Aon plc (AON) stock
AONNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 21/3033% below fair value
$321.67+0.03 (+0.01%)
Close on Oct 30, 2026Market cap $68.23BP/E 17.7Yield 0.90%
Price history
Aon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$321.67
+0.01% on the day
52-week range
$266.33 – $382.34
-15.9% from the high
Change over 52 weeks
-2.0%
From $328.19 on Oct 30, 2025
Average volume
1.61M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $302.61 | $329.43 | $295.52 | $321.67 | +5.98% | 10,899,592 |
| Oct 19, 2026 | $289.03 | $307.67 | $287.18 | $303.52 | +3.75% | 6,754,163 |
| Oct 12, 2026 | $274.87 | $292.73 | $272.04 | $292.55 | +6.98% | 8,998,078 |
| Oct 5, 2026 | $267.59 | $277.90 | $266.33 | $273.47 | +1.49% | 8,178,068 |
| Sep 28, 2026 | $277.50 | $279.49 | $268.90 | $269.45 | -3.07% | 9,758,892 |
| Sep 21, 2026 | $297.01 | $297.87 | $275.38 | $277.99 | -5.97% | 10,631,792 |
| Sep 14, 2026 | $308.08 | $312.39 | $293.00 | $295.64 | -2.33% | 14,333,956 |
| Sep 8, 2026 | $316.78 | $321.57 | $302.44 | $302.69 | -6.31% | 8,880,591 |
| Aug 31, 2026 | $340.00 | $343.26 | $312.92 | $323.09 | -9.09% | 9,979,792 |
| Aug 24, 2026 | $358.52 | $361.73 | $348.03 | $355.40 | +0.08% | 3,195,374 |
| Aug 17, 2026 | $354.00 | $356.86 | $341.75 | $355.11 | -0.20% | 3,727,251 |
| Aug 10, 2026 | $357.71 | $359.98 | $349.33 | $355.83 | -0.69% | 3,249,149 |
| Aug 3, 2026 | $362.04 | $366.32 | $350.23 | $358.30 | -0.62% | 6,109,602 |
| Jul 27, 2026 | $362.03 | $382.34 | $358.49 | $360.55 | -0.32% | 10,652,921 |
| Jul 20, 2026 | $364.87 | $366.00 | $350.83 | $361.70 | -1.50% | 6,221,506 |
| Jul 13, 2026 | $360.12 | $375.92 | $350.46 | $367.21 | +2.88% | 6,337,086 |
| Jul 6, 2026 | $356.71 | $366.45 | $351.38 | $356.94 | -0.15% | 4,290,501 |
| Jun 29, 2026 | $324.97 | $357.54 | $322.26 | $357.46 | +8.75% | 6,072,826 |
| Jun 22, 2026 | $316.51 | $330.36 | $313.62 | $328.69 | +3.45% | 14,153,006 |
| Jun 15, 2026 | $336.71 | $338.21 | $317.48 | $317.74 | -5.24% | 7,291,055 |
| Jun 8, 2026 | $325.49 | $340.76 | $321.55 | $335.31 | +2.06% | 7,984,999 |
| Jun 1, 2026 | $313.78 | $331.13 | $311.07 | $328.53 | +3.95% | 7,021,675 |
| May 26, 2026 | $326.27 | $326.38 | $314.54 | $316.06 | -2.68% | 6,692,765 |
| May 18, 2026 | $317.51 | $330.22 | $315.00 | $324.78 | +2.38% | 6,950,951 |
| May 11, 2026 | $312.42 | $321.69 | $308.51 | $317.22 | +1.42% | 8,261,428 |
| May 4, 2026 | $309.93 | $317.49 | $306.52 | $312.79 | +0.41% | 7,074,152 |
| Apr 27, 2026 | $319.53 | $328.95 | $307.02 | $311.51 | -3.00% | 8,155,543 |
| Apr 20, 2026 | $331.45 | $336.89 | $318.64 | $321.14 | -3.21% | 4,991,691 |
| Apr 13, 2026 | $315.00 | $337.98 | $313.00 | $331.80 | +6.15% | 6,563,210 |
| Apr 6, 2026 | $321.21 | $330.93 | $307.81 | $312.57 | -3.27% | 7,181,265 |
| Mar 30, 2026 | $316.45 | $328.79 | $315.66 | $323.14 | +3.02% | 4,836,113 |
| Mar 23, 2026 | $327.99 | $328.84 | $312.05 | $313.66 | -3.68% | 5,993,382 |
| Mar 16, 2026 | $322.60 | $333.26 | $314.80 | $325.63 | +1.31% | 7,366,086 |
| Mar 9, 2026 | $341.55 | $342.38 | $313.81 | $321.41 | -5.63% | 7,430,842 |
| Mar 2, 2026 | $332.02 | $344.65 | $331.71 | $340.60 | +1.53% | 7,454,823 |
| Feb 23, 2026 | $324.71 | $337.97 | $312.58 | $335.47 | +3.20% | 7,495,760 |
| Feb 17, 2026 | $324.85 | $329.57 | $320.00 | $325.07 | +1.05% | 5,315,388 |
| Feb 9, 2026 | $340.76 | $343.92 | $304.59 | $321.70 | -5.95% | 15,860,588 |
| Feb 2, 2026 | $353.14 | $358.04 | $340.58 | $342.04 | -2.17% | 6,658,745 |
| Jan 26, 2026 | $339.32 | $351.80 | $325.90 | $349.64 | +3.23% | 7,916,533 |
| Jan 20, 2026 | $341.38 | $342.97 | $330.30 | $338.69 | -1.50% | 5,662,515 |
| Jan 12, 2026 | $351.00 | $353.93 | $340.60 | $343.86 | -1.98% | 4,900,434 |
| Jan 5, 2026 | $340.91 | $355.43 | $339.39 | $350.80 | +1.90% | 4,721,433 |
| Dec 29, 2025 | $356.66 | $358.55 | $342.75 | $344.27 | -3.47% | 2,107,266 |
| Dec 22, 2025 | $348.87 | $358.14 | $348.00 | $356.65 | +1.89% | 2,010,570 |
| Dec 15, 2025 | $353.71 | $355.33 | $349.91 | $350.04 | -1.06% | 6,415,337 |
| Dec 8, 2025 | $343.23 | $354.12 | $336.43 | $353.79 | +2.49% | 5,261,718 |
| Dec 1, 2025 | $352.69 | $355.48 | $340.19 | $345.20 | -2.46% | 4,746,733 |
| Nov 24, 2025 | $347.23 | $355.62 | $342.80 | $353.92 | +2.14% | 3,404,789 |
| Nov 17, 2025 | $350.00 | $353.00 | $339.17 | $346.51 | -1.03% | 7,242,032 |
| Nov 10, 2025 | $343.34 | $354.24 | $341.02 | $350.13 | +1.10% | 5,525,816 |
| Nov 3, 2025 | $339.42 | $348.18 | $331.14 | $346.32 | +1.66% | 6,291,857 |
| Oct 27, 2025 | $337.00 | $348.61 | $324.28 | $340.68 | +0.87% | 8,856,759 |
| Oct 20, 2025 | $347.22 | $347.22 | $337.34 | $337.73 | -2.56% | 5,186,637 |
| Oct 13, 2025 | $357.11 | $360.82 | $337.92 | $346.60 | -3.76% | 6,547,035 |
| Oct 6, 2025 | $364.07 | $370.31 | $359.18 | $360.15 | -1.01% | 4,397,032 |
| Sep 29, 2025 | $355.01 | $365.98 | $351.80 | $363.81 | +2.17% | 4,815,426 |
| Sep 22, 2025 | $350.56 | $358.99 | $349.15 | $356.08 | +1.35% | 6,134,139 |
| Sep 15, 2025 | $371.90 | $373.60 | $348.64 | $351.32 | -5.55% | 8,833,983 |
| Sep 8, 2025 | $370.54 | $374.05 | $361.08 | $371.95 | +0.38% | 5,320,987 |
| Sep 2, 2025 | $367.63 | $375.87 | $365.96 | $370.54 | +0.96% | 4,045,755 |
| Aug 25, 2025 | $374.11 | $376.69 | $364.03 | $367.00 | -2.16% | 4,893,248 |
| Aug 18, 2025 | $366.08 | $378.70 | $365.21 | $375.10 | +2.20% | 5,856,743 |
| Aug 11, 2025 | $366.95 | $372.46 | $360.25 | $367.01 | +0.17% | 8,059,878 |
| Aug 4, 2025 | $353.78 | $367.01 | $351.58 | $366.40 | +3.66% | 6,205,938 |
| Jul 28, 2025 | $371.30 | $373.55 | $351.44 | $353.46 | -5.21% | 8,276,337 |
| Jul 21, 2025 | $356.15 | $381.00 | $350.75 | $372.89 | +4.71% | 8,479,846 |
| Jul 14, 2025 | $356.88 | $360.00 | $349.64 | $356.11 | +0.12% | 5,319,673 |
| Jul 7, 2025 | $354.25 | $360.57 | $348.03 | $355.67 | +0.26% | 6,540,334 |
| Jun 30, 2025 | $352.31 | $359.07 | $345.78 | $354.76 | +0.58% | 3,825,722 |
| Jun 23, 2025 | $354.10 | $361.47 | $351.12 | $352.73 | -0.56% | 9,065,379 |
| Jun 16, 2025 | $353.99 | $357.19 | $346.70 | $354.70 | +0.48% | 5,676,289 |
| Jun 9, 2025 | $369.50 | $369.84 | $347.42 | $353.00 | -4.87% | 7,015,748 |
| Jun 2, 2025 | $368.06 | $379.91 | $366.99 | $371.09 | -0.27% | 5,145,637 |
| May 26, 2025 | $355.39 | $372.99 | $351.89 | $372.08 | +4.36% | 6,118,240 |
| May 19, 2025 | $361.61 | $365.31 | $351.90 | $356.54 | -1.49% | 4,627,217 |
| May 12, 2025 | $353.18 | $362.27 | $347.42 | $361.92 | +2.14% | 6,381,963 |
| May 5, 2025 | $356.25 | $363.61 | $351.68 | $354.32 | -0.54% | 6,178,042 |
| Apr 28, 2025 | $339.41 | $358.00 | $334.67 | $356.25 | +6.07% | 9,580,583 |
| Apr 21, 2025 | $365.75 | $371.73 | $323.73 | $335.85 | -8.59% | 11,528,513 |
| Apr 14, 2025 | $379.89 | $387.69 | $362.27 | $367.41 | -2.36% | 4,923,321 |
| Apr 7, 2025 | $371.48 | $377.20 | $351.36 | $376.30 | +0.14% | 9,952,144 |
| Mar 31, 2025 | $396.44 | $401.03 | $373.77 | $375.76 | -4.76% | 6,729,882 |
| Mar 24, 2025 | $393.03 | $402.49 | $391.05 | $394.55 | +1.08% | 5,537,412 |
| Mar 17, 2025 | $396.30 | $398.00 | $387.16 | $390.35 | -2.12% | 6,558,902 |
| Mar 10, 2025 | $402.53 | $407.07 | $392.24 | $398.79 | -1.07% | 7,103,405 |
| Mar 3, 2025 | $410.15 | $412.97 | $397.30 | $403.09 | -1.47% | 7,241,292 |
| Feb 24, 2025 | $390.79 | $409.99 | $388.51 | $409.12 | +5.02% | 7,052,409 |
| Feb 18, 2025 | $386.00 | $395.65 | $385.00 | $389.56 | +0.66% | 4,303,185 |
| Feb 10, 2025 | $386.36 | $391.41 | $381.94 | $386.99 | +0.12% | 3,859,295 |
| Feb 3, 2025 | $370.08 | $387.48 | $365.44 | $386.51 | +4.23% | 4,944,557 |
| Jan 27, 2025 | $371.00 | $378.52 | $365.39 | $370.82 | +0.45% | 7,027,423 |
| Jan 21, 2025 | $367.73 | $370.78 | $360.75 | $369.16 | +0.82% | 4,722,176 |
| Jan 13, 2025 | $347.94 | $369.06 | $347.74 | $366.17 | +4.77% | 4,747,101 |
| Jan 6, 2025 | $355.00 | $355.00 | $346.07 | $349.51 | -1.26% | 4,335,458 |
| Dec 30, 2024 | $357.49 | $360.54 | $353.50 | $353.98 | -1.78% | 2,378,772 |
| Dec 23, 2024 | $356.24 | $362.14 | $354.70 | $360.38 | +0.53% | 1,710,065 |
| Dec 16, 2024 | $362.50 | $364.64 | $352.36 | $358.47 | -0.75% | 5,737,171 |
| Dec 9, 2024 | $374.85 | $376.46 | $358.06 | $361.19 | -4.45% | 6,685,354 |
| Dec 2, 2024 | $392.00 | $392.30 | $377.25 | $378.00 | -3.46% | 6,006,562 |
| Nov 25, 2024 | $386.46 | $395.33 | $383.37 | $391.54 | +1.38% | 3,967,913 |
| Nov 18, 2024 | $377.00 | $387.37 | $375.48 | $386.21 | +1.82% | 4,016,875 |
| Nov 11, 2024 | $384.14 | $388.47 | $376.08 | $379.29 | -1.17% | 6,918,100 |
| Nov 4, 2024 | $366.34 | $388.73 | $362.15 | $383.78 | +5.31% | 5,281,643 |
| Oct 28, 2024 | $379.55 | $380.71 | $363.91 | $364.42 | -2.94% | 4,362,286 |
| Oct 21, 2024 | $356.77 | $389.21 | $352.13 | $375.44 | +4.89% | 6,130,135 |
| Oct 14, 2024 | $355.83 | $363.46 | $354.39 | $357.93 | +0.78% | 5,107,581 |
| Oct 7, 2024 | $347.15 | $360.95 | $341.92 | $355.15 | +2.03% | 4,738,322 |
| Sep 30, 2024 | $347.67 | $351.42 | $343.91 | $348.07 | +0.12% | 4,149,031 |
| Sep 23, 2024 | $348.00 | $351.19 | $344.83 | $347.67 | +0.18% | 3,357,837 |
| Sep 16, 2024 | $350.00 | $353.54 | $343.99 | $347.03 | -0.24% | 4,348,808 |
| Sep 9, 2024 | $348.98 | $352.49 | $339.29 | $347.85 | -0.05% | 3,669,850 |
| Sep 3, 2024 | $344.73 | $350.28 | $344.51 | $348.03 | +1.25% | 3,407,553 |
| Aug 26, 2024 | $337.87 | $345.56 | $336.20 | $343.72 | +2.05% | 3,964,398 |
| Aug 19, 2024 | $332.22 | $340.80 | $332.15 | $336.82 | +1.44% | 3,355,019 |
| Aug 12, 2024 | $329.44 | $334.68 | $326.15 | $332.05 | +0.79% | 4,187,439 |
| Aug 5, 2024 | $333.24 | $333.94 | $322.95 | $329.44 | -0.23% | 5,862,464 |
| Jul 29, 2024 | $318.39 | $331.50 | $315.02 | $330.21 | +2.23% | 7,304,788 |
| Jul 22, 2024 | $296.63 | $323.45 | $296.56 | $323.00 | +9.06% | 8,713,575 |
| Jul 15, 2024 | $298.78 | $302.83 | $295.79 | $296.17 | -0.66% | 4,890,077 |
| Jul 8, 2024 | $296.85 | $300.10 | $292.45 | $298.13 | +0.77% | 6,000,867 |
| Jul 1, 2024 | $294.40 | $296.00 | $291.72 | $295.86 | +0.78% | 3,386,175 |
| Jun 24, 2024 | $297.29 | $299.17 | $285.35 | $293.58 | -1.30% | 8,775,020 |
| Jun 17, 2024 | $295.00 | $301.88 | $294.39 | $297.46 | +0.70% | 10,728,797 |
| Jun 10, 2024 | $283.56 | $296.48 | $283.27 | $295.39 | +4.33% | 9,924,674 |
| Jun 3, 2024 | $280.77 | $286.89 | $278.60 | $283.12 | +0.53% | 6,327,095 |
| May 28, 2024 | $278.71 | $281.64 | $275.07 | $281.64 | +0.32% | 5,637,147 |
| May 20, 2024 | $292.62 | $294.05 | $277.64 | $280.75 | -4.00% | 6,952,343 |
| May 13, 2024 | $290.94 | $293.31 | $286.02 | $292.45 | -0.22% | 7,922,855 |
| May 6, 2024 | $281.49 | $294.31 | $279.56 | $293.10 | +4.69% | 9,949,139 |
| Apr 29, 2024 | $281.26 | $288.76 | $275.29 | $279.97 | -1.78% | 12,622,088 |
| Apr 22, 2024 | $311.00 | $313.79 | $268.06 | $285.03 | -8.11% | 8,340,707 |
| Apr 15, 2024 | $312.10 | $312.10 | $303.80 | $310.19 | +0.71% | 4,482,180 |
| Apr 8, 2024 | $319.34 | $320.98 | $306.74 | $308.00 | -3.45% | 3,880,457 |
| Apr 1, 2024 | $333.00 | $333.00 | $313.31 | $318.99 | -4.41% | 5,516,697 |
| Mar 25, 2024 | $328.01 | $336.06 | $325.74 | $333.72 | +2.12% | 3,512,120 |
| Mar 18, 2024 | $319.01 | $329.53 | $317.70 | $326.79 | +2.45% | 4,170,315 |
| Mar 11, 2024 | $316.00 | $323.81 | $314.35 | $318.99 | +0.71% | 4,111,551 |
| Mar 4, 2024 | $313.51 | $318.48 | $310.56 | $316.75 | +0.80% | 3,236,336 |
| Feb 26, 2024 | $316.21 | $318.00 | $311.66 | $314.23 | -0.35% | 3,902,597 |
| Feb 20, 2024 | $310.01 | $317.42 | $309.03 | $315.32 | +1.31% | 3,197,576 |
| Feb 12, 2024 | $313.58 | $315.57 | $306.97 | $311.24 | -0.42% | 4,722,713 |
| Feb 5, 2024 | $292.31 | $312.56 | $292.03 | $312.56 | +6.89% | 5,909,492 |
| Jan 29, 2024 | $301.56 | $302.35 | $289.71 | $292.40 | -3.15% | 7,057,783 |
| Jan 22, 2024 | $311.34 | $312.25 | $296.41 | $301.90 | -3.11% | 7,267,342 |
| Jan 16, 2024 | $299.76 | $312.75 | $297.94 | $311.58 | +3.78% | 5,045,869 |
| Jan 8, 2024 | $291.86 | $300.94 | $290.19 | $300.24 | +3.68% | 5,374,529 |
| Jan 2, 2024 | $291.44 | $295.34 | $285.86 | $289.59 | -0.49% | 4,188,803 |
| Dec 26, 2023 | $290.45 | $292.41 | $287.48 | $291.02 | -0.22% | 3,893,569 |
| Dec 18, 2023 | $312.68 | $316.33 | $284.85 | $291.67 | -6.04% | 8,573,849 |
| Dec 11, 2023 | $325.41 | $337.02 | $307.58 | $310.43 | -4.22% | 7,498,747 |
| Dec 4, 2023 | $326.38 | $328.99 | $316.71 | $324.10 | -0.82% | 5,292,970 |
| Nov 27, 2023 | $330.65 | $330.97 | $319.60 | $326.77 | -0.98% | 4,682,359 |
| Nov 20, 2023 | $329.28 | $332.11 | $324.05 | $330.02 | +0.08% | 2,964,314 |
| Nov 13, 2023 | $334.04 | $336.20 | $328.14 | $329.74 | -1.29% | 5,029,468 |
| Nov 6, 2023 | $324.01 | $334.15 | $321.26 | $334.04 | +3.33% | 3,571,494 |
| Oct 30, 2023 | $307.21 | $324.11 | $302.31 | $323.28 | +5.34% | 5,219,994 |
| Oct 23, 2023 | $313.69 | $327.68 | $300.41 | $306.88 | -2.30% | 4,705,833 |
| Oct 16, 2023 | $327.73 | $329.42 | $313.77 | $314.12 | -3.67% | 3,647,775 |
| Oct 9, 2023 | $325.57 | $329.22 | $322.51 | $326.10 | -0.29% | 3,650,453 |
| Oct 2, 2023 | $323.90 | $328.67 | $318.14 | $327.04 | +0.87% | 2,901,553 |
| Sep 25, 2023 | $334.61 | $336.28 | $323.56 | $324.22 | -3.51% | 2,516,791 |
| Sep 18, 2023 | $336.09 | $344.68 | $333.12 | $336.02 | -0.04% | 3,025,546 |
| Sep 11, 2023 | $334.20 | $339.45 | $331.50 | $336.16 | +0.81% | 4,629,512 |
| Sep 5, 2023 | $334.34 | $336.33 | $327.65 | $333.45 | -0.27% | 2,296,168 |
| Aug 28, 2023 | $331.94 | $336.96 | $329.43 | $334.34 | +0.68% | 2,379,625 |
| Aug 21, 2023 | $324.51 | $334.26 | $320.06 | $332.07 | +2.47% | 3,127,008 |
| Aug 14, 2023 | $321.26 | $325.68 | $317.47 | $324.06 | +1.02% | 3,817,342 |
| Aug 7, 2023 | $317.33 | $320.96 | $313.02 | $320.80 | +1.82% | 4,120,349 |
| Jul 31, 2023 | $316.62 | $324.37 | $314.26 | $315.06 | -1.49% | 4,709,932 |
| Jul 24, 2023 | $340.93 | $344.20 | $317.75 | $319.82 | -6.18% | 4,370,359 |
| Jul 17, 2023 | $336.50 | $343.44 | $331.21 | $340.90 | +1.30% | 5,834,482 |
| Jul 10, 2023 | $335.57 | $343.21 | $333.81 | $336.51 | +0.33% | 2,492,427 |
| Jul 3, 2023 | $341.91 | $341.91 | $334.40 | $335.41 | -2.84% | 2,525,993 |
| Jun 26, 2023 | $331.24 | $347.37 | $328.45 | $345.20 | +4.15% | 3,980,554 |
| Jun 20, 2023 | $327.45 | $334.71 | $326.16 | $331.43 | +0.62% | 5,494,457 |
| Jun 12, 2023 | $314.48 | $334.88 | $313.50 | $329.38 | +4.79% | 4,507,484 |
| Jun 5, 2023 | $313.87 | $316.02 | $309.16 | $314.32 | +0.17% | 2,728,923 |
| May 30, 2023 | $309.50 | $314.63 | $306.89 | $313.80 | +1.01% | 3,343,032 |
| May 22, 2023 | $325.40 | $327.77 | $308.12 | $310.67 | -5.03% | 3,518,594 |
| May 15, 2023 | $336.99 | $337.98 | $320.12 | $327.12 | -2.69% | 4,537,183 |
| May 8, 2023 | $329.52 | $338.27 | $329.35 | $336.17 | +2.37% | 3,452,466 |
| May 1, 2023 | $323.24 | $330.00 | $318.41 | $328.40 | +0.99% | 4,255,915 |
| Apr 24, 2023 | $334.02 | $334.76 | $313.77 | $325.18 | -2.52% | 5,003,876 |
| Apr 17, 2023 | $326.50 | $334.10 | $325.87 | $333.60 | +2.81% | 5,619,015 |
| Apr 10, 2023 | $320.46 | $325.91 | $317.48 | $324.48 | +0.75% | 2,864,681 |
| Apr 3, 2023 | $314.54 | $322.87 | $313.85 | $322.05 | +2.14% | 3,248,462 |
| Mar 27, 2023 | $310.76 | $315.45 | $306.38 | $315.29 | +1.98% | 2,930,642 |
| Mar 20, 2023 | $297.26 | $309.32 | $296.03 | $309.16 | +4.24% | 5,194,213 |
| Mar 13, 2023 | $290.49 | $300.11 | $280.89 | $296.59 | +0.80% | 8,470,654 |
| Mar 6, 2023 | $304.93 | $307.31 | $292.67 | $294.24 | -3.23% | 3,392,396 |
| Feb 27, 2023 | $305.39 | $306.09 | $297.51 | $304.07 | +0.36% | 3,957,888 |
| Feb 21, 2023 | $307.82 | $309.94 | $301.28 | $302.97 | -2.35% | 2,735,001 |
| Feb 13, 2023 | $318.36 | $321.68 | $307.67 | $310.27 | -2.38% | 3,097,487 |
| Feb 6, 2023 | $311.37 | $323.56 | $310.33 | $317.82 | +1.33% | 3,650,634 |
| Jan 30, 2023 | $319.00 | $323.14 | $309.58 | $313.64 | -1.77% | 6,020,174 |
| Jan 23, 2023 | $324.86 | $328.33 | $316.72 | $319.30 | -1.87% | 3,431,795 |
| Jan 17, 2023 | $317.37 | $325.40 | $311.08 | $325.40 | +2.59% | 3,801,984 |
| Jan 9, 2023 | $308.23 | $317.70 | $303.92 | $317.17 | +3.20% | 3,197,030 |
| Jan 3, 2023 | $301.05 | $309.28 | $296.50 | $307.33 | +2.40% | 2,385,228 |
| Dec 27, 2022 | $300.81 | $304.54 | $296.92 | $300.14 | -0.15% | 1,561,248 |
| Dec 19, 2022 | $296.92 | $303.10 | $295.02 | $300.59 | +0.61% | 3,036,477 |
| Dec 12, 2022 | $306.62 | $314.64 | $295.00 | $298.76 | -2.26% | 6,132,583 |
| Dec 5, 2022 | $305.25 | $311.45 | $302.63 | $305.68 | -0.36% | 4,326,648 |
| Nov 28, 2022 | $305.26 | $310.00 | $299.59 | $306.78 | -0.10% | 4,800,119 |
| Nov 21, 2022 | $301.62 | $308.14 | $299.05 | $307.08 | +1.91% | 2,197,856 |
| Nov 14, 2022 | $291.82 | $302.06 | $288.44 | $301.32 | +2.84% | 3,367,114 |
| Nov 7, 2022 | $281.77 | $298.72 | $278.73 | $293.00 | +4.75% | 3,789,140 |
| Oct 31, 2022 | $285.50 | $286.98 | $274.34 | $279.71 | -3.28% | 3,753,374 |
| Oct 24, 2022 | $282.78 | $290.00 | $273.03 | $289.20 | +3.24% | 5,091,446 |
| Oct 17, 2022 | $274.94 | $284.46 | $270.37 | $280.12 | +3.44% | 4,968,852 |
| Oct 10, 2022 | $274.96 | $285.60 | $266.35 | $270.81 | -0.84% | 3,752,402 |
| Oct 3, 2022 | $269.37 | $284.78 | $267.06 | $273.11 | +1.96% | 3,482,786 |
| Sep 26, 2022 | $273.52 | $276.71 | $267.76 | $267.87 | -2.21% | 3,983,220 |
| Sep 19, 2022 | $275.81 | $281.71 | $268.10 | $273.92 | -1.15% | 4,363,586 |
| Sep 12, 2022 | $292.07 | $294.37 | $275.07 | $277.12 | -5.13% | 4,946,578 |
| Sep 6, 2022 | $278.69 | $294.02 | $278.20 | $292.09 | +4.94% | 2,740,783 |
| Aug 29, 2022 | $283.34 | $286.08 | $275.28 | $278.34 | -2.63% | 3,154,300 |
| Aug 22, 2022 | $297.00 | $298.28 | $285.26 | $285.87 | -4.67% | 3,726,669 |
| Aug 15, 2022 | $299.87 | $303.29 | $297.74 | $299.87 | -0.53% | 3,674,834 |
| Aug 8, 2022 | $288.76 | $302.33 | $288.21 | $301.48 | +4.85% | 3,584,336 |
| Aug 1, 2022 | $286.99 | $288.84 | $278.28 | $287.53 | -1.21% | 4,081,749 |
| Jul 25, 2022 | $279.71 | $297.45 | $278.23 | $291.04 | +4.13% | 4,270,509 |
| Jul 18, 2022 | $272.13 | $284.22 | $266.33 | $279.49 | +2.91% | 4,434,729 |
| Jul 11, 2022 | $273.56 | $277.29 | $262.42 | $271.60 | -1.01% | 5,309,442 |
| Jul 5, 2022 | $272.06 | $281.91 | $269.59 | $274.37 | +0.16% | 3,155,853 |
| Jun 27, 2022 | $272.31 | $275.89 | $263.81 | $273.92 | +0.80% | 3,366,172 |
| Jun 21, 2022 | $255.31 | $271.90 | $251.48 | $271.74 | +7.98% | 4,825,735 |
| Jun 13, 2022 | $248.66 | $257.32 | $246.21 | $251.65 | -0.78% | 5,878,460 |
| Jun 6, 2022 | $271.07 | $274.28 | $253.40 | $253.64 | -5.56% | 3,685,341 |
| May 31, 2022 | $278.42 | $280.70 | $266.33 | $268.58 | -4.65% | 6,038,491 |
| May 23, 2022 | $264.70 | $281.68 | $258.77 | $281.68 | +7.22% | 5,002,777 |
| May 16, 2022 | $279.76 | $282.13 | $255.90 | $262.71 | -6.38% | 4,411,097 |
| May 9, 2022 | $283.33 | $284.67 | $271.12 | $280.60 | -1.99% | 4,574,794 |
| May 2, 2022 | $289.94 | $294.98 | $274.40 | $286.29 | -0.59% | 5,565,473 |
| Apr 25, 2022 | $319.37 | $321.83 | $286.95 | $287.99 | -10.46% | 6,120,916 |
| Apr 18, 2022 | $328.44 | $341.98 | $321.22 | $321.64 | -2.02% | 4,658,632 |
| Apr 11, 2022 | $333.00 | $335.35 | $328.19 | $328.26 | -1.57% | 3,036,726 |
| Apr 4, 2022 | $329.31 | $336.41 | $323.92 | $333.51 | +1.42% | 4,035,837 |
| Mar 28, 2022 | $322.94 | $331.90 | $321.66 | $328.83 | +1.82% | 5,750,507 |
| Mar 21, 2022 | $318.22 | $322.96 | $307.91 | $322.94 | +1.43% | 6,387,327 |
| Mar 14, 2022 | $296.05 | $320.16 | $295.65 | $318.38 | +7.80% | 9,040,399 |
| Mar 7, 2022 | $290.19 | $299.07 | $276.79 | $295.33 | +0.54% | 7,662,960 |
| Feb 28, 2022 | $288.50 | $296.90 | $287.24 | $293.74 | +0.27% | 7,885,560 |
| Feb 22, 2022 | $284.51 | $293.01 | $273.20 | $292.95 | +3.22% | 5,685,636 |
| Feb 14, 2022 | $283.72 | $287.71 | $277.57 | $283.80 | +0.13% | 5,117,140 |
| Feb 7, 2022 | $289.03 | $295.85 | $277.27 | $283.42 | -2.71% | 5,755,740 |
| Jan 31, 2022 | $269.36 | $296.37 | $268.74 | $291.31 | +7.82% | 6,664,995 |
| Jan 24, 2022 | $265.37 | $275.50 | $259.59 | $270.18 | +1.41% | 7,131,809 |
| Jan 18, 2022 | $271.00 | $276.01 | $265.58 | $266.42 | -2.57% | 5,279,227 |
| Jan 10, 2022 | $281.13 | $290.94 | $269.49 | $273.45 | -3.30% | 6,683,017 |
| Jan 3, 2022 | $300.18 | $300.52 | $282.56 | $282.78 | -5.92% | 5,842,916 |
| Dec 27, 2021 | $294.34 | $303.56 | $292.23 | $300.56 | +2.79% | 3,099,148 |
| Dec 20, 2021 | $289.83 | $296.18 | $286.83 | $292.41 | +0.01% | 4,763,109 |
| Dec 13, 2021 | $293.72 | $298.32 | $289.73 | $292.38 | -0.46% | 8,301,922 |
| Dec 6, 2021 | $295.42 | $303.92 | $291.49 | $293.74 | +0.29% | 5,048,181 |
| Nov 29, 2021 | $297.11 | $301.76 | $290.38 | $292.89 | -0.41% | 10,738,352 |
| Nov 22, 2021 | $296.71 | $300.83 | $287.54 | $294.11 | -0.90% | 4,443,019 |
| Nov 15, 2021 | $299.86 | $307.93 | $291.95 | $296.79 | -1.18% | 6,368,669 |
| Nov 8, 2021 | $289.76 | $301.42 | $288.78 | $300.34 | +4.09% | 6,162,961 |
| Nov 1, 2021 | $316.93 | $318.84 | $285.99 | $288.53 | -9.81% | 8,443,365 |
| Oct 25, 2021 | $320.96 | $326.25 | $309.00 | $319.92 | -0.28% | 6,522,734 |
| Oct 18, 2021 | $308.49 | $321.90 | $304.16 | $320.82 | +3.72% | 5,602,516 |
| Oct 11, 2021 | $294.19 | $311.78 | $293.95 | $309.30 | +5.03% | 4,832,801 |
| Oct 4, 2021 | $288.20 | $295.93 | $283.56 | $294.50 | +1.17% | 5,658,403 |
| Sep 27, 2021 | $299.91 | $300.00 | $285.63 | $291.08 | -2.70% | 6,183,004 |
| Sep 20, 2021 | $285.42 | $302.33 | $284.12 | $299.17 | +3.44% | 6,114,037 |
| Sep 13, 2021 | $295.00 | $295.23 | $288.87 | $289.23 | -1.05% | 6,657,252 |
| Sep 7, 2021 | $290.37 | $294.46 | $286.54 | $292.30 | +0.30% | 4,729,588 |
| Aug 30, 2021 | $285.58 | $292.16 | $283.39 | $291.43 | +2.21% | 6,965,545 |
| Aug 23, 2021 | $280.64 | $285.79 | $277.84 | $285.13 | +2.06% | 7,123,812 |
| Aug 16, 2021 | $276.97 | $281.11 | $274.76 | $279.37 | +0.77% | 8,282,022 |
| Aug 9, 2021 | $261.21 | $277.86 | $260.52 | $277.24 | +6.01% | 7,842,725 |
| Aug 2, 2021 | $261.92 | $267.34 | $259.25 | $261.52 | +0.57% | 12,541,566 |
| Jul 26, 2021 | $246.07 | $265.20 | $245.50 | $260.03 | +11.85% | 34,690,321 |
| Jul 19, 2021 | $230.78 | $236.37 | $223.19 | $232.48 | +0.32% | 8,009,940 |
| Jul 12, 2021 | $235.74 | $236.58 | $228.18 | $231.73 | -1.94% | 7,616,979 |
| Jul 6, 2021 | $239.08 | $239.71 | $234.34 | $236.31 | -1.37% | 4,784,060 |
| Jun 28, 2021 | $244.11 | $244.28 | $237.87 | $239.59 | -1.69% | 5,825,337 |
| Jun 21, 2021 | $231.54 | $244.59 | $230.46 | $243.71 | +5.91% | 11,175,419 |
| Jun 14, 2021 | $250.45 | $252.82 | $229.21 | $230.10 | -8.00% | 18,504,504 |
| Jun 7, 2021 | $251.13 | $251.96 | $243.01 | $250.11 | -0.36% | 6,749,333 |
| Jun 1, 2021 | $255.08 | $255.85 | $248.17 | $251.02 | -0.93% | 6,724,931 |
| May 24, 2021 | $253.97 | $255.36 | $250.29 | $253.37 | +0.06% | 6,671,993 |
| May 17, 2021 | $253.79 | $257.43 | $248.60 | $253.21 | -0.41% | 8,576,599 |
| May 10, 2021 | $258.56 | $260.97 | $249.03 | $254.24 | -1.66% | 7,741,670 |
| May 3, 2021 | $251.47 | $259.64 | $249.19 | $258.52 | +2.82% | 7,247,648 |
| Apr 26, 2021 | $231.54 | $254.84 | $229.41 | $251.44 | +8.90% | 12,088,085 |
| Apr 19, 2021 | $239.14 | $239.20 | $229.90 | $230.89 | -3.44% | 6,788,633 |
| Apr 12, 2021 | $237.00 | $240.02 | $233.71 | $239.12 | +0.89% | 7,889,562 |
| Apr 5, 2021 | $232.66 | $238.57 | $231.98 | $237.00 | +2.24% | 5,841,228 |
| Mar 29, 2021 | $227.82 | $234.50 | $226.02 | $231.80 | +1.53% | 5,815,718 |
| Mar 22, 2021 | $222.18 | $228.49 | $221.82 | $228.31 | +2.43% | 11,354,992 |
| Mar 15, 2021 | $227.50 | $228.24 | $221.87 | $222.90 | -2.24% | 10,364,834 |
| Mar 8, 2021 | $233.55 | $235.00 | $227.29 | $228.00 | -2.05% | 7,355,751 |
| Mar 1, 2021 | $228.92 | $235.00 | $224.96 | $232.76 | +2.22% | 7,646,994 |
| Feb 22, 2021 | $228.08 | $235.88 | $226.63 | $227.71 | -0.28% | 9,402,834 |
| Feb 16, 2021 | $224.89 | $230.33 | $224.62 | $228.34 | +0.13% | 8,199,312 |
| Feb 8, 2021 | $223.87 | $232.15 | $221.12 | $228.04 | +2.16% | 8,208,222 |
| Feb 1, 2021 | $204.22 | $223.40 | $203.26 | $223.22 | +9.91% | 9,300,624 |
| Jan 25, 2021 | $205.80 | $211.62 | $202.32 | $203.10 | -1.63% | 7,628,718 |
| Jan 19, 2021 | $208.93 | $214.13 | $206.31 | $206.46 | -0.71% | 5,890,602 |
| Jan 11, 2021 | $204.64 | $208.97 | $200.65 | $207.93 | +1.32% | 8,440,300 |
| Jan 4, 2021 | $211.04 | $212.00 | $202.07 | $205.22 | -2.86% | 7,631,773 |
| Dec 28, 2020 | $211.49 | $212.40 | $206.15 | $211.27 | +0.31% | 3,693,794 |
| Dec 21, 2020 | $205.69 | $211.66 | $201.36 | $210.61 | +2.49% | 6,156,209 |
| Dec 14, 2020 | $206.31 | $213.62 | $203.40 | $205.49 | +0.68% | 10,960,762 |
| Dec 7, 2020 | $211.70 | $214.00 | $203.67 | $204.11 | -3.54% | 7,664,226 |
| Nov 30, 2020 | $205.43 | $213.20 | $204.44 | $211.60 | +2.43% | 7,477,647 |
| Nov 23, 2020 | $199.87 | $210.11 | $198.83 | $206.58 | +3.98% | 4,762,545 |
| Nov 16, 2020 | $206.86 | $209.41 | $197.86 | $198.67 | -2.82% | 8,118,784 |
| Nov 9, 2020 | $195.00 | $204.79 | $191.15 | $204.44 | +7.40% | 9,993,358 |
| Nov 2, 2020 | $186.06 | $191.64 | $179.52 | $190.35 | +3.45% | 10,968,750 |
| Oct 26, 2020 | $205.52 | $206.41 | $180.56 | $184.01 | -11.24% | 9,054,012 |
| Oct 19, 2020 | $212.50 | $214.60 | $204.87 | $207.31 | -2.62% | 4,649,934 |
| Oct 12, 2020 | $209.81 | $216.49 | $208.08 | $212.88 | +1.76% | 7,068,212 |
| Oct 5, 2020 | $207.06 | $212.95 | $204.74 | $209.19 | +1.79% | 4,860,384 |
| Sep 28, 2020 | $198.76 | $208.24 | $198.52 | $205.52 | +4.66% | 6,762,437 |
| Sep 21, 2020 | $198.18 | $205.23 | $192.19 | $196.36 | -2.31% | 9,113,441 |
| Sep 14, 2020 | $203.33 | $204.56 | $199.04 | $201.00 | -0.27% | 5,864,536 |
| Sep 8, 2020 | $201.87 | $206.40 | $197.84 | $201.54 | -0.59% | 5,618,629 |
| Aug 31, 2020 | $199.70 | $212.10 | $198.46 | $202.74 | +1.31% | 7,837,786 |
| Aug 24, 2020 | $193.44 | $201.23 | $188.23 | $200.11 | +3.34% | 7,977,866 |
| Aug 17, 2020 | $197.20 | $199.63 | $193.18 | $193.64 | -1.81% | 6,517,954 |
| Aug 10, 2020 | $195.41 | $197.63 | $190.00 | $197.20 | +0.90% | 10,251,104 |
| Aug 3, 2020 | $205.39 | $206.45 | $193.53 | $195.44 | -4.77% | 7,186,573 |
| Jul 27, 2020 | $207.57 | $208.12 | $200.53 | $205.22 | -0.94% | 7,934,541 |
| Jul 20, 2020 | $202.84 | $208.74 | $202.27 | $207.17 | +1.72% | 5,730,681 |
| Jul 13, 2020 | $198.00 | $204.18 | $196.08 | $203.66 | +3.09% | 6,188,125 |
| Jul 6, 2020 | $194.67 | $197.75 | $191.80 | $197.56 | +3.19% | 6,995,277 |
| Jun 29, 2020 | $191.43 | $193.82 | $186.15 | $191.45 | +0.75% | 5,220,012 |
| Jun 22, 2020 | $185.80 | $196.41 | $185.02 | $190.02 | +1.73% | 9,849,648 |
| Jun 15, 2020 | $178.52 | $194.86 | $177.21 | $186.79 | +2.66% | 8,290,403 |
| Jun 8, 2020 | $200.04 | $200.44 | $177.85 | $181.95 | -9.12% | 7,667,456 |
| Jun 1, 2020 | $196.28 | $204.40 | $194.05 | $200.20 | +1.65% | 5,805,446 |
| May 26, 2020 | $195.43 | $201.53 | $194.75 | $196.95 | +2.59% | 7,113,408 |
| May 18, 2020 | $195.74 | $200.31 | $190.69 | $191.97 | +0.16% | 5,694,382 |
| May 11, 2020 | $188.75 | $195.00 | $186.23 | $191.67 | +1.01% | 9,309,286 |
| May 4, 2020 | $178.24 | $189.77 | $176.09 | $189.76 | +6.48% | 5,841,263 |
| Apr 27, 2020 | $175.91 | $179.85 | $167.45 | $178.21 | +1.52% | 9,497,477 |
| Apr 20, 2020 | $188.31 | $188.31 | $173.18 | $175.54 | -8.00% | 5,846,935 |
| Apr 13, 2020 | $188.67 | $194.32 | $181.97 | $190.81 | -0.65% | 6,062,502 |
| Apr 6, 2020 | $160.58 | $193.60 | $158.81 | $192.05 | +24.59% | 7,749,370 |
| Mar 30, 2020 | $167.58 | $173.01 | $151.04 | $154.14 | -6.82% | 8,226,998 |
| Mar 23, 2020 | $146.71 | $171.53 | $143.93 | $165.42 | +10.61% | 13,069,569 |
| Mar 16, 2020 | $160.68 | $177.41 | $145.05 | $149.55 | -15.72% | 15,074,691 |
| Mar 9, 2020 | $198.39 | $198.45 | $168.05 | $177.45 | -17.39% | 24,141,159 |
| Mar 2, 2020 | $208.78 | $225.56 | $206.47 | $214.81 | +3.27% | 7,316,223 |
| Feb 24, 2020 | $226.93 | $230.15 | $202.34 | $208.00 | -10.16% | 7,841,785 |
| Feb 18, 2020 | $233.32 | $238.19 | $230.69 | $231.51 | -1.79% | 3,864,843 |
| Feb 10, 2020 | $229.64 | $235.81 | $229.14 | $235.73 | +2.43% | 3,475,557 |
| Feb 3, 2020 | $222.22 | $230.60 | $221.43 | $230.13 | +4.49% | 5,515,068 |
| Jan 27, 2020 | $210.65 | $227.71 | $210.65 | $220.25 | +3.20% | 4,912,514 |
| Jan 21, 2020 | $211.30 | $214.84 | $210.17 | $213.42 | +0.74% | 3,211,438 |
| Jan 13, 2020 | $208.31 | $211.96 | $206.74 | $211.85 | +1.82% | 3,180,160 |
| Jan 6, 2020 | $207.23 | $209.83 | $205.47 | $208.06 | +0.04% | 2,905,630 |
| Dec 30, 2019 | $207.97 | $209.88 | $205.97 | $207.97 | +0.22% | 2,381,761 |
| Dec 23, 2019 | $210.82 | $210.82 | $205.42 | $207.51 | -1.15% | 3,342,634 |
| Dec 16, 2019 | $207.39 | $212.65 | $205.18 | $209.93 | +1.83% | 5,752,031 |
| Dec 9, 2019 | $205.68 | $206.56 | $202.84 | $206.15 | +0.08% | 3,480,280 |
| Dec 2, 2019 | $204.12 | $206.78 | $198.60 | $205.99 | +1.17% | 3,549,465 |
| Nov 25, 2019 | $200.00 | $205.87 | $199.69 | $203.61 | +2.02% | 2,996,597 |
| Nov 18, 2019 | $196.99 | $201.78 | $196.66 | $199.58 | +0.44% | 4,862,921 |
| Nov 11, 2019 | $192.77 | $199.76 | $192.52 | $198.71 | +2.13% | 4,682,736 |
| Nov 4, 2019 | $197.02 | $197.24 | $191.21 | $194.57 | -0.65% | 4,461,120 |
| Oct 28, 2019 | $189.44 | $196.45 | $187.58 | $195.85 | +3.82% | 5,733,708 |
| Oct 21, 2019 | $194.14 | $196.75 | $188.07 | $188.65 | -2.21% | 4,749,353 |
| Oct 14, 2019 | $190.89 | $195.07 | $190.15 | $192.91 | +0.95% | 2,724,431 |
| Oct 7, 2019 | $190.92 | $192.73 | $185.51 | $191.10 | -0.47% | 2,772,862 |
| Sep 30, 2019 | $193.58 | $195.30 | $184.52 | $192.00 | -0.76% | 3,153,862 |
| Sep 23, 2019 | $191.66 | $195.95 | $191.23 | $193.47 | +0.24% | 3,879,827 |
| Sep 16, 2019 | $189.74 | $195.65 | $188.67 | $193.00 | +1.11% | 4,063,079 |
| Sep 9, 2019 | $196.40 | $196.40 | $185.30 | $190.88 | -2.25% | 4,845,711 |
| Sep 3, 2019 | $193.29 | $198.09 | $191.43 | $195.28 | +0.22% | 2,571,259 |
| Aug 26, 2019 | $190.43 | $195.50 | $188.88 | $194.85 | +3.03% | 2,819,727 |
| Aug 19, 2019 | $192.50 | $195.47 | $188.18 | $189.12 | -1.25% | 3,311,490 |
| Aug 12, 2019 | $188.03 | $192.29 | $185.20 | $191.51 | +1.10% | 4,441,762 |
| Aug 5, 2019 | $188.91 | $191.11 | $181.89 | $189.43 | -0.84% | 4,656,257 |
| Jul 29, 2019 | $194.56 | $197.04 | $187.87 | $191.04 | -1.81% | 4,061,959 |
| Jul 22, 2019 | $195.10 | $198.00 | $192.97 | $194.56 | -0.18% | 4,485,868 |
| Jul 15, 2019 | $197.90 | $197.99 | $194.10 | $194.91 | -1.30% | 3,032,103 |
| Jul 8, 2019 | $197.28 | $197.95 | $194.92 | $197.47 | -0.06% | 2,931,071 |
| Jul 1, 2019 | $194.37 | $198.61 | $192.96 | $197.58 | +2.38% | 2,254,975 |
| Jun 24, 2019 | $192.43 | $194.51 | $189.43 | $192.98 | +0.50% | 3,866,778 |
| Jun 17, 2019 | $191.24 | $194.00 | $188.52 | $192.02 | +0.66% | 4,515,242 |
| Jun 10, 2019 | $191.71 | $192.79 | $188.52 | $190.76 | +0.27% | 4,136,704 |
| Jun 3, 2019 | $180.50 | $191.60 | $179.93 | $190.24 | +5.65% | 4,815,612 |
| May 28, 2019 | $178.00 | $182.14 | $177.01 | $180.07 | +1.28% | 5,195,514 |
| May 20, 2019 | $180.21 | $181.12 | $176.75 | $177.79 | -1.52% | 4,627,035 |
| May 13, 2019 | $176.55 | $182.37 | $175.33 | $180.54 | +0.80% | 4,369,333 |
| May 6, 2019 | $176.69 | $180.21 | $174.85 | $179.10 | +0.20% | 3,693,301 |
| Apr 29, 2019 | $179.79 | $180.70 | $174.26 | $178.75 | -0.79% | 4,200,464 |
| Apr 22, 2019 | $174.66 | $182.61 | $174.50 | $180.17 | +2.85% | 4,370,795 |
| Apr 15, 2019 | $176.03 | $178.87 | $173.32 | $175.17 | -0.54% | 2,994,656 |
| Apr 8, 2019 | $172.20 | $176.30 | $171.39 | $176.12 | +2.05% | 3,164,355 |
| Apr 1, 2019 | $171.72 | $175.26 | $171.29 | $172.59 | +1.11% | 4,122,539 |
| Mar 25, 2019 | $166.57 | $170.83 | $165.22 | $170.70 | +2.64% | 4,369,016 |
| Mar 18, 2019 | $170.00 | $170.72 | $165.33 | $166.31 | -2.17% | 3,845,793 |
| Mar 11, 2019 | $162.79 | $170.27 | $162.66 | $170.00 | +4.91% | 5,504,301 |
| Mar 4, 2019 | $171.99 | $172.69 | $156.09 | $162.04 | -5.60% | 13,384,148 |
| Feb 25, 2019 | $172.28 | $173.22 | $170.17 | $171.65 | -0.24% | 4,743,344 |
| Feb 19, 2019 | $171.31 | $173.53 | $170.89 | $172.06 | +0.05% | 4,012,853 |
| Feb 11, 2019 | $168.73 | $173.09 | $168.26 | $171.97 | +2.26% | 5,496,142 |
| Feb 4, 2019 | $168.50 | $168.98 | $164.69 | $168.17 | +0.42% | 5,964,956 |
| Jan 28, 2019 | $153.46 | $168.49 | $151.65 | $167.46 | +8.47% | 9,104,501 |
| Jan 22, 2019 | $154.07 | $155.73 | $152.49 | $154.39 | -0.01% | 3,187,981 |
| Jan 14, 2019 | $146.33 | $154.70 | $146.33 | $154.41 | +4.86% | 4,193,734 |
| Jan 7, 2019 | $143.89 | $147.92 | $141.88 | $147.25 | +1.87% | 5,492,037 |
| Dec 31, 2018 | $144.24 | $145.65 | $141.63 | $144.55 | +0.59% | 4,613,574 |
| Dec 24, 2018 | $140.82 | $145.18 | $135.30 | $143.70 | +1.73% | 4,096,814 |
| Dec 17, 2018 | $153.63 | $154.36 | $140.64 | $141.25 | -8.18% | 7,350,587 |
| Dec 10, 2018 | $158.91 | $161.56 | $153.10 | $153.83 | -3.09% | 4,638,500 |
| Dec 3, 2018 | $166.21 | $166.55 | $156.28 | $158.73 | -3.86% | 3,717,970 |
| Nov 26, 2018 | $162.28 | $165.90 | $159.84 | $165.11 | +2.39% | 5,913,796 |
| Nov 19, 2018 | $164.17 | $166.41 | $160.02 | $161.25 | -1.71% | 3,262,965 |
| Nov 12, 2018 | $164.79 | $164.90 | $160.15 | $164.05 | -0.30% | 4,969,194 |
| Nov 5, 2018 | $156.45 | $165.43 | $155.95 | $164.54 | +5.35% | 4,623,154 |
| Oct 29, 2018 | $155.00 | $159.72 | $153.71 | $156.18 | +2.54% | 7,288,289 |
| Oct 22, 2018 | $151.48 | $153.97 | $146.03 | $152.31 | +0.80% | 6,327,779 |
| Oct 15, 2018 | $147.68 | $152.08 | $147.00 | $151.10 | +2.21% | 3,242,615 |
| Oct 8, 2018 | $155.22 | $157.53 | $146.23 | $147.84 | -4.94% | 4,761,802 |
| Oct 1, 2018 | $154.54 | $158.00 | $153.86 | $155.52 | +1.13% | 4,440,880 |
| Sep 24, 2018 | $156.45 | $158.77 | $153.63 | $153.78 | -1.72% | 4,953,248 |
| Sep 17, 2018 | $152.31 | $156.71 | $150.98 | $156.47 | +2.96% | 5,581,566 |
| Sep 10, 2018 | $150.14 | $152.01 | $149.35 | $151.97 | +1.30% | 3,505,724 |
| Sep 4, 2018 | $145.36 | $150.83 | $144.84 | $150.02 | +3.06% | 3,589,395 |
| Aug 27, 2018 | $145.70 | $146.54 | $143.88 | $145.56 | +0.08% | 2,881,045 |
| Aug 20, 2018 | $143.46 | $145.51 | $142.68 | $145.44 | +1.39% | 4,282,325 |
| Aug 13, 2018 | $141.81 | $143.94 | $139.79 | $143.45 | +1.19% | 3,740,470 |
| Aug 6, 2018 | $143.19 | $144.63 | $141.14 | $141.76 | -0.95% | 2,858,417 |
| Jul 30, 2018 | $144.41 | $145.38 | $139.95 | $143.12 | -0.96% | 4,787,598 |
| Jul 23, 2018 | $146.19 | $148.28 | $144.20 | $144.50 | -1.14% | 4,865,734 |
| Jul 16, 2018 | $144.26 | $147.65 | $144.26 | $146.16 | +1.36% | 3,247,598 |
| Jul 9, 2018 | $139.89 | $144.36 | $139.89 | $144.20 | +3.28% | 3,736,648 |
| Jul 2, 2018 | $136.64 | $140.42 | $136.56 | $139.62 | +1.79% | 2,734,779 |
| Jun 25, 2018 | $137.12 | $138.49 | $134.82 | $137.17 | +0.02% | 4,801,260 |
| Jun 18, 2018 | $138.82 | $140.30 | $135.32 | $137.14 | -1.71% | 4,891,226 |
| Jun 11, 2018 | $143.10 | $143.34 | $137.80 | $139.53 | -2.41% | 5,198,171 |
| Jun 4, 2018 | $140.74 | $143.02 | $140.00 | $142.97 | +2.06% | 3,829,896 |
| May 29, 2018 | $140.85 | $141.54 | $137.66 | $140.08 | -1.50% | 4,009,477 |
| May 21, 2018 | $141.56 | $143.61 | $140.74 | $142.22 | +0.65% | 3,653,201 |
| May 14, 2018 | $144.38 | $144.81 | $138.93 | $141.30 | -1.94% | 4,395,790 |
| May 7, 2018 | $139.43 | $144.93 | $139.39 | $144.09 | +3.30% | 4,288,313 |
| Apr 30, 2018 | $144.14 | $144.61 | $136.99 | $139.49 | -3.29% | 4,631,749 |
| Apr 23, 2018 | $144.46 | $145.00 | $140.96 | $144.23 | +0.13% | 4,473,834 |
| Apr 16, 2018 | $143.14 | $145.72 | $142.25 | $144.04 | +1.42% | 4,075,255 |
| Apr 9, 2018 | $138.62 | $143.34 | $137.97 | $142.02 | +2.76% | 4,076,747 |
| Apr 2, 2018 | $140.89 | $141.23 | $136.49 | $138.20 | -1.52% | 3,812,616 |
| Mar 26, 2018 | $138.22 | $141.98 | $137.92 | $140.33 | +2.30% | 4,495,022 |
| Mar 19, 2018 | $146.00 | $146.92 | $137.13 | $137.17 | -6.03% | 6,082,043 |
| Mar 12, 2018 | $148.20 | $148.44 | $143.83 | $145.97 | -1.39% | 6,157,373 |
| Mar 5, 2018 | $137.79 | $148.16 | $136.63 | $148.03 | +6.89% | 5,183,535 |
| Feb 26, 2018 | $142.38 | $144.31 | $136.30 | $138.49 | -2.41% | 6,160,429 |
| Feb 20, 2018 | $140.23 | $142.06 | $137.70 | $141.91 | +0.75% | 4,604,062 |
| Feb 12, 2018 | $138.75 | $141.65 | $137.92 | $140.86 | +2.14% | 6,748,569 |
| Feb 5, 2018 | $143.54 | $144.99 | $134.79 | $137.91 | -3.96% | 12,296,893 |
| Jan 29, 2018 | $142.95 | $147.98 | $140.63 | $143.59 | +0.08% | 8,064,645 |
| Jan 22, 2018 | $135.20 | $143.48 | $134.77 | $143.47 | +6.13% | 5,710,919 |
| Jan 16, 2018 | $136.39 | $136.98 | $133.41 | $135.18 | -1.00% | 4,641,739 |
| Jan 8, 2018 | $135.83 | $138.28 | $134.61 | $136.55 | -0.01% | 5,344,804 |
| Jan 2, 2018 | $134.25 | $136.70 | $130.87 | $136.57 | +1.92% | 4,352,878 |
| Dec 26, 2017 | $133.66 | $135.29 | $133.11 | $134.00 | +0.49% | 2,696,538 |
| Dec 18, 2017 | $138.57 | $139.62 | $133.20 | $133.35 | -3.64% | 5,877,102 |
| Dec 11, 2017 | $138.24 | $139.65 | $135.98 | $138.39 | -0.07% | 7,866,184 |
| Dec 4, 2017 | $142.94 | $143.39 | $137.33 | $138.49 | -2.64% | 4,896,604 |
| Nov 27, 2017 | $138.55 | $142.56 | $138.11 | $142.24 | +2.60% | 7,654,163 |
| Nov 20, 2017 | $141.67 | $142.39 | $138.34 | $138.63 | -1.81% | 4,316,827 |
| Nov 13, 2017 | $142.56 | $144.09 | $140.09 | $141.18 | -1.45% | 4,674,589 |
| Nov 6, 2017 | $138.54 | $144.02 | $138.25 | $143.25 | +3.33% | 6,360,173 |
| Oct 30, 2017 | $143.47 | $145.53 | $137.85 | $138.64 | -5.16% | 8,558,867 |
| Oct 23, 2017 | $151.66 | $152.78 | $144.91 | $146.18 | -3.54% | 5,613,440 |
| Oct 16, 2017 | $149.95 | $151.85 | $148.50 | $151.54 | +1.45% | 3,782,866 |
| Oct 9, 2017 | $146.83 | $150.12 | $146.76 | $149.38 | +1.73% | 4,356,192 |
| Oct 2, 2017 | $146.28 | $147.52 | $145.56 | $146.84 | +0.51% | 4,576,673 |
| Sep 25, 2017 | $145.32 | $147.66 | $144.72 | $146.10 | +0.05% | 5,584,475 |
| Sep 18, 2017 | $143.56 | $146.57 | $142.97 | $146.02 | +1.89% | 5,074,309 |
| Sep 11, 2017 | $143.12 | $144.81 | $141.23 | $143.31 | +0.47% | 6,810,637 |
| Sep 5, 2017 | $138.77 | $143.13 | $138.31 | $142.64 | +2.72% | 5,207,087 |
| Aug 28, 2017 | $138.34 | $139.74 | $137.02 | $138.86 | +0.59% | 4,563,880 |
| Aug 21, 2017 | $136.74 | $139.63 | $136.25 | $138.05 | +1.12% | 4,640,943 |
| Aug 14, 2017 | $139.43 | $140.34 | $136.32 | $136.52 | -1.35% | 4,940,349 |
| Aug 7, 2017 | $138.70 | $140.32 | $138.25 | $138.39 | -0.40% | 4,284,453 |
| Jul 31, 2017 | $139.01 | $141.45 | $138.00 | $138.95 | +0.20% | 5,843,910 |
| Jul 24, 2017 | $139.28 | $141.31 | $135.60 | $138.67 | -0.34% | 5,318,431 |
| Jul 17, 2017 | $136.13 | $139.37 | $135.82 | $139.14 | +2.14% | 3,664,918 |
| Jul 10, 2017 | $134.93 | $136.59 | $133.85 | $136.22 | +0.90% | 4,206,713 |
| Jul 3, 2017 | $133.59 | $135.48 | $132.38 | $135.01 | +1.55% | 3,916,990 |
| Jun 26, 2017 | $132.50 | $134.92 | $132.19 | $132.95 | +0.42% | 5,627,606 |
| Jun 19, 2017 | $137.00 | $137.28 | $132.39 | $132.40 | -2.98% | 7,023,481 |
| Jun 12, 2017 | $132.48 | $136.49 | $132.22 | $136.46 | +2.88% | 6,689,912 |
| Jun 5, 2017 | $131.30 | $132.81 | $129.82 | $132.64 | +0.94% | 6,306,604 |
| May 30, 2017 | $129.93 | $131.89 | $129.62 | $131.40 | +1.07% | 5,871,989 |
| May 22, 2017 | $127.10 | $130.60 | $126.88 | $130.01 | +2.14% | 6,640,760 |
| May 15, 2017 | $124.19 | $127.89 | $124.06 | $127.28 | +2.45% | 6,439,934 |
| May 8, 2017 | $122.54 | $125.37 | $122.23 | $124.24 | +1.61% | 7,700,242 |
| May 1, 2017 | $119.91 | $122.39 | $119.49 | $122.27 | +2.03% | 4,756,566 |
| Apr 24, 2017 | $119.51 | $120.87 | $118.76 | $119.84 | +1.19% | 5,239,573 |
| Apr 17, 2017 | $118.16 | $121.05 | $118.16 | $118.43 | +0.28% | 5,252,257 |
| Apr 10, 2017 | $119.77 | $120.31 | $118.10 | $118.10 | -1.29% | 3,320,358 |
| Apr 3, 2017 | $118.59 | $120.40 | $117.41 | $119.64 | +0.80% | 5,227,243 |
| Mar 27, 2017 | $116.41 | $119.35 | $116.05 | $118.69 | +0.98% | 5,066,137 |
| Mar 20, 2017 | $118.82 | $118.97 | $117.07 | $117.54 | -1.15% | 4,422,199 |
| Mar 13, 2017 | $118.00 | $119.88 | $118.00 | $118.91 | +0.89% | 5,691,511 |
| Mar 6, 2017 | $115.80 | $117.95 | $114.95 | $117.86 | +1.18% | 5,307,668 |
| Feb 27, 2017 | $116.82 | $117.89 | $115.32 | $116.48 | -0.07% | 4,168,148 |
| Feb 21, 2017 | $117.38 | $117.80 | $114.92 | $116.56 | -0.83% | 4,173,090 |
| Feb 13, 2017 | $115.53 | $117.64 | $114.96 | $117.53 | +1.68% | 4,165,267 |
| Feb 6, 2017 | $113.27 | $117.76 | $113.02 | $115.59 | +1.34% | 4,586,303 |
| Jan 30, 2017 | $112.85 | $114.23 | $109.82 | $114.06 | +0.59% | 6,587,609 |
| Jan 23, 2017 | $111.97 | $113.41 | $111.30 | $113.39 | +1.18% | 5,161,231 |
| Jan 17, 2017 | $112.78 | $115.00 | $111.32 | $112.07 | -1.08% | 5,424,437 |
| Jan 9, 2017 | $113.91 | $114.26 | $111.45 | $113.29 | -0.93% | 3,944,614 |
| Jan 3, 2017 | $112.09 | $114.84 | $111.44 | $114.35 | +2.53% | 3,235,779 |
| Dec 27, 2016 | $112.91 | $113.06 | $111.06 | $111.53 | -1.20% | 1,777,728 |
| Dec 19, 2016 | $112.02 | $113.14 | $111.15 | $112.89 | +0.71% | 3,422,681 |
| Dec 12, 2016 | $112.99 | $113.70 | $111.42 | $112.09 | -0.83% | 6,510,501 |
| Dec 5, 2016 | $112.42 | $116.59 | $111.79 | $113.03 | +1.26% | 7,999,454 |
| Nov 28, 2016 | $113.23 | $114.50 | $111.34 | $111.62 | -1.92% | 6,912,489 |
| Nov 21, 2016 | $112.68 | $113.97 | $112.38 | $113.81 | +1.65% | 3,821,298 |
| Nov 14, 2016 | $110.96 | $112.18 | $109.18 | $111.96 | – | 5,934,252 |
Seasonality
AON 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 | 2.1% | 3.1% | -0.3% | -1.5% | 1.9% | 1.4% | 4.4% | 1.1% | -1.0% | 2.1% | 4.4% | -3.6% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.9% | -4.1% | -3.8% | -3.4% | 1.7% | 4.9% | 8.7% | -10.6% | -13.9% | 16.2% | ||
| 2025 | 3.2% | 10.5% | -2.5% | -11.1% | 5.1% | -4.1% | -0.3% | 3.4% | -2.8% | -4.5% | 3.9% | -0.3% |
| 2024 | 2.8% | 5.9% | 5.6% | -15.3% | -0.1% | 4.2% | 11.9% | 4.8% | 0.7% | 6.0% | 6.9% | -8.3% |
| 2023 | 6.4% | -4.6% | 3.7% | 3.3% | -5.2% | 12.0% | -7.6% | 4.7% | -2.8% | -4.4% | 6.2% | -11.4% |
| 2022 | -7.9% | 5.7% | 11.5% | -11.4% | -4.3% | -2.2% | 8.1% | -4.0% | -4.1% | 5.3% | 9.5% | -2.6% |
| 2021 | -3.7% | 12.1% | 1.1% | 9.5% | 0.8% | -5.8% | 9.1% | 10.3% | -0.4% | 12.1% | -7.5% | 1.6% |
| 2020 | 6.0% | -5.6% | -20.7% | 4.9% | 14.1% | -2.2% | 6.8% | -2.5% | 3.2% | -10.6% | 11.3% | 3.1% |
| 2019 | 7.8% | 9.8% | -0.5% | 5.8% | -0.0% | 7.2% | -1.7% | 3.0% | -0.7% | 0.0% | 5.4% | 2.3% |
| 2018 | 6.4% | -1.3% | 0.0% | 1.8% | -1.8% | -1.9% | 4.9% | 1.7% | 5.6% | 1.8% | 5.7% | -12.0% |
| 2017 | 1.3% | 2.6% | 2.6% | 1.3% | 9.2% | 1.6% | 4.2% | 0.7% | 5.0% | -1.6% | -2.2% | -4.4% |