American Tower Corp (AMT) stock
AMTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 7/302% above fair value
$187.78+1.90 (+1.02%)
Close on Oct 30, 2026Market cap $87.50BP/E 25.8Yield 3.62%
Price history
American Tower share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.78
+1.02% on the day
52-week range
$160.06 – $202.50
-7.3% from the high
Change over 52 weeks
+4.6%
From $179.45 on Oct 30, 2025
Average volume
3.02M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $188.50 | $191.19 | $175.78 | $187.78 | -0.63% | 17,274,260 |
| Oct 19, 2026 | $184.39 | $202.50 | $177.10 | $188.97 | +2.00% | 21,500,669 |
| Oct 12, 2026 | $182.25 | $185.88 | $176.42 | $185.27 | +1.66% | 14,925,709 |
| Oct 5, 2026 | $161.78 | $182.52 | $160.30 | $182.24 | +12.36% | 20,117,503 |
| Sep 28, 2026 | $168.90 | $169.89 | $160.85 | $162.20 | -4.04% | 14,429,266 |
| Sep 21, 2026 | $173.83 | $177.08 | $166.42 | $169.03 | -2.85% | 15,698,031 |
| Sep 14, 2026 | $179.13 | $179.80 | $172.82 | $173.98 | -2.18% | 13,356,803 |
| Sep 8, 2026 | $178.34 | $179.19 | $171.75 | $177.85 | +1.14% | 8,386,121 |
| Aug 31, 2026 | $175.90 | $179.39 | $171.73 | $175.85 | -0.22% | 11,721,526 |
| Aug 24, 2026 | $176.46 | $180.98 | $173.50 | $176.23 | +0.24% | 8,803,212 |
| Aug 17, 2026 | $174.92 | $178.02 | $170.15 | $175.80 | +0.13% | 9,633,619 |
| Aug 10, 2026 | $171.26 | $176.59 | $168.50 | $175.58 | +1.76% | 8,393,146 |
| Aug 3, 2026 | $174.67 | $175.55 | $162.50 | $172.54 | -0.47% | 15,247,725 |
| Jul 27, 2026 | $166.42 | $180.37 | $165.55 | $173.36 | +4.01% | 21,284,415 |
| Jul 20, 2026 | $168.23 | $169.77 | $163.07 | $166.67 | -1.99% | 14,994,969 |
| Jul 13, 2026 | $170.00 | $172.68 | $166.70 | $170.06 | +0.87% | 11,633,619 |
| Jul 6, 2026 | $165.00 | $168.93 | $160.06 | $168.59 | +1.54% | 15,943,276 |
| Jun 29, 2026 | $174.94 | $175.82 | $162.27 | $166.03 | -5.44% | 17,453,463 |
| Jun 22, 2026 | $175.73 | $180.47 | $167.24 | $175.59 | -0.26% | 21,819,522 |
| Jun 15, 2026 | $186.12 | $188.02 | $175.00 | $176.05 | -5.95% | 13,049,595 |
| Jun 8, 2026 | $193.00 | $193.93 | $186.79 | $187.18 | -3.58% | 13,968,719 |
| Jun 1, 2026 | $184.82 | $196.08 | $181.47 | $194.12 | +3.83% | 17,808,312 |
| May 26, 2026 | $183.79 | $188.59 | $182.97 | $186.96 | +1.69% | 12,275,223 |
| May 18, 2026 | $170.89 | $185.06 | $170.63 | $183.85 | +7.75% | 15,714,802 |
| May 11, 2026 | $177.05 | $180.51 | $167.37 | $170.63 | -3.34% | 16,667,347 |
| May 4, 2026 | $180.67 | $182.63 | $176.11 | $176.53 | -2.80% | 12,085,551 |
| Apr 27, 2026 | $178.64 | $184.11 | $174.29 | $181.61 | +1.91% | 15,256,314 |
| Apr 20, 2026 | $181.37 | $183.43 | $174.31 | $178.21 | -2.28% | 14,111,340 |
| Apr 13, 2026 | $179.48 | $183.07 | $173.00 | $182.36 | +1.71% | 14,239,401 |
| Apr 6, 2026 | $172.74 | $182.36 | $171.72 | $179.29 | +3.20% | 16,435,273 |
| Mar 30, 2026 | $171.54 | $176.47 | $169.78 | $173.73 | +2.48% | 14,085,066 |
| Mar 23, 2026 | $179.20 | $179.63 | $165.08 | $169.52 | -4.11% | 18,388,328 |
| Mar 16, 2026 | $185.73 | $187.84 | $175.60 | $176.79 | -4.13% | 18,634,431 |
| Mar 9, 2026 | $188.23 | $189.53 | $179.60 | $184.41 | -2.22% | 13,942,918 |
| Mar 2, 2026 | $190.02 | $192.24 | $185.03 | $188.59 | -1.70% | 14,386,704 |
| Feb 23, 2026 | $187.50 | $195.45 | $181.18 | $191.86 | +2.43% | 17,791,020 |
| Feb 17, 2026 | $192.50 | $193.62 | $183.41 | $187.31 | -2.49% | 10,544,192 |
| Feb 9, 2026 | $171.05 | $192.21 | $169.32 | $192.10 | +12.16% | 15,228,353 |
| Feb 2, 2026 | $178.98 | $179.82 | $168.68 | $171.27 | -4.47% | 18,846,873 |
| Jan 26, 2026 | $179.82 | $182.64 | $175.30 | $179.28 | +0.30% | 17,610,142 |
| Jan 20, 2026 | $182.90 | $183.96 | $175.15 | $178.75 | -2.63% | 14,405,828 |
| Jan 12, 2026 | $169.40 | $184.17 | $169.40 | $183.57 | +8.94% | 17,207,166 |
| Jan 5, 2026 | $174.26 | $177.80 | $166.88 | $168.51 | -3.60% | 13,627,302 |
| Dec 29, 2025 | $175.07 | $176.85 | $173.17 | $174.80 | -0.91% | 7,363,099 |
| Dec 22, 2025 | $171.63 | $176.70 | $170.77 | $176.41 | +2.32% | 10,015,971 |
| Dec 15, 2025 | $181.74 | $181.94 | $171.95 | $172.41 | -4.59% | 22,287,717 |
| Dec 8, 2025 | $178.54 | $184.61 | $176.90 | $180.70 | +1.03% | 21,166,429 |
| Dec 1, 2025 | $178.50 | $180.37 | $174.35 | $178.86 | -1.33% | 14,292,301 |
| Nov 24, 2025 | $179.58 | $182.30 | $176.58 | $181.27 | +0.95% | 11,068,102 |
| Nov 17, 2025 | $183.69 | $184.70 | $178.01 | $179.56 | -2.20% | 15,068,238 |
| Nov 10, 2025 | $176.24 | $185.38 | $176.00 | $183.59 | +3.17% | 15,167,760 |
| Nov 3, 2025 | $177.75 | $182.11 | $175.00 | $177.95 | -0.58% | 14,692,556 |
| Oct 27, 2025 | $190.00 | $191.09 | $176.89 | $178.98 | -6.55% | 19,088,196 |
| Oct 20, 2025 | $191.95 | $194.40 | $187.47 | $191.52 | +0.12% | 9,069,647 |
| Oct 13, 2025 | $184.36 | $194.08 | $182.50 | $191.29 | +2.47% | 16,148,170 |
| Oct 6, 2025 | $189.45 | $189.45 | $183.77 | $186.68 | -1.86% | 14,405,365 |
| Sep 29, 2025 | $194.56 | $195.50 | $188.88 | $190.21 | -2.09% | 15,387,437 |
| Sep 22, 2025 | $194.29 | $197.41 | $191.95 | $194.27 | +0.50% | 14,841,039 |
| Sep 15, 2025 | $196.06 | $199.13 | $188.55 | $193.31 | -0.91% | 17,877,983 |
| Sep 8, 2025 | $194.38 | $197.09 | $189.01 | $195.08 | -1.63% | 16,673,949 |
| Sep 2, 2025 | $202.60 | $205.22 | $193.05 | $198.32 | -2.71% | 13,882,115 |
| Aug 25, 2025 | $211.00 | $211.92 | $201.68 | $203.85 | -3.79% | 13,457,920 |
| Aug 18, 2025 | $206.60 | $214.79 | $202.66 | $211.88 | +2.79% | 10,941,242 |
| Aug 11, 2025 | $205.93 | $208.21 | $200.79 | $206.12 | -0.19% | 12,091,604 |
| Aug 4, 2025 | $211.36 | $214.34 | $205.81 | $206.51 | -2.64% | 10,046,716 |
| Jul 28, 2025 | $227.72 | $229.07 | $205.71 | $212.10 | -7.73% | 15,579,997 |
| Jul 21, 2025 | $226.00 | $234.33 | $225.36 | $229.87 | +2.27% | 8,639,091 |
| Jul 14, 2025 | $218.95 | $225.77 | $217.98 | $224.77 | +2.52% | 8,432,994 |
| Jul 7, 2025 | $222.30 | $223.68 | $217.37 | $219.24 | -1.13% | 8,448,214 |
| Jun 30, 2025 | $217.39 | $225.26 | $215.26 | $221.75 | +1.82% | 7,946,573 |
| Jun 23, 2025 | $218.65 | $225.03 | $215.82 | $217.78 | +0.14% | 10,690,808 |
| Jun 16, 2025 | $213.00 | $218.85 | $212.78 | $217.48 | +1.25% | 9,768,639 |
| Jun 9, 2025 | $212.11 | $217.77 | $210.38 | $214.80 | +1.06% | 9,174,300 |
| Jun 2, 2025 | $213.38 | $217.19 | $210.90 | $212.54 | -0.98% | 10,800,370 |
| May 26, 2025 | $213.12 | $215.37 | $210.55 | $214.65 | +1.32% | 12,880,295 |
| May 19, 2025 | $213.64 | $216.56 | $209.07 | $211.86 | -0.71% | 9,264,147 |
| May 12, 2025 | $217.44 | $217.44 | $201.01 | $213.38 | -3.00% | 18,965,020 |
| May 5, 2025 | $225.10 | $226.02 | $216.58 | $219.97 | -1.62% | 12,549,156 |
| Apr 28, 2025 | $210.45 | $226.09 | $209.36 | $223.60 | +6.06% | 15,042,182 |
| Apr 21, 2025 | $221.33 | $223.55 | $208.45 | $210.82 | -5.32% | 17,924,711 |
| Apr 14, 2025 | $213.00 | $224.36 | $211.16 | $222.66 | +4.43% | 11,911,326 |
| Apr 7, 2025 | $217.35 | $221.91 | $197.50 | $213.22 | -3.16% | 22,305,041 |
| Mar 31, 2025 | $216.55 | $233.80 | $215.72 | $220.17 | +2.14% | 23,931,097 |
| Mar 24, 2025 | $213.91 | $217.01 | $207.65 | $215.56 | -0.31% | 11,500,012 |
| Mar 17, 2025 | $212.20 | $219.61 | $211.35 | $216.23 | +2.51% | 17,503,880 |
| Mar 10, 2025 | $213.49 | $217.32 | $205.01 | $210.93 | -0.64% | 15,855,005 |
| Mar 3, 2025 | $205.00 | $215.15 | $202.71 | $212.29 | +3.24% | 14,246,676 |
| Feb 24, 2025 | $190.70 | $206.34 | $189.45 | $205.62 | +7.35% | 16,105,435 |
| Feb 18, 2025 | $188.56 | $193.00 | $187.02 | $191.55 | +1.15% | 10,924,609 |
| Feb 10, 2025 | $189.57 | $193.55 | $187.07 | $189.38 | +0.29% | 9,181,173 |
| Feb 3, 2025 | $184.82 | $189.87 | $182.14 | $188.84 | +2.10% | 8,147,260 |
| Jan 27, 2025 | $190.00 | $192.85 | $183.12 | $184.95 | -0.07% | 9,622,365 |
| Jan 21, 2025 | $191.31 | $193.77 | $183.36 | $185.08 | -2.79% | 8,116,776 |
| Jan 13, 2025 | $174.66 | $191.75 | $173.78 | $190.39 | +9.76% | 13,192,431 |
| Jan 6, 2025 | $181.57 | $183.48 | $172.51 | $173.46 | -4.98% | 9,946,338 |
| Dec 30, 2024 | $181.87 | $184.69 | $179.85 | $182.56 | +0.38% | 8,962,835 |
| Dec 23, 2024 | $182.64 | $184.75 | $181.04 | $181.87 | -1.01% | 6,488,250 |
| Dec 16, 2024 | $196.51 | $198.74 | $179.04 | $183.73 | -6.81% | 19,503,067 |
| Dec 9, 2024 | $206.69 | $210.05 | $196.12 | $197.16 | -4.80% | 11,782,641 |
| Dec 2, 2024 | $207.54 | $210.66 | $204.68 | $207.10 | -0.91% | 12,424,574 |
| Nov 25, 2024 | $205.47 | $209.77 | $204.70 | $209.00 | +2.30% | 8,677,056 |
| Nov 18, 2024 | $194.65 | $205.19 | $194.13 | $204.31 | +4.00% | 11,110,861 |
| Nov 11, 2024 | $199.71 | $202.16 | $191.74 | $196.45 | -2.65% | 12,877,678 |
| Nov 4, 2024 | $213.05 | $214.44 | $194.42 | $201.80 | -4.48% | 20,676,203 |
| Oct 28, 2024 | $225.33 | $225.64 | $209.70 | $211.26 | -5.18% | 11,915,303 |
| Oct 21, 2024 | $225.09 | $228.80 | $219.25 | $222.80 | -1.55% | 9,652,657 |
| Oct 14, 2024 | $217.71 | $231.05 | $217.01 | $226.30 | +3.21% | 8,793,858 |
| Oct 7, 2024 | $222.28 | $225.62 | $216.51 | $219.27 | -1.96% | 8,401,283 |
| Sep 30, 2024 | $230.13 | $234.47 | $221.51 | $223.66 | -2.89% | 10,299,840 |
| Sep 23, 2024 | $236.03 | $238.34 | $229.92 | $230.32 | -2.02% | 10,188,896 |
| Sep 16, 2024 | $238.92 | $241.97 | $227.70 | $235.06 | -1.44% | 12,727,054 |
| Sep 9, 2024 | $235.40 | $243.56 | $233.94 | $238.50 | +0.99% | 10,204,499 |
| Sep 3, 2024 | $222.85 | $236.44 | $222.81 | $236.16 | +5.40% | 9,662,863 |
| Aug 26, 2024 | $227.73 | $228.39 | $221.25 | $224.06 | -1.30% | 6,969,566 |
| Aug 19, 2024 | $219.42 | $227.68 | $217.02 | $227.00 | +3.25% | 8,886,145 |
| Aug 12, 2024 | $221.58 | $226.16 | $217.00 | $219.85 | -1.23% | 13,063,961 |
| Aug 5, 2024 | $231.88 | $236.13 | $221.50 | $222.59 | -5.14% | 15,482,305 |
| Jul 29, 2024 | $213.72 | $236.00 | $211.00 | $234.64 | +9.79% | 14,777,588 |
| Jul 22, 2024 | $209.97 | $215.86 | $208.23 | $213.72 | +1.70% | 7,997,697 |
| Jul 15, 2024 | $210.00 | $214.46 | $206.93 | $210.14 | -0.22% | 7,815,079 |
| Jul 8, 2024 | $195.13 | $212.19 | $192.74 | $210.61 | +7.65% | 9,157,744 |
| Jul 1, 2024 | $194.40 | $196.36 | $191.55 | $195.64 | +0.65% | 5,806,459 |
| Jun 24, 2024 | $194.70 | $198.71 | $190.38 | $194.38 | -0.24% | 8,978,520 |
| Jun 17, 2024 | $194.86 | $196.37 | $191.52 | $194.85 | -1.11% | 9,261,192 |
| Jun 10, 2024 | $193.86 | $198.84 | $192.70 | $197.03 | +1.43% | 12,452,598 |
| Jun 3, 2024 | $196.00 | $201.58 | $191.75 | $194.26 | -0.76% | 11,315,937 |
| May 28, 2024 | $186.56 | $197.19 | $183.04 | $195.74 | +5.28% | 13,988,609 |
| May 20, 2024 | $194.00 | $195.09 | $185.54 | $185.93 | -4.41% | 7,968,632 |
| May 13, 2024 | $185.36 | $196.21 | $183.05 | $194.51 | +5.43% | 11,440,637 |
| May 6, 2024 | $182.28 | $187.75 | $177.52 | $184.49 | +1.51% | 12,653,314 |
| Apr 29, 2024 | $173.26 | $184.89 | $170.46 | $181.74 | +5.85% | 16,112,015 |
| Apr 22, 2024 | $171.63 | $176.07 | $171.01 | $171.69 | +0.23% | 11,855,817 |
| Apr 15, 2024 | $179.20 | $180.28 | $170.67 | $171.30 | -4.41% | 14,288,460 |
| Apr 8, 2024 | $190.10 | $192.99 | $177.13 | $179.20 | -5.77% | 15,924,284 |
| Apr 1, 2024 | $196.55 | $196.58 | $188.78 | $190.17 | -3.76% | 11,591,683 |
| Mar 25, 2024 | $193.69 | $198.37 | $193.53 | $197.59 | +2.49% | 8,632,910 |
| Mar 18, 2024 | $196.60 | $197.83 | $191.55 | $192.79 | -2.31% | 10,692,092 |
| Mar 11, 2024 | $205.93 | $208.32 | $195.13 | $197.34 | -4.81% | 10,800,164 |
| Mar 4, 2024 | $201.43 | $209.61 | $198.99 | $207.31 | +2.75% | 11,428,965 |
| Feb 26, 2024 | $189.20 | $202.05 | $181.16 | $201.76 | +6.23% | 20,192,471 |
| Feb 20, 2024 | $187.09 | $191.27 | $185.61 | $189.93 | +1.50% | 7,712,469 |
| Feb 12, 2024 | $194.99 | $195.41 | $184.05 | $187.13 | -3.76% | 11,459,900 |
| Feb 5, 2024 | $191.05 | $194.51 | $187.82 | $194.44 | +0.48% | 10,426,730 |
| Jan 29, 2024 | $197.08 | $200.87 | $189.33 | $193.51 | -1.92% | 12,963,186 |
| Jan 22, 2024 | $204.10 | $206.69 | $195.96 | $197.29 | -3.23% | 11,944,831 |
| Jan 16, 2024 | $208.97 | $210.84 | $202.54 | $203.87 | -2.65% | 9,896,890 |
| Jan 8, 2024 | $213.42 | $216.22 | $206.09 | $209.43 | -2.26% | 9,406,127 |
| Jan 2, 2024 | $214.41 | $219.10 | $212.68 | $214.28 | -0.74% | 7,016,827 |
| Dec 26, 2023 | $215.28 | $218.32 | $214.01 | $215.88 | +0.32% | 5,623,599 |
| Dec 18, 2023 | $212.04 | $217.11 | $209.27 | $215.19 | +1.43% | 9,365,024 |
| Dec 11, 2023 | $205.90 | $218.48 | $203.58 | $212.15 | +2.76% | 13,123,550 |
| Dec 4, 2023 | $209.21 | $213.31 | $204.05 | $206.45 | -1.91% | 10,773,242 |
| Nov 27, 2023 | $200.48 | $210.84 | $199.02 | $210.47 | +5.59% | 12,600,698 |
| Nov 20, 2023 | $197.45 | $200.58 | $195.34 | $199.32 | +0.80% | 5,942,244 |
| Nov 13, 2023 | $182.24 | $200.51 | $181.03 | $197.74 | +7.59% | 13,992,916 |
| Nov 6, 2023 | $189.94 | $190.76 | $179.32 | $183.79 | -3.56% | 8,623,770 |
| Oct 30, 2023 | $171.92 | $193.20 | $169.70 | $190.57 | +10.80% | 13,605,765 |
| Oct 23, 2023 | $158.51 | $177.22 | $157.25 | $171.99 | +7.43% | 14,883,710 |
| Oct 16, 2023 | $166.39 | $170.32 | $158.01 | $160.09 | -4.11% | 10,756,450 |
| Oct 9, 2023 | $158.76 | $168.55 | $158.29 | $166.96 | +4.63% | 11,263,062 |
| Oct 2, 2023 | $163.63 | $164.00 | $154.58 | $159.57 | -2.97% | 9,426,569 |
| Sep 25, 2023 | $165.05 | $165.99 | $158.17 | $164.45 | -1.06% | 13,786,037 |
| Sep 18, 2023 | $179.91 | $181.64 | $165.91 | $166.21 | -7.73% | 11,230,073 |
| Sep 11, 2023 | $180.76 | $182.43 | $175.40 | $180.14 | -0.41% | 9,332,814 |
| Sep 5, 2023 | $180.56 | $183.53 | $176.14 | $180.89 | +0.06% | 8,078,877 |
| Aug 28, 2023 | $178.15 | $184.19 | $176.80 | $180.79 | +1.84% | 8,034,510 |
| Aug 21, 2023 | $175.22 | $179.53 | $172.55 | $177.53 | +0.61% | 7,543,102 |
| Aug 14, 2023 | $185.87 | $187.39 | $174.30 | $176.45 | -5.70% | 8,911,729 |
| Aug 7, 2023 | $185.00 | $189.33 | $179.85 | $187.11 | +1.27% | 7,774,132 |
| Jul 31, 2023 | $189.34 | $192.35 | $183.35 | $184.77 | -2.22% | 10,473,546 |
| Jul 24, 2023 | $185.92 | $200.81 | $184.03 | $188.97 | +2.21% | 13,617,133 |
| Jul 17, 2023 | $192.93 | $193.61 | $179.21 | $184.89 | -4.68% | 19,469,821 |
| Jul 10, 2023 | $194.35 | $198.33 | $192.67 | $193.97 | -0.81% | 8,211,404 |
| Jul 3, 2023 | $193.40 | $199.32 | $191.89 | $195.55 | +0.83% | 6,585,848 |
| Jun 26, 2023 | $185.65 | $195.30 | $184.82 | $193.94 | +4.25% | 12,602,796 |
| Jun 20, 2023 | $191.59 | $193.21 | $185.24 | $186.03 | -3.56% | 10,871,906 |
| Jun 12, 2023 | $187.50 | $194.95 | $185.89 | $192.89 | +2.98% | 11,705,649 |
| Jun 5, 2023 | $191.92 | $193.71 | $184.82 | $187.30 | -2.01% | 7,606,657 |
| May 30, 2023 | $184.27 | $192.07 | $178.53 | $191.15 | +4.92% | 14,364,788 |
| May 22, 2023 | $191.00 | $195.03 | $180.16 | $182.18 | -4.48% | 10,811,137 |
| May 15, 2023 | $200.77 | $202.40 | $187.57 | $190.73 | -4.77% | 8,349,765 |
| May 8, 2023 | $195.51 | $200.41 | $190.85 | $200.29 | +1.80% | 8,297,033 |
| May 1, 2023 | $203.29 | $203.99 | $191.27 | $196.75 | -3.74% | 8,956,335 |
| Apr 24, 2023 | $204.29 | $206.61 | $200.08 | $204.39 | +0.12% | 8,312,993 |
| Apr 17, 2023 | $207.77 | $211.94 | $202.83 | $204.14 | -1.33% | 8,810,430 |
| Apr 10, 2023 | $205.13 | $213.48 | $203.77 | $206.89 | +0.10% | 9,011,035 |
| Apr 3, 2023 | $203.19 | $207.76 | $199.12 | $206.69 | +1.15% | 9,641,366 |
| Mar 27, 2023 | $200.19 | $204.49 | $190.96 | $204.34 | +2.36% | 9,690,176 |
| Mar 20, 2023 | $200.94 | $203.68 | $189.37 | $199.62 | -0.86% | 10,473,490 |
| Mar 13, 2023 | $190.90 | $207.65 | $189.55 | $201.35 | +5.27% | 13,983,725 |
| Mar 6, 2023 | $203.88 | $204.16 | $190.38 | $191.27 | -5.55% | 9,120,921 |
| Feb 27, 2023 | $198.57 | $202.58 | $192.86 | $202.50 | +3.46% | 12,280,438 |
| Feb 21, 2023 | $208.66 | $208.66 | $194.08 | $195.73 | -6.91% | 11,414,048 |
| Feb 13, 2023 | $217.56 | $219.01 | $208.49 | $210.26 | -2.98% | 7,265,189 |
| Feb 6, 2023 | $218.88 | $221.53 | $212.35 | $216.72 | -2.40% | 8,718,386 |
| Jan 30, 2023 | $219.99 | $235.49 | $217.85 | $222.06 | +0.58% | 10,253,767 |
| Jan 23, 2023 | $218.89 | $221.93 | $212.64 | $220.79 | -0.28% | 9,187,001 |
| Jan 17, 2023 | $234.23 | $235.57 | $214.46 | $221.41 | -4.90% | 9,272,392 |
| Jan 9, 2023 | $220.85 | $234.87 | $219.14 | $232.81 | +6.55% | 9,684,773 |
| Jan 3, 2023 | $214.00 | $222.54 | $210.93 | $218.50 | +3.13% | 7,083,968 |
| Dec 27, 2022 | $211.00 | $216.70 | $208.64 | $211.86 | -0.28% | 5,736,192 |
| Dec 19, 2022 | $213.15 | $213.39 | $205.76 | $212.45 | -0.47% | 7,478,362 |
| Dec 12, 2022 | $214.88 | $227.97 | $208.08 | $213.45 | -0.18% | 11,347,331 |
| Dec 5, 2022 | $215.95 | $218.49 | $209.22 | $213.84 | -2.52% | 8,863,517 |
| Nov 28, 2022 | $218.71 | $225.97 | $213.04 | $219.37 | -0.32% | 10,167,918 |
| Nov 21, 2022 | $215.59 | $221.24 | $215.47 | $220.08 | +1.92% | 5,021,772 |
| Nov 14, 2022 | $221.78 | $223.06 | $214.39 | $215.93 | -3.28% | 10,686,756 |
| Nov 7, 2022 | $204.64 | $225.44 | $200.40 | $223.26 | +9.48% | 10,127,898 |
| Oct 31, 2022 | $201.65 | $213.32 | $199.14 | $203.92 | -0.39% | 10,568,204 |
| Oct 24, 2022 | $189.92 | $208.37 | $184.18 | $204.71 | +9.14% | 12,892,274 |
| Oct 17, 2022 | $189.76 | $197.94 | $183.13 | $187.56 | +0.96% | 12,713,204 |
| Oct 10, 2022 | $196.00 | $198.17 | $178.17 | $185.78 | -4.55% | 13,012,899 |
| Oct 3, 2022 | $216.89 | $224.34 | $193.41 | $194.63 | -9.35% | 11,727,971 |
| Sep 26, 2022 | $229.14 | $229.14 | $211.38 | $214.70 | -6.17% | 10,635,000 |
| Sep 19, 2022 | $244.40 | $247.78 | $225.63 | $228.81 | -6.95% | 8,637,975 |
| Sep 12, 2022 | $262.06 | $265.56 | $243.97 | $245.89 | -6.00% | 9,593,520 |
| Sep 6, 2022 | $252.11 | $263.21 | $251.00 | $261.59 | +4.28% | 4,658,340 |
| Aug 29, 2022 | $259.80 | $262.64 | $250.48 | $250.85 | -3.96% | 7,772,391 |
| Aug 22, 2022 | $272.32 | $274.15 | $261.07 | $261.19 | -4.82% | 5,885,641 |
| Aug 15, 2022 | $278.39 | $282.47 | $272.92 | $274.41 | -1.19% | 6,821,444 |
| Aug 8, 2022 | $274.75 | $279.97 | $270.35 | $277.72 | +2.03% | 6,150,393 |
| Aug 1, 2022 | $270.28 | $272.43 | $264.87 | $272.19 | +0.50% | 6,788,631 |
| Jul 25, 2022 | $259.35 | $273.95 | $255.38 | $270.83 | +4.33% | 9,089,212 |
| Jul 18, 2022 | $256.91 | $260.36 | $248.19 | $259.60 | +0.93% | 7,566,030 |
| Jul 11, 2022 | $255.00 | $260.79 | $251.17 | $257.20 | +0.86% | 6,899,324 |
| Jul 5, 2022 | $255.49 | $260.58 | $249.63 | $255.01 | -1.31% | 4,518,216 |
| Jun 27, 2022 | $262.23 | $264.09 | $247.15 | $258.40 | -1.24% | 8,786,018 |
| Jun 21, 2022 | $242.00 | $262.13 | $241.89 | $261.65 | +10.79% | 11,316,821 |
| Jun 13, 2022 | $245.00 | $247.15 | $232.12 | $236.17 | -5.91% | 12,894,861 |
| Jun 6, 2022 | $269.79 | $271.09 | $250.11 | $251.01 | -5.89% | 12,122,183 |
| May 31, 2022 | $257.76 | $269.50 | $245.68 | $266.73 | +2.21% | 14,361,754 |
| May 23, 2022 | $245.59 | $262.56 | $243.54 | $260.96 | +6.83% | 9,538,220 |
| May 16, 2022 | $232.61 | $245.17 | $229.21 | $244.28 | +4.99% | 9,235,382 |
| May 9, 2022 | $242.13 | $242.13 | $222.02 | $232.66 | -4.67% | 11,362,568 |
| May 2, 2022 | $241.38 | $246.47 | $232.73 | $244.07 | +1.27% | 7,812,544 |
| Apr 25, 2022 | $262.10 | $263.00 | $240.68 | $241.02 | -7.97% | 10,159,064 |
| Apr 18, 2022 | $254.14 | $271.53 | $252.15 | $261.90 | +2.49% | 7,565,940 |
| Apr 11, 2022 | $266.59 | $267.74 | $254.94 | $255.54 | -4.08% | 7,306,833 |
| Apr 4, 2022 | $256.98 | $269.14 | $256.13 | $266.41 | +3.68% | 10,007,282 |
| Mar 28, 2022 | $241.75 | $257.39 | $241.00 | $256.95 | +6.76% | 9,637,583 |
| Mar 21, 2022 | $241.81 | $245.00 | $230.67 | $240.69 | -0.76% | 9,091,281 |
| Mar 14, 2022 | $235.97 | $248.46 | $232.45 | $242.53 | +3.27% | 10,521,269 |
| Mar 7, 2022 | $237.12 | $238.03 | $227.10 | $234.84 | -1.44% | 8,228,010 |
| Feb 28, 2022 | $231.15 | $239.23 | $223.40 | $238.28 | +1.98% | 13,417,351 |
| Feb 22, 2022 | $228.24 | $234.45 | $220.00 | $233.66 | +2.29% | 9,464,907 |
| Feb 14, 2022 | $237.90 | $238.56 | $226.71 | $228.44 | -3.57% | 9,208,691 |
| Feb 7, 2022 | $245.77 | $250.46 | $235.49 | $236.90 | -3.87% | 8,132,845 |
| Jan 31, 2022 | $245.91 | $254.47 | $244.98 | $246.43 | -0.14% | 8,420,199 |
| Jan 24, 2022 | $241.31 | $254.37 | $233.67 | $246.77 | +0.82% | 11,928,679 |
| Jan 18, 2022 | $248.63 | $253.26 | $243.76 | $244.76 | -2.34% | 10,349,581 |
| Jan 10, 2022 | $267.35 | $267.35 | $246.09 | $250.62 | -5.99% | 10,152,781 |
| Jan 3, 2022 | $292.37 | $292.55 | $256.77 | $266.58 | -8.86% | 12,615,183 |
| Dec 27, 2021 | $280.06 | $294.40 | $278.46 | $292.50 | +4.94% | 6,375,979 |
| Dec 20, 2021 | $275.85 | $282.04 | $275.01 | $278.74 | -0.04% | 4,863,516 |
| Dec 13, 2021 | $272.00 | $283.75 | $270.35 | $278.86 | +2.31% | 11,034,327 |
| Dec 6, 2021 | $268.53 | $277.92 | $267.34 | $272.57 | +2.10% | 7,794,339 |
| Nov 29, 2021 | $264.13 | $269.31 | $258.51 | $266.96 | +1.56% | 10,938,426 |
| Nov 22, 2021 | $260.00 | $267.50 | $256.63 | $262.87 | +0.72% | 6,389,307 |
| Nov 15, 2021 | $267.33 | $268.54 | $253.40 | $260.98 | -4.09% | 14,176,109 |
| Nov 8, 2021 | $278.25 | $281.61 | $270.37 | $272.10 | -2.06% | 4,975,592 |
| Nov 1, 2021 | $282.86 | $285.42 | $276.41 | $277.83 | -1.47% | 6,781,649 |
| Oct 25, 2021 | $284.50 | $291.17 | $279.64 | $281.97 | -0.87% | 8,140,913 |
| Oct 18, 2021 | $268.44 | $285.31 | $266.93 | $284.45 | +5.61% | 7,046,777 |
| Oct 11, 2021 | $261.92 | $271.38 | $259.32 | $269.33 | +2.77% | 8,535,490 |
| Oct 4, 2021 | $265.91 | $271.78 | $261.11 | $262.08 | -1.70% | 6,707,423 |
| Sep 27, 2021 | $280.91 | $281.85 | $265.09 | $266.61 | -5.52% | 9,418,269 |
| Sep 20, 2021 | $291.54 | $294.92 | $281.36 | $282.18 | -3.94% | 8,662,006 |
| Sep 13, 2021 | $296.51 | $298.42 | $292.84 | $293.75 | -0.04% | 7,325,710 |
| Sep 7, 2021 | $300.50 | $303.72 | $290.06 | $293.88 | -2.69% | 5,779,826 |
| Aug 30, 2021 | $285.50 | $302.30 | $285.22 | $302.01 | +5.78% | 9,059,544 |
| Aug 23, 2021 | $289.38 | $290.34 | $281.72 | $285.50 | -1.83% | 4,866,122 |
| Aug 16, 2021 | $282.92 | $291.82 | $281.14 | $290.82 | +2.79% | 6,052,819 |
| Aug 9, 2021 | $282.00 | $282.95 | $275.00 | $282.92 | +0.28% | 4,940,514 |
| Aug 2, 2021 | $283.50 | $286.72 | $281.01 | $282.12 | -0.24% | 6,302,330 |
| Jul 26, 2021 | $283.37 | $289.51 | $282.26 | $282.80 | -0.86% | 7,570,089 |
| Jul 19, 2021 | $282.90 | $285.74 | $276.89 | $285.26 | +0.99% | 7,133,150 |
| Jul 12, 2021 | $279.17 | $284.11 | $277.01 | $282.46 | +1.44% | 6,933,231 |
| Jul 6, 2021 | $272.87 | $280.21 | $271.57 | $278.45 | +2.04% | 5,806,353 |
| Jun 28, 2021 | $268.37 | $274.81 | $267.65 | $272.87 | +2.37% | 8,035,653 |
| Jun 21, 2021 | $265.99 | $268.38 | $262.34 | $266.54 | +0.23% | 6,751,971 |
| Jun 14, 2021 | $268.43 | $271.81 | $263.78 | $265.94 | -0.90% | 8,045,976 |
| Jun 7, 2021 | $266.09 | $270.89 | $264.35 | $268.35 | +1.16% | 7,121,989 |
| Jun 1, 2021 | $256.64 | $265.66 | $254.95 | $265.28 | +3.84% | 6,968,978 |
| May 24, 2021 | $250.70 | $257.53 | $249.44 | $255.46 | +2.20% | 8,659,213 |
| May 17, 2021 | $245.00 | $251.73 | $241.44 | $249.95 | +1.29% | 8,649,305 |
| May 10, 2021 | $249.00 | $250.61 | $240.87 | $246.76 | -0.29% | 8,723,485 |
| May 3, 2021 | $253.95 | $254.24 | $242.35 | $247.49 | -2.86% | 16,334,453 |
| Apr 26, 2021 | $254.10 | $255.00 | $245.37 | $254.77 | +0.29% | 7,926,332 |
| Apr 19, 2021 | $248.64 | $255.28 | $246.37 | $254.04 | +2.18% | 6,877,828 |
| Apr 12, 2021 | $240.70 | $250.02 | $238.80 | $248.62 | +3.42% | 9,192,090 |
| Apr 5, 2021 | $240.78 | $246.14 | $239.40 | $240.39 | +0.14% | 9,311,880 |
| Mar 29, 2021 | $237.55 | $242.82 | $235.63 | $240.06 | +0.52% | 7,739,066 |
| Mar 22, 2021 | $221.86 | $239.07 | $221.33 | $238.82 | +7.64% | 10,695,527 |
| Mar 15, 2021 | $215.70 | $225.05 | $214.56 | $221.86 | +3.09% | 13,320,050 |
| Mar 8, 2021 | $200.29 | $217.50 | $197.50 | $215.20 | +7.60% | 15,213,691 |
| Mar 1, 2021 | $218.56 | $219.43 | $198.02 | $200.00 | -7.46% | 15,649,956 |
| Feb 22, 2021 | $226.69 | $228.08 | $216.02 | $216.13 | -4.52% | 11,326,333 |
| Feb 16, 2021 | $227.59 | $229.82 | $223.05 | $226.37 | -0.36% | 5,847,440 |
| Feb 8, 2021 | $233.02 | $234.74 | $223.55 | $227.19 | -2.49% | 7,621,994 |
| Feb 1, 2021 | $229.17 | $237.98 | $225.95 | $232.99 | +2.48% | 10,264,318 |
| Jan 25, 2021 | $224.00 | $234.14 | $222.13 | $227.36 | +1.54% | 13,390,703 |
| Jan 19, 2021 | $220.86 | $225.00 | $215.96 | $223.92 | +1.83% | 8,786,105 |
| Jan 11, 2021 | $221.26 | $221.97 | $210.66 | $219.89 | -1.04% | 13,208,463 |
| Jan 4, 2021 | $226.07 | $226.21 | $214.56 | $222.20 | -1.01% | 13,743,390 |
| Dec 28, 2020 | $218.87 | $224.67 | $217.43 | $224.46 | +2.66% | 6,156,707 |
| Dec 21, 2020 | $218.36 | $223.60 | $216.19 | $218.65 | -1.30% | 6,068,312 |
| Dec 14, 2020 | $220.97 | $223.60 | $215.55 | $221.52 | +0.77% | 14,053,327 |
| Dec 7, 2020 | $227.66 | $228.79 | $215.41 | $219.82 | -3.87% | 14,497,082 |
| Nov 30, 2020 | $234.00 | $236.39 | $224.44 | $228.67 | -2.32% | 15,774,947 |
| Nov 23, 2020 | $233.56 | $234.09 | $227.39 | $234.09 | +0.61% | 8,901,502 |
| Nov 16, 2020 | $244.76 | $245.59 | $232.50 | $232.66 | -4.29% | 8,007,545 |
| Nov 9, 2020 | $249.16 | $253.08 | $230.22 | $243.09 | +0.39% | 10,074,340 |
| Nov 2, 2020 | $232.58 | $243.59 | $229.27 | $242.15 | +5.44% | 8,313,352 |
| Oct 26, 2020 | $235.56 | $240.98 | $226.50 | $229.65 | -3.39% | 8,854,554 |
| Oct 19, 2020 | $243.66 | $245.96 | $235.14 | $237.72 | -2.06% | 6,725,627 |
| Oct 12, 2020 | $245.25 | $247.78 | $237.50 | $242.72 | -0.80% | 8,372,899 |
| Oct 5, 2020 | $243.25 | $246.54 | $237.89 | $244.68 | +0.57% | 10,132,247 |
| Sep 28, 2020 | $243.07 | $245.00 | $238.41 | $243.30 | +1.46% | 13,676,808 |
| Sep 21, 2020 | $243.38 | $244.85 | $234.97 | $239.81 | -2.32% | 12,210,084 |
| Sep 14, 2020 | $251.11 | $268.66 | $243.81 | $245.50 | -1.72% | 11,699,143 |
| Sep 8, 2020 | $248.72 | $255.29 | $243.10 | $249.79 | -0.08% | 6,129,869 |
| Aug 31, 2020 | $249.00 | $257.29 | $246.63 | $249.98 | +0.16% | 8,406,523 |
| Aug 24, 2020 | $248.25 | $249.73 | $242.18 | $249.59 | +0.10% | 6,203,128 |
| Aug 17, 2020 | $250.09 | $254.78 | $243.39 | $249.34 | -0.31% | 6,985,091 |
| Aug 10, 2020 | $257.21 | $257.71 | $245.20 | $250.12 | -2.91% | 6,473,428 |
| Aug 3, 2020 | $259.00 | $262.40 | $252.00 | $257.61 | -1.45% | 6,510,099 |
| Jul 27, 2020 | $254.57 | $272.20 | $254.53 | $261.39 | +1.97% | 8,165,086 |
| Jul 20, 2020 | $260.18 | $263.00 | $254.00 | $256.33 | -1.07% | 6,656,303 |
| Jul 13, 2020 | $262.74 | $264.69 | $253.15 | $259.11 | -1.98% | 7,737,646 |
| Jul 6, 2020 | $268.00 | $269.73 | $260.41 | $264.35 | +0.05% | 6,238,749 |
| Jun 29, 2020 | $250.04 | $268.63 | $247.50 | $264.21 | +7.19% | 6,001,891 |
| Jun 22, 2020 | $264.16 | $266.84 | $244.02 | $246.48 | -7.20% | 13,369,278 |
| Jun 15, 2020 | $252.11 | $268.80 | $252.00 | $265.60 | +2.91% | 12,715,999 |
| Jun 8, 2020 | $265.00 | $269.12 | $251.07 | $258.08 | -2.57% | 10,376,153 |
| Jun 1, 2020 | $258.03 | $269.25 | $255.52 | $264.89 | +2.60% | 9,982,670 |
| May 26, 2020 | $248.59 | $259.47 | $240.14 | $258.17 | +6.49% | 9,474,898 |
| May 18, 2020 | $236.07 | $242.60 | $227.12 | $242.43 | +5.60% | 8,758,348 |
| May 11, 2020 | $236.08 | $242.93 | $223.83 | $229.58 | -3.68% | 10,453,773 |
| May 4, 2020 | $237.39 | $243.55 | $228.11 | $238.36 | +1.78% | 8,934,279 |
| Apr 27, 2020 | $247.00 | $255.80 | $232.59 | $234.20 | -4.26% | 12,462,871 |
| Apr 20, 2020 | $252.03 | $255.11 | $239.10 | $244.61 | -3.72% | 8,444,540 |
| Apr 13, 2020 | $256.70 | $257.77 | $243.21 | $254.06 | -2.13% | 9,722,301 |
| Apr 6, 2020 | $228.02 | $260.43 | $227.00 | $259.60 | +16.52% | 12,938,175 |
| Mar 30, 2020 | $222.68 | $231.97 | $202.03 | $222.80 | +1.98% | 17,835,644 |
| Mar 23, 2020 | $196.00 | $226.29 | $174.32 | $218.48 | +11.82% | 18,094,353 |
| Mar 16, 2020 | $206.65 | $235.84 | $192.37 | $195.39 | -18.24% | 20,619,541 |
| Mar 9, 2020 | $231.43 | $244.21 | $204.14 | $238.99 | -2.98% | 18,183,836 |
| Mar 2, 2020 | $229.03 | $251.97 | $228.08 | $246.32 | +8.61% | 13,234,828 |
| Feb 24, 2020 | $244.82 | $253.99 | $218.03 | $226.80 | -8.18% | 14,980,677 |
| Feb 18, 2020 | $255.30 | $255.60 | $244.72 | $247.01 | -3.61% | 9,337,919 |
| Feb 10, 2020 | $239.68 | $258.62 | $238.79 | $256.25 | +7.33% | 9,181,735 |
| Feb 3, 2020 | $232.98 | $239.52 | $232.11 | $238.75 | +3.02% | 6,499,492 |
| Jan 27, 2020 | $236.32 | $238.16 | $230.85 | $231.74 | -2.43% | 6,655,991 |
| Jan 21, 2020 | $233.92 | $239.99 | $233.00 | $237.52 | +1.76% | 5,891,466 |
| Jan 13, 2020 | $231.25 | $236.74 | $231.15 | $233.42 | +1.14% | 8,346,156 |
| Jan 6, 2020 | $228.48 | $231.02 | $221.62 | $230.80 | +0.96% | 7,381,281 |
| Dec 30, 2019 | $228.56 | $231.15 | $227.00 | $228.61 | -0.21% | 5,484,040 |
| Dec 23, 2019 | $227.11 | $229.98 | $225.57 | $229.08 | +0.59% | 3,373,048 |
| Dec 16, 2019 | $213.00 | $228.28 | $211.03 | $227.74 | +7.16% | 12,701,854 |
| Dec 9, 2019 | $212.06 | $214.08 | $208.25 | $212.52 | +0.15% | 7,651,115 |
| Dec 2, 2019 | $214.15 | $214.64 | $209.25 | $212.20 | -0.86% | 6,065,570 |
| Nov 25, 2019 | $210.49 | $215.80 | $208.82 | $214.03 | +1.87% | 5,089,980 |
| Nov 18, 2019 | $212.98 | $219.33 | $209.79 | $210.11 | -1.53% | 7,319,342 |
| Nov 11, 2019 | $205.70 | $213.43 | $205.58 | $213.37 | +3.64% | 7,428,326 |
| Nov 4, 2019 | $214.76 | $215.48 | $202.91 | $205.87 | -4.48% | 11,232,733 |
| Oct 28, 2019 | $218.78 | $219.76 | $210.03 | $215.52 | -0.53% | 11,129,618 |
| Oct 21, 2019 | $229.24 | $231.21 | $215.20 | $216.67 | -5.42% | 7,281,460 |
| Oct 14, 2019 | $224.99 | $229.60 | $220.55 | $229.09 | +2.07% | 6,094,140 |
| Oct 7, 2019 | $225.19 | $228.12 | $222.97 | $224.45 | -0.66% | 7,273,200 |
| Sep 30, 2019 | $219.32 | $227.40 | $218.22 | $225.93 | +3.17% | 7,930,140 |
| Sep 23, 2019 | $225.84 | $227.27 | $216.86 | $218.98 | -2.92% | 7,898,157 |
| Sep 16, 2019 | $215.52 | $229.36 | $215.03 | $225.56 | +4.73% | 9,681,776 |
| Sep 9, 2019 | $232.78 | $233.18 | $212.50 | $215.37 | -7.40% | 14,523,361 |
| Sep 3, 2019 | $230.60 | $242.00 | $230.19 | $232.59 | +1.04% | 8,006,113 |
| Aug 26, 2019 | $227.57 | $231.77 | $226.11 | $230.19 | +1.60% | 6,108,734 |
| Aug 19, 2019 | $224.04 | $231.64 | $222.83 | $226.57 | +1.63% | 6,887,540 |
| Aug 12, 2019 | $222.01 | $225.43 | $218.46 | $222.93 | +0.31% | 8,904,842 |
| Aug 5, 2019 | $214.63 | $224.71 | $211.32 | $222.23 | +3.14% | 8,725,915 |
| Jul 29, 2019 | $204.67 | $216.70 | $204.15 | $215.47 | +5.32% | 10,294,303 |
| Jul 22, 2019 | $205.95 | $207.74 | $203.65 | $204.59 | -0.47% | 6,752,499 |
| Jul 15, 2019 | $210.33 | $211.59 | $205.01 | $205.56 | -1.64% | 7,592,598 |
| Jul 8, 2019 | $208.89 | $212.43 | $207.42 | $208.98 | -0.03% | 7,231,115 |
| Jul 1, 2019 | $205.00 | $211.89 | $199.48 | $209.04 | +2.25% | 9,420,098 |
| Jun 24, 2019 | $215.81 | $216.00 | $203.62 | $204.45 | -4.99% | 10,050,910 |
| Jun 17, 2019 | $211.72 | $218.79 | $211.30 | $215.18 | +1.87% | 9,159,014 |
| Jun 10, 2019 | $213.00 | $213.54 | $207.47 | $211.23 | -0.58% | 10,821,218 |
| Jun 3, 2019 | $208.86 | $214.52 | $206.41 | $212.46 | +1.77% | 8,645,786 |
| May 28, 2019 | $204.15 | $210.25 | $200.23 | $208.77 | +2.84% | 7,659,730 |
| May 20, 2019 | $199.79 | $205.31 | $197.39 | $203.00 | +0.28% | 7,950,347 |
| May 13, 2019 | $194.52 | $203.38 | $194.08 | $202.43 | +3.46% | 7,792,768 |
| May 6, 2019 | $192.43 | $196.23 | $188.53 | $195.66 | +1.40% | 6,921,268 |
| Apr 29, 2019 | $192.90 | $195.51 | $191.12 | $192.95 | -0.13% | 6,216,864 |
| Apr 22, 2019 | $192.56 | $194.50 | $190.81 | $193.21 | +0.16% | 5,524,547 |
| Apr 15, 2019 | $196.70 | $197.83 | $189.42 | $192.91 | -2.55% | 7,304,147 |
| Apr 8, 2019 | $195.07 | $198.06 | $194.19 | $197.96 | +1.12% | 7,618,620 |
| Apr 1, 2019 | $197.54 | $198.19 | $192.11 | $195.76 | -0.66% | 12,392,319 |
| Mar 25, 2019 | $194.10 | $197.33 | $192.62 | $197.06 | +1.76% | 11,829,360 |
| Mar 18, 2019 | $189.11 | $196.79 | $187.50 | $193.65 | +2.48% | 8,744,587 |
| Mar 11, 2019 | $182.31 | $189.00 | $182.05 | $188.97 | +4.05% | 8,375,346 |
| Mar 4, 2019 | $179.00 | $182.97 | $176.84 | $181.61 | +2.07% | 7,424,041 |
| Feb 25, 2019 | $177.24 | $178.69 | $171.71 | $177.92 | +0.73% | 10,291,650 |
| Feb 19, 2019 | $177.97 | $178.32 | $174.58 | $176.63 | -0.67% | 6,292,473 |
| Feb 11, 2019 | $172.86 | $178.15 | $172.07 | $177.82 | +3.13% | 8,455,504 |
| Feb 4, 2019 | $170.20 | $172.99 | $168.88 | $172.43 | +1.17% | 8,327,922 |
| Jan 28, 2019 | $166.94 | $173.95 | $165.67 | $170.43 | +1.80% | 12,549,205 |
| Jan 22, 2019 | $164.52 | $168.13 | $163.17 | $167.41 | +1.66% | 5,955,236 |
| Jan 14, 2019 | $161.04 | $165.25 | $160.63 | $164.67 | +2.03% | 7,601,361 |
| Jan 7, 2019 | $158.48 | $162.26 | $158.02 | $161.40 | +1.95% | 9,871,724 |
| Dec 31, 2018 | $159.67 | $160.07 | $153.93 | $158.31 | -0.33% | 9,072,496 |
| Dec 24, 2018 | $157.31 | $161.61 | $150.67 | $158.83 | +0.53% | 7,331,731 |
| Dec 17, 2018 | $166.95 | $167.16 | $157.62 | $158.00 | -5.16% | 14,085,685 |
| Dec 10, 2018 | $165.96 | $167.64 | $162.75 | $166.60 | +0.10% | 10,963,917 |
| Dec 3, 2018 | $165.02 | $168.58 | $161.13 | $166.43 | +1.18% | 11,286,375 |
| Nov 26, 2018 | $160.99 | $164.66 | $159.25 | $164.49 | +2.56% | 9,970,457 |
| Nov 19, 2018 | $164.50 | $167.09 | $158.87 | $160.39 | -2.19% | 8,317,169 |
| Nov 12, 2018 | $160.10 | $164.24 | $159.76 | $163.98 | +2.40% | 9,450,430 |
| Nov 5, 2018 | $152.90 | $160.30 | $152.47 | $160.14 | +5.31% | 9,312,558 |
| Oct 29, 2018 | $150.69 | $161.71 | $149.24 | $152.06 | +1.64% | 20,375,026 |
| Oct 22, 2018 | $150.10 | $153.94 | $148.43 | $149.61 | -0.36% | 13,491,506 |
| Oct 15, 2018 | $141.78 | $150.95 | $141.51 | $150.15 | +5.70% | 8,296,110 |
| Oct 8, 2018 | $145.05 | $147.89 | $140.40 | $142.05 | -1.87% | 11,761,221 |
| Oct 1, 2018 | $146.09 | $146.30 | $142.36 | $144.75 | -0.38% | 7,058,476 |
| Sep 24, 2018 | $148.00 | $148.08 | $143.30 | $145.30 | -2.15% | 6,817,780 |
| Sep 17, 2018 | $147.08 | $149.60 | $146.38 | $148.49 | +0.88% | 7,678,346 |
| Sep 10, 2018 | $147.25 | $149.41 | $146.44 | $147.19 | +0.44% | 6,705,640 |
| Sep 4, 2018 | $148.73 | $149.06 | $146.36 | $146.55 | -1.72% | 5,653,071 |
| Aug 27, 2018 | $148.56 | $151.26 | $147.75 | $149.12 | +0.72% | 5,569,189 |
| Aug 20, 2018 | $151.62 | $151.92 | $147.19 | $148.06 | -2.06% | 6,697,173 |
| Aug 13, 2018 | $149.00 | $151.21 | $148.41 | $151.17 | +1.33% | 6,501,606 |
| Aug 6, 2018 | $151.30 | $151.63 | $148.68 | $149.18 | -1.20% | 6,242,346 |
| Jul 30, 2018 | $144.03 | $151.19 | $141.94 | $150.99 | +4.58% | 12,203,927 |
| Jul 23, 2018 | $140.78 | $145.14 | $138.51 | $144.38 | +2.85% | 9,303,498 |
| Jul 16, 2018 | $142.30 | $142.95 | $140.12 | $140.38 | -1.99% | 9,977,928 |
| Jul 9, 2018 | $144.83 | $145.02 | $139.17 | $143.23 | -1.77% | 9,815,777 |
| Jul 2, 2018 | $144.33 | $146.33 | $142.71 | $145.81 | +1.14% | 6,117,928 |
| Jun 25, 2018 | $142.56 | $145.00 | $141.33 | $144.17 | +0.95% | 11,480,480 |
| Jun 18, 2018 | $137.33 | $143.34 | $136.74 | $142.82 | +3.07% | 10,922,386 |
| Jun 11, 2018 | $138.50 | $141.25 | $136.03 | $138.56 | -0.01% | 11,810,089 |
| Jun 4, 2018 | $139.49 | $140.42 | $137.58 | $138.58 | +0.04% | 10,188,976 |
| May 29, 2018 | $135.70 | $138.81 | $134.87 | $138.52 | +1.61% | 10,281,421 |
| May 21, 2018 | $137.64 | $137.72 | $135.06 | $136.33 | -0.53% | 8,422,858 |
| May 14, 2018 | $138.80 | $139.43 | $135.27 | $137.05 | -1.30% | 10,973,403 |
| May 7, 2018 | $138.75 | $141.01 | $135.85 | $138.86 | +0.01% | 9,263,546 |
| Apr 30, 2018 | $134.95 | $139.70 | $133.85 | $138.85 | +2.67% | 11,609,978 |
| Apr 23, 2018 | $137.30 | $139.16 | $133.53 | $135.24 | -1.01% | 9,859,310 |
| Apr 16, 2018 | $139.79 | $142.07 | $136.24 | $136.62 | -1.64% | 11,793,477 |
| Apr 9, 2018 | $142.36 | $145.01 | $135.14 | $138.90 | -2.29% | 15,054,335 |
| Apr 2, 2018 | $145.73 | $146.99 | $140.24 | $142.16 | -2.19% | 11,644,904 |
| Mar 26, 2018 | $144.23 | $147.15 | $142.61 | $145.34 | +2.16% | 10,617,109 |
| Mar 19, 2018 | $146.26 | $147.68 | $141.28 | $142.27 | -2.92% | 12,177,714 |
| Mar 12, 2018 | $143.31 | $150.12 | $143.31 | $146.55 | +2.07% | 13,275,217 |
| Mar 5, 2018 | $133.27 | $144.33 | $133.27 | $143.58 | +7.15% | 13,558,499 |
| Feb 26, 2018 | $142.14 | $142.99 | $132.02 | $134.00 | -5.55% | 17,180,347 |
| Feb 20, 2018 | $139.16 | $141.87 | $137.23 | $141.87 | +1.32% | 9,689,382 |
| Feb 12, 2018 | $136.99 | $141.05 | $132.62 | $140.02 | +2.92% | 18,306,188 |
| Feb 5, 2018 | $144.14 | $146.29 | $130.37 | $136.05 | -6.31% | 16,930,773 |
| Jan 29, 2018 | $144.90 | $149.36 | $142.84 | $145.22 | +0.06% | 14,351,763 |
| Jan 22, 2018 | $137.69 | $145.14 | $137.41 | $145.13 | +5.46% | 12,073,291 |
| Jan 16, 2018 | $133.24 | $138.00 | $133.24 | $137.62 | +3.47% | 11,638,149 |
| Jan 8, 2018 | $140.66 | $143.24 | $132.54 | $133.00 | -5.34% | 13,235,515 |
| Jan 2, 2018 | $143.16 | $143.22 | $139.58 | $140.51 | -1.51% | 7,500,594 |
| Dec 26, 2017 | $140.21 | $143.51 | $139.93 | $142.67 | +1.43% | 4,753,022 |
| Dec 18, 2017 | $143.65 | $143.95 | $138.52 | $140.66 | -1.47% | 12,465,764 |
| Dec 11, 2017 | $142.18 | $145.60 | $141.46 | $142.76 | +0.20% | 11,623,693 |
| Dec 4, 2017 | $143.72 | $144.92 | $138.58 | $142.47 | -0.79% | 8,959,221 |
| Nov 27, 2017 | $147.51 | $149.48 | $141.67 | $143.61 | -2.51% | 12,269,337 |
| Nov 20, 2017 | $146.35 | $147.66 | $145.00 | $147.30 | +0.98% | 6,209,718 |
| Nov 13, 2017 | $151.27 | $152.80 | $145.57 | $145.87 | -3.10% | 10,007,228 |
| Nov 6, 2017 | $145.04 | $155.28 | $144.96 | $150.54 | +5.94% | 12,205,662 |
| Oct 30, 2017 | $138.76 | $144.80 | $138.30 | $142.10 | +2.21% | 13,880,811 |
| Oct 23, 2017 | $138.63 | $140.14 | $136.60 | $139.03 | -0.03% | 7,882,343 |
| Oct 16, 2017 | $139.71 | $140.68 | $137.05 | $139.07 | -0.64% | 8,595,326 |
| Oct 9, 2017 | $139.00 | $140.91 | $136.87 | $139.97 | +0.62% | 9,790,564 |
| Oct 2, 2017 | $137.03 | $139.93 | $135.66 | $139.11 | +1.78% | 8,528,789 |
| Sep 25, 2017 | $137.81 | $138.37 | $133.74 | $136.68 | -0.80% | 10,772,976 |
| Sep 18, 2017 | $145.02 | $146.23 | $137.17 | $137.78 | -4.99% | 14,748,941 |
| Sep 11, 2017 | $146.42 | $146.85 | $141.41 | $145.01 | +0.01% | 12,337,965 |
| Sep 5, 2017 | $145.97 | $147.31 | $144.44 | $144.99 | -0.54% | 6,989,155 |
| Aug 28, 2017 | $144.29 | $148.71 | $144.29 | $145.77 | +1.06% | 8,568,090 |
| Aug 21, 2017 | $140.19 | $146.09 | $140.13 | $144.24 | +3.03% | 6,316,581 |
| Aug 14, 2017 | $137.40 | $141.51 | $137.40 | $140.00 | +2.43% | 6,375,442 |
| Aug 7, 2017 | $137.38 | $138.39 | $136.17 | $136.68 | -0.65% | 5,532,803 |
| Jul 31, 2017 | $138.67 | $139.13 | $135.51 | $137.57 | -0.56% | 9,720,879 |
| Jul 24, 2017 | $136.97 | $139.50 | $134.00 | $138.34 | +1.05% | 8,816,171 |
| Jul 17, 2017 | $136.07 | $138.00 | $134.33 | $136.90 | +0.63% | 10,097,691 |
| Jul 10, 2017 | $133.64 | $136.33 | $130.91 | $136.04 | +2.18% | 5,618,271 |
| Jul 3, 2017 | $132.62 | $133.80 | $130.82 | $133.14 | +0.62% | 5,417,402 |
| Jun 26, 2017 | $132.20 | $136.29 | $131.10 | $132.32 | +0.33% | 12,002,661 |
| Jun 19, 2017 | $132.29 | $132.98 | $130.32 | $131.88 | -0.05% | 7,329,453 |
| Jun 12, 2017 | $128.97 | $132.25 | $125.24 | $131.95 | +1.28% | 7,691,741 |
| Jun 5, 2017 | $132.34 | $132.64 | $129.38 | $130.28 | -1.67% | 8,668,233 |
| May 30, 2017 | $131.01 | $137.12 | $130.80 | $132.49 | +1.05% | 7,209,770 |
| May 22, 2017 | $128.29 | $132.01 | $126.71 | $131.11 | +2.17% | 6,635,162 |
| May 15, 2017 | $126.03 | $132.86 | $125.50 | $128.32 | +1.74% | 13,092,152 |
| May 8, 2017 | $129.00 | $129.16 | $125.90 | $126.12 | -2.00% | 7,727,587 |
| May 1, 2017 | $126.56 | $128.84 | $125.90 | $128.69 | +2.18% | 10,985,744 |
| Apr 24, 2017 | $124.92 | $126.36 | $122.73 | $125.94 | +1.21% | 14,393,013 |
| Apr 17, 2017 | $123.07 | $125.42 | $123.00 | $124.43 | +1.49% | 11,834,464 |
| Apr 10, 2017 | $121.64 | $124.40 | $121.57 | $122.60 | +0.39% | 8,833,568 |
| Apr 3, 2017 | $121.43 | $122.69 | $120.44 | $122.12 | +0.48% | 9,635,623 |
| Mar 27, 2017 | $118.72 | $121.85 | $118.55 | $121.54 | +1.86% | 12,058,228 |
| Mar 20, 2017 | $116.03 | $119.76 | $115.74 | $119.32 | +2.85% | 12,838,128 |
| Mar 13, 2017 | $113.70 | $116.28 | $113.21 | $116.01 | +2.14% | 10,135,908 |
| Mar 6, 2017 | $115.38 | $115.53 | $112.78 | $113.58 | -1.81% | 9,749,541 |
| Feb 27, 2017 | $114.01 | $115.76 | $112.79 | $115.67 | +2.46% | 12,684,071 |
| Feb 21, 2017 | $108.11 | $113.21 | $108.02 | $112.89 | +4.42% | 10,042,718 |
| Feb 13, 2017 | $105.69 | $109.80 | $105.60 | $108.11 | +2.48% | 11,231,853 |
| Feb 6, 2017 | $105.06 | $106.00 | $102.91 | $105.49 | +0.23% | 8,540,481 |
| Jan 30, 2017 | $104.05 | $105.65 | $102.73 | $105.25 | +1.38% | 9,104,036 |
| Jan 23, 2017 | $104.50 | $105.19 | $103.66 | $103.82 | -0.36% | 8,580,294 |
| Jan 17, 2017 | $103.58 | $106.42 | $103.41 | $104.20 | +0.72% | 8,479,862 |
| Jan 9, 2017 | $105.50 | $105.82 | $102.51 | $103.45 | -1.73% | 10,805,211 |
| Jan 3, 2017 | $106.73 | $106.94 | $105.18 | $105.27 | -0.39% | 7,876,586 |
| Dec 27, 2016 | $106.26 | $106.82 | $105.41 | $105.68 | -0.33% | 5,300,489 |
| Dec 19, 2016 | $106.47 | $107.87 | $105.30 | $106.03 | +0.22% | 6,515,220 |
| Dec 12, 2016 | $102.68 | $108.17 | $102.65 | $105.80 | +2.81% | 16,383,288 |
| Dec 5, 2016 | $102.34 | $103.86 | $100.79 | $102.91 | +0.33% | 17,202,221 |
| Nov 28, 2016 | $107.19 | $108.04 | $99.72 | $102.57 | -4.41% | 18,534,262 |
| Nov 21, 2016 | $106.37 | $108.17 | $105.43 | $107.30 | +2.10% | 8,458,407 |
| Nov 14, 2016 | $105.17 | $107.19 | $100.41 | $105.09 | – | 19,913,149 |
Seasonality
AMT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | -0.1% | 3.8% | 1.1% | 2.9% | 1.0% | 3.3% | 0.7% | -5.6% | 1.9% | 2.3% | 0.1% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.1% | 7.0% | -10.0% | 6.9% | 2.3% | -11.7% | 6.0% | 1.3% | -5.8% | 14.7% | ||
| 2025 | 0.8% | 11.2% | 5.8% | 4.4% | -4.8% | 3.8% | -5.7% | -2.2% | -4.8% | -6.9% | 1.3% | -2.2% |
| 2024 | -9.4% | 1.6% | -0.6% | -12.4% | 14.1% | 0.1% | 13.4% | 1.7% | 3.8% | -7.5% | -2.1% | -11.5% |
| 2023 | 5.4% | -11.4% | 3.2% | 0.8% | -9.8% | 6.0% | -1.9% | -4.7% | -9.3% | 9.4% | 17.2% | 4.2% |
| 2022 | -14.0% | -9.8% | 10.7% | -3.5% | 6.3% | 0.4% | 6.0% | -6.2% | -15.5% | -2.8% | 6.8% | -3.5% |
| 2021 | 1.3% | -4.9% | 10.6% | 7.1% | 0.3% | 6.3% | 4.7% | 3.3% | -8.7% | 6.2% | -6.9% | 12.0% |
| 2020 | 0.8% | -2.1% | -4.0% | 9.8% | 8.5% | 0.6% | 1.1% | -4.7% | -2.5% | -5.0% | 0.7% | -2.4% |
| 2019 | 9.3% | 1.9% | 11.9% | -0.4% | 6.9% | -1.6% | 3.5% | 8.8% | -3.5% | -1.4% | -1.9% | 7.9% |
| 2018 | 3.5% | -5.7% | 4.3% | -5.7% | 1.5% | 4.8% | 2.8% | 0.6% | -2.0% | 7.2% | 5.6% | -3.3% |
| 2017 | -2.1% | 10.9% | 5.9% | 4.1% | 4.2% | 1.4% | 3.0% | 8.6% | -7.2% | 5.1% | 0.2% | -0.4% |