $130.33 | $131.95 | $125.95 | $130.62 | +0.21% | 1,430,278 |
| Sep 25, 2023 | $131.26 | $134.46 | $130.27 | $130.34 | -1.56% | 1,538,556 |
| Sep 18, 2023 | $135.54 | $137.00 | $132.26 | $132.40 | -1.63% | 950,592 |
| Sep 11, 2023 | $132.94 | $135.52 | $131.54 | $134.59 | +1.81% | 1,490,933 |
| Sep 5, 2023 | $134.74 | $135.83 | $129.08 | $132.20 | -2.67% | 902,353 |
| Aug 28, 2023 | $132.21 | $136.12 | $130.62 | $135.82 | +3.31% | 982,164 |
| Aug 21, 2023 | $132.02 | $133.29 | $129.51 | $131.47 | -0.30% | 1,049,128 |
| Aug 14, 2023 | $133.17 | $134.06 | $130.42 | $131.86 | -1.63% | 1,397,390 |
| Aug 7, 2023 | $139.65 | $141.53 | $132.74 | $134.05 | -4.05% | 1,219,275 |
| Jul 31, 2023 | $138.29 | $142.25 | $136.11 | $139.71 | +1.17% | 1,505,854 |
| Jul 24, 2023 | $162.22 | $163.93 | $136.86 | $138.10 | -14.82% | 2,944,336 |
| Jul 17, 2023 | $155.48 | $163.89 | $155.35 | $162.13 | +3.89% | 1,012,849 |
| Jul 10, 2023 | $150.01 | $160.10 | $150.01 | $156.06 | +3.85% | 661,875 |
| Jul 3, 2023 | $149.90 | $151.82 | $144.77 | $150.28 | +0.26% | 708,400 |
| Jun 26, 2023 | $143.01 | $151.41 | $143.01 | $149.89 | +4.87% | 903,416 |
| Jun 20, 2023 | $146.76 | $149.16 | $141.82 | $142.93 | -3.62% | 907,464 |
| Jun 12, 2023 | $147.46 | $152.01 | $145.17 | $148.30 | +0.18% | 1,637,904 |
| Jun 5, 2023 | $145.20 | $149.75 | $143.04 | $148.03 | +1.21% | 944,461 |
| May 30, 2023 | $142.75 | $146.85 | $137.95 | $146.26 | +2.82% | 829,288 |
| May 22, 2023 | $141.90 | $143.64 | $139.90 | $142.25 | +0.61% | 1,049,786 |
| May 15, 2023 | $142.12 | $144.02 | $139.51 | $141.39 | -0.03% | 976,502 |
| May 8, 2023 | $142.18 | $142.58 | $139.21 | $141.43 | -0.11% | 896,802 |
| May 1, 2023 | $142.87 | $146.62 | $136.00 | $141.59 | -1.93% | 1,628,832 |
| Apr 24, 2023 | $142.93 | $144.77 | $138.00 | $144.38 | +1.08% | 1,247,998 |
| Apr 17, 2023 | $140.85 | $144.46 | $140.33 | $142.84 | +0.87% | 998,927 |
| Apr 10, 2023 | $137.02 | $142.90 | $137.02 | $141.61 | +2.84% | 855,620 |
| Apr 3, 2023 | $141.52 | $142.36 | $135.48 | $137.70 | -3.31% | 1,021,370 |
| Mar 27, 2023 | $139.28 | $142.55 | $136.67 | $142.42 | +4.19% | 1,297,126 |
| Mar 20, 2023 | $135.08 | $140.37 | $133.06 | $136.69 | +2.53% | 1,813,326 |
| Mar 13, 2023 | $141.01 | $144.34 | $132.40 | $133.32 | -7.73% | 2,680,738 |
| Mar 6, 2023 | $160.49 | $161.61 | $143.46 | $144.49 | -10.12% | 1,680,498 |
| Feb 27, 2023 | $160.94 | $162.14 | $157.59 | $160.76 | +1.25% | 1,655,615 |
| Feb 21, 2023 | $164.04 | $164.94 | $157.18 | $158.78 | -4.94% | 1,121,318 |
| Feb 13, 2023 | $166.47 | $168.89 | $162.44 | $167.03 | +0.41% | 1,075,307 |
| Feb 6, 2023 | $170.69 | $173.14 | $163.24 | $166.35 | -6.04% | 1,680,095 |
| Jan 30, 2023 | $166.48 | $180.63 | $166.12 | $177.04 | +5.50% | 1,524,538 |
| Jan 23, 2023 | $165.74 | $168.78 | $162.42 | $167.81 | +1.44% | 1,357,015 |
| Jan 17, 2023 | $168.42 | $169.27 | $161.67 | $165.42 | -1.78% | 1,111,358 |
| Jan 9, 2023 | $165.39 | $172.01 | $165.38 | $168.42 | +2.16% | 1,553,668 |
| Jan 3, 2023 | $160.94 | $165.26 | $158.79 | $164.86 | +4.06% | 1,033,974 |
| Dec 27, 2022 | $157.86 | $161.21 | $155.75 | $158.43 | +0.96% | 798,891 |
| Dec 19, 2022 | $154.26 | $157.72 | $149.89 | $156.92 | +1.26% | 1,332,538 |
| Dec 12, 2022 | $154.37 | $161.58 | $151.49 | $154.97 | +0.14% | 2,098,613 |
| Dec 5, 2022 | $162.62 | $163.22 | $154.66 | $154.75 | -4.76% | 1,232,863 |
| Nov 28, 2022 | $158.31 | $163.36 | $154.96 | $162.48 | +3.57% | 1,430,697 |
| Nov 21, 2022 | $153.40 | $158.70 | $153.37 | $156.88 | +1.96% | 687,077 |
| Nov 14, 2022 | $152.21 | $158.08 | $151.62 | $153.87 | -0.04% | 1,404,422 |
| Nov 7, 2022 | $132.79 | $159.29 | $130.81 | $153.93 | +24.23% | 2,848,574 |
| Oct 31, 2022 | $125.58 | $128.11 | $120.25 | $123.91 | -2.54% | 1,243,153 |
| Oct 24, 2022 | $120.34 | $127.32 | $118.60 | $127.14 | +6.72% | 1,468,672 |
| Oct 17, 2022 | $117.48 | $122.02 | $114.84 | $119.13 | +4.07% | 1,124,582 |
| Oct 10, 2022 | $119.76 | $120.10 | $108.12 | $114.47 | -3.26% | 1,384,014 |
| Oct 3, 2022 | $113.65 | $121.89 | $111.88 | $118.33 | +5.79% | 1,644,271 |
| Sep 26, 2022 | $115.42 | $117.02 | $111.20 | $111.85 | -3.27% | 1,501,682 |
| Sep 19, 2022 | $120.46 | $125.05 | $114.43 | $115.63 | -5.31% | 1,416,873 |
| Sep 12, 2022 | $133.51 | $134.92 | $120.95 | $122.12 | -7.82% | 1,723,264 |
| Sep 6, 2022 | $125.96 | $132.78 | $122.87 | $132.48 | +5.75% | 733,124 |
| Aug 29, 2022 | $129.06 | $130.30 | $124.10 | $125.28 | -4.03% | 927,151 |
| Aug 22, 2022 | $133.99 | $137.61 | $130.49 | $130.54 | -4.51% | 822,304 |
| Aug 15, 2022 | $139.29 | $142.03 | $136.66 | $136.71 | -2.25% | 1,260,085 |
| Aug 8, 2022 | $130.65 | $139.86 | $129.39 | $139.85 | +7.73% | 1,042,249 |
| Aug 1, 2022 | $128.78 | $133.05 | $126.10 | $129.81 | +2.71% | 2,217,757 |
| Jul 25, 2022 | $121.78 | $128.24 | $118.89 | $126.38 | +4.70% | 1,261,638 |
| Jul 18, 2022 | $118.44 | $123.00 | $114.08 | $120.71 | +3.53% | 982,136 |
| Jul 11, 2022 | $117.38 | $118.62 | $109.57 | $116.59 | -2.57% | 992,058 |
| Jul 5, 2022 | $115.11 | $123.66 | $113.43 | $119.66 | +1.57% | 875,055 |
| Jun 27, 2022 | $124.28 | $125.08 | $114.22 | $117.81 | -5.02% | 1,051,930 |
| Jun 21, 2022 | $118.33 | $124.23 | $114.58 | $124.04 | +7.72% | 1,070,049 |
| Jun 13, 2022 | $121.86 | $122.47 | $112.38 | $115.15 | -8.95% | 2,129,614 |
| Jun 6, 2022 | $135.35 | $138.73 | $126.45 | $126.47 | -5.36% | 1,439,883 |
| May 31, 2022 | $133.71 | $134.82 | $129.81 | $133.63 | -0.48% | 715,992 |
| May 23, 2022 | $129.82 | $134.99 | $121.60 | $134.28 | +5.44% | 763,204 |
| May 16, 2022 | $123.32 | $129.55 | $121.09 | $127.35 | +2.00% | 983,564 |
| May 9, 2022 | $126.72 | $128.20 | $116.12 | $124.85 | -3.22% | 1,316,670 |
| May 2, 2022 | $122.96 | $136.31 | $121.33 | $129.00 | +2.73% | 1,860,205 |
| Apr 25, 2022 | $131.33 | $134.99 | $125.20 | $125.57 | -5.65% | 1,455,441 |
| Apr 18, 2022 | $130.41 | $142.20 | $130.10 | $133.09 | +2.17% | 1,127,607 |
| Apr 11, 2022 | $132.73 | $137.29 | $130.11 | $130.26 | -2.49% | 1,114,504 |
| Apr 4, 2022 | $144.39 | $146.85 | $131.92 | $133.59 | -7.53% | 1,357,649 |
| Mar 28, 2022 | $143.64 | $148.13 | $139.80 | $144.47 | +0.87% | 1,221,118 |
| Mar 21, 2022 | $143.00 | $145.49 | $138.78 | $143.22 | +0.39% | 1,409,609 |
| Mar 14, 2022 | $129.62 | $145.71 | $126.59 | $142.67 | +11.93% | 1,695,544 |
| Mar 7, 2022 | $127.34 | $131.45 | $121.40 | $127.46 | -1.32% | 1,166,789 |
| Feb 28, 2022 | $137.70 | $140.76 | $127.93 | $129.17 | -8.88% | 1,353,662 |
| Feb 22, 2022 | $139.43 | $141.95 | $128.39 | $141.76 | +0.16% | 916,622 |
| Feb 14, 2022 | $142.48 | $148.84 | $138.69 | $141.54 | -0.66% | 1,453,772 |
| Feb 7, 2022 | $148.41 | $150.96 | $141.40 | $142.48 | -2.82% | 1,381,158 |
| Jan 31, 2022 | $139.37 | $149.67 | $139.37 | $146.61 | +4.24% | 1,623,690 |
| Jan 24, 2022 | $137.36 | $145.98 | $133.48 | $140.65 | +0.04% | 1,941,445 |
| Jan 18, 2022 | $153.96 | $155.01 | $140.59 | $140.60 | -10.16% | 908,661 |
| Jan 10, 2022 | $162.69 | $167.74 | $153.87 | $156.50 | -4.58% | 761,017 |
| Jan 3, 2022 | $165.93 | $171.39 | $157.68 | $164.01 | -0.30% | 1,074,062 |
| Dec 27, 2021 | $161.80 | $168.51 | $160.55 | $164.51 | +2.31% | 848,169 |
| Dec 20, 2021 | $157.13 | $162.76 | $151.33 | $160.79 | +0.16% | 966,718 |
| Dec 13, 2021 | $165.85 | $168.11 | $159.27 | $160.54 | -2.95% | 1,867,824 |
| Dec 6, 2021 | $169.63 | $173.23 | $163.48 | $165.42 | -0.34% | 1,045,938 |
| Nov 29, 2021 | $173.28 | $176.75 | $164.20 | $165.98 | -2.47% | 1,850,374 |
| Nov 22, 2021 | $176.26 | $178.16 | $166.74 | $170.19 | -2.31% | 571,300 |
| Nov 15, 2021 | $186.21 | $186.94 | $173.84 | $174.22 | -5.80% | 697,278 |
| Nov 8, 2021 | $188.18 | $189.50 | $179.80 | $184.94 | -0.59% | 570,773 |
| Nov 1, 2021 | $171.50 | $191.62 | $170.06 | $186.04 | +10.82% | 1,583,544 |
| Oct 25, 2021 | $166.89 | $171.13 | $159.60 | $167.88 | +1.33% | 1,016,327 |
| Oct 18, 2021 | $158.92 | $167.73 | $157.34 | $165.67 | +3.52% | 571,959 |
| Oct 11, 2021 | $153.23 | $162.27 | $147.32 | $160.04 | +4.61% | 664,478 |
| Oct 4, 2021 | $151.94 | $155.90 | $147.12 | $152.98 | -0.20% | 896,377 |
| Sep 27, 2021 | $156.83 | $159.58 | $150.94 | $153.28 | -2.00% | 845,405 |
| Sep 20, 2021 | $155.50 | $157.13 | $146.18 | $156.41 | -2.50% | 927,987 |
| Sep 13, 2021 | $161.84 | $164.76 | $157.25 | $160.42 | -0.06% | 1,484,892 |
| Sep 7, 2021 | $167.02 | $167.02 | $160.13 | $160.52 | -3.71% | 583,912 |
| Aug 30, 2021 | $175.65 | $175.65 | $164.55 | $166.70 | -4.37% | 806,936 |
| Aug 23, 2021 | $162.90 | $174.44 | $161.45 | $174.31 | +8.13% | 623,131 |
| Aug 16, 2021 | $167.50 | $169.08 | $156.87 | $161.21 | -4.72% | 855,116 |
| Aug 9, 2021 | $163.71 | $171.60 | $162.97 | $169.20 | +2.79% | 600,043 |
| Aug 2, 2021 | $160.29 | $168.76 | $157.86 | $164.61 | +3.89% | 1,023,494 |
| Jul 26, 2021 | $166.39 | $169.95 | $153.49 | $158.44 | -5.25% | 1,347,636 |
| Jul 19, 2021 | $161.72 | $170.64 | $159.08 | $167.22 | +0.53% | 952,176 |
| Jul 12, 2021 | $178.27 | $180.97 | $166.22 | $166.34 | -5.91% | 1,127,488 |
| Jul 6, 2021 | $156.00 | $176.98 | $155.25 | $176.78 | +13.36% | 1,952,898 |
| Jun 28, 2021 | $156.22 | $157.24 | $151.87 | $155.94 | -0.69% | 1,107,594 |
| Jun 21, 2021 | $149.85 | $158.78 | $149.00 | $157.02 | +5.67% | 1,720,099 |
| Jun 14, 2021 | $161.26 | $162.34 | $148.14 | $148.60 | -7.95% | 1,964,494 |
| Jun 7, 2021 | $165.51 | $166.06 | $159.35 | $161.44 | -2.10% | 1,104,195 |
| Jun 1, 2021 | $165.79 | $168.11 | $162.20 | $164.91 | +0.55% | 1,248,884 |
| May 24, 2021 | $159.10 | $166.48 | $155.80 | $164.00 | +3.97% | 1,488,823 |
| May 17, 2021 | $163.92 | $164.69 | $153.14 | $157.74 | -4.05% | 1,677,764 |
| May 10, 2021 | $173.71 | $176.84 | $158.37 | $164.40 | -5.28% | 2,272,828 |
| May 3, 2021 | $160.19 | $176.11 | $157.20 | $173.56 | +7.69% | 1,706,870 |
| Apr 26, 2021 | $159.34 | $165.86 | $156.93 | $161.17 | +1.92% | 1,553,772 |
| Apr 19, 2021 | $157.41 | $159.38 | $152.54 | $158.14 | +0.41% | 1,375,110 |
| Apr 12, 2021 | $156.43 | $159.28 | $154.59 | $157.50 | +1.20% | 985,266 |
| Apr 5, 2021 | $153.69 | $156.84 | $151.53 | $155.63 | +2.19% | 1,101,006 |
| Mar 29, 2021 | $150.19 | $153.55 | $146.89 | $152.29 | +0.15% | 1,179,393 |
| Mar 22, 2021 | $148.88 | $152.17 | $142.30 | $152.06 | +1.97% | 2,544,955 |
| Mar 15, 2021 | $144.95 | $150.17 | $144.50 | $149.12 | +2.59% | 2,778,550 |
| Mar 8, 2021 | $140.84 | $148.15 | $137.48 | $145.35 | +4.34% | 2,520,081 |
| Mar 1, 2021 | $142.99 | $145.06 | $132.62 | $139.31 | -0.47% | 2,426,369 |
| Feb 22, 2021 | $140.89 | $148.50 | $137.41 | $139.97 | -1.74% | 1,799,155 |
| Feb 16, 2021 | $148.63 | $148.99 | $138.19 | $142.45 | -3.68% | 2,757,161 |
| Feb 8, 2021 | $118.27 | $148.37 | $118.27 | $147.90 | +31.57% | 4,731,571 |
| Feb 1, 2021 | $111.17 | $115.39 | $110.25 | $112.41 | +2.01% | 1,733,494 |
| Jan 25, 2021 | $112.12 | $120.12 | $110.02 | $110.19 | -2.58% | 2,352,127 |
| Jan 19, 2021 | $110.92 | $115.20 | $109.64 | $113.11 | +2.53% | 1,472,401 |
| Jan 11, 2021 | $105.55 | $111.40 | $105.55 | $110.32 | +3.83% | 1,607,629 |
| Jan 4, 2021 | $101.75 | $106.97 | $98.88 | $106.25 | +4.47% | 1,792,153 |
| Dec 28, 2020 | $102.40 | $103.34 | $99.71 | $101.70 | -0.04% | 948,098 |
| Dec 21, 2020 | $99.78 | $102.79 | $98.33 | $101.74 | +1.54% | 1,084,356 |
| Dec 14, 2020 | $98.43 | $101.28 | $96.03 | $100.20 | +3.11% | 2,020,911 |
| Dec 7, 2020 | $95.27 | $99.03 | $94.19 | $97.18 | +1.95% | 1,858,211 |
| Nov 30, 2020 | $90.51 | $95.52 | $86.94 | $95.32 | +4.60% | 2,247,030 |
| Nov 23, 2020 | $86.31 | $92.04 | $85.92 | $91.13 | +7.11% | 1,103,373 |
| Nov 16, 2020 | $89.07 | $89.88 | $84.18 | $85.08 | -1.72% | 2,167,349 |
| Nov 9, 2020 | $84.91 | $86.85 | $83.02 | $86.57 | +8.98% | 2,011,436 |
| Nov 2, 2020 | $76.15 | $82.01 | $75.26 | $79.44 | +5.40% | 1,544,829 |
| Oct 26, 2020 | $79.26 | $80.23 | $71.76 | $75.37 | -5.08% | 2,452,652 |
| Oct 19, 2020 | $78.78 | $80.37 | $77.34 | $79.40 | +1.38% | 2,416,668 |
| Oct 12, 2020 | $76.45 | $80.21 | $75.89 | $78.32 | +2.50% | 1,718,451 |
| Oct 5, 2020 | $70.16 | $77.28 | $69.84 | $76.41 | +10.58% | 1,707,740 |
| Sep 28, 2020 | $65.76 | $69.94 | $65.72 | $69.10 | +6.75% | 2,111,863 |
| Sep 21, 2020 | $65.88 | $67.11 | $62.19 | $64.73 | -4.44% | 2,036,249 |
| Sep 14, 2020 | $67.41 | $68.91 | $65.19 | $67.74 | +1.83% | 2,725,455 |
| Sep 8, 2020 | $70.04 | $70.04 | $65.65 | $66.52 | -6.06% | 1,902,890 |
| Aug 31, 2020 | $70.75 | $72.35 | $67.17 | $70.81 | +0.30% | 2,375,918 |
| Aug 24, 2020 | $69.23 | $71.98 | $68.84 | $70.60 | +2.93% | 1,236,688 |
| Aug 17, 2020 | $72.89 | $73.49 | $67.62 | $68.59 | -5.96% | 1,569,468 |
| Aug 10, 2020 | $72.52 | $75.87 | $71.74 | $72.94 | +1.11% | 1,261,884 |
| Aug 3, 2020 | $69.14 | $72.25 | $67.39 | $72.14 | +4.87% | 1,533,227 |
| Jul 27, 2020 | $70.34 | $73.01 | $67.15 | $68.79 | -2.05% | 2,304,359 |
| Jul 20, 2020 | $70.38 | $73.62 | $69.74 | $70.23 | -1.08% | 1,721,197 |
| Jul 13, 2020 | $73.06 | $73.92 | $69.83 | $71.00 | -1.61% | 1,576,850 |
| Jul 6, 2020 | $74.78 | $75.58 | $68.59 | $72.16 | -0.91% | 2,155,523 |
| Jun 29, 2020 | $72.03 | $75.04 | $71.02 | $72.82 | +2.06% | 1,678,638 |
| Jun 22, 2020 | $74.43 | $76.27 | $71.13 | $71.35 | -5.16% | 2,028,676 |
| Jun 15, 2020 | $70.02 | $77.45 | $69.72 | $75.23 | +3.34% | 2,488,762 |
| Jun 8, 2020 | $79.92 | $81.85 | $70.18 | $72.80 | -6.83% | 2,494,368 |
| Jun 1, 2020 | $66.93 | $82.45 | $66.43 | $78.14 | +17.29% | 2,722,623 |
| May 26, 2020 | $66.38 | $73.32 | $66.38 | $66.62 | +3.35% | 1,736,390 |
| May 18, 2020 | $65.05 | $67.41 | $64.11 | $64.46 | +3.09% | 1,677,901 |
| May 11, 2020 | $65.37 | $67.26 | $56.80 | $62.53 | -5.66% | 2,641,976 |
| May 4, 2020 | $64.30 | $68.61 | $62.37 | $66.28 | +2.02% | 2,061,235 |
| Apr 27, 2020 | $62.18 | $71.67 | $60.38 | $64.97 | +7.76% | 2,827,460 |
| Apr 20, 2020 | $61.22 | $63.76 | $59.16 | $60.29 | -4.23% | 2,051,703 |
| Apr 13, 2020 | $67.50 | $67.55 | $58.57 | $62.95 | -5.48% | 2,535,461 |
| Apr 6, 2020 | $58.70 | $72.54 | $58.70 | $66.60 | +20.30% | 2,897,183 |
| Mar 30, 2020 | $56.93 | $60.75 | $53.32 | $55.36 | -1.77% | 2,928,729 |
| Mar 23, 2020 | $47.58 | $58.30 | $44.37 | $56.36 | +15.56% | 3,500,413 |
| Mar 16, 2020 | $47.50 | $64.40 | $47.03 | $48.77 | -14.69% | 6,591,380 |
| Mar 9, 2020 | $65.43 | $67.42 | $50.25 | $57.17 | -18.90% | 5,270,467 |
| Mar 2, 2020 | $75.67 | $78.60 | $67.21 | $70.49 | -6.29% | 5,018,094 |
| Feb 24, 2020 | $85.13 | $86.33 | $73.40 | $75.22 | -15.27% | 5,518,629 |
| Feb 18, 2020 | $83.24 | $88.95 | $81.99 | $88.78 | +7.09% | 1,861,157 |
| Feb 10, 2020 | $80.94 | $84.84 | $80.80 | $82.90 | +1.69% | 1,581,856 |
| Feb 3, 2020 | $82.47 | $86.02 | $78.71 | $81.52 | +2.09% | 4,372,228 |
| Jan 27, 2020 | $80.43 | $81.34 | $77.82 | $79.85 | -3.69% | 3,335,651 |
| Jan 21, 2020 | $84.93 | $86.88 | $82.67 | $82.91 | -3.19% | 1,964,083 |
| Jan 13, 2020 | $83.49 | $87.21 | $83.31 | $85.64 | +3.27% | 1,873,252 |
| Jan 6, 2020 | $82.26 | $84.39 | $81.60 | $82.93 | -0.02% | 2,886,208 |
| Dec 30, 2019 | $85.48 | $85.85 | $81.81 | $82.95 | -2.35% | 2,201,968 |
| Dec 23, 2019 | $84.75 | $86.63 | $84.35 | $84.95 | +0.53% | 2,629,621 |
| Dec 16, 2019 | $86.47 | $88.43 | $84.15 | $84.50 | -0.72% | 11,770,402 |
| Dec 9, 2019 | $85.08 | $87.46 | $82.72 | $85.11 | -0.37% | 2,496,942 |
| Dec 2, 2019 | $85.56 | $86.25 | $80.40 | $85.43 | +0.07% | 2,747,953 |
| Nov 25, 2019 | $84.59 | $87.28 | $84.20 | $85.37 | +1.14% | 4,137,706 |
| Nov 18, 2019 | $84.54 | $86.20 | $83.23 | $84.41 | -0.69% | 2,105,376 |
| Nov 11, 2019 | $85.91 | $87.36 | $83.88 | $85.00 | -2.14% | 2,162,324 |
| Nov 4, 2019 | $83.20 | $88.15 | $83.20 | $86.86 | +5.73% | 2,495,501 |
| Oct 28, 2019 | $78.10 | $84.27 | $76.80 | $82.15 | +6.22% | 3,588,017 |
| Oct 21, 2019 | $75.40 | $78.17 | $74.66 | $77.34 | +3.70% | 2,559,746 |
| Oct 14, 2019 | $75.39 | $77.52 | $74.11 | $74.58 | -1.83% | 2,290,978 |
| Oct 7, 2019 | $75.85 | $76.71 | $71.09 | $75.97 | -0.65% | 3,173,681 |
| Sep 30, 2019 | $83.55 | $83.99 | $73.77 | $76.47 | -7.80% | 2,446,433 |
| Sep 23, 2019 | $84.52 | $85.98 | $82.46 | $82.94 | -3.16% | 1,916,567 |
| Sep 16, 2019 | $88.01 | $89.19 | $85.47 | $85.65 | -3.41% | 2,846,750 |
| Sep 9, 2019 | $79.57 | $89.98 | $79.25 | $88.67 | +12.77% | 3,107,916 |
| Sep 3, 2019 | $75.85 | $79.82 | $74.19 | $78.63 | +2.61% | 1,776,179 |
| Aug 26, 2019 | $75.61 | $77.34 | $74.19 | $76.63 | +2.67% | 2,130,804 |
| Aug 19, 2019 | $77.36 | $77.54 | $73.90 | $74.64 | -1.71% | 2,049,847 |
| Aug 12, 2019 | $78.93 | $82.10 | $74.36 | $75.94 | -5.10% | 3,087,339 |
| Aug 5, 2019 | $78.73 | $81.37 | $77.89 | $80.02 | -1.36% | 3,519,003 |
| Jul 29, 2019 | $91.38 | $92.71 | $80.44 | $81.12 | -9.92% | 3,631,362 |
| Jul 22, 2019 | $88.27 | $91.69 | $86.16 | $90.05 | +1.90% | 1,850,736 |
| Jul 15, 2019 | $89.91 | $90.10 | $85.06 | $88.37 | -1.55% | 2,723,591 |
| Jul 8, 2019 | $90.13 | $92.12 | $88.34 | $89.76 | -1.42% | 1,896,022 |
| Jul 1, 2019 | $93.49 | $94.07 | $89.77 | $91.05 | -1.18% | 1,563,655 |
| Jun 24, 2019 | $88.00 | $93.20 | $87.17 | $92.14 | +4.73% | 2,500,331 |
| Jun 17, 2019 | $88.52 | $89.73 | $86.58 | $87.98 | -0.43% | 3,507,247 |
| Jun 10, 2019 | $89.83 | $91.82 | $88.05 | $88.36 | -1.03% | 1,856,701 |
| Jun 3, 2019 | $83.50 | $89.60 | $83.10 | $89.28 | +6.51% | 2,297,386 |
| May 28, 2019 | $88.24 | $88.54 | $83.82 | $83.82 | -5.18% | 2,230,615 |
| May 20, 2019 | $88.15 | $90.27 | $87.00 | $88.40 | -0.58% | 2,916,111 |
| May 13, 2019 | $92.55 | $93.02 | $88.88 | $88.92 | -5.80% | 3,530,785 |
| May 6, 2019 | $106.49 | $106.49 | $91.57 | $94.39 | -14.83% | 5,925,018 |
| Apr 29, 2019 | $112.93 | $114.32 | $107.01 | $110.82 | -1.46% | 2,029,313 |
| Apr 22, 2019 | $113.43 | $114.64 | $110.66 | $112.46 | -1.04% | 1,823,455 |
| Apr 15, 2019 | $112.48 | $113.83 | $110.58 | $113.64 | +1.16% | 1,830,362 |
| Apr 8, 2019 | $115.31 | $115.58 | $107.59 | $112.34 | -2.76% | 2,932,345 |
| Apr 1, 2019 | $108.13 | $115.75 | $107.82 | $115.53 | +7.86% | 2,104,253 |
| Mar 25, 2019 | $99.12 | $108.13 | $98.12 | $107.11 | +8.02% | 2,930,711 |
| Mar 18, 2019 | $110.00 | $112.83 | $98.41 | $99.16 | -9.32% | 3,830,982 |
| Mar 11, 2019 | $104.75 | $109.38 | $104.50 | $109.35 | +5.32% | 2,105,479 |
| Mar 4, 2019 | $111.08 | $112.15 | $101.38 | $103.83 | -6.06% | 2,879,202 |
| Feb 25, 2019 | $110.17 | $112.26 | $109.51 | $110.53 | +1.28% | 2,038,761 |
| Feb 19, 2019 | $108.22 | $110.05 | $107.48 | $109.13 | +0.16% | 1,515,825 |
| Feb 11, 2019 | $105.39 | $109.06 | $103.81 | $108.96 | +3.93% | 2,150,131 |
| Feb 4, 2019 | $107.00 | $110.48 | $103.94 | $104.84 | -0.13% | 2,899,104 |
| Jan 28, 2019 | $108.56 | $110.42 | $103.29 | $104.98 | -4.23% | 3,267,551 |
| Jan 22, 2019 | $107.27 | $110.25 | $105.21 | $109.62 | +0.97% | 2,466,774 |
| Jan 14, 2019 | $101.00 | $109.05 | $100.50 | $108.57 | +6.33% | 2,943,070 |
| Jan 7, 2019 | $100.67 | $104.56 | $99.50 | $102.11 | +1.45% | 2,905,598 |
| Dec 31, 2018 | $96.33 | $100.74 | $95.12 | $100.65 | +4.83% | 2,207,388 |
| Dec 24, 2018 | $91.50 | $97.95 | $88.47 | $96.01 | +3.88% | 2,310,397 |
| Dec 17, 2018 | $95.30 | $98.20 | $91.49 | $92.42 | -3.24% | 5,395,539 |
| Dec 10, 2018 | $102.58 | $103.92 | $93.81 | $95.51 | -7.31% | 4,946,480 |
| Dec 3, 2018 | $113.05 | $114.43 | $101.34 | $103.04 | -7.27% | 3,291,944 |
| Nov 26, 2018 | $110.85 | $113.79 | $109.34 | $111.12 | +1.68% | 2,583,719 |
| Nov 19, 2018 | $112.85 | $114.62 | $106.01 | $109.28 | -3.60% | 1,744,165 |
| Nov 12, 2018 | $115.11 | $115.15 | $108.95 | $113.36 | -1.63% | 2,599,359 |
| Nov 5, 2018 | $117.31 | $119.07 | $113.89 | $115.24 | -1.36% | 2,352,260 |
| Oct 29, 2018 | $119.96 | $119.96 | $110.27 | $116.83 | +1.13% | 3,942,159 |
| Oct 22, 2018 | $123.48 | $124.28 | $115.25 | $115.53 | -6.31% | 3,558,428 |
| Oct 15, 2018 | $123.46 | $128.37 | $123.05 | $123.31 | -0.59% | 2,395,460 |
| Oct 8, 2018 | $133.78 | $133.97 | $122.13 | $124.04 | -7.90% | 3,564,018 |
| Oct 1, 2018 | $137.43 | $139.43 | $134.40 | $134.68 | -1.49% | 2,800,385 |
| Sep 24, 2018 | $147.16 | $147.94 | $136.38 | $136.72 | -7.39% | 2,047,388 |
| Sep 17, 2018 | $143.33 | $147.72 | $140.85 | $147.63 | +3.27% | 1,817,566 |
| Sep 10, 2018 | $143.27 | $144.22 | $140.43 | $142.96 | +0.18% | 1,520,912 |
| Sep 4, 2018 | $146.00 | $146.48 | $141.09 | $142.71 | -2.31% | 1,848,746 |
| Aug 27, 2018 | $148.43 | $150.61 | $144.73 | $146.09 | -0.99% | 2,378,670 |
| Aug 20, 2018 | $147.15 | $150.10 | $146.18 | $147.55 | +0.65% | 1,655,737 |
| Aug 13, 2018 | $147.78 | $148.78 | $142.79 | $146.59 | -1.06% | 2,577,624 |
| Aug 6, 2018 | $152.20 | $156.87 | $146.19 | $148.16 | -2.56% | 2,699,604 |
| Jul 30, 2018 | $152.39 | $163.55 | $149.00 | $152.06 | +0.67% | 5,236,914 |
| Jul 23, 2018 | $148.44 | $152.71 | $147.73 | $151.05 | +1.48% | 2,128,347 |
| Jul 16, 2018 | $148.54 | $151.34 | $147.41 | $148.84 | +0.24% | 1,842,838 |
| Jul 9, 2018 | $149.16 | $152.60 | $147.82 | $148.48 | +0.28% | 1,885,724 |
| Jul 2, 2018 | $147.18 | $150.38 | $145.00 | $148.06 | -0.41% | 1,589,907 |
| Jun 25, 2018 | $153.60 | $154.30 | $148.64 | $148.67 | -3.85% | 3,241,419 |
| Jun 18, 2018 | $154.96 | $155.79 | $150.55 | $154.62 | -0.76% | 3,209,513 |
| Jun 11, 2018 | $165.27 | $166.62 | $153.90 | $155.81 | -5.60% | 2,787,312 |
| Jun 4, 2018 | $161.94 | $168.19 | $160.63 | $165.05 | +2.37% | 2,156,058 |
| May 29, 2018 | $161.56 | $162.58 | $155.69 | $161.23 | -1.29% | 1,757,839 |
| May 21, 2018 | $168.77 | $169.88 | $161.31 | $163.33 | -2.61% | 1,644,234 |
| May 14, 2018 | $165.49 | $169.64 | $164.73 | $167.71 | +1.79% | 1,539,335 |
| May 7, 2018 | $162.66 | $165.89 | $160.95 | $164.76 | +1.88% | 1,370,490 |
| Apr 30, 2018 | $161.23 | $170.73 | $156.19 | $161.72 | -4.87% | 3,284,328 |
| Apr 23, 2018 | $171.72 | $173.73 | $167.61 | $170.00 | -0.81% | 2,028,547 |
| Apr 16, 2018 | $171.04 | $174.50 | $170.05 | $171.38 | +1.26% | 2,219,088 |
| Apr 9, 2018 | $177.52 | $179.64 | $168.17 | $169.25 | -4.08% | 2,877,007 |
| Apr 2, 2018 | $187.53 | $187.53 | $174.37 | $176.44 | -6.93% | 2,152,191 |
| Mar 26, 2018 | $184.97 | $190.82 | $182.51 | $189.58 | +4.79% | 1,330,375 |
| Mar 19, 2018 | $192.44 | $194.90 | $180.62 | $180.92 | -5.97% | 2,001,220 |
| Mar 12, 2018 | $195.55 | $197.03 | $189.55 | $192.40 | -1.89% | 2,147,786 |
| Mar 5, 2018 | $185.20 | $196.25 | $184.88 | $196.11 | +4.60% | 1,877,407 |
| Feb 26, 2018 | $190.74 | $195.38 | $182.33 | $187.48 | -1.33% | 2,053,100 |
| Feb 20, 2018 | $190.35 | $194.05 | $186.57 | $190.01 | -0.93% | 1,639,033 |
| Feb 12, 2018 | $181.60 | $192.91 | $178.64 | $191.79 | +6.41% | 2,685,335 |
| Feb 5, 2018 | $194.65 | $197.65 | $173.93 | $180.24 | -8.56% | 3,126,408 |
| Jan 29, 2018 | $206.15 | $212.84 | $195.29 | $197.11 | -8.64% | 3,115,296 |
| Jan 22, 2018 | $211.66 | $217.00 | $209.40 | $215.76 | +1.77% | 1,589,493 |
| Jan 16, 2018 | $204.84 | $213.86 | $201.51 | $212.00 | +4.54% | 1,408,800 |
| Jan 8, 2018 | $199.40 | $203.12 | $196.99 | $202.80 | +1.67% | 1,378,769 |
| Jan 2, 2018 | $206.52 | $206.52 | $197.77 | $199.47 | -2.82% | 1,162,952 |
| Dec 26, 2017 | $203.98 | $207.67 | $203.01 | $205.25 | +0.51% | 805,049 |
| Dec 18, 2017 | $200.91 | $204.96 | $199.07 | $204.20 | +2.80% | 1,184,954 |
| Dec 11, 2017 | $200.44 | $200.52 | $194.06 | $198.64 | -0.89% | 1,820,004 |
| Dec 4, 2017 | $199.71 | $200.80 | $195.50 | $200.43 | +1.30% | 1,140,883 |
| Nov 27, 2017 | $190.35 | $202.09 | $190.35 | $197.85 | +3.93% | 1,796,212 |
| Nov 20, 2017 | $186.87 | $190.95 | $186.15 | $190.37 | +2.30% | 708,305 |
| Nov 13, 2017 | $182.86 | $187.57 | $178.87 | $186.09 | +0.94% | 1,668,836 |
| Nov 6, 2017 | $185.33 | $187.79 | $183.60 | $184.36 | -0.53% | 1,313,111 |
| Oct 30, 2017 | $188.50 | $188.57 | $183.46 | $185.35 | -2.80% | 1,835,401 |
| Oct 23, 2017 | $197.60 | $198.40 | $187.68 | $190.68 | -3.47% | 1,533,202 |
| Oct 16, 2017 | $194.16 | $198.31 | $193.39 | $197.54 | +2.06% | 1,046,244 |
| Oct 9, 2017 | $195.25 | $196.00 | $192.49 | $193.55 | -0.55% | 1,725,237 |
| Oct 2, 2017 | $190.02 | $196.77 | $188.94 | $194.62 | +2.52% | 1,472,404 |
| Sep 25, 2017 | $184.69 | $191.98 | $184.62 | $189.83 | +2.63% | 1,096,222 |
| Sep 18, 2017 | $180.01 | $185.20 | $180.01 | $184.97 | +2.84% | 1,531,200 |
| Sep 11, 2017 | $175.62 | $180.46 | $174.86 | $179.87 | +3.79% | 1,299,463 |
| Sep 5, 2017 | $176.03 | $178.07 | $169.76 | $173.31 | -2.15% | 1,308,602 |
| Aug 28, 2017 | $175.90 | $178.50 | $171.26 | $177.11 | +1.28% | 1,018,321 |
| Aug 21, 2017 | $172.82 | $176.91 | $171.07 | $174.88 | +1.18% | 1,178,010 |
| Aug 14, 2017 | $177.23 | $181.32 | $171.59 | $172.84 | -1.36% | 1,318,852 |
| Aug 7, 2017 | $180.63 | $183.05 | $174.14 | $175.23 | -2.99% | 1,719,567 |
| Jul 31, 2017 | $178.95 | $187.08 | $177.03 | $180.64 | +1.11% | 2,043,870 |
| Jul 24, 2017 | $178.00 | $184.71 | $177.01 | $178.65 | +0.17% | 1,666,317 |
| Jul 17, 2017 | $175.99 | $179.81 | $175.08 | $178.35 | +1.61% | 1,499,173 |
| Jul 10, 2017 | $169.69 | $176.11 | $169.00 | $175.53 | +3.33% | 2,004,850 |
| Jul 3, 2017 | $167.47 | $171.59 | $166.03 | $169.87 | +2.42% | 1,651,368 |
| Jun 26, 2017 | $162.34 | $169.16 | $161.52 | $165.86 | +2.85% | 1,768,426 |
| Jun 19, 2017 | $165.29 | $166.54 | $159.29 | $161.27 | -1.81% | 3,095,696 |
| Jun 12, 2017 | $162.29 | $164.93 | $159.78 | $164.25 | +1.08% | 1,824,682 |
| Jun 5, 2017 | $159.37 | $165.97 | $158.57 | $162.49 | +0.93% | 2,982,746 |
| May 30, 2017 | $153.52 | $161.71 | $152.16 | $161.00 | +4.60% | 2,631,304 |
| May 22, 2017 | $153.27 | $154.75 | $151.39 | $153.92 | +0.81% | 2,123,968 |
| May 15, 2017 | $154.04 | $155.38 | $148.81 | $152.69 | -0.58% | 2,940,522 |
| May 8, 2017 | $154.83 | $155.34 | $150.52 | $153.58 | -0.73% | 2,637,605 |
| May 1, 2017 | $162.00 | $162.50 | $152.67 | $154.71 | -6.57% | 3,834,173 |
| Apr 24, 2017 | $167.11 | $168.59 | $163.97 | $165.59 | +1.40% | 1,391,067 |
| Apr 17, 2017 | $161.47 | $165.00 | $160.32 | $163.31 | +1.26% | 1,311,594 |
| Apr 10, 2017 | $160.46 | $163.77 | $159.18 | $161.28 | +0.29% | 1,136,546 |
| Apr 3, 2017 | $164.24 | $164.98 | $158.73 | $160.81 | -1.91% | 1,612,268 |
| Mar 27, 2017 | $156.15 | $164.93 | $155.27 | $163.94 | +3.20% | 1,813,827 |
| Mar 20, 2017 | $162.94 | $163.64 | $157.48 | $158.86 | -2.43% | 1,831,683 |
| Mar 13, 2017 | $164.00 | $168.49 | $161.39 | $162.81 | -0.67% | 2,520,156 |
| Mar 6, 2017 | $166.80 | $169.61 | $163.66 | $163.90 | -2.87% | 2,040,429 |
| Feb 27, 2017 | $167.93 | $171.65 | $166.41 | $168.75 | +0.43% | 2,094,955 |
| Feb 21, 2017 | $168.75 | $171.18 | $166.05 | $168.03 | -0.23% | 1,635,682 |
| Feb 13, 2017 | $168.50 | $170.70 | $165.63 | $168.42 | +0.48% | 2,349,983 |
| Feb 6, 2017 | $157.00 | $168.17 | $157.00 | $167.62 | +6.00% | 3,607,920 |
| Jan 30, 2017 | $144.18 | $158.90 | $143.07 | $158.13 | +9.47% | 5,087,225 |
| Jan 23, 2017 | $142.79 | $146.49 | $141.58 | $144.45 | +0.67% | 3,021,583 |
| Jan 17, 2017 | $142.72 | $143.68 | $139.52 | $143.49 | -0.03% | 2,646,325 |
| Jan 9, 2017 | $145.78 | $147.00 | $140.85 | $143.53 | -2.53% | 2,566,465 |
| Jan 3, 2017 | $147.72 | $149.97 | $144.40 | $147.25 | +1.34% | 2,149,336 |
| Dec 27, 2016 | $144.66 | $146.21 | $142.96 | $145.30 | +0.92% | 1,984,893 |
| Dec 19, 2016 | $147.64 | $149.10 | $143.12 | $143.98 | -3.04% | 2,471,493 |
| Dec 12, 2016 | $160.61 | $162.85 | $148.30 | $148.49 | -7.83% | 4,009,398 |
| Dec 5, 2016 | $149.21 | $162.55 | $149.03 | $161.11 | +9.54% | 2,617,380 |
| Nov 28, 2016 | $147.42 | $151.09 | $144.49 | $147.08 | -1.02% | 3,157,143 |
| Nov 21, 2016 | $141.56 | $149.99 | $141.19 | $148.59 | +5.66% | 1,905,996 |
| Nov 14, 2016 | $146.24 | $149.13 | $139.15 | $140.63 | – | 2,717,796 |
Seasonality
AMG 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 | 1.9% | 1.2% | -3.2% | 0.7% | -2.1% | 3.2% | 4.3% | -1.8% | -0.9% | 1.7% | 8.7% | 2.2% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.6% | -2.2% | -9.6% | 6.5% | 2.8% | 11.7% | 8.4% | 0.4% | -0.7% | 4.4% | ||
| 2025 | 1.6% | -9.1% | -1.7% | -1.4% | 6.3% | 11.8% | 6.7% | 7.1% | 6.1% | -0.2% | 13.0% | 7.2% |
| 2024 | -1.7% | 5.0% | 7.1% | -6.8% | 4.2% | -3.9% | 18.8% | -6.3% | 2.3% | 9.1% | -3.3% | -1.4% |
| 2023 | 9.0% | -7.7% | -10.7% | 1.4% | -3.7% | 7.8% | -7.5% | -3.3% | -2.7% | -5.8% | 10.4% | 11.7% |
| 2022 | -11.1% | -5.4% | 1.9% | -10.9% | 6.4% | -12.7% | 8.4% | 0.8% | -12.2% | 11.0% | 29.2% | -1.2% |
| 2021 | 8.3% | 27.0% | 6.5% | 8.1% | 1.8% | -6.0% | 2.7% | 7.4% | -11.2% | 11.1% | 1.3% | -3.3% |
| 2020 | -5.8% | -5.4% | -21.4% | 18.3% | -4.8% | 11.9% | -7.7% | -0.2% | -0.4% | 10.2% | 15.6% | 16.7% |
| 2019 | 7.7% | 4.8% | -2.3% | 3.6% | -24.2% | 9.9% | -6.9% | -10.3% | 8.8% | -4.2% | 7.3% | -0.7% |
| 2018 | -2.7% | -5.0% | 0.1% | -13.0% | -3.2% | -6.6% | 7.6% | -8.5% | -6.4% | -16.9% | -2.0% | -12.3% |
| 2017 | 4.9% | 10.4% | -2.4% | 1.0% | -7.0% | 7.8% | 12.0% | -4.8% | 7.4% | -1.8% | 6.6% | 3.3% |