Ameriprise Financial Inc (AMP) stock
AMPNYSEInvestment AdviceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/3031% below fair value
$490.83−7.07 (-1.42%)
Close on Oct 30, 2026Market cap $43.36BP/E 11.0Yield –
Price history
Ameriprise Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$490.83
-1.42% on the day
52-week range
$422.37 – $572.56
-14.3% from the high
Change over 52 weeks
+8.1%
From $454.11 on Oct 30, 2025
Average volume
593,771
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $494.11 | $501.28 | $478.81 | $490.83 | -0.28% | 3,918,737 |
| Oct 19, 2026 | $487.79 | $498.19 | $480.12 | $492.19 | -1.72% | 2,729,495 |
| Oct 12, 2026 | $500.60 | $509.51 | $487.40 | $500.80 | +0.06% | 2,260,790 |
| Oct 5, 2026 | $493.56 | $502.72 | $485.17 | $500.51 | +1.96% | 2,618,870 |
| Sep 28, 2026 | $491.59 | $502.49 | $486.82 | $490.91 | -0.42% | 3,049,293 |
| Sep 21, 2026 | $550.22 | $552.51 | $477.91 | $493.00 | -9.43% | 4,219,344 |
| Sep 14, 2026 | $556.36 | $562.35 | $531.61 | $544.33 | -2.38% | 3,795,663 |
| Sep 8, 2026 | $557.89 | $563.65 | $546.84 | $557.61 | -0.53% | 2,212,345 |
| Aug 31, 2026 | $557.99 | $567.33 | $541.28 | $560.56 | +0.22% | 2,288,544 |
| Aug 24, 2026 | $555.20 | $563.51 | $550.00 | $559.32 | +0.67% | 1,413,035 |
| Aug 17, 2026 | $567.95 | $571.18 | $546.66 | $555.59 | -2.45% | 2,121,382 |
| Aug 10, 2026 | $555.74 | $572.56 | $550.25 | $569.54 | +3.18% | 1,717,830 |
| Aug 3, 2026 | $546.49 | $565.05 | $543.97 | $551.98 | +1.12% | 2,304,501 |
| Jul 27, 2026 | $534.43 | $553.46 | $530.91 | $545.84 | +3.20% | 2,695,105 |
| Jul 20, 2026 | $528.76 | $536.58 | $510.75 | $528.90 | +0.20% | 3,079,562 |
| Jul 13, 2026 | $503.53 | $538.93 | $503.53 | $527.87 | +4.17% | 3,326,447 |
| Jul 6, 2026 | $490.37 | $513.00 | $487.17 | $506.76 | +3.60% | 3,257,781 |
| Jun 29, 2026 | $454.50 | $492.46 | $446.04 | $489.16 | +8.03% | 3,007,369 |
| Jun 22, 2026 | $469.41 | $474.67 | $444.00 | $452.81 | -3.13% | 5,661,497 |
| Jun 15, 2026 | $463.31 | $477.49 | $459.17 | $467.43 | +1.81% | 2,965,559 |
| Jun 8, 2026 | $453.93 | $463.91 | $442.55 | $459.13 | +0.98% | 2,564,381 |
| Jun 1, 2026 | $443.77 | $458.52 | $433.24 | $454.66 | +2.01% | 3,110,536 |
| May 26, 2026 | $451.01 | $456.18 | $437.24 | $445.71 | -1.46% | 3,309,658 |
| May 18, 2026 | $470.43 | $477.78 | $438.84 | $452.31 | -3.84% | 2,977,707 |
| May 11, 2026 | $466.00 | $475.81 | $460.02 | $470.38 | +1.04% | 2,929,551 |
| May 4, 2026 | $460.79 | $480.05 | $457.40 | $465.56 | -0.35% | 2,544,720 |
| Apr 27, 2026 | $463.27 | $487.06 | $462.99 | $467.19 | +0.66% | 3,383,303 |
| Apr 20, 2026 | $455.01 | $468.52 | $451.98 | $464.12 | +1.74% | 3,643,868 |
| Apr 13, 2026 | $443.17 | $471.89 | $442.00 | $456.20 | +2.21% | 3,289,965 |
| Apr 6, 2026 | $436.18 | $454.71 | $422.81 | $446.34 | +2.86% | 3,651,731 |
| Mar 30, 2026 | $440.37 | $449.59 | $422.37 | $433.94 | -0.66% | 2,431,654 |
| Mar 23, 2026 | $451.68 | $457.58 | $435.01 | $436.81 | -0.49% | 3,162,826 |
| Mar 16, 2026 | $446.48 | $450.91 | $430.00 | $438.94 | -0.71% | 5,063,673 |
| Mar 9, 2026 | $455.90 | $463.81 | $439.39 | $442.08 | -4.91% | 2,983,313 |
| Mar 2, 2026 | $460.93 | $477.81 | $452.65 | $464.89 | -1.11% | 3,023,196 |
| Feb 23, 2026 | $467.11 | $487.87 | $448.59 | $470.12 | -0.33% | 3,546,578 |
| Feb 17, 2026 | $481.68 | $483.45 | $461.68 | $471.69 | -0.42% | 2,441,472 |
| Feb 9, 2026 | $539.95 | $545.35 | $451.96 | $473.67 | -12.77% | 5,695,413 |
| Feb 2, 2026 | $526.40 | $550.18 | $519.84 | $542.99 | +3.00% | 3,636,509 |
| Jan 26, 2026 | $498.76 | $543.00 | $496.12 | $527.19 | +6.16% | 3,814,856 |
| Jan 20, 2026 | $500.29 | $511.79 | $491.04 | $496.60 | -2.50% | 2,272,539 |
| Jan 12, 2026 | $500.00 | $517.74 | $490.68 | $509.32 | +0.31% | 2,687,133 |
| Jan 5, 2026 | $492.63 | $513.99 | $492.47 | $507.76 | +2.83% | 2,529,136 |
| Dec 29, 2025 | $507.00 | $507.00 | $487.00 | $493.77 | -1.61% | 1,556,722 |
| Dec 22, 2025 | $490.82 | $505.63 | $490.65 | $501.83 | +2.59% | 1,437,227 |
| Dec 15, 2025 | $497.47 | $499.00 | $483.76 | $489.17 | -0.90% | 4,478,403 |
| Dec 8, 2025 | $474.62 | $501.52 | $472.72 | $493.63 | +3.47% | 3,774,637 |
| Dec 1, 2025 | $451.87 | $480.66 | $447.92 | $477.06 | +4.68% | 2,613,932 |
| Nov 24, 2025 | $447.80 | $459.49 | $443.76 | $455.74 | +1.83% | 2,209,529 |
| Nov 17, 2025 | $456.61 | $460.00 | $431.13 | $447.56 | -2.28% | 3,813,812 |
| Nov 10, 2025 | $460.48 | $474.67 | $453.40 | $458.00 | -0.74% | 2,659,287 |
| Nov 3, 2025 | $451.23 | $462.81 | $447.84 | $461.43 | +1.91% | 3,164,165 |
| Oct 27, 2025 | $483.46 | $487.66 | $442.20 | $452.77 | -5.51% | 3,863,875 |
| Oct 20, 2025 | $472.03 | $482.84 | $471.62 | $479.18 | +1.90% | 2,562,258 |
| Oct 13, 2025 | $486.13 | $493.69 | $463.00 | $470.25 | -1.91% | 3,018,473 |
| Oct 6, 2025 | $491.88 | $500.48 | $478.57 | $479.43 | -2.55% | 2,205,618 |
| Sep 29, 2025 | $499.82 | $501.73 | $481.17 | $492.00 | -1.46% | 2,676,076 |
| Sep 22, 2025 | $487.65 | $505.56 | $484.38 | $499.29 | +2.00% | 2,325,593 |
| Sep 15, 2025 | $498.59 | $498.59 | $482.41 | $489.52 | -1.52% | 4,042,556 |
| Sep 8, 2025 | $491.34 | $501.56 | $485.31 | $497.08 | +1.59% | 2,212,042 |
| Sep 2, 2025 | $509.71 | $513.90 | $487.64 | $489.28 | -4.96% | 1,935,321 |
| Aug 25, 2025 | $516.49 | $521.83 | $508.61 | $514.81 | -0.41% | 1,862,647 |
| Aug 18, 2025 | $501.43 | $520.78 | $499.21 | $516.92 | +2.75% | 1,894,817 |
| Aug 11, 2025 | $506.31 | $521.07 | $498.01 | $503.08 | -0.37% | 2,245,838 |
| Aug 4, 2025 | $503.28 | $512.10 | $497.55 | $504.96 | +0.69% | 1,654,858 |
| Jul 28, 2025 | $521.17 | $530.14 | $496.66 | $501.52 | -3.75% | 2,409,554 |
| Jul 21, 2025 | $544.72 | $545.00 | $500.91 | $521.06 | -4.31% | 2,426,823 |
| Jul 14, 2025 | $535.82 | $544.71 | $516.28 | $544.55 | +1.54% | 2,228,929 |
| Jul 7, 2025 | $544.00 | $548.47 | $533.34 | $536.31 | -1.29% | 1,958,913 |
| Jun 30, 2025 | $529.84 | $545.25 | $526.27 | $543.30 | +2.88% | 1,629,183 |
| Jun 23, 2025 | $511.63 | $533.56 | $506.75 | $528.07 | +3.47% | 2,670,507 |
| Jun 16, 2025 | $507.56 | $517.13 | $503.73 | $510.35 | +1.73% | 2,218,115 |
| Jun 9, 2025 | $521.27 | $521.53 | $500.08 | $501.68 | -3.27% | 1,937,440 |
| Jun 2, 2025 | $505.02 | $519.55 | $500.72 | $518.63 | +1.84% | 2,398,776 |
| May 26, 2025 | $499.64 | $518.17 | $499.64 | $509.24 | +0.95% | 2,553,417 |
| May 19, 2025 | $518.76 | $524.60 | $499.64 | $504.46 | -3.75% | 2,473,791 |
| May 12, 2025 | $511.71 | $525.56 | $510.01 | $524.11 | +6.49% | 2,191,884 |
| May 5, 2025 | $481.21 | $494.52 | $471.76 | $492.18 | +1.59% | 1,858,864 |
| Apr 28, 2025 | $466.41 | $485.75 | $456.86 | $484.48 | +3.98% | 2,148,745 |
| Apr 21, 2025 | $460.72 | $492.87 | $445.95 | $465.94 | +0.30% | 2,956,154 |
| Apr 14, 2025 | $473.75 | $482.33 | $458.60 | $464.56 | -0.90% | 1,886,603 |
| Apr 7, 2025 | $410.98 | $476.38 | $396.14 | $468.77 | +11.03% | 4,219,771 |
| Mar 31, 2025 | $475.09 | $496.33 | $415.59 | $422.19 | -12.45% | 2,962,597 |
| Mar 24, 2025 | $500.59 | $517.72 | $477.65 | $482.22 | -2.12% | 2,028,697 |
| Mar 17, 2025 | $486.25 | $502.25 | $483.15 | $492.64 | +1.40% | 3,301,485 |
| Mar 10, 2025 | $487.12 | $491.35 | $470.77 | $485.83 | -2.71% | 2,783,102 |
| Mar 3, 2025 | $541.01 | $546.37 | $487.00 | $499.34 | -7.06% | 3,137,700 |
| Feb 24, 2025 | $534.40 | $537.95 | $516.40 | $537.30 | +1.29% | 2,066,872 |
| Feb 18, 2025 | $546.53 | $552.43 | $527.25 | $530.48 | -2.83% | 2,112,620 |
| Feb 10, 2025 | $538.91 | $547.98 | $521.18 | $545.93 | +1.36% | 3,770,985 |
| Feb 3, 2025 | $533.50 | $548.08 | $523.95 | $538.60 | -0.88% | 2,433,198 |
| Jan 27, 2025 | $558.95 | $582.05 | $532.83 | $543.36 | -3.59% | 3,679,840 |
| Jan 21, 2025 | $554.62 | $568.01 | $554.62 | $563.58 | +2.06% | 1,644,989 |
| Jan 13, 2025 | $512.01 | $552.34 | $507.97 | $552.19 | +7.12% | 2,716,749 |
| Jan 6, 2025 | $535.73 | $539.61 | $514.40 | $515.48 | -3.80% | 1,738,185 |
| Dec 30, 2024 | $528.79 | $536.54 | $524.88 | $535.84 | -0.02% | 1,376,671 |
| Dec 23, 2024 | $529.79 | $543.82 | $528.46 | $535.95 | +0.72% | 1,094,164 |
| Dec 16, 2024 | $550.05 | $552.60 | $521.06 | $532.12 | -3.21% | 3,712,370 |
| Dec 9, 2024 | $563.44 | $563.44 | $545.20 | $549.76 | -2.10% | 2,473,192 |
| Dec 2, 2024 | $575.27 | $575.27 | $558.89 | $561.55 | -2.16% | 2,376,763 |
| Nov 25, 2024 | $574.00 | $577.00 | $565.54 | $573.97 | +0.33% | 1,981,985 |
| Nov 18, 2024 | $561.72 | $575.37 | $556.85 | $572.07 | +1.71% | 2,110,041 |
| Nov 11, 2024 | $560.97 | $567.48 | $556.58 | $562.44 | +1.89% | 2,610,082 |
| Nov 4, 2024 | $505.25 | $569.47 | $501.20 | $551.99 | +8.84% | 2,332,887 |
| Oct 28, 2024 | $509.72 | $521.05 | $505.81 | $507.18 | +0.54% | 2,041,491 |
| Oct 21, 2024 | $522.76 | $523.88 | $487.13 | $504.48 | -3.57% | 2,243,393 |
| Oct 14, 2024 | $503.54 | $524.89 | $498.86 | $523.16 | +4.11% | 2,074,507 |
| Oct 7, 2024 | $486.07 | $502.97 | $479.83 | $502.50 | +3.20% | 1,613,616 |
| Sep 30, 2024 | $468.20 | $490.24 | $463.09 | $486.94 | +3.91% | 2,390,463 |
| Sep 23, 2024 | $463.01 | $471.57 | $459.96 | $468.62 | +1.74% | 2,340,209 |
| Sep 16, 2024 | $443.13 | $465.82 | $441.01 | $460.61 | +4.59% | 2,403,399 |
| Sep 9, 2024 | $434.36 | $441.98 | $422.56 | $440.39 | +2.38% | 1,719,672 |
| Sep 3, 2024 | $447.68 | $448.67 | $426.90 | $430.17 | -4.29% | 1,798,773 |
| Aug 26, 2024 | $441.39 | $450.35 | $437.40 | $449.44 | +2.22% | 1,842,820 |
| Aug 19, 2024 | $431.24 | $442.72 | $428.62 | $439.68 | +1.92% | 1,748,926 |
| Aug 12, 2024 | $405.99 | $433.20 | $401.14 | $431.39 | +6.52% | 2,378,971 |
| Aug 5, 2024 | $393.58 | $406.95 | $385.74 | $404.99 | +0.59% | 2,536,239 |
| Jul 29, 2024 | $438.78 | $440.57 | $400.45 | $402.61 | -8.40% | 2,471,481 |
| Jul 22, 2024 | $412.79 | $445.51 | $410.99 | $439.54 | +6.97% | 3,243,148 |
| Jul 15, 2024 | $447.20 | $449.94 | $410.83 | $410.89 | -7.93% | 3,883,974 |
| Jul 8, 2024 | $432.89 | $449.51 | $425.91 | $446.27 | +3.27% | 1,881,898 |
| Jul 1, 2024 | $430.04 | $438.34 | $424.78 | $432.15 | +1.16% | 1,316,801 |
| Jun 24, 2024 | $441.98 | $446.32 | $426.61 | $427.19 | -3.11% | 2,883,402 |
| Jun 17, 2024 | $424.20 | $444.99 | $420.00 | $440.88 | +4.02% | 2,116,625 |
| Jun 10, 2024 | $424.82 | $430.80 | $420.86 | $423.86 | -0.65% | 1,676,133 |
| Jun 3, 2024 | $435.33 | $435.33 | $422.88 | $426.63 | -2.29% | 1,953,491 |
| May 28, 2024 | $440.56 | $442.79 | $425.65 | $436.61 | -0.99% | 2,367,887 |
| May 20, 2024 | $433.24 | $440.98 | $431.81 | $440.97 | +1.58% | 1,785,104 |
| May 13, 2024 | $434.55 | $442.09 | $431.43 | $434.12 | +0.13% | 2,307,214 |
| May 6, 2024 | $422.10 | $434.75 | $421.48 | $433.55 | +3.48% | 1,795,198 |
| Apr 29, 2024 | $411.35 | $420.64 | $409.21 | $418.95 | +2.18% | 1,988,950 |
| Apr 22, 2024 | $419.98 | $425.22 | $401.69 | $410.01 | -1.68% | 3,312,209 |
| Apr 15, 2024 | $420.34 | $423.55 | $408.77 | $417.01 | +0.80% | 3,215,520 |
| Apr 8, 2024 | $435.42 | $438.86 | $412.54 | $413.70 | -4.85% | 2,237,242 |
| Apr 1, 2024 | $437.79 | $440.67 | $428.73 | $434.81 | -0.83% | 2,046,815 |
| Mar 25, 2024 | $429.05 | $440.64 | $429.05 | $438.44 | +1.92% | 1,804,707 |
| Mar 18, 2024 | $420.51 | $437.23 | $418.47 | $430.16 | +2.54% | 2,927,479 |
| Mar 11, 2024 | $410.33 | $421.85 | $407.49 | $419.49 | +1.82% | 2,870,913 |
| Mar 4, 2024 | $409.46 | $419.24 | $407.00 | $412.01 | +0.35% | 2,174,741 |
| Feb 26, 2024 | $405.79 | $413.34 | $403.68 | $410.59 | +0.85% | 2,466,193 |
| Feb 20, 2024 | $394.20 | $408.29 | $390.30 | $407.12 | +2.34% | 1,485,940 |
| Feb 12, 2024 | $397.15 | $402.33 | $385.76 | $397.80 | +0.22% | 1,755,707 |
| Feb 5, 2024 | $387.81 | $398.20 | $385.56 | $396.94 | +1.60% | 1,820,086 |
| Jan 29, 2024 | $390.13 | $396.35 | $378.06 | $390.69 | -0.18% | 2,277,506 |
| Jan 22, 2024 | $382.66 | $402.65 | $370.12 | $391.40 | +2.55% | 3,224,247 |
| Jan 16, 2024 | $373.35 | $382.26 | $368.41 | $381.67 | +1.40% | 3,066,022 |
| Jan 8, 2024 | $382.32 | $384.49 | $374.01 | $376.40 | -1.49% | 2,030,450 |
| Jan 2, 2024 | $378.89 | $386.33 | $376.54 | $382.10 | +0.60% | 2,105,167 |
| Dec 26, 2023 | $376.14 | $383.78 | $376.06 | $379.83 | +1.01% | 1,036,463 |
| Dec 18, 2023 | $377.64 | $382.22 | $372.16 | $376.05 | -0.48% | 2,020,599 |
| Dec 11, 2023 | $359.10 | $380.29 | $358.89 | $377.85 | +5.67% | 4,075,818 |
| Dec 4, 2023 | $353.81 | $358.26 | $349.90 | $357.58 | +0.36% | 2,372,782 |
| Nov 27, 2023 | $349.87 | $358.14 | $345.43 | $356.29 | +1.39% | 3,199,929 |
| Nov 20, 2023 | $345.98 | $353.48 | $343.98 | $351.42 | +1.03% | 1,282,743 |
| Nov 13, 2023 | $334.45 | $348.62 | $333.96 | $347.83 | +3.41% | 2,471,114 |
| Nov 6, 2023 | $336.22 | $337.36 | $329.16 | $336.36 | +0.18% | 1,858,599 |
| Oct 30, 2023 | $313.32 | $340.26 | $311.11 | $335.74 | +8.11% | 2,794,785 |
| Oct 23, 2023 | $310.42 | $326.26 | $306.63 | $310.56 | -0.52% | 3,119,819 |
| Oct 16, 2023 | $329.11 | $338.09 | $308.59 | $312.19 | -3.91% | 3,557,907 |
| Oct 9, 2023 | $322.48 | $331.27 | $322.21 | $324.91 | -0.47% | 1,777,478 |
| Oct 2, 2023 | $327.24 | $328.52 | $314.30 | $326.44 | -0.98% | 2,230,941 |
| Sep 25, 2023 | $332.08 | $336.36 | $325.06 | $329.68 | -1.14% | 1,889,473 |
| Sep 18, 2023 | $346.07 | $350.09 | $333.05 | $333.49 | -3.93% | 1,922,630 |
| Sep 11, 2023 | $348.29 | $350.94 | $341.61 | $347.12 | +0.60% | 2,791,050 |
| Sep 5, 2023 | $341.75 | $345.58 | $337.32 | $345.05 | +0.80% | 1,555,097 |
| Aug 28, 2023 | $335.18 | $344.65 | $333.66 | $342.31 | +2.45% | 1,684,945 |
| Aug 21, 2023 | $334.16 | $337.50 | $327.63 | $334.13 | +0.53% | 1,372,701 |
| Aug 14, 2023 | $344.10 | $346.21 | $326.98 | $332.37 | -3.50% | 1,753,665 |
| Aug 7, 2023 | $348.15 | $351.83 | $339.93 | $344.43 | -0.12% | 1,771,985 |
| Jul 31, 2023 | $346.71 | $354.56 | $344.53 | $344.86 | -0.10% | 2,074,803 |
| Jul 24, 2023 | $354.15 | $358.02 | $344.72 | $345.21 | -2.45% | 2,759,609 |
| Jul 17, 2023 | $338.18 | $357.79 | $338.18 | $353.87 | +4.29% | 2,379,112 |
| Jul 10, 2023 | $332.45 | $344.00 | $330.83 | $339.31 | +2.01% | 1,831,482 |
| Jul 3, 2023 | $331.01 | $336.63 | $325.82 | $332.62 | +0.14% | 1,831,507 |
| Jun 26, 2023 | $317.16 | $334.66 | $316.71 | $332.16 | +4.78% | 2,332,221 |
| Jun 20, 2023 | $322.01 | $326.86 | $315.59 | $317.02 | -2.46% | 3,164,971 |
| Jun 12, 2023 | $314.26 | $330.00 | $311.13 | $325.00 | +3.39% | 2,827,119 |
| Jun 5, 2023 | $311.21 | $318.96 | $309.67 | $314.35 | +0.37% | 2,305,614 |
| May 30, 2023 | $310.81 | $315.07 | $295.65 | $313.20 | +1.32% | 3,836,248 |
| May 22, 2023 | $304.10 | $310.05 | $291.87 | $309.13 | +1.73% | 3,048,602 |
| May 15, 2023 | $295.14 | $306.91 | $293.58 | $303.87 | +3.59% | 2,302,208 |
| May 8, 2023 | $295.59 | $297.92 | $286.59 | $293.33 | +0.74% | 2,460,635 |
| May 1, 2023 | $306.63 | $307.49 | $279.85 | $291.18 | -4.57% | 3,227,899 |
| Apr 24, 2023 | $313.66 | $314.54 | $288.60 | $305.12 | -2.86% | 4,153,542 |
| Apr 17, 2023 | $307.54 | $317.96 | $304.49 | $314.10 | +1.51% | 2,547,180 |
| Apr 10, 2023 | $296.19 | $313.72 | $295.04 | $309.43 | +4.07% | 1,931,990 |
| Apr 3, 2023 | $306.94 | $309.38 | $294.89 | $297.32 | -3.00% | 2,090,294 |
| Mar 27, 2023 | $298.62 | $306.73 | $295.74 | $306.50 | +5.17% | 2,827,486 |
| Mar 20, 2023 | $283.97 | $306.05 | $282.72 | $291.44 | +3.56% | 5,043,902 |
| Mar 13, 2023 | $293.00 | $298.40 | $275.09 | $281.43 | -6.75% | 6,640,911 |
| Mar 6, 2023 | $344.66 | $346.37 | $300.86 | $301.79 | -12.51% | 3,638,247 |
| Feb 27, 2023 | $343.32 | $346.44 | $336.63 | $344.93 | +1.51% | 2,358,362 |
| Feb 21, 2023 | $347.34 | $349.36 | $333.75 | $339.79 | -3.33% | 1,649,601 |
| Feb 13, 2023 | $349.72 | $357.46 | $344.26 | $351.48 | +0.50% | 1,945,834 |
| Feb 6, 2023 | $351.20 | $356.88 | $345.43 | $349.73 | -1.23% | 2,057,680 |
| Jan 30, 2023 | $342.03 | $356.77 | $340.49 | $354.10 | +2.80% | 2,927,340 |
| Jan 23, 2023 | $334.15 | $352.32 | $332.92 | $344.45 | +3.36% | 3,097,305 |
| Jan 17, 2023 | $333.43 | $337.57 | $320.04 | $333.25 | +0.02% | 2,227,380 |
| Jan 9, 2023 | $324.32 | $333.88 | $317.90 | $333.18 | +3.70% | 2,564,633 |
| Jan 3, 2023 | $313.50 | $323.13 | $306.66 | $321.28 | +3.18% | 1,904,482 |
| Dec 27, 2022 | $308.81 | $312.77 | $304.38 | $311.37 | +1.01% | 1,269,617 |
| Dec 19, 2022 | $311.27 | $314.75 | $304.56 | $308.27 | -1.25% | 2,701,806 |
| Dec 12, 2022 | $321.33 | $333.50 | $307.85 | $312.18 | -2.76% | 3,493,321 |
| Dec 5, 2022 | $326.92 | $327.18 | $318.24 | $321.04 | -2.77% | 2,235,003 |
| Nov 28, 2022 | $328.68 | $333.26 | $321.52 | $330.18 | -0.67% | 3,140,016 |
| Nov 21, 2022 | $327.87 | $334.00 | $323.83 | $332.41 | +1.13% | 1,536,896 |
| Nov 14, 2022 | $328.70 | $329.66 | $315.24 | $328.70 | -0.74% | 3,800,678 |
| Nov 7, 2022 | $315.96 | $339.41 | $313.18 | $331.16 | +5.51% | 3,261,929 |
| Oct 31, 2022 | $309.75 | $319.37 | $301.17 | $313.87 | +0.54% | 3,202,150 |
| Oct 24, 2022 | $269.53 | $312.31 | $268.35 | $312.17 | +16.91% | 3,483,958 |
| Oct 17, 2022 | $264.77 | $276.33 | $257.10 | $267.01 | +3.54% | 2,807,182 |
| Oct 10, 2022 | $274.55 | $280.32 | $253.70 | $257.87 | -5.15% | 3,194,884 |
| Oct 3, 2022 | $255.77 | $279.08 | $251.60 | $271.86 | +7.90% | 2,706,780 |
| Sep 26, 2022 | $256.07 | $261.03 | $249.35 | $251.95 | -2.10% | 2,990,735 |
| Sep 19, 2022 | $269.30 | $279.05 | $253.12 | $257.36 | -5.47% | 2,095,037 |
| Sep 12, 2022 | $287.80 | $291.14 | $268.94 | $272.26 | -5.01% | 2,985,642 |
| Sep 6, 2022 | $271.00 | $287.49 | $264.68 | $286.61 | +6.78% | 2,032,938 |
| Aug 29, 2022 | $272.66 | $276.01 | $262.16 | $268.42 | -2.34% | 2,456,586 |
| Aug 22, 2022 | $279.12 | $285.70 | $274.66 | $274.84 | -3.48% | 2,103,494 |
| Aug 15, 2022 | $286.22 | $292.99 | $283.73 | $284.74 | -1.53% | 2,068,660 |
| Aug 8, 2022 | $271.32 | $289.24 | $269.07 | $289.17 | +7.47% | 2,834,400 |
| Aug 1, 2022 | $266.74 | $274.01 | $263.89 | $269.06 | -0.32% | 2,990,844 |
| Jul 25, 2022 | $247.11 | $271.71 | $239.35 | $269.92 | +10.14% | 4,186,449 |
| Jul 18, 2022 | $234.38 | $248.68 | $228.89 | $245.06 | +6.40% | 2,772,645 |
| Jul 11, 2022 | $234.32 | $235.21 | $219.99 | $230.33 | -2.62% | 3,027,055 |
| Jul 5, 2022 | $231.63 | $239.20 | $228.83 | $236.53 | -0.61% | 2,537,923 |
| Jun 27, 2022 | $251.00 | $252.78 | $231.54 | $237.97 | -4.54% | 3,689,236 |
| Jun 21, 2022 | $242.43 | $249.36 | $235.07 | $249.29 | +6.04% | 2,554,591 |
| Jun 13, 2022 | $243.03 | $250.54 | $233.16 | $235.10 | -6.55% | 3,448,368 |
| Jun 6, 2022 | $274.01 | $277.30 | $251.55 | $251.58 | -7.29% | 2,116,629 |
| May 31, 2022 | $275.54 | $279.14 | $267.24 | $271.35 | -2.56% | 3,248,822 |
| May 23, 2022 | $262.30 | $280.14 | $253.17 | $278.49 | +8.78% | 2,927,385 |
| May 16, 2022 | $260.31 | $269.62 | $248.78 | $256.01 | -2.14% | 3,173,960 |
| May 9, 2022 | $262.05 | $266.37 | $246.03 | $261.61 | -1.87% | 4,008,593 |
| May 2, 2022 | $267.31 | $284.27 | $262.17 | $266.60 | +0.42% | 3,251,128 |
| Apr 25, 2022 | $276.61 | $282.21 | $263.27 | $265.49 | -5.21% | 4,145,066 |
| Apr 18, 2022 | $288.70 | $305.62 | $279.84 | $280.08 | -3.66% | 2,923,858 |
| Apr 11, 2022 | $293.76 | $297.90 | $285.74 | $290.73 | -0.79% | 1,832,819 |
| Apr 4, 2022 | $298.60 | $303.53 | $284.98 | $293.04 | -1.47% | 3,009,493 |
| Mar 28, 2022 | $314.78 | $318.49 | $295.42 | $297.41 | -5.47% | 3,015,363 |
| Mar 21, 2022 | $302.35 | $316.18 | $296.30 | $314.63 | +4.59% | 3,005,221 |
| Mar 14, 2022 | $276.72 | $301.52 | $272.11 | $300.82 | +10.65% | 3,682,489 |
| Mar 7, 2022 | $278.43 | $279.22 | $258.17 | $271.87 | -3.42% | 3,463,015 |
| Feb 28, 2022 | $293.45 | $303.14 | $276.60 | $281.49 | -7.03% | 3,610,106 |
| Feb 22, 2022 | $299.47 | $303.47 | $278.91 | $302.77 | +0.74% | 2,918,678 |
| Feb 14, 2022 | $304.31 | $313.75 | $296.10 | $300.56 | -1.13% | 3,235,425 |
| Feb 7, 2022 | $307.95 | $323.97 | $302.26 | $304.00 | -1.33% | 3,776,431 |
| Jan 31, 2022 | $296.63 | $313.77 | $295.31 | $308.10 | +3.36% | 4,287,946 |
| Jan 24, 2022 | $290.88 | $317.43 | $283.81 | $298.09 | -0.43% | 4,363,289 |
| Jan 18, 2022 | $324.34 | $324.56 | $298.56 | $299.38 | -8.89% | 2,410,500 |
| Jan 10, 2022 | $321.00 | $332.37 | $312.13 | $328.58 | +2.90% | 2,682,219 |
| Jan 3, 2022 | $303.68 | $323.35 | $302.42 | $319.33 | +5.86% | 3,046,279 |
| Dec 27, 2021 | $304.45 | $310.00 | $301.08 | $301.66 | -0.21% | 1,747,844 |
| Dec 20, 2021 | $290.45 | $304.13 | $278.69 | $302.28 | +2.60% | 1,873,361 |
| Dec 13, 2021 | $297.37 | $305.50 | $290.14 | $294.63 | -1.07% | 4,109,728 |
| Dec 6, 2021 | $293.84 | $304.38 | $290.92 | $297.81 | +2.62% | 2,691,388 |
| Nov 29, 2021 | $297.65 | $299.36 | $284.72 | $290.20 | -0.53% | 5,260,129 |
| Nov 22, 2021 | $303.22 | $306.41 | $285.51 | $291.74 | -2.61% | 2,027,923 |
| Nov 15, 2021 | $308.85 | $312.15 | $295.09 | $299.55 | -2.91% | 2,594,492 |
| Nov 8, 2021 | $307.15 | $309.10 | $302.20 | $308.53 | +1.08% | 1,961,752 |
| Nov 1, 2021 | $303.48 | $311.18 | $301.59 | $305.24 | +1.03% | 2,182,983 |
| Oct 25, 2021 | $299.30 | $307.55 | $295.50 | $302.13 | +1.32% | 2,620,164 |
| Oct 18, 2021 | $289.24 | $298.94 | $286.90 | $298.20 | +2.87% | 1,923,251 |
| Oct 11, 2021 | $278.83 | $292.30 | $272.98 | $289.87 | +3.86% | 2,076,760 |
| Oct 4, 2021 | $266.82 | $281.67 | $263.45 | $279.10 | +3.94% | 2,309,403 |
| Sep 27, 2021 | $272.18 | $279.00 | $262.89 | $268.53 | -1.06% | 2,399,783 |
| Sep 20, 2021 | $262.53 | $272.18 | $251.49 | $271.40 | +0.69% | 2,583,177 |
| Sep 13, 2021 | $270.01 | $273.71 | $265.84 | $269.55 | +1.06% | 2,930,083 |
| Sep 7, 2021 | $271.97 | $274.11 | $266.65 | $266.73 | -2.06% | 1,431,602 |
| Aug 30, 2021 | $277.63 | $277.95 | $268.58 | $272.35 | -1.47% | 2,070,282 |
| Aug 23, 2021 | $263.08 | $276.59 | $262.00 | $276.42 | +5.67% | 1,997,777 |
| Aug 16, 2021 | $270.84 | $272.41 | $258.67 | $261.60 | -3.88% | 2,110,862 |
| Aug 9, 2021 | $264.93 | $273.59 | $262.53 | $272.17 | +2.48% | 1,836,458 |
| Aug 2, 2021 | $259.62 | $266.43 | $254.61 | $265.59 | +3.12% | 1,914,934 |
| Jul 26, 2021 | $249.49 | $261.92 | $241.74 | $257.56 | +3.48% | 2,629,031 |
| Jul 19, 2021 | $241.95 | $252.78 | $236.55 | $248.89 | +0.86% | 2,342,740 |
| Jul 12, 2021 | $246.73 | $252.17 | $244.68 | $246.78 | -0.87% | 2,199,622 |
| Jul 6, 2021 | $250.02 | $250.66 | $240.42 | $248.95 | -0.79% | 2,212,332 |
| Jun 28, 2021 | $247.78 | $252.20 | $245.44 | $250.92 | +0.92% | 2,697,613 |
| Jun 21, 2021 | $239.27 | $249.89 | $238.73 | $248.64 | +5.06% | 4,751,320 |
| Jun 14, 2021 | $258.26 | $258.50 | $236.35 | $236.66 | -8.47% | 4,748,352 |
| Jun 7, 2021 | $266.82 | $266.82 | $256.85 | $258.56 | -2.58% | 2,584,025 |
| Jun 1, 2021 | $263.16 | $266.45 | $259.13 | $265.41 | +2.14% | 1,954,813 |
| May 24, 2021 | $255.81 | $261.50 | $252.29 | $259.84 | +2.19% | 4,416,544 |
| May 17, 2021 | $256.76 | $259.05 | $247.31 | $254.27 | -1.58% | 3,061,383 |
| May 10, 2021 | $266.48 | $269.29 | $249.60 | $258.34 | -2.75% | 3,003,938 |
| May 3, 2021 | $261.23 | $266.41 | $252.08 | $265.65 | +2.81% | 2,867,303 |
| Apr 26, 2021 | $249.63 | $261.84 | $247.17 | $258.40 | +3.72% | 3,306,168 |
| Apr 19, 2021 | $248.70 | $250.00 | $240.36 | $249.14 | +0.15% | 2,499,851 |
| Apr 12, 2021 | $241.75 | $249.27 | $240.86 | $248.77 | +3.31% | 2,937,818 |
| Apr 5, 2021 | $238.45 | $241.18 | $234.72 | $240.79 | +2.29% | 2,100,097 |
| Mar 29, 2021 | $229.85 | $235.55 | $226.11 | $235.41 | +1.22% | 2,056,354 |
| Mar 22, 2021 | $228.42 | $232.66 | $219.18 | $232.58 | +1.82% | 3,703,661 |
| Mar 15, 2021 | $226.13 | $236.44 | $220.31 | $228.43 | +1.30% | 7,740,767 |
| Mar 8, 2021 | $225.00 | $230.00 | $221.30 | $225.49 | +1.43% | 4,569,241 |
| Mar 1, 2021 | $224.98 | $230.73 | $213.38 | $222.30 | +0.48% | 4,204,273 |
| Feb 22, 2021 | $223.46 | $233.91 | $220.38 | $221.24 | -1.45% | 3,687,463 |
| Feb 16, 2021 | $219.75 | $224.70 | $212.80 | $224.49 | +2.94% | 3,177,500 |
| Feb 8, 2021 | $211.31 | $218.35 | $210.94 | $218.08 | +3.33% | 2,561,703 |
| Feb 1, 2021 | $199.82 | $213.29 | $196.77 | $211.06 | +6.67% | 2,913,537 |
| Jan 25, 2021 | $210.33 | $213.47 | $197.81 | $197.87 | -6.57% | 3,856,428 |
| Jan 19, 2021 | $209.60 | $214.50 | $209.27 | $211.79 | +1.69% | 2,469,274 |
| Jan 11, 2021 | $199.22 | $208.53 | $199.11 | $208.28 | +3.34% | 3,465,722 |
| Jan 4, 2021 | $195.30 | $202.18 | $185.71 | $201.55 | +3.72% | 3,016,380 |
| Dec 28, 2020 | $191.16 | $194.66 | $188.83 | $194.33 | +2.44% | 1,627,127 |
| Dec 21, 2020 | $186.55 | $189.88 | $182.83 | $189.70 | +1.48% | 2,016,444 |
| Dec 14, 2020 | $194.61 | $194.61 | $185.63 | $186.94 | -2.50% | 5,376,753 |
| Dec 7, 2020 | $195.14 | $196.42 | $189.48 | $191.74 | -2.31% | 3,528,289 |
| Nov 30, 2020 | $188.35 | $198.16 | $184.74 | $196.28 | +2.90% | 3,930,084 |
| Nov 23, 2020 | $181.73 | $193.19 | $181.08 | $190.75 | +6.09% | 2,259,853 |
| Nov 16, 2020 | $188.46 | $188.57 | $179.77 | $179.80 | -2.75% | 2,627,722 |
| Nov 9, 2020 | $182.58 | $187.48 | $175.67 | $184.88 | +8.89% | 4,278,981 |
| Nov 2, 2020 | $163.86 | $174.63 | $161.94 | $169.78 | +5.56% | 2,960,739 |
| Oct 26, 2020 | $167.76 | $168.24 | $155.33 | $160.83 | -5.61% | 3,149,520 |
| Oct 19, 2020 | $171.40 | $173.11 | $166.21 | $170.39 | +0.26% | 2,682,449 |
| Oct 12, 2020 | $169.75 | $172.93 | $164.11 | $169.95 | -0.23% | 2,921,118 |
| Oct 5, 2020 | $161.04 | $171.67 | $159.44 | $170.34 | +7.23% | 3,012,966 |
| Sep 28, 2020 | $149.72 | $160.69 | $147.00 | $158.85 | +8.25% | 3,360,120 |
| Sep 21, 2020 | $153.62 | $155.14 | $141.82 | $146.74 | -6.96% | 3,025,124 |
| Sep 14, 2020 | $153.50 | $159.75 | $153.21 | $157.71 | +3.69% | 4,271,620 |
| Sep 8, 2020 | $154.36 | $154.50 | $148.39 | $152.10 | -2.84% | 2,934,464 |
| Aug 31, 2020 | $158.89 | $163.51 | $153.50 | $156.54 | -1.48% | 3,273,939 |
| Aug 24, 2020 | $155.38 | $160.49 | $155.03 | $158.89 | +2.83% | 3,046,240 |
| Aug 17, 2020 | $159.69 | $160.06 | $153.92 | $154.51 | -3.23% | 2,797,742 |
| Aug 10, 2020 | $160.00 | $165.73 | $157.82 | $159.66 | -0.11% | 2,728,036 |
| Aug 3, 2020 | $154.42 | $159.93 | $151.67 | $159.84 | +4.04% | 3,113,036 |
| Jul 27, 2020 | $154.56 | $157.05 | $148.79 | $153.63 | -1.05% | 3,773,337 |
| Jul 20, 2020 | $152.04 | $160.14 | $151.12 | $155.26 | +1.23% | 3,396,149 |
| Jul 13, 2020 | $150.22 | $155.11 | $146.38 | $153.37 | +3.22% | 3,106,374 |
| Jul 6, 2020 | $150.18 | $151.98 | $142.37 | $148.58 | +2.15% | 3,737,282 |
| Jun 29, 2020 | $149.42 | $151.72 | $145.16 | $145.45 | -1.07% | 3,574,900 |
| Jun 22, 2020 | $148.75 | $152.72 | $140.79 | $147.03 | -0.89% | 7,563,768 |
| Jun 15, 2020 | $141.92 | $158.04 | $141.51 | $148.35 | +1.17% | 7,849,985 |
| Jun 8, 2020 | $158.31 | $162.75 | $138.70 | $146.64 | -5.74% | 5,964,693 |
| Jun 1, 2020 | $141.01 | $164.71 | $140.12 | $155.57 | +11.07% | 4,713,504 |
| May 26, 2020 | $138.63 | $148.57 | $137.88 | $140.07 | +5.75% | 4,616,010 |
| May 18, 2020 | $126.05 | $134.38 | $126.05 | $132.46 | +8.59% | 4,398,097 |
| May 11, 2020 | $123.33 | $126.31 | $112.32 | $121.98 | -2.89% | 6,549,237 |
| May 4, 2020 | $109.52 | $130.63 | $106.78 | $125.61 | +12.90% | 5,606,391 |
| Apr 27, 2020 | $108.87 | $119.43 | $108.29 | $111.26 | +3.52% | 4,164,320 |
| Apr 20, 2020 | $107.27 | $110.39 | $102.00 | $107.48 | -3.13% | 4,199,303 |
| Apr 13, 2020 | $116.88 | $118.47 | $100.11 | $110.95 | -7.90% | 4,543,716 |
| Apr 6, 2020 | $96.28 | $124.61 | $93.84 | $120.47 | +33.38% | 4,972,812 |
| Mar 30, 2020 | $102.81 | $109.85 | $88.55 | $90.32 | -12.59% | 5,339,880 |
| Mar 23, 2020 | $87.96 | $111.88 | $82.03 | $103.33 | +15.03% | 6,762,188 |
| Mar 16, 2020 | $90.78 | $99.96 | $80.01 | $89.83 | -20.74% | 8,833,135 |
| Mar 9, 2020 | $114.16 | $119.54 | $92.02 | $113.34 | -10.47% | 8,551,450 |
| Mar 2, 2020 | $142.13 | $150.89 | $123.77 | $126.60 | -10.40% | 7,204,567 |
| Feb 24, 2020 | $168.52 | $169.38 | $136.49 | $141.30 | -19.46% | 6,502,208 |
| Feb 18, 2020 | $177.90 | $180.85 | $174.67 | $175.43 | -1.90% | 2,804,165 |
| Feb 10, 2020 | $174.46 | $179.57 | $173.96 | $178.82 | +2.00% | 2,365,540 |
| Feb 3, 2020 | $166.98 | $177.51 | $166.46 | $175.32 | +5.99% | 3,179,042 |
| Jan 27, 2020 | $163.56 | $170.77 | $162.05 | $165.41 | -1.29% | 3,905,157 |
| Jan 21, 2020 | $171.25 | $172.33 | $166.50 | $167.57 | -2.82% | 2,376,621 |
| Jan 13, 2020 | $169.82 | $173.75 | $167.02 | $172.43 | +1.93% | 3,388,251 |
| Jan 6, 2020 | $165.42 | $169.93 | $165.22 | $169.16 | +1.22% | 3,759,054 |
| Dec 30, 2019 | $167.57 | $169.24 | $165.77 | $167.12 | +0.25% | 2,377,699 |
| Dec 23, 2019 | $168.26 | $168.46 | $166.58 | $166.71 | -0.82% | 1,908,314 |
| Dec 16, 2019 | $169.37 | $169.74 | $166.01 | $168.09 | +0.39% | 5,287,541 |
| Dec 9, 2019 | $164.64 | $169.21 | $163.61 | $167.44 | +1.54% | 4,112,383 |
| Dec 2, 2019 | $164.70 | $165.89 | $158.19 | $164.90 | +0.63% | 4,391,671 |
| Nov 25, 2019 | $160.15 | $164.98 | $159.11 | $163.87 | +2.57% | 2,723,774 |
| Nov 18, 2019 | $159.25 | $160.42 | $156.25 | $159.77 | -0.25% | 3,545,656 |
| Nov 11, 2019 | $156.68 | $160.96 | $155.83 | $160.17 | +1.03% | 4,627,272 |
| Nov 4, 2019 | $154.43 | $160.63 | $153.29 | $158.54 | +3.70% | 4,779,626 |
| Oct 28, 2019 | $150.88 | $154.51 | $147.77 | $152.89 | +2.30% | 3,788,414 |
| Oct 21, 2019 | $143.77 | $152.50 | $141.99 | $149.45 | +5.25% | 4,177,094 |
| Oct 14, 2019 | $137.19 | $142.64 | $136.82 | $142.00 | +2.70% | 3,335,236 |
| Oct 7, 2019 | $135.17 | $139.79 | $129.01 | $138.27 | +1.53% | 4,780,676 |
| Sep 30, 2019 | $148.58 | $148.58 | $131.29 | $136.19 | -7.69% | 5,668,217 |
| Sep 23, 2019 | $143.84 | $148.41 | $143.07 | $147.54 | +1.21% | 4,992,068 |
| Sep 16, 2019 | $146.10 | $149.52 | $144.06 | $145.78 | -1.12% | 6,081,865 |
| Sep 9, 2019 | $136.40 | $149.31 | $135.64 | $147.43 | +9.41% | 6,627,145 |
| Sep 3, 2019 | $127.31 | $135.30 | $125.86 | $134.75 | +4.47% | 4,067,274 |
| Aug 26, 2019 | $126.29 | $130.03 | $123.95 | $128.98 | +3.61% | 4,941,369 |
| Aug 19, 2019 | $128.82 | $129.53 | $123.82 | $124.49 | -1.46% | 4,376,167 |
| Aug 12, 2019 | $129.30 | $129.71 | $121.57 | $126.34 | -4.16% | 7,605,892 |
| Aug 5, 2019 | $132.91 | $135.00 | $127.61 | $131.82 | -2.57% | 6,494,889 |
| Jul 29, 2019 | $149.78 | $151.28 | $135.13 | $135.30 | -9.76% | 5,122,929 |
| Jul 22, 2019 | $148.80 | $151.93 | $144.89 | $149.93 | +0.85% | 4,712,499 |
| Jul 15, 2019 | $151.94 | $151.94 | $147.38 | $148.66 | -1.64% | 3,210,741 |
| Jul 8, 2019 | $148.86 | $151.65 | $147.32 | $151.14 | +0.68% | 3,090,218 |
| Jul 1, 2019 | $147.56 | $150.13 | $144.30 | $150.12 | +3.42% | 3,899,048 |
| Jun 24, 2019 | $146.70 | $149.08 | $143.24 | $145.16 | -1.10% | 5,652,192 |
| Jun 17, 2019 | $152.98 | $153.37 | $145.82 | $146.77 | -4.40% | 5,674,943 |
| Jun 10, 2019 | $151.88 | $153.91 | $148.99 | $153.53 | +2.44% | 3,462,510 |
| Jun 3, 2019 | $137.96 | $150.99 | $137.24 | $149.87 | +8.42% | 4,297,761 |
| May 28, 2019 | $146.04 | $146.95 | $137.65 | $138.23 | -5.57% | 3,366,405 |
| May 20, 2019 | $142.89 | $149.43 | $142.30 | $146.39 | +1.81% | 4,398,885 |
| May 13, 2019 | $143.99 | $146.05 | $139.24 | $143.79 | -0.53% | 4,391,825 |
| May 6, 2019 | $145.48 | $147.90 | $140.24 | $144.56 | -2.23% | 3,775,010 |
| Apr 29, 2019 | $147.32 | $149.24 | $144.97 | $147.85 | +0.83% | 4,819,552 |
| Apr 22, 2019 | $143.42 | $146.78 | $142.32 | $146.63 | +2.35% | 4,116,712 |
| Apr 15, 2019 | $142.32 | $144.76 | $140.69 | $143.27 | +0.51% | 3,057,603 |
| Apr 8, 2019 | $137.65 | $144.09 | $135.82 | $142.54 | +3.33% | 3,026,361 |
| Apr 1, 2019 | $129.59 | $138.67 | $129.58 | $137.94 | +7.68% | 4,461,902 |
| Mar 25, 2019 | $124.00 | $129.45 | $122.76 | $128.10 | +3.20% | 3,778,102 |
| Mar 18, 2019 | $129.73 | $131.86 | $123.07 | $124.13 | -3.81% | 5,518,809 |
| Mar 11, 2019 | $124.76 | $129.07 | $123.87 | $129.05 | +3.78% | 7,669,463 |
| Mar 4, 2019 | $132.80 | $133.96 | $122.66 | $124.35 | -5.92% | 4,037,630 |
| Feb 25, 2019 | $135.59 | $136.01 | $130.10 | $132.18 | -2.01% | 4,950,299 |
| Feb 19, 2019 | $129.56 | $135.05 | $128.19 | $134.89 | +3.22% | 3,585,780 |
| Feb 11, 2019 | $126.11 | $131.19 | $124.93 | $130.68 | +4.07% | 4,476,759 |
| Feb 4, 2019 | $127.06 | $127.59 | $122.02 | $125.57 | -1.04% | 4,722,702 |
| Jan 28, 2019 | $120.40 | $128.01 | $117.09 | $126.89 | +4.76% | 7,051,649 |
| Jan 22, 2019 | $119.89 | $122.25 | $117.17 | $121.12 | +0.01% | 3,463,587 |
| Jan 14, 2019 | $111.83 | $121.98 | $111.51 | $121.11 | +6.76% | 4,566,448 |
| Jan 7, 2019 | $110.00 | $114.04 | $108.77 | $113.44 | +2.45% | 4,006,311 |
| Dec 31, 2018 | $103.62 | $111.20 | $102.66 | $110.73 | +7.35% | 4,510,688 |
| Dec 24, 2018 | $99.93 | $104.89 | $95.69 | $103.15 | +2.83% | 4,275,950 |
| Dec 17, 2018 | $109.62 | $111.78 | $100.12 | $100.31 | -8.97% | 7,684,539 |
| Dec 10, 2018 | $115.58 | $115.95 | $109.87 | $110.19 | -4.86% | 6,430,976 |
| Dec 3, 2018 | $132.28 | $133.27 | $113.21 | $115.82 | -10.74% | 5,670,442 |
| Nov 26, 2018 | $124.29 | $132.48 | $124.29 | $129.75 | +4.97% | 5,942,129 |
| Nov 19, 2018 | $126.01 | $126.97 | $121.43 | $123.61 | -2.31% | 2,443,744 |
| Nov 12, 2018 | $127.17 | $128.32 | $122.64 | $126.53 | -0.89% | 4,708,819 |
| Nov 5, 2018 | $126.76 | $131.36 | $125.91 | $127.66 | +0.96% | 4,990,870 |
| Oct 29, 2018 | $124.22 | $131.24 | $121.33 | $126.45 | +3.65% | 5,332,578 |
| Oct 22, 2018 | $136.08 | $136.69 | $120.79 | $122.00 | -10.20% | 8,435,999 |
| Oct 15, 2018 | $135.31 | $139.27 | $133.20 | $135.86 | +0.06% | 4,640,771 |
| Oct 8, 2018 | $149.00 | $151.34 | $132.44 | $135.78 | -9.33% | 4,879,610 |
| Oct 1, 2018 | $149.23 | $153.15 | $147.02 | $149.75 | +1.42% | 4,001,500 |
| Sep 24, 2018 | $149.57 | $149.96 | $146.25 | $147.66 | -1.55% | 4,079,332 |
| Sep 17, 2018 | $147.38 | $151.01 | $143.73 | $149.99 | +1.71% | 4,545,550 |
| Sep 10, 2018 | $143.44 | $147.52 | $140.94 | $147.47 | +3.50% | 3,288,822 |
| Sep 4, 2018 | $141.68 | $145.38 | $140.97 | $142.48 | +0.37% | 2,978,147 |
| Aug 27, 2018 | $142.41 | $145.39 | $140.97 | $141.96 | +0.50% | 3,161,286 |
| Aug 20, 2018 | $139.34 | $142.80 | $138.71 | $141.25 | +1.28% | 3,135,951 |
| Aug 13, 2018 | $137.24 | $139.77 | $136.17 | $139.47 | +1.71% | 3,472,377 |
| Aug 6, 2018 | $140.75 | $143.29 | $134.17 | $137.12 | -2.66% | 4,364,674 |
| Jul 30, 2018 | $148.97 | $150.00 | $138.92 | $140.86 | -5.30% | 4,805,938 |
| Jul 23, 2018 | $139.34 | $150.67 | $139.34 | $148.75 | +6.61% | 6,144,317 |
| Jul 16, 2018 | $142.34 | $145.59 | $139.34 | $139.53 | -1.75% | 5,277,306 |
| Jul 9, 2018 | $142.53 | $146.37 | $138.20 | $142.01 | +0.23% | 4,412,520 |
| Jul 2, 2018 | $138.62 | $142.41 | $138.19 | $141.68 | +1.29% | 2,825,143 |
| Jun 25, 2018 | $145.71 | $145.80 | $136.81 | $139.88 | -4.43% | 5,397,153 |
| Jun 18, 2018 | $146.62 | $149.16 | $144.90 | $146.36 | -0.66% | 7,517,367 |
| Jun 11, 2018 | $145.57 | $150.99 | $144.80 | $147.33 | +3.30% | 5,987,539 |
| Jun 4, 2018 | $140.91 | $143.74 | $137.85 | $142.63 | +1.70% | 4,381,453 |
| May 29, 2018 | $140.10 | $141.52 | $135.42 | $140.25 | -1.39% | 4,806,350 |
| May 21, 2018 | $142.15 | $145.21 | $140.21 | $142.23 | +0.87% | 4,753,263 |
| May 14, 2018 | $137.61 | $142.19 | $137.60 | $141.01 | +2.87% | 5,992,969 |
| May 7, 2018 | $134.83 | $138.88 | $133.05 | $137.07 | +1.86% | 6,442,337 |
| Apr 30, 2018 | $142.10 | $143.50 | $129.87 | $134.57 | -5.06% | 6,897,359 |
| Apr 23, 2018 | $144.10 | $152.57 | $140.11 | $141.74 | -1.36% | 6,736,292 |
| Apr 16, 2018 | $143.05 | $146.82 | $141.66 | $143.69 | +1.45% | 5,836,446 |
| Apr 9, 2018 | $142.32 | $145.16 | $140.74 | $141.63 | +0.23% | 3,539,880 |
| Apr 2, 2018 | $147.59 | $148.33 | $140.10 | $141.31 | -4.48% | 4,930,077 |
| Mar 26, 2018 | $147.77 | $151.54 | $145.00 | $147.94 | +2.11% | 4,460,527 |
| Mar 19, 2018 | $156.79 | $159.95 | $144.55 | $144.89 | -7.77% | 4,133,230 |
| Mar 12, 2018 | $160.90 | $161.52 | $155.04 | $157.10 | -2.49% | 4,610,918 |
| Mar 5, 2018 | $149.56 | $161.58 | $148.00 | $161.11 | +6.76% | 4,397,133 |
| Feb 26, 2018 | $161.28 | $163.85 | $147.90 | $150.91 | -5.85% | 5,844,353 |
| Feb 20, 2018 | $158.57 | $163.88 | $157.65 | $160.28 | +0.29% | 3,307,652 |
| Feb 12, 2018 | $155.64 | $161.75 | $153.62 | $159.81 | +3.85% | 5,372,425 |
| Feb 5, 2018 | $165.77 | $167.62 | $148.62 | $153.88 | -8.13% | 7,883,946 |
| Jan 29, 2018 | $179.54 | $180.99 | $166.80 | $167.50 | -6.86% | 5,767,939 |
| Jan 22, 2018 | $178.90 | $180.52 | $172.41 | $179.84 | +0.58% | 7,046,541 |
| Jan 16, 2018 | $183.59 | $183.90 | $175.66 | $178.81 | -1.77% | 4,676,533 |
| Jan 8, 2018 | $170.38 | $182.37 | $169.23 | $182.04 | +6.91% | 5,414,956 |
| Jan 2, 2018 | $170.64 | $171.41 | $168.67 | $170.27 | +0.47% | 3,300,496 |
| Dec 26, 2017 | $171.80 | $172.51 | $169.40 | $169.47 | -1.19% | 1,995,619 |
| Dec 18, 2017 | $169.49 | $173.62 | $169.10 | $171.51 | +2.13% | 3,735,852 |
| Dec 11, 2017 | $169.45 | $170.35 | $165.07 | $167.93 | -1.14% | 4,333,753 |
| Dec 4, 2017 | $165.06 | $169.94 | $163.90 | $169.86 | +4.55% | 4,336,767 |
| Nov 27, 2017 | $159.97 | $166.14 | $157.73 | $162.47 | +1.82% | 6,023,055 |
| Nov 20, 2017 | $158.36 | $161.45 | $157.80 | $159.56 | +0.81% | 1,941,785 |
| Nov 13, 2017 | $156.05 | $158.92 | $155.07 | $158.28 | +0.67% | 3,475,070 |
| Nov 6, 2017 | $159.28 | $161.98 | $157.09 | $157.22 | -1.49% | 3,026,475 |
| Oct 30, 2017 | $160.37 | $160.77 | $156.54 | $159.59 | -0.64% | 4,068,036 |
| Oct 23, 2017 | $154.29 | $163.04 | $153.50 | $160.62 | +4.22% | 5,872,206 |
| Oct 16, 2017 | $153.55 | $154.31 | $150.46 | $154.12 | +0.79% | 3,049,164 |
| Oct 9, 2017 | $151.12 | $153.75 | $150.11 | $152.91 | +1.27% | 3,517,798 |
| Oct 2, 2017 | $148.28 | $151.98 | $147.79 | $150.99 | +1.67% | 3,704,173 |
| Sep 25, 2017 | $142.33 | $149.19 | $142.09 | $148.51 | +3.91% | 3,986,228 |
| Sep 18, 2017 | $140.26 | $143.65 | $139.12 | $142.92 | +2.19% | 5,293,965 |
| Sep 11, 2017 | $134.93 | $140.37 | $134.23 | $139.86 | +5.34% | 5,736,330 |
| Sep 5, 2017 | $138.61 | $139.52 | $131.20 | $132.77 | -5.04% | 3,812,917 |
| Aug 28, 2017 | $139.07 | $140.24 | $134.85 | $139.82 | +0.87% | 5,487,305 |
| Aug 21, 2017 | $138.75 | $139.94 | $136.73 | $138.61 | -0.14% | 5,730,966 |
| Aug 14, 2017 | $145.34 | $147.02 | $137.80 | $138.80 | -3.18% | 5,616,862 |
| Aug 7, 2017 | $147.72 | $149.99 | $143.04 | $143.36 | -3.03% | 5,579,337 |
| Jul 31, 2017 | $144.74 | $148.75 | $143.58 | $147.84 | +2.35% | 5,867,765 |
| Jul 24, 2017 | $136.24 | $145.88 | $136.13 | $144.45 | +5.95% | 6,867,963 |
| Jul 17, 2017 | $134.55 | $137.39 | $133.02 | $136.34 | +1.19% | 4,725,052 |
| Jul 10, 2017 | $131.14 | $135.47 | $130.53 | $134.74 | +2.61% | 3,948,465 |
| Jul 3, 2017 | $128.54 | $131.70 | $128.06 | $131.31 | +3.16% | 2,853,255 |
| Jun 26, 2017 | $125.96 | $131.27 | $125.07 | $127.29 | +1.39% | 4,477,259 |
| Jun 19, 2017 | $131.00 | $133.02 | $125.28 | $125.55 | -3.68% | 6,484,872 |
| Jun 12, 2017 | $126.31 | $130.40 | $125.23 | $130.35 | +3.05% | 5,348,580 |
| Jun 5, 2017 | $122.59 | $126.57 | $120.11 | $126.49 | +3.11% | 3,739,204 |
| May 30, 2017 | $121.90 | $123.27 | $118.84 | $122.67 | +0.30% | 6,479,484 |
| May 22, 2017 | $126.55 | $126.92 | $121.06 | $122.30 | -2.81% | 5,666,743 |
| May 15, 2017 | $126.74 | $130.13 | $122.80 | $125.83 | -0.24% | 6,877,411 |
| May 8, 2017 | $128.80 | $129.88 | $125.56 | $126.13 | -2.09% | 3,403,724 |
| May 1, 2017 | $128.92 | $129.68 | $127.40 | $128.82 | +0.76% | 4,131,646 |
| Apr 24, 2017 | $132.20 | $132.88 | $127.24 | $127.85 | -0.46% | 7,335,575 |
| Apr 17, 2017 | $126.46 | $130.43 | $125.82 | $128.44 | +1.75% | 5,877,708 |
| Apr 10, 2017 | $129.22 | $130.45 | $126.19 | $126.23 | -2.37% | 3,383,242 |
| Apr 3, 2017 | $129.94 | $131.63 | $126.93 | $129.30 | -0.29% | 4,230,860 |
| Mar 27, 2017 | $122.53 | $130.83 | $121.30 | $129.68 | +3.53% | 5,107,237 |
| Mar 20, 2017 | $131.04 | $131.51 | $122.32 | $125.26 | -4.90% | 5,880,090 |
| Mar 13, 2017 | $132.50 | $134.96 | $130.22 | $131.71 | -0.30% | 5,522,903 |
| Mar 6, 2017 | $132.44 | $133.95 | $131.08 | $132.10 | -0.72% | 4,551,628 |
| Feb 27, 2017 | $129.75 | $135.20 | $129.64 | $133.06 | +2.49% | 6,259,950 |
| Feb 21, 2017 | $129.60 | $131.37 | $128.04 | $129.83 | +0.65% | 3,920,437 |
| Feb 13, 2017 | $125.00 | $129.27 | $124.96 | $128.99 | +3.76% | 5,252,364 |
| Feb 6, 2017 | $121.00 | $124.85 | $120.84 | $124.31 | +2.52% | 6,781,244 |
| Jan 30, 2017 | $112.63 | $123.29 | $110.97 | $121.26 | +6.93% | 8,472,152 |
| Jan 23, 2017 | $112.63 | $117.57 | $112.08 | $113.40 | +0.31% | 4,830,046 |
| Jan 17, 2017 | $113.98 | $114.31 | $110.75 | $113.05 | -1.93% | 3,909,473 |
| Jan 9, 2017 | $116.13 | $117.16 | $112.90 | $115.27 | -0.34% | 4,371,827 |
| Jan 3, 2017 | $113.12 | $116.31 | $110.56 | $115.66 | +4.25% | 5,509,246 |
| Dec 27, 2016 | $112.29 | $113.34 | $109.19 | $110.94 | -0.88% | 2,381,421 |
| Dec 19, 2016 | $111.65 | $113.73 | $110.05 | $111.93 | +0.18% | 4,097,831 |
| Dec 12, 2016 | $118.19 | $118.33 | $111.50 | $111.73 | -5.77% | 7,304,033 |
| Dec 5, 2016 | $113.99 | $119.32 | $113.35 | $118.57 | +4.49% | 6,228,690 |
| Nov 28, 2016 | $112.98 | $116.72 | $111.96 | $113.47 | -0.86% | 5,619,599 |
| Nov 21, 2016 | $114.09 | $115.24 | $112.82 | $114.46 | +1.17% | 2,956,179 |
| Nov 14, 2016 | $112.59 | $115.50 | $111.45 | $113.14 | – | 7,360,053 |
Seasonality
AMP 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 | 4.8% | 0.5% | -5.0% | 1.7% | 2.5% | 1.7% | 5.9% | -0.4% | 0.1% | 3.1% | 7.0% | -0.4% |
| Months up | 8 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 7.5% | -10.6% | -5.5% | 6.8% | -5.8% | 2.9% | 19.0% | 1.6% | -11.0% | -0.3% | ||
| 2025 | 2.1% | -0.8% | -9.9% | -2.7% | 8.5% | 4.8% | -2.9% | -0.3% | -4.6% | -7.8% | 1.0% | 7.6% |
| 2024 | 1.8% | 5.7% | 7.6% | -6.1% | 6.4% | -2.2% | 0.7% | 4.9% | 4.5% | 8.6% | 12.8% | -7.2% |
| 2023 | 12.4% | -1.7% | -10.6% | -0.5% | -1.7% | 11.3% | 4.9% | -2.7% | -2.3% | -4.6% | 12.8% | 7.4% |
| 2022 | 0.9% | -1.1% | 0.2% | -11.6% | 4.5% | -14.0% | 13.6% | -0.2% | -6.0% | 22.7% | 7.8% | -6.2% |
| 2021 | 1.8% | 12.4% | 5.1% | 11.2% | 1.0% | -4.2% | 3.5% | 6.4% | -3.2% | 14.4% | -3.8% | 4.2% |
| 2020 | -0.7% | -14.1% | -27.5% | 12.2% | 22.9% | 7.1% | 2.4% | 2.7% | -1.7% | 4.4% | 15.9% | 4.9% |
| 2019 | 21.3% | 4.7% | -2.7% | 14.6% | -5.2% | 5.0% | 0.2% | -10.7% | 14.0% | 2.6% | 9.3% | 1.7% |
| 2018 | -0.5% | -6.8% | -5.4% | -5.2% | -0.4% | 0.9% | 4.1% | -1.9% | 4.0% | -13.8% | 2.7% | -19.6% |
| 2017 | 1.2% | 17.9% | -1.4% | -1.4% | -4.9% | 5.4% | 13.8% | -3.8% | 7.2% | 5.4% | 4.8% | 3.8% |