Amgen Inc (AMGN) stock
AMGNNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3039% above fair value
$466.01+5.28 (+1.15%)
Close on Oct 30, 2026Market cap $251.94BP/E 28.9Yield 2.07%
Price history
Amgen share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$466.01
+1.15% on the day
52-week range
$288.00 – $475.65
-2.0% from the high
Change over 52 weeks
+59.6%
From $292.00 on Oct 30, 2025
Average volume
2.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $444.89 | $475.65 | $439.28 | $466.01 | +6.09% | 12,972,194 |
| Oct 19, 2026 | $430.36 | $450.98 | $424.74 | $439.26 | +1.57% | 12,690,233 |
| Oct 12, 2026 | $416.12 | $441.76 | $411.04 | $432.49 | +4.25% | 14,318,527 |
| Oct 5, 2026 | $399.03 | $417.78 | $396.01 | $414.87 | +2.94% | 12,309,653 |
| Sep 28, 2026 | $411.52 | $426.59 | $401.96 | $403.04 | -2.79% | 15,798,511 |
| Sep 21, 2026 | $385.71 | $415.76 | $381.90 | $414.61 | +7.51% | 14,171,746 |
| Sep 14, 2026 | $381.94 | $386.50 | $374.46 | $385.65 | +2.20% | 19,489,365 |
| Sep 8, 2026 | $408.90 | $410.03 | $377.22 | $377.35 | -13.70% | 15,459,357 |
| Aug 31, 2026 | $428.59 | $445.82 | $426.00 | $437.23 | +1.11% | 10,487,355 |
| Aug 24, 2026 | $440.31 | $447.03 | $430.72 | $432.42 | -1.57% | 10,357,834 |
| Aug 17, 2026 | $412.98 | $443.20 | $410.40 | $439.33 | +5.81% | 13,045,337 |
| Aug 10, 2026 | $408.46 | $421.79 | $406.42 | $415.21 | +1.04% | 10,870,008 |
| Aug 3, 2026 | $388.50 | $418.40 | $375.96 | $410.95 | +6.69% | 17,247,126 |
| Jul 27, 2026 | $378.55 | $398.00 | $374.40 | $385.16 | +2.43% | 14,282,998 |
| Jul 20, 2026 | $367.95 | $379.41 | $359.21 | $376.04 | +2.66% | 11,778,350 |
| Jul 13, 2026 | $363.04 | $378.54 | $353.95 | $366.29 | +0.80% | 10,982,603 |
| Jul 6, 2026 | $371.70 | $375.25 | $359.47 | $363.39 | -2.88% | 9,941,554 |
| Jun 29, 2026 | $361.95 | $375.15 | $356.87 | $374.15 | +4.41% | 9,441,423 |
| Jun 22, 2026 | $337.65 | $362.27 | $337.60 | $358.33 | +6.14% | 13,170,213 |
| Jun 15, 2026 | $355.50 | $358.30 | $334.05 | $337.60 | -4.95% | 19,509,580 |
| Jun 8, 2026 | $349.34 | $358.46 | $337.49 | $355.20 | +1.61% | 16,334,215 |
| Jun 1, 2026 | $333.38 | $356.50 | $322.30 | $349.58 | +3.80% | 12,327,222 |
| May 26, 2026 | $340.56 | $342.49 | $333.06 | $336.79 | -0.74% | 8,904,779 |
| May 18, 2026 | $325.55 | $343.80 | $320.97 | $339.30 | +3.98% | 12,713,425 |
| May 11, 2026 | $332.99 | $338.49 | $325.16 | $326.31 | -1.62% | 12,711,119 |
| May 4, 2026 | $326.03 | $332.98 | $320.52 | $331.70 | +0.57% | 15,417,794 |
| Apr 27, 2026 | $342.35 | $349.54 | $324.63 | $329.82 | -4.28% | 14,960,343 |
| Apr 20, 2026 | $354.25 | $356.90 | $340.06 | $344.55 | -3.03% | 10,545,802 |
| Apr 13, 2026 | $352.09 | $356.69 | $344.21 | $355.30 | +1.22% | 12,462,482 |
| Apr 6, 2026 | $345.45 | $359.45 | $335.06 | $351.02 | +0.89% | 13,171,745 |
| Mar 30, 2026 | $351.83 | $357.00 | $345.87 | $347.94 | -0.24% | 10,668,489 |
| Mar 23, 2026 | $351.80 | $358.00 | $345.80 | $348.77 | +0.28% | 10,857,680 |
| Mar 16, 2026 | $369.38 | $370.89 | $344.95 | $347.80 | -5.03% | 18,666,643 |
| Mar 9, 2026 | $368.27 | $380.14 | $365.93 | $366.21 | -0.90% | 10,795,661 |
| Mar 2, 2026 | $388.00 | $391.29 | $361.40 | $369.53 | -4.80% | 12,890,455 |
| Feb 23, 2026 | $375.26 | $390.14 | $374.25 | $388.16 | +3.58% | 13,896,913 |
| Feb 17, 2026 | $370.88 | $380.58 | $369.00 | $374.75 | +1.51% | 10,326,548 |
| Feb 9, 2026 | $380.70 | $384.62 | $361.00 | $369.19 | -3.94% | 13,985,417 |
| Feb 2, 2026 | $339.47 | $385.12 | $338.59 | $384.32 | +12.41% | 19,687,049 |
| Jan 26, 2026 | $344.70 | $353.25 | $338.07 | $341.88 | -0.83% | 14,409,941 |
| Jan 20, 2026 | $325.58 | $349.98 | $321.71 | $344.75 | +4.34% | 12,146,665 |
| Jan 12, 2026 | $328.47 | $333.03 | $319.79 | $330.41 | +1.32% | 13,366,135 |
| Jan 5, 2026 | $324.92 | $343.05 | $318.21 | $326.10 | -0.47% | 13,508,961 |
| Dec 29, 2025 | $332.46 | $333.50 | $325.01 | $327.64 | -1.59% | 6,394,707 |
| Dec 22, 2025 | $327.01 | $334.38 | $326.08 | $332.93 | +1.70% | 5,579,587 |
| Dec 15, 2025 | $321.21 | $331.50 | $319.06 | $327.38 | +3.03% | 25,344,539 |
| Dec 8, 2025 | $329.09 | $329.67 | $312.39 | $317.74 | -3.68% | 14,209,841 |
| Dec 1, 2025 | $343.07 | $346.38 | $328.63 | $329.89 | -4.51% | 14,264,173 |
| Nov 24, 2025 | $335.84 | $345.66 | $331.71 | $345.46 | +2.35% | 10,022,210 |
| Nov 17, 2025 | $337.64 | $345.49 | $334.74 | $337.54 | +0.24% | 15,405,846 |
| Nov 10, 2025 | $320.60 | $345.84 | $319.54 | $336.74 | +5.17% | 15,320,096 |
| Nov 3, 2025 | $298.43 | $322.98 | $292.12 | $320.20 | +7.29% | 17,647,940 |
| Oct 27, 2025 | $291.21 | $298.88 | $288.00 | $298.43 | +2.29% | 11,582,386 |
| Oct 20, 2025 | $299.48 | $303.85 | $290.66 | $291.76 | -2.36% | 7,719,223 |
| Oct 13, 2025 | $291.75 | $302.27 | $289.44 | $298.81 | +2.99% | 9,991,169 |
| Oct 6, 2025 | $297.62 | $297.63 | $289.58 | $290.13 | -2.60% | 10,431,982 |
| Sep 29, 2025 | $273.10 | $301.66 | $270.67 | $297.89 | +9.13% | 14,755,477 |
| Sep 22, 2025 | $284.13 | $287.26 | $269.77 | $272.98 | -4.36% | 12,382,320 |
| Sep 15, 2025 | $276.07 | $286.15 | $271.61 | $285.41 | +3.26% | 18,527,185 |
| Sep 8, 2025 | $281.05 | $282.94 | $275.16 | $276.39 | -2.56% | 10,714,004 |
| Sep 2, 2025 | $287.49 | $288.74 | $278.75 | $283.64 | -1.41% | 9,474,191 |
| Aug 25, 2025 | $292.61 | $294.60 | $284.87 | $287.71 | -2.05% | 8,075,523 |
| Aug 18, 2025 | $296.93 | $301.47 | $292.11 | $293.72 | -0.93% | 8,814,313 |
| Aug 11, 2025 | $289.74 | $296.99 | $282.60 | $296.47 | +2.86% | 9,943,142 |
| Aug 4, 2025 | $297.30 | $302.33 | $281.65 | $288.23 | -2.91% | 13,948,938 |
| Jul 28, 2025 | $305.82 | $306.00 | $292.59 | $296.88 | -3.16% | 9,568,802 |
| Jul 21, 2025 | $294.75 | $311.28 | $293.60 | $306.58 | +4.01% | 9,311,470 |
| Jul 14, 2025 | $293.86 | $301.00 | $291.94 | $294.76 | -0.17% | 8,369,766 |
| Jul 7, 2025 | $297.88 | $302.38 | $291.25 | $295.27 | -1.00% | 9,322,511 |
| Jun 30, 2025 | $278.85 | $298.99 | $276.58 | $298.24 | +7.62% | 10,272,460 |
| Jun 23, 2025 | $290.08 | $290.66 | $267.83 | $277.13 | -4.22% | 18,085,096 |
| Jun 16, 2025 | $296.31 | $298.77 | $286.60 | $289.33 | -2.00% | 13,391,289 |
| Jun 9, 2025 | $290.47 | $299.49 | $287.54 | $295.22 | +1.68% | 10,588,356 |
| Jun 2, 2025 | $285.64 | $293.57 | $283.04 | $290.33 | +0.75% | 11,572,191 |
| May 26, 2025 | $269.48 | $288.81 | $269.13 | $288.18 | +6.08% | 17,555,067 |
| May 19, 2025 | $272.58 | $276.90 | $269.10 | $271.66 | -0.28% | 11,389,964 |
| May 12, 2025 | $266.47 | $276.09 | $261.43 | $272.41 | +2.46% | 17,394,962 |
| May 5, 2025 | $281.57 | $281.97 | $265.66 | $265.86 | -5.46% | 15,348,938 |
| Apr 28, 2025 | $280.63 | $292.00 | $275.20 | $281.22 | +0.14% | 14,322,496 |
| Apr 21, 2025 | $277.29 | $283.60 | $270.36 | $280.84 | +1.28% | 10,819,245 |
| Apr 14, 2025 | $286.77 | $296.17 | $268.50 | $277.29 | -3.04% | 12,114,823 |
| Apr 7, 2025 | $287.69 | $296.94 | $267.40 | $285.98 | -2.86% | 23,222,104 |
| Mar 31, 2025 | $307.59 | $315.00 | $293.72 | $294.39 | -4.09% | 16,824,717 |
| Mar 24, 2025 | $315.00 | $317.59 | $303.51 | $306.95 | -2.88% | 10,885,867 |
| Mar 17, 2025 | $314.64 | $319.31 | $311.16 | $316.04 | +0.74% | 18,721,531 |
| Mar 10, 2025 | $324.13 | $335.88 | $308.64 | $313.71 | -3.43% | 14,842,741 |
| Mar 3, 2025 | $307.34 | $328.19 | $307.34 | $324.86 | +5.45% | 16,441,496 |
| Feb 24, 2025 | $305.28 | $318.30 | $303.10 | $308.06 | +1.67% | 17,861,868 |
| Feb 18, 2025 | $291.76 | $305.33 | $289.00 | $303.01 | +4.07% | 10,550,031 |
| Feb 10, 2025 | $296.88 | $298.35 | $288.36 | $291.16 | -0.81% | 12,763,596 |
| Feb 3, 2025 | $286.91 | $309.49 | $283.40 | $293.54 | +2.84% | 21,640,043 |
| Jan 27, 2025 | $277.37 | $286.69 | $276.18 | $285.42 | +3.63% | 15,040,103 |
| Jan 21, 2025 | $272.14 | $278.00 | $270.28 | $275.42 | +1.22% | 11,951,679 |
| Jan 13, 2025 | $262.11 | $276.97 | $261.28 | $272.11 | +3.77% | 15,974,536 |
| Jan 6, 2025 | $259.05 | $265.21 | $257.05 | $262.23 | +0.39% | 12,986,152 |
| Dec 30, 2024 | $260.83 | $263.58 | $258.31 | $261.22 | -0.54% | 10,343,449 |
| Dec 23, 2024 | $263.11 | $264.80 | $260.51 | $262.65 | -0.28% | 8,341,544 |
| Dec 16, 2024 | $270.62 | $272.69 | $253.30 | $263.38 | -2.68% | 30,961,380 |
| Dec 9, 2024 | $273.16 | $280.00 | $270.02 | $270.62 | -0.72% | 17,163,069 |
| Dec 2, 2024 | $282.08 | $282.39 | $271.48 | $272.58 | -3.64% | 21,478,121 |
| Nov 25, 2024 | $293.55 | $297.32 | $257.80 | $282.87 | -3.96% | 30,561,796 |
| Nov 18, 2024 | $279.38 | $295.48 | $275.56 | $294.53 | +3.85% | 17,752,418 |
| Nov 11, 2024 | $325.91 | $327.58 | $279.62 | $283.61 | -12.81% | 21,703,850 |
| Nov 4, 2024 | $320.58 | $328.25 | $313.02 | $325.28 | +1.90% | 10,404,321 |
| Oct 28, 2024 | $318.06 | $323.40 | $310.63 | $319.22 | +0.71% | 10,046,562 |
| Oct 21, 2024 | $320.16 | $321.80 | $313.63 | $316.98 | -1.45% | 8,097,817 |
| Oct 14, 2024 | $325.59 | $327.33 | $319.18 | $321.66 | -2.04% | 8,534,155 |
| Oct 7, 2024 | $320.08 | $329.17 | $314.70 | $328.35 | +2.72% | 6,916,773 |
| Sep 30, 2024 | $321.32 | $323.23 | $315.46 | $319.66 | -0.93% | 9,672,137 |
| Sep 23, 2024 | $339.00 | $339.17 | $312.16 | $322.67 | -4.36% | 13,016,606 |
| Sep 16, 2024 | $335.84 | $339.00 | $331.00 | $337.38 | +1.48% | 11,436,035 |
| Sep 9, 2024 | $322.52 | $334.45 | $320.10 | $332.45 | +3.71% | 7,814,876 |
| Sep 3, 2024 | $331.89 | $333.14 | $319.00 | $320.56 | -3.98% | 7,962,505 |
| Aug 26, 2024 | $328.41 | $335.66 | $325.39 | $333.83 | +1.53% | 8,126,411 |
| Aug 19, 2024 | $321.46 | $331.29 | $321.41 | $328.80 | +2.29% | 7,648,186 |
| Aug 12, 2024 | $323.90 | $327.16 | $317.93 | $321.44 | -0.33% | 8,447,072 |
| Aug 5, 2024 | $332.72 | $333.34 | $306.59 | $322.49 | -3.44% | 14,563,211 |
| Jul 29, 2024 | $334.08 | $340.89 | $325.73 | $333.99 | -0.26% | 9,809,572 |
| Jul 22, 2024 | $333.23 | $346.85 | $330.34 | $334.85 | +1.07% | 9,602,552 |
| Jul 15, 2024 | $331.88 | $338.98 | $327.87 | $331.29 | +0.14% | 9,578,767 |
| Jul 8, 2024 | $311.36 | $333.85 | $307.63 | $330.83 | +6.42% | 9,657,611 |
| Jul 1, 2024 | $313.34 | $319.00 | $306.11 | $310.88 | -0.50% | 5,587,305 |
| Jun 24, 2024 | $310.00 | $326.12 | $307.92 | $312.45 | +1.39% | 15,217,502 |
| Jun 17, 2024 | $298.49 | $313.44 | $296.56 | $308.16 | +3.19% | 13,865,635 |
| Jun 10, 2024 | $304.55 | $305.53 | $295.30 | $298.62 | -2.10% | 8,819,411 |
| Jun 3, 2024 | $306.79 | $311.48 | $303.85 | $305.02 | -0.27% | 9,879,263 |
| May 28, 2024 | $303.11 | $305.90 | $295.49 | $305.85 | +0.00% | 12,328,735 |
| May 20, 2024 | $314.41 | $316.67 | $303.90 | $305.84 | -2.12% | 10,515,435 |
| May 13, 2024 | $312.15 | $321.44 | $307.06 | $312.47 | +0.75% | 10,997,923 |
| May 6, 2024 | $310.88 | $314.89 | $297.52 | $310.15 | -0.37% | 15,562,657 |
| Apr 29, 2024 | $269.18 | $322.60 | $268.99 | $311.29 | +15.30% | 20,302,406 |
| Apr 22, 2024 | $269.84 | $274.86 | $265.72 | $269.98 | +0.39% | 11,357,186 |
| Apr 15, 2024 | $269.93 | $270.93 | $260.68 | $268.93 | +0.62% | 11,395,988 |
| Apr 8, 2024 | $269.48 | $273.00 | $264.63 | $267.28 | -0.99% | 9,883,062 |
| Apr 1, 2024 | $282.11 | $283.91 | $265.08 | $269.95 | -5.05% | 10,503,488 |
| Mar 25, 2024 | $276.43 | $288.57 | $275.41 | $284.32 | +2.95% | 10,843,831 |
| Mar 18, 2024 | $270.00 | $278.29 | $269.21 | $276.17 | +2.72% | 14,003,591 |
| Mar 11, 2024 | $274.51 | $278.56 | $268.17 | $268.87 | -1.78% | 16,397,367 |
| Mar 4, 2024 | $283.26 | $285.89 | $269.58 | $273.75 | -2.35% | 14,091,852 |
| Feb 26, 2024 | $288.28 | $289.87 | $273.43 | $280.33 | -3.06% | 18,466,197 |
| Feb 20, 2024 | $283.85 | $292.24 | $280.55 | $289.18 | +1.93% | 10,792,062 |
| Feb 12, 2024 | $289.97 | $295.52 | $283.27 | $283.70 | -2.55% | 16,024,697 |
| Feb 5, 2024 | $323.53 | $329.72 | $288.78 | $291.12 | -9.92% | 27,029,246 |
| Jan 29, 2024 | $311.44 | $325.78 | $309.89 | $323.19 | +3.66% | 15,010,397 |
| Jan 22, 2024 | $308.70 | $312.45 | $305.24 | $311.77 | +1.29% | 10,370,935 |
| Jan 16, 2024 | $306.51 | $309.09 | $299.55 | $307.81 | +0.42% | 9,130,383 |
| Jan 8, 2024 | $301.47 | $311.05 | $300.00 | $306.51 | +1.16% | 11,987,452 |
| Jan 2, 2024 | $287.28 | $305.09 | $287.28 | $303.00 | +5.20% | 11,350,949 |
| Dec 26, 2023 | $284.12 | $289.04 | $281.67 | $288.02 | +1.36% | 6,192,596 |
| Dec 18, 2023 | $277.00 | $285.68 | $274.35 | $284.16 | +3.16% | 10,937,179 |
| Dec 11, 2023 | $271.96 | $282.73 | $270.42 | $275.45 | +2.35% | 19,441,996 |
| Dec 4, 2023 | $270.88 | $273.43 | $266.63 | $269.12 | -1.22% | 10,666,593 |
| Nov 27, 2023 | $265.43 | $272.59 | $261.66 | $272.45 | +2.63% | 10,595,428 |
| Nov 20, 2023 | $262.59 | $266.70 | $260.52 | $265.46 | +0.03% | 7,430,763 |
| Nov 13, 2023 | $265.68 | $274.61 | $263.53 | $265.39 | -0.72% | 11,444,301 |
| Nov 6, 2023 | $270.77 | $274.95 | $262.51 | $267.31 | -0.94% | 11,548,370 |
| Oct 30, 2023 | $265.00 | $270.55 | $249.70 | $269.86 | +3.17% | 15,349,828 |
| Oct 23, 2023 | $280.12 | $280.12 | $260.16 | $261.57 | -6.18% | 12,133,725 |
| Oct 16, 2023 | $284.50 | $287.81 | $275.75 | $278.81 | -1.86% | 13,103,184 |
| Oct 9, 2023 | $271.04 | $288.46 | $268.12 | $284.10 | +6.22% | 15,142,081 |
| Oct 2, 2023 | $267.71 | $268.59 | $259.67 | $267.47 | -0.48% | 12,958,376 |
| Sep 25, 2023 | $267.54 | $273.61 | $265.01 | $268.76 | +0.40% | 10,953,709 |
| Sep 18, 2023 | $263.38 | $273.08 | $261.93 | $267.70 | +2.68% | 11,205,838 |
| Sep 11, 2023 | $258.21 | $263.93 | $257.02 | $260.72 | +0.50% | 15,125,729 |
| Sep 5, 2023 | $256.71 | $260.34 | $248.38 | $259.43 | +1.06% | 8,429,898 |
| Aug 28, 2023 | $256.96 | $260.87 | $255.14 | $256.71 | +0.13% | 8,987,735 |
| Aug 21, 2023 | $261.58 | $262.47 | $254.81 | $256.38 | -2.08% | 9,977,269 |
| Aug 14, 2023 | $262.22 | $268.24 | $259.85 | $261.82 | -0.26% | 12,062,030 |
| Aug 7, 2023 | $244.25 | $264.78 | $243.46 | $262.51 | +7.90% | 15,306,369 |
| Jul 31, 2023 | $236.48 | $246.42 | $228.21 | $243.28 | +2.92% | 14,768,641 |
| Jul 24, 2023 | $235.00 | $238.48 | $232.44 | $236.37 | +0.66% | 9,002,977 |
| Jul 17, 2023 | $226.87 | $238.48 | $224.34 | $234.82 | +3.25% | 19,840,293 |
| Jul 10, 2023 | $219.16 | $228.66 | $218.61 | $227.43 | +4.02% | 10,991,788 |
| Jul 3, 2023 | $221.21 | $227.32 | $218.44 | $218.65 | -1.52% | 9,219,532 |
| Jun 26, 2023 | $226.80 | $226.80 | $218.65 | $222.02 | -2.24% | 12,238,607 |
| Jun 20, 2023 | $229.03 | $230.84 | $225.59 | $227.11 | -1.11% | 10,513,638 |
| Jun 12, 2023 | $219.25 | $231.95 | $215.32 | $229.66 | +4.98% | 16,874,959 |
| Jun 5, 2023 | $219.67 | $223.17 | $217.77 | $218.76 | +0.32% | 10,375,801 |
| May 30, 2023 | $215.03 | $221.85 | $211.71 | $218.07 | +0.53% | 15,529,416 |
| May 22, 2023 | $224.85 | $226.82 | $214.48 | $216.93 | -2.90% | 11,959,742 |
| May 15, 2023 | $233.27 | $234.51 | $220.44 | $223.42 | -4.09% | 12,194,015 |
| May 8, 2023 | $235.34 | $235.74 | $230.41 | $232.95 | -1.51% | 7,575,542 |
| May 1, 2023 | $240.03 | $241.30 | $228.98 | $236.53 | -1.34% | 12,081,062 |
| Apr 24, 2023 | $243.20 | $246.53 | $233.17 | $239.74 | -1.69% | 10,000,314 |
| Apr 17, 2023 | $250.89 | $251.50 | $242.65 | $243.86 | -2.46% | 8,082,938 |
| Apr 10, 2023 | $256.44 | $256.44 | $248.27 | $250.00 | -1.31% | 9,024,504 |
| Apr 3, 2023 | $242.00 | $255.43 | $241.36 | $253.32 | +4.79% | 9,937,625 |
| Mar 27, 2023 | $239.61 | $242.81 | $235.07 | $241.75 | +1.56% | 12,100,578 |
| Mar 20, 2023 | $230.58 | $238.50 | $229.59 | $238.03 | +3.59% | 10,597,918 |
| Mar 13, 2023 | $231.18 | $237.27 | $228.52 | $229.79 | +0.84% | 19,608,972 |
| Mar 6, 2023 | $235.00 | $235.63 | $225.40 | $227.87 | -2.96% | 11,194,783 |
| Feb 27, 2023 | $235.22 | $236.44 | $230.14 | $234.81 | +0.49% | 10,772,021 |
| Feb 21, 2023 | $240.79 | $241.92 | $233.12 | $233.66 | -2.86% | 8,777,649 |
| Feb 13, 2023 | $243.20 | $243.83 | $233.71 | $240.53 | -0.81% | 12,391,978 |
| Feb 6, 2023 | $245.36 | $246.80 | $238.99 | $242.50 | -1.09% | 13,109,834 |
| Jan 30, 2023 | $253.46 | $254.16 | $236.37 | $245.17 | -3.34% | 19,367,882 |
| Jan 23, 2023 | $264.00 | $264.73 | $252.54 | $253.65 | -3.64% | 10,164,534 |
| Jan 17, 2023 | $272.20 | $273.83 | $259.87 | $263.24 | -3.12% | 9,355,483 |
| Jan 9, 2023 | $275.58 | $276.84 | $268.66 | $271.73 | -1.26% | 9,139,640 |
| Jan 3, 2023 | $260.87 | $276.82 | $258.87 | $275.20 | +4.78% | 9,312,441 |
| Dec 27, 2022 | $265.69 | $266.61 | $259.51 | $262.64 | -0.48% | 6,022,835 |
| Dec 19, 2022 | $266.82 | $268.91 | $262.82 | $263.92 | -1.31% | 9,791,682 |
| Dec 12, 2022 | $272.82 | $282.67 | $263.45 | $267.41 | -4.03% | 23,083,345 |
| Dec 5, 2022 | $283.79 | $287.44 | $278.34 | $278.65 | -2.40% | 12,222,345 |
| Nov 28, 2022 | $285.00 | $288.28 | $278.93 | $285.51 | +0.62% | 15,469,187 |
| Nov 21, 2022 | $289.09 | $291.60 | $281.41 | $283.74 | -1.24% | 10,527,704 |
| Nov 14, 2022 | $284.70 | $290.90 | $280.22 | $287.29 | +0.80% | 12,563,568 |
| Nov 7, 2022 | $268.15 | $296.67 | $267.75 | $285.02 | +5.94% | 20,645,456 |
| Oct 31, 2022 | $269.20 | $274.88 | $259.84 | $269.04 | -1.74% | 13,915,468 |
| Oct 24, 2022 | $254.95 | $274.54 | $254.90 | $273.81 | +8.68% | 13,629,660 |
| Oct 17, 2022 | $251.42 | $254.70 | $246.01 | $251.94 | +0.24% | 12,109,530 |
| Oct 10, 2022 | $231.08 | $253.11 | $229.89 | $251.34 | +9.74% | 16,679,363 |
| Oct 3, 2022 | $228.27 | $235.42 | $226.42 | $229.03 | +1.61% | 10,497,112 |
| Sep 26, 2022 | $226.77 | $231.87 | $225.02 | $225.40 | -0.69% | 12,125,427 |
| Sep 19, 2022 | $230.64 | $230.86 | $223.30 | $226.97 | -1.80% | 10,143,711 |
| Sep 12, 2022 | $238.00 | $241.70 | $225.86 | $231.14 | -6.68% | 20,267,589 |
| Sep 6, 2022 | $243.74 | $249.23 | $241.54 | $247.69 | +2.19% | 9,443,636 |
| Aug 29, 2022 | $238.84 | $247.78 | $238.01 | $242.37 | +0.71% | 14,903,344 |
| Aug 22, 2022 | $249.98 | $251.23 | $240.45 | $240.65 | -4.07% | 12,762,124 |
| Aug 15, 2022 | $249.07 | $254.16 | $247.63 | $250.86 | +0.99% | 10,843,900 |
| Aug 8, 2022 | $245.00 | $253.36 | $244.31 | $248.39 | +0.87% | 13,622,950 |
| Aug 1, 2022 | $247.34 | $249.33 | $241.79 | $246.25 | -0.49% | 11,691,465 |
| Jul 25, 2022 | $246.86 | $253.77 | $245.73 | $247.47 | +0.62% | 11,971,667 |
| Jul 18, 2022 | $248.55 | $249.45 | $242.92 | $245.95 | -1.10% | 12,124,115 |
| Jul 11, 2022 | $249.28 | $250.11 | $242.95 | $248.69 | +0.08% | 12,694,348 |
| Jul 5, 2022 | $245.19 | $250.24 | $242.32 | $248.48 | +1.19% | 12,088,089 |
| Jun 27, 2022 | $245.17 | $247.58 | $240.72 | $245.55 | +0.07% | 13,587,317 |
| Jun 21, 2022 | $236.84 | $246.00 | $233.93 | $245.37 | +4.54% | 15,812,415 |
| Jun 13, 2022 | $237.94 | $239.05 | $229.49 | $234.72 | -2.20% | 27,777,229 |
| Jun 6, 2022 | $248.33 | $248.83 | $237.40 | $240.01 | -3.40% | 13,067,641 |
| May 31, 2022 | $255.00 | $257.97 | $243.85 | $248.45 | -2.67% | 15,405,155 |
| May 23, 2022 | $249.68 | $256.23 | $247.88 | $255.26 | +3.14% | 13,379,776 |
| May 16, 2022 | $241.24 | $247.66 | $239.26 | $247.50 | +1.68% | 14,410,239 |
| May 9, 2022 | $236.58 | $245.00 | $234.54 | $243.40 | +2.92% | 18,388,392 |
| May 2, 2022 | $233.37 | $238.84 | $227.32 | $236.50 | +1.42% | 17,132,685 |
| Apr 25, 2022 | $251.01 | $253.00 | $231.15 | $233.19 | -6.85% | 19,189,350 |
| Apr 18, 2022 | $252.49 | $258.39 | $250.06 | $250.35 | -1.44% | 12,593,987 |
| Apr 11, 2022 | $253.60 | $258.45 | $246.77 | $254.02 | +0.79% | 10,501,189 |
| Apr 4, 2022 | $242.84 | $253.89 | $242.65 | $252.02 | +3.66% | 14,990,083 |
| Mar 28, 2022 | $238.82 | $245.48 | $237.98 | $243.12 | +1.81% | 11,856,057 |
| Mar 21, 2022 | $237.07 | $240.32 | $234.00 | $238.79 | +1.08% | 10,904,364 |
| Mar 14, 2022 | $231.08 | $236.57 | $228.11 | $236.25 | +3.23% | 21,180,693 |
| Mar 7, 2022 | $231.29 | $239.66 | $226.08 | $228.85 | -1.74% | 15,953,186 |
| Feb 28, 2022 | $224.03 | $235.74 | $222.53 | $232.91 | +2.59% | 20,102,220 |
| Feb 22, 2022 | $220.76 | $228.14 | $214.39 | $227.03 | +2.84% | 13,134,566 |
| Feb 14, 2022 | $226.61 | $226.93 | $219.43 | $220.77 | -3.26% | 13,727,825 |
| Feb 7, 2022 | $222.09 | $244.71 | $220.63 | $228.20 | +2.74% | 25,659,733 |
| Jan 31, 2022 | $226.98 | $229.20 | $220.97 | $222.11 | -3.07% | 15,564,997 |
| Jan 24, 2022 | $227.48 | $229.15 | $219.98 | $229.14 | +0.62% | 15,298,364 |
| Jan 18, 2022 | $233.52 | $234.77 | $227.31 | $227.72 | -3.25% | 11,410,799 |
| Jan 10, 2022 | $229.25 | $235.80 | $226.00 | $235.36 | +3.55% | 12,560,989 |
| Jan 3, 2022 | $223.63 | $229.87 | $222.03 | $227.29 | +1.03% | 12,582,568 |
| Dec 27, 2021 | $223.81 | $229.55 | $222.67 | $224.97 | +0.53% | 7,633,225 |
| Dec 20, 2021 | $222.25 | $224.48 | $217.76 | $223.79 | +0.58% | 10,256,437 |
| Dec 13, 2021 | $210.43 | $231.04 | $209.00 | $222.50 | +5.51% | 21,704,295 |
| Dec 6, 2021 | $206.38 | $214.45 | $205.97 | $210.89 | +4.17% | 15,444,546 |
| Nov 29, 2021 | $202.48 | $205.64 | $198.64 | $202.44 | +0.67% | 17,428,597 |
| Nov 22, 2021 | $205.45 | $206.30 | $200.52 | $201.09 | -2.42% | 9,882,505 |
| Nov 15, 2021 | $210.69 | $210.89 | $203.60 | $206.08 | -2.51% | 16,880,413 |
| Nov 8, 2021 | $214.06 | $215.50 | $210.38 | $211.39 | -1.11% | 14,419,936 |
| Nov 1, 2021 | $208.00 | $219.25 | $207.77 | $213.77 | +3.29% | 15,291,599 |
| Oct 25, 2021 | $209.50 | $210.40 | $204.20 | $206.97 | -1.08% | 10,343,140 |
| Oct 18, 2021 | $206.36 | $211.59 | $202.45 | $209.24 | +0.67% | 10,872,184 |
| Oct 11, 2021 | $209.06 | $209.89 | $200.47 | $207.84 | -0.53% | 15,529,262 |
| Oct 4, 2021 | $214.10 | $215.64 | $207.65 | $208.95 | -2.32% | 13,948,433 |
| Sep 27, 2021 | $213.25 | $216.80 | $210.80 | $213.92 | +0.15% | 11,884,667 |
| Sep 20, 2021 | $218.38 | $219.85 | $212.30 | $213.61 | -2.63% | 12,038,373 |
| Sep 13, 2021 | $217.06 | $219.92 | $214.00 | $219.38 | +2.63% | 15,463,919 |
| Sep 7, 2021 | $223.00 | $224.94 | $213.55 | $213.75 | -5.57% | 10,914,094 |
| Aug 30, 2021 | $222.28 | $227.19 | $221.88 | $226.37 | +1.61% | 10,968,322 |
| Aug 23, 2021 | $224.18 | $227.44 | $220.16 | $222.78 | -0.34% | 11,401,814 |
| Aug 16, 2021 | $228.26 | $231.33 | $222.01 | $223.53 | -2.68% | 13,570,510 |
| Aug 9, 2021 | $230.52 | $231.89 | $223.94 | $229.68 | -0.20% | 10,812,328 |
| Aug 2, 2021 | $242.12 | $244.39 | $227.10 | $230.15 | -4.72% | 16,780,840 |
| Jul 26, 2021 | $247.72 | $248.39 | $240.63 | $241.54 | -2.49% | 9,117,599 |
| Jul 19, 2021 | $247.80 | $250.39 | $242.69 | $247.72 | -0.10% | 10,594,243 |
| Jul 12, 2021 | $244.49 | $249.53 | $241.49 | $247.96 | +1.13% | 11,201,022 |
| Jul 6, 2021 | $247.26 | $248.12 | $241.34 | $245.20 | -1.41% | 8,778,628 |
| Jun 28, 2021 | $244.03 | $249.90 | $242.06 | $248.70 | +2.48% | 9,378,378 |
| Jun 21, 2021 | $239.64 | $243.65 | $236.93 | $242.68 | +1.68% | 11,836,603 |
| Jun 14, 2021 | $242.56 | $244.51 | $236.47 | $238.68 | -1.68% | 15,481,007 |
| Jun 7, 2021 | $236.92 | $245.50 | $235.20 | $242.77 | +2.50% | 11,498,077 |
| Jun 1, 2021 | $242.20 | $242.28 | $232.94 | $236.85 | -0.46% | 9,952,796 |
| May 24, 2021 | $250.56 | $253.48 | $234.58 | $237.94 | -5.21% | 16,516,577 |
| May 17, 2021 | $252.29 | $254.66 | $246.75 | $251.01 | -0.15% | 10,709,548 |
| May 10, 2021 | $256.00 | $258.81 | $249.68 | $251.38 | -1.11% | 14,381,798 |
| May 3, 2021 | $240.67 | $255.73 | $240.55 | $254.21 | +6.08% | 15,212,864 |
| Apr 26, 2021 | $256.65 | $256.75 | $231.03 | $239.64 | -6.77% | 18,992,700 |
| Apr 19, 2021 | $252.85 | $261.00 | $252.64 | $257.03 | +0.52% | 11,896,013 |
| Apr 12, 2021 | $248.52 | $258.82 | $247.09 | $255.71 | +2.72% | 10,376,972 |
| Apr 5, 2021 | $249.06 | $252.63 | $245.81 | $248.95 | -0.09% | 8,856,740 |
| Mar 29, 2021 | $251.53 | $256.60 | $246.41 | $249.17 | -1.46% | 10,216,057 |
| Mar 22, 2021 | $242.36 | $253.28 | $242.36 | $252.86 | +2.81% | 12,248,662 |
| Mar 15, 2021 | $230.00 | $247.40 | $229.80 | $245.94 | +6.76% | 25,205,991 |
| Mar 8, 2021 | $228.08 | $233.96 | $226.70 | $230.36 | +1.15% | 12,465,362 |
| Mar 1, 2021 | $225.88 | $228.15 | $220.25 | $227.73 | +1.25% | 13,795,014 |
| Feb 22, 2021 | $230.33 | $238.00 | $223.62 | $224.92 | -2.92% | 14,167,314 |
| Feb 16, 2021 | $236.01 | $237.69 | $230.85 | $231.69 | -2.33% | 8,010,557 |
| Feb 8, 2021 | $237.99 | $240.30 | $233.49 | $237.21 | +0.38% | 10,313,737 |
| Feb 1, 2021 | $244.30 | $245.48 | $231.39 | $236.32 | -2.12% | 14,338,561 |
| Jan 25, 2021 | $252.05 | $276.69 | $240.25 | $241.43 | -4.76% | 16,076,293 |
| Jan 19, 2021 | $246.50 | $255.23 | $246.12 | $253.50 | +3.26% | 9,024,110 |
| Jan 11, 2021 | $240.00 | $246.84 | $234.43 | $245.49 | +2.94% | 11,233,730 |
| Jan 4, 2021 | $231.25 | $238.86 | $223.67 | $238.49 | +3.73% | 14,496,920 |
| Dec 28, 2020 | $223.03 | $230.25 | $223.03 | $229.92 | +3.14% | 6,772,333 |
| Dec 21, 2020 | $225.68 | $227.94 | $220.08 | $222.93 | -2.43% | 8,602,525 |
| Dec 14, 2020 | $229.48 | $232.19 | $227.00 | $228.49 | +0.48% | 16,460,054 |
| Dec 7, 2020 | $229.00 | $231.59 | $225.11 | $227.40 | -0.79% | 10,162,453 |
| Nov 30, 2020 | $224.33 | $230.33 | $219.45 | $229.21 | +1.96% | 14,708,759 |
| Nov 23, 2020 | $222.06 | $226.21 | $218.92 | $224.81 | +0.73% | 9,481,171 |
| Nov 16, 2020 | $237.42 | $239.82 | $221.48 | $223.17 | -5.98% | 12,023,364 |
| Nov 9, 2020 | $242.94 | $245.84 | $234.00 | $237.36 | +2.46% | 13,190,289 |
| Nov 2, 2020 | $221.56 | $235.98 | $217.20 | $231.67 | +6.79% | 12,471,650 |
| Oct 26, 2020 | $226.02 | $228.23 | $210.28 | $216.94 | -4.50% | 14,152,251 |
| Oct 19, 2020 | $236.21 | $237.44 | $226.16 | $227.16 | -3.63% | 10,956,373 |
| Oct 12, 2020 | $237.73 | $242.27 | $232.87 | $235.72 | -0.41% | 12,232,877 |
| Oct 5, 2020 | $246.52 | $258.41 | $234.02 | $236.70 | -3.55% | 16,901,818 |
| Sep 28, 2020 | $247.68 | $258.51 | $244.01 | $245.41 | +0.65% | 12,692,160 |
| Sep 21, 2020 | $247.04 | $249.23 | $237.78 | $243.82 | -1.57% | 11,485,570 |
| Sep 14, 2020 | $244.84 | $251.92 | $242.35 | $247.72 | +1.85% | 15,499,830 |
| Sep 8, 2020 | $246.23 | $247.49 | $238.90 | $243.21 | -2.09% | 9,629,638 |
| Aug 31, 2020 | $252.93 | $260.06 | $244.58 | $248.40 | -1.86% | 15,842,857 |
| Aug 24, 2020 | $237.73 | $256.91 | $233.56 | $253.12 | +6.51% | 27,849,202 |
| Aug 17, 2020 | $240.21 | $244.74 | $235.51 | $237.64 | -0.86% | 7,854,704 |
| Aug 10, 2020 | $240.26 | $243.00 | $234.36 | $239.71 | -0.41% | 8,743,281 |
| Aug 3, 2020 | $244.85 | $249.02 | $238.57 | $240.69 | -1.63% | 8,601,996 |
| Jul 27, 2020 | $247.30 | $258.40 | $239.39 | $244.67 | -1.33% | 12,506,987 |
| Jul 20, 2020 | $260.08 | $262.82 | $245.50 | $247.98 | -4.05% | 9,637,597 |
| Jul 13, 2020 | $249.83 | $259.95 | $240.48 | $258.46 | +3.78% | 10,123,030 |
| Jul 6, 2020 | $260.03 | $264.97 | $247.07 | $249.04 | -3.56% | 10,885,834 |
| Jun 29, 2020 | $233.40 | $261.46 | $229.98 | $258.24 | +10.91% | 14,441,250 |
| Jun 22, 2020 | $236.31 | $239.17 | $230.39 | $232.84 | -2.45% | 12,175,313 |
| Jun 15, 2020 | $215.81 | $239.07 | $213.86 | $238.70 | +9.55% | 15,594,674 |
| Jun 8, 2020 | $223.27 | $229.78 | $214.20 | $217.90 | -3.44% | 13,852,862 |
| Jun 1, 2020 | $228.89 | $230.54 | $218.20 | $225.67 | -1.75% | 14,784,894 |
| May 26, 2020 | $227.53 | $230.57 | $217.47 | $229.70 | +1.44% | 12,172,144 |
| May 18, 2020 | $243.66 | $244.39 | $223.61 | $226.43 | -5.73% | 17,894,039 |
| May 11, 2020 | $233.07 | $244.50 | $232.51 | $240.20 | +2.29% | 13,131,795 |
| May 4, 2020 | $232.44 | $239.68 | $228.10 | $234.82 | +1.66% | 9,977,623 |
| Apr 27, 2020 | $236.63 | $244.95 | $228.00 | $230.98 | -2.24% | 17,136,955 |
| Apr 20, 2020 | $234.20 | $239.56 | $227.59 | $236.28 | +0.56% | 13,514,836 |
| Apr 13, 2020 | $216.98 | $236.99 | $215.15 | $234.97 | +7.68% | 13,785,754 |
| Apr 6, 2020 | $212.00 | $219.82 | $206.85 | $218.21 | +6.23% | 11,515,200 |
| Mar 30, 2020 | $200.05 | $209.75 | $194.21 | $205.41 | +3.60% | 15,044,790 |
| Mar 23, 2020 | $188.89 | $205.87 | $177.05 | $198.27 | +5.32% | 24,268,181 |
| Mar 16, 2020 | $184.67 | $210.91 | $182.96 | $188.25 | -6.85% | 26,967,029 |
| Mar 9, 2020 | $197.74 | $207.10 | $181.77 | $202.10 | -4.06% | 23,578,382 |
| Mar 2, 2020 | $199.90 | $216.39 | $198.71 | $210.65 | +5.47% | 18,387,394 |
| Feb 24, 2020 | $219.88 | $223.99 | $195.18 | $199.73 | -10.35% | 19,666,596 |
| Feb 18, 2020 | $224.15 | $224.35 | $218.51 | $222.79 | -0.31% | 6,944,746 |
| Feb 10, 2020 | $228.15 | $230.23 | $221.34 | $223.48 | -2.55% | 10,138,956 |
| Feb 3, 2020 | $216.39 | $234.64 | $215.56 | $229.33 | +6.15% | 13,302,934 |
| Jan 27, 2020 | $223.68 | $228.93 | $210.01 | $216.05 | -4.23% | 15,499,447 |
| Jan 21, 2020 | $240.97 | $242.01 | $224.50 | $225.59 | -6.58% | 12,201,368 |
| Jan 13, 2020 | $238.26 | $243.85 | $234.79 | $241.49 | +1.36% | 10,832,686 |
| Jan 6, 2020 | $237.20 | $240.93 | $236.56 | $238.26 | -0.09% | 8,946,346 |
| Dec 30, 2019 | $241.40 | $243.19 | $236.24 | $238.47 | -1.27% | 6,983,142 |
| Dec 23, 2019 | $243.98 | $244.00 | $240.16 | $241.53 | -0.63% | 4,482,809 |
| Dec 16, 2019 | $239.50 | $244.99 | $239.50 | $243.06 | +2.67% | 15,786,368 |
| Dec 9, 2019 | $234.96 | $238.12 | $231.51 | $236.74 | +1.27% | 9,054,816 |
| Dec 2, 2019 | $234.54 | $235.80 | $230.78 | $233.77 | -0.40% | 9,421,131 |
| Nov 25, 2019 | $231.08 | $235.80 | $231.08 | $234.72 | +1.72% | 8,465,045 |
| Nov 18, 2019 | $221.06 | $230.87 | $219.21 | $230.74 | +4.47% | 12,950,366 |
| Nov 11, 2019 | $220.24 | $225.26 | $213.55 | $220.86 | -0.11% | 11,195,786 |
| Nov 4, 2019 | $218.73 | $221.25 | $213.19 | $221.11 | +1.45% | 12,767,016 |
| Oct 28, 2019 | $203.17 | $219.38 | $202.68 | $217.95 | +7.34% | 16,847,601 |
| Oct 21, 2019 | $203.57 | $206.06 | $200.78 | $203.05 | +0.16% | 8,201,573 |
| Oct 14, 2019 | $201.25 | $204.98 | $200.81 | $202.72 | +0.96% | 8,559,572 |
| Oct 7, 2019 | $194.54 | $203.89 | $194.45 | $200.80 | +2.66% | 9,377,372 |
| Sep 30, 2019 | $192.80 | $196.68 | $188.78 | $195.59 | +0.33% | 11,356,711 |
| Sep 23, 2019 | $197.75 | $199.80 | $193.08 | $194.94 | -1.02% | 9,554,281 |
| Sep 16, 2019 | $196.16 | $199.32 | $193.26 | $196.94 | +0.75% | 14,371,821 |
| Sep 9, 2019 | $202.53 | $202.95 | $193.90 | $195.47 | -5.90% | 18,971,648 |
| Sep 3, 2019 | $207.30 | $209.35 | $203.00 | $207.73 | -0.43% | 8,202,023 |
| Aug 26, 2019 | $200.60 | $210.97 | $199.67 | $208.62 | +4.79% | 16,201,529 |
| Aug 19, 2019 | $203.23 | $206.50 | $198.01 | $199.08 | -2.42% | 13,535,236 |
| Aug 12, 2019 | $197.90 | $211.90 | $197.25 | $204.02 | +3.96% | 26,890,132 |
| Aug 5, 2019 | $185.58 | $200.00 | $179.61 | $196.25 | +4.82% | 21,407,990 |
| Jul 29, 2019 | $175.27 | $189.46 | $174.27 | $187.22 | +6.78% | 17,599,294 |
| Jul 22, 2019 | $177.83 | $178.81 | $173.12 | $175.34 | -1.71% | 11,752,942 |
| Jul 15, 2019 | $174.90 | $181.58 | $174.61 | $178.39 | +1.98% | 12,823,785 |
| Jul 8, 2019 | $184.66 | $185.01 | $174.19 | $174.93 | -5.92% | 14,861,171 |
| Jul 1, 2019 | $186.88 | $189.42 | $184.20 | $185.94 | +0.90% | 8,035,556 |
| Jun 24, 2019 | $186.07 | $187.00 | $182.74 | $184.28 | -1.51% | 13,284,775 |
| Jun 17, 2019 | $176.04 | $187.13 | $175.40 | $187.11 | +6.26% | 17,167,278 |
| Jun 10, 2019 | $175.95 | $177.90 | $174.05 | $176.08 | +0.32% | 9,592,108 |
| Jun 3, 2019 | $172.00 | $176.81 | $170.56 | $175.51 | +5.28% | 17,403,919 |
| May 28, 2019 | $171.56 | $172.77 | $166.68 | $166.70 | -2.67% | 11,490,259 |
| May 20, 2019 | $168.68 | $173.77 | $168.15 | $171.28 | +0.81% | 12,328,949 |
| May 13, 2019 | $169.24 | $172.02 | $166.30 | $169.91 | -1.13% | 13,740,214 |
| May 6, 2019 | $175.49 | $177.24 | $168.44 | $171.85 | -3.08% | 14,697,084 |
| Apr 29, 2019 | $181.45 | $182.47 | $171.25 | $177.31 | -2.29% | 18,559,904 |
| Apr 22, 2019 | $177.10 | $181.85 | $174.87 | $181.47 | +2.25% | 13,930,313 |
| Apr 15, 2019 | $191.84 | $193.18 | $176.85 | $177.47 | -7.29% | 18,171,714 |
| Apr 8, 2019 | $194.53 | $195.31 | $190.65 | $191.42 | -2.04% | 9,205,206 |
| Apr 1, 2019 | $191.14 | $196.87 | $190.51 | $195.41 | +2.86% | 10,535,897 |
| Mar 25, 2019 | $186.64 | $191.00 | $185.04 | $189.98 | +1.76% | 11,829,368 |
| Mar 18, 2019 | $191.08 | $192.87 | $186.55 | $186.70 | -2.37% | 12,370,308 |
| Mar 11, 2019 | $181.84 | $191.64 | $181.40 | $191.24 | +5.73% | 17,655,669 |
| Mar 4, 2019 | $191.82 | $192.12 | $179.01 | $180.87 | -5.38% | 15,765,033 |
| Feb 25, 2019 | $188.66 | $192.19 | $187.89 | $191.16 | +1.95% | 12,465,894 |
| Feb 19, 2019 | $187.79 | $189.22 | $184.75 | $187.50 | -0.45% | 10,975,041 |
| Feb 11, 2019 | $186.79 | $190.12 | $185.51 | $188.34 | +1.26% | 13,359,583 |
| Feb 4, 2019 | $186.96 | $191.87 | $182.67 | $186.00 | -0.57% | 17,790,075 |
| Jan 28, 2019 | $194.97 | $194.97 | $179.65 | $187.07 | -5.89% | 21,805,316 |
| Jan 22, 2019 | $202.62 | $203.95 | $196.88 | $198.77 | -2.51% | 11,810,572 |
| Jan 14, 2019 | $199.49 | $204.33 | $196.04 | $203.88 | +1.66% | 14,742,423 |
| Jan 7, 2019 | $194.76 | $203.52 | $194.00 | $200.56 | +2.62% | 15,394,635 |
| Dec 31, 2018 | $191.93 | $196.52 | $188.67 | $195.44 | +2.47% | 13,846,440 |
| Dec 24, 2018 | $179.50 | $194.59 | $178.29 | $190.73 | +5.84% | 10,545,215 |
| Dec 17, 2018 | $192.24 | $194.45 | $179.21 | $180.21 | -6.17% | 21,373,308 |
| Dec 10, 2018 | $193.03 | $199.44 | $188.19 | $192.07 | +0.33% | 13,353,098 |
| Dec 3, 2018 | $208.10 | $208.30 | $191.05 | $191.44 | -8.07% | 14,232,921 |
| Nov 26, 2018 | $194.94 | $208.99 | $191.87 | $208.25 | +8.14% | 13,481,613 |
| Nov 19, 2018 | $194.92 | $198.68 | $190.77 | $192.57 | -0.83% | 9,431,960 |
| Nov 12, 2018 | $193.65 | $195.24 | $187.12 | $194.18 | +0.53% | 13,576,262 |
| Nov 5, 2018 | $187.68 | $198.28 | $187.55 | $193.16 | +3.26% | 12,457,781 |
| Oct 29, 2018 | $189.32 | $195.35 | $184.80 | $187.06 | +0.58% | 18,589,983 |
| Oct 22, 2018 | $201.16 | $201.80 | $181.31 | $185.98 | -7.84% | 18,916,036 |
| Oct 15, 2018 | $196.20 | $205.12 | $195.00 | $201.80 | +2.23% | 11,650,243 |
| Oct 8, 2018 | $203.37 | $208.08 | $192.38 | $197.39 | -3.25% | 15,088,764 |
| Oct 1, 2018 | $207.73 | $209.34 | $200.81 | $204.02 | -1.58% | 11,592,985 |
| Sep 24, 2018 | $204.53 | $210.19 | $204.11 | $207.29 | +1.07% | 11,957,802 |
| Sep 17, 2018 | $200.29 | $206.62 | $199.20 | $205.10 | +2.25% | 15,538,444 |
| Sep 10, 2018 | $197.36 | $204.42 | $196.39 | $200.58 | +2.18% | 14,868,412 |
| Sep 4, 2018 | $199.25 | $199.75 | $194.75 | $196.30 | -1.76% | 8,470,054 |
| Aug 27, 2018 | $197.52 | $200.69 | $196.79 | $199.81 | +1.61% | 10,259,934 |
| Aug 20, 2018 | $197.89 | $198.75 | $195.60 | $196.64 | -0.40% | 7,377,143 |
| Aug 13, 2018 | $194.69 | $198.51 | $192.73 | $197.42 | +1.54% | 9,476,769 |
| Aug 6, 2018 | $197.44 | $200.90 | $192.26 | $194.42 | -1.80% | 11,775,353 |
| Jul 30, 2018 | $191.50 | $198.41 | $189.94 | $197.99 | +2.88% | 14,714,951 |
| Jul 23, 2018 | $190.11 | $196.22 | $189.16 | $192.44 | +1.02% | 13,059,423 |
| Jul 16, 2018 | $195.71 | $196.57 | $189.49 | $190.49 | -2.77% | 11,129,058 |
| Jul 9, 2018 | $191.50 | $196.75 | $191.17 | $195.91 | +2.57% | 12,694,041 |
| Jul 2, 2018 | $184.09 | $191.49 | $182.70 | $191.01 | +3.48% | 7,851,435 |
| Jun 25, 2018 | $185.01 | $187.36 | $181.70 | $184.59 | -0.30% | 11,843,570 |
| Jun 18, 2018 | $184.13 | $188.09 | $182.38 | $185.15 | +0.08% | 20,371,156 |
| Jun 11, 2018 | $184.14 | $186.74 | $182.70 | $185.01 | +0.39% | 15,386,760 |
| Jun 4, 2018 | $183.18 | $185.97 | $179.79 | $184.30 | +0.40% | 13,921,079 |
| May 29, 2018 | $176.99 | $184.77 | $175.77 | $183.57 | +2.99% | 13,884,440 |
| May 21, 2018 | $177.12 | $180.26 | $175.90 | $178.24 | +1.10% | 11,694,072 |
| May 14, 2018 | $174.10 | $177.80 | $170.62 | $176.30 | +1.39% | 15,995,841 |
| May 7, 2018 | $168.58 | $174.35 | $167.09 | $173.89 | +3.52% | 16,496,003 |
| Apr 30, 2018 | $177.91 | $178.74 | $165.22 | $167.98 | -5.34% | 19,845,089 |
| Apr 23, 2018 | $171.62 | $177.92 | $170.34 | $177.46 | +3.44% | 18,721,980 |
| Apr 16, 2018 | $172.75 | $176.16 | $170.57 | $171.56 | +0.05% | 13,252,573 |
| Apr 9, 2018 | $169.20 | $174.11 | $167.99 | $171.48 | +1.99% | 15,060,833 |
| Apr 2, 2018 | $169.92 | $174.43 | $163.31 | $168.14 | -1.37% | 18,322,821 |
| Mar 26, 2018 | $172.78 | $176.36 | $168.02 | $170.48 | +0.62% | 16,409,297 |
| Mar 19, 2018 | $187.29 | $187.93 | $169.35 | $169.43 | -9.99% | 17,079,504 |
| Mar 12, 2018 | $189.50 | $192.62 | $187.23 | $188.24 | -1.50% | 35,397,748 |
| Mar 5, 2018 | $185.05 | $191.64 | $185.00 | $191.10 | +3.25% | 54,828,744 |
| Feb 26, 2018 | $187.46 | $190.37 | $180.38 | $185.08 | -0.85% | 44,865,382 |
| Feb 20, 2018 | $182.89 | $186.79 | $182.01 | $186.67 | +1.70% | 15,793,888 |
| Feb 12, 2018 | $174.30 | $186.12 | $172.46 | $183.55 | +5.82% | 22,867,430 |
| Feb 5, 2018 | $186.82 | $188.60 | $168.25 | $173.46 | -7.25% | 31,990,904 |
| Jan 29, 2018 | $196.21 | $201.23 | $182.33 | $187.01 | -4.59% | 24,236,031 |
| Jan 22, 2018 | $189.73 | $196.80 | $188.90 | $196.01 | +3.56% | 16,379,599 |
| Jan 16, 2018 | $185.62 | $189.72 | $184.17 | $189.28 | +2.29% | 14,083,562 |
| Jan 8, 2018 | $180.48 | $185.61 | $178.43 | $185.04 | +2.43% | 13,101,560 |
| Jan 2, 2018 | $175.35 | $181.44 | $174.42 | $180.65 | +3.88% | 9,613,645 |
| Dec 26, 2017 | $176.18 | $177.28 | $173.76 | $173.90 | -1.43% | 6,081,074 |
| Dec 18, 2017 | $177.86 | $179.17 | $175.41 | $176.42 | -0.35% | 12,285,147 |
| Dec 11, 2017 | $176.09 | $178.22 | $174.13 | $177.04 | +0.93% | 15,634,459 |
| Dec 4, 2017 | $178.46 | $180.74 | $173.43 | $175.41 | -1.01% | 16,855,695 |
| Nov 27, 2017 | $170.56 | $177.86 | $169.43 | $177.20 | +4.16% | 15,158,262 |
| Nov 20, 2017 | $169.90 | $170.76 | $168.15 | $170.12 | +0.07% | 7,174,544 |
| Nov 13, 2017 | $171.58 | $172.94 | $168.31 | $170.00 | -1.36% | 12,985,662 |
| Nov 6, 2017 | $172.86 | $174.75 | $170.61 | $172.35 | -0.63% | 11,715,400 |
| Oct 30, 2017 | $175.50 | $177.31 | $171.26 | $173.44 | -1.05% | 14,448,831 |
| Oct 23, 2017 | $183.25 | $183.62 | $169.68 | $175.28 | -4.20% | 19,490,158 |
| Oct 16, 2017 | $182.96 | $188.84 | $181.13 | $182.96 | -0.03% | 14,166,070 |
| Oct 9, 2017 | $185.95 | $186.84 | $182.01 | $183.01 | -1.51% | 11,421,314 |
| Oct 2, 2017 | $187.03 | $190.00 | $184.31 | $185.82 | -0.34% | 12,390,950 |
| Sep 25, 2017 | $185.51 | $188.03 | $183.17 | $186.45 | +0.37% | 12,577,653 |
| Sep 18, 2017 | $187.79 | $188.96 | $184.00 | $185.76 | -0.91% | 11,334,528 |
| Sep 11, 2017 | $182.54 | $191.10 | $182.54 | $187.47 | +3.78% | 18,367,732 |
| Sep 5, 2017 | $178.00 | $182.77 | $175.36 | $180.64 | +1.08% | 9,273,330 |
| Aug 28, 2017 | $170.86 | $179.73 | $170.26 | $178.71 | +5.28% | 12,557,413 |
| Aug 21, 2017 | $167.46 | $171.57 | $167.01 | $169.74 | +1.46% | 8,139,587 |
| Aug 14, 2017 | $170.28 | $172.64 | $166.52 | $167.29 | -1.26% | 9,810,735 |
| Aug 7, 2017 | $173.87 | $174.90 | $168.59 | $169.43 | -2.54% | 10,501,866 |
| Jul 31, 2017 | $174.51 | $176.79 | $172.90 | $173.85 | -0.40% | 10,332,981 |
| Jul 24, 2017 | $180.19 | $182.60 | $170.53 | $174.54 | -3.15% | 19,185,837 |
| Jul 17, 2017 | $176.84 | $180.73 | $176.14 | $180.21 | +1.74% | 12,523,974 |
| Jul 10, 2017 | $171.59 | $177.68 | $171.00 | $177.13 | +3.32% | 11,925,395 |
| Jul 3, 2017 | $172.63 | $174.38 | $170.59 | $171.43 | -0.46% | 9,291,386 |
| Jun 26, 2017 | $173.39 | $174.72 | $170.77 | $172.23 | -0.16% | 14,042,123 |
| Jun 19, 2017 | $163.10 | $175.45 | $162.69 | $172.50 | +6.21% | 32,172,227 |
| Jun 12, 2017 | $165.00 | $167.23 | $161.13 | $162.42 | -1.00% | 18,960,709 |
| Jun 5, 2017 | $160.29 | $166.14 | $158.27 | $164.06 | +3.09% | 18,792,272 |
| May 30, 2017 | $155.01 | $159.62 | $153.56 | $159.15 | +2.67% | 12,953,788 |
| May 22, 2017 | $153.59 | $156.13 | $152.16 | $155.01 | -0.96% | 18,852,663 |
| May 15, 2017 | $158.88 | $160.49 | $156.29 | $156.51 | -2.32% | 13,390,300 |
| May 8, 2017 | $163.73 | $164.08 | $158.29 | $160.22 | -2.19% | 16,001,761 |
| May 1, 2017 | $163.68 | $164.82 | $162.41 | $163.81 | +0.30% | 14,540,714 |
| Apr 24, 2017 | $162.50 | $165.61 | $160.00 | $163.32 | +1.81% | 19,725,472 |
| Apr 17, 2017 | $161.34 | $162.77 | $160.25 | $160.41 | -0.74% | 12,202,536 |
| Apr 10, 2017 | $163.85 | $164.24 | $161.33 | $161.61 | -1.08% | 8,572,083 |
| Apr 3, 2017 | $164.63 | $165.02 | $161.61 | $163.38 | -0.42% | 14,047,944 |
| Mar 27, 2017 | $164.77 | $166.61 | $162.94 | $164.07 | -1.01% | 20,382,611 |
| Mar 20, 2017 | $169.63 | $170.21 | $165.08 | $165.74 | -1.70% | 23,388,008 |
| Mar 13, 2017 | $181.93 | $184.21 | $165.95 | $168.61 | -7.07% | 39,401,747 |
| Mar 6, 2017 | $179.55 | $181.93 | $176.28 | $181.44 | +0.69% | 16,013,593 |
| Feb 27, 2017 | $174.21 | $180.53 | $173.71 | $180.20 | +3.23% | 16,136,608 |
| Feb 21, 2017 | $172.85 | $174.72 | $171.86 | $174.56 | +0.73% | 11,389,393 |
| Feb 13, 2017 | $167.72 | $173.36 | $165.57 | $173.29 | +3.22% | 17,587,539 |
| Feb 6, 2017 | $166.18 | $168.35 | $165.13 | $167.89 | +0.21% | 18,596,631 |
| Jan 30, 2017 | $157.11 | $167.85 | $153.15 | $167.53 | +6.60% | 22,791,757 |
| Jan 23, 2017 | $154.21 | $157.50 | $150.38 | $157.16 | +1.61% | 17,218,929 |
| Jan 17, 2017 | $155.14 | $156.12 | $153.25 | $154.67 | -0.93% | 11,476,458 |
| Jan 9, 2017 | $157.01 | $159.16 | $154.50 | $156.12 | -0.42% | 18,253,035 |
| Jan 3, 2017 | $147.86 | $161.00 | $147.12 | $156.78 | +7.23% | 20,856,916 |
| Dec 27, 2016 | $147.77 | $150.11 | $145.62 | $146.21 | -0.91% | 8,559,674 |
| Dec 19, 2016 | $149.75 | $150.35 | $145.12 | $147.55 | -1.22% | 12,106,411 |
| Dec 12, 2016 | $142.92 | $151.21 | $142.79 | $149.37 | +4.13% | 20,065,336 |
| Dec 5, 2016 | $145.45 | $146.37 | $138.83 | $143.45 | -0.39% | 22,307,189 |
| Nov 28, 2016 | $145.25 | $146.79 | $141.50 | $144.01 | -0.98% | 17,026,109 |
| Nov 21, 2016 | $145.99 | $146.95 | $142.82 | $145.43 | +0.14% | 11,667,398 |
| Nov 14, 2016 | $148.47 | $149.15 | $144.90 | $145.23 | – | 21,383,286 |
Seasonality
AMGN 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 | 2.5% | 0.6% | 0.5% | -0.6% | 0.4% | 3.1% | 3.8% | 3.6% | -1.3% | 1.1% | 4.3% | -0.3% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 4.5% | 14.3% | -9.4% | -1.6% | -2.0% | 7.5% | 6.4% | 12.3% | -1.9% | 10.6% | ||
| 2025 | 9.5% | 8.8% | 1.1% | -6.6% | -0.1% | -3.1% | 5.7% | -1.7% | -1.9% | 5.8% | 16.6% | -5.3% |
| 2024 | 9.1% | -12.2% | 3.8% | -3.7% | 12.4% | 2.2% | 6.4% | 1.1% | -3.5% | -0.6% | -10.9% | -7.9% |
| 2023 | -3.9% | -7.4% | 4.4% | -0.8% | -7.1% | 0.6% | 5.5% | 10.4% | 4.8% | -4.9% | 6.3% | 6.8% |
| 2022 | 1.0% | 0.6% | 6.8% | -3.6% | 11.0% | -5.2% | 1.7% | -2.1% | -6.2% | 19.9% | 6.7% | -8.3% |
| 2021 | 5.0% | -6.1% | 10.6% | -3.7% | -0.0% | 2.4% | -0.9% | -5.9% | -5.7% | -2.7% | -3.1% | 13.1% |
| 2020 | -10.4% | -6.9% | 1.5% | 18.0% | -3.3% | 2.7% | 3.7% | 4.2% | 0.3% | -14.6% | 3.0% | 3.5% |
| 2019 | -3.9% | 2.4% | -0.1% | -5.6% | -6.2% | 10.5% | 1.2% | 12.6% | -7.2% | 10.2% | 10.8% | 2.7% |
| 2018 | 7.0% | -0.5% | -7.2% | 2.3% | 3.7% | 2.8% | 6.5% | 2.4% | 3.7% | -7.0% | 8.8% | -6.5% |
| 2017 | 7.2% | 13.4% | -7.1% | -0.5% | -4.3% | 10.9% | 1.3% | 2.6% | 4.9% | -6.0% | 0.9% | -1.0% |