Air Products & Chemicals, Inc. (APD) stock
APDNYSEIndustrial Inorganic ChemicalsFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 10/30235% above fair value
$316.43+4.68 (+1.50%)
Close on Oct 30, 2026Market cap $70.46BP/E –Yield 2.26%
Price history
Air Products & Chemicals share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$316.43
+1.50% on the day
52-week range
$229.11 – $316.64
-0.1% from the high
Change over 52 weeks
+29.3%
From $244.66 on Oct 30, 2025
Average volume
1.13M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $272.78 | $316.64 | $267.28 | $316.43 | +13.73% | 21,641,754 |
| Sep 2026 | $308.00 | $311.80 | $276.47 | $278.23 | -10.09% | 24,254,101 |
| Aug 2026 | $295.14 | $313.93 | $288.00 | $309.46 | +4.94% | 20,153,961 |
| Jul 2026 | $291.36 | $314.87 | $285.91 | $294.89 | +0.58% | 27,496,869 |
| Jun 2026 | $278.63 | $304.77 | $270.11 | $293.18 | +5.23% | 32,187,236 |
| May 2026 | $304.00 | $307.96 | $277.98 | $278.62 | -7.14% | 22,066,193 |
| Apr 2026 | $288.14 | $307.29 | $281.25 | $300.05 | +3.29% | 23,229,017 |
| Mar 2026 | $273.90 | $296.82 | $268.12 | $290.49 | +5.38% | 32,003,621 |
| Feb 2026 | $270.01 | $296.46 | $267.93 | $275.67 | +1.16% | 28,894,705 |
| Jan 2026 | $245.28 | $273.90 | $242.34 | $272.50 | +10.31% | 31,551,126 |
| Dec 2025 | $260.00 | $265.52 | $229.11 | $247.02 | -5.37% | 42,329,326 |
| Nov 2025 | $241.91 | $265.79 | $235.55 | $261.05 | +7.61% | 26,840,599 |
| Oct 2025 | $269.46 | $274.83 | $239.03 | $242.59 | -11.05% | 25,977,346 |
| Sep 2025 | $292.13 | $298.31 | $265.10 | $272.72 | -7.27% | 21,758,172 |
| Aug 2025 | $285.17 | $301.11 | $278.41 | $294.11 | +2.16% | 16,932,257 |
| Jul 2025 | $278.44 | $300.52 | $276.49 | $287.88 | +2.06% | 21,801,345 |
| Jun 2025 | $278.64 | $285.03 | $266.54 | $282.06 | +1.13% | 25,823,155 |
| May 2025 | $258.62 | $281.76 | $254.01 | $278.91 | +2.88% | 26,840,071 |
| Apr 2025 | $290.86 | $295.37 | $243.69 | $271.09 | -8.08% | 28,745,615 |
| Mar 2025 | $319.07 | $321.47 | $287.35 | $294.92 | -6.72% | 25,979,555 |
| Feb 2025 | $330.88 | $341.14 | $303.92 | $316.15 | -5.70% | 29,250,775 |
| Jan 2025 | $286.56 | $338.00 | $281.97 | $335.26 | +15.59% | 35,815,748 |
| Dec 2024 | $335.90 | $337.00 | $287.89 | $290.04 | -13.25% | 20,244,190 |
| Nov 2024 | $309.84 | $336.42 | $301.82 | $334.33 | +7.66% | 32,750,953 |
| Oct 2024 | $295.72 | $332.43 | $283.97 | $310.53 | +4.30% | 35,461,976 |
| Sep 2024 | $276.53 | $302.03 | $267.35 | $297.74 | +6.77% | 26,332,346 |
| Aug 2024 | $288.61 | $296.00 | $271.79 | $278.85 | +5.69% | 22,871,982 |
| Jul 2024 | $256.53 | $272.77 | $246.00 | $263.85 | +2.25% | 35,944,295 |
| Jun 2024 | $266.26 | $286.61 | $257.39 | $258.05 | -3.24% | 40,945,303 |
| May 2024 | $233.98 | $267.25 | $233.52 | $266.70 | +12.85% | 34,949,087 |
| Apr 2024 | $242.93 | $244.65 | $227.53 | $236.34 | -2.45% | 32,062,839 |
| Mar 2024 | $233.71 | $249.34 | $232.41 | $242.27 | +3.52% | 32,787,200 |
| Feb 2024 | $257.82 | $260.20 | $212.24 | $234.04 | -8.47% | 51,486,777 |
| Jan 2024 | $272.33 | $274.87 | $255.42 | $255.71 | -6.61% | 27,985,204 |
| Dec 2023 | $270.60 | $275.82 | $260.29 | $273.80 | +1.20% | 25,409,038 |
| Nov 2023 | $283.04 | $295.96 | $251.63 | $270.55 | -4.21% | 31,532,287 |
| Oct 2023 | $281.33 | $292.56 | $274.27 | $282.44 | -0.34% | 17,251,581 |
| Sep 2023 | $298.56 | $307.71 | $282.62 | $283.40 | -4.09% | 13,873,128 |
| Aug 2023 | $303.69 | $305.83 | $280.77 | $295.49 | -3.22% | 16,743,463 |
| Jul 2023 | $298.15 | $306.59 | $281.77 | $305.33 | +1.94% | 16,039,811 |
| Jun 2023 | $267.70 | $300.51 | $267.28 | $299.53 | +11.29% | 17,065,073 |
| May 2023 | $294.90 | $299.88 | $269.01 | $269.14 | -8.57% | 18,940,101 |
| Apr 2023 | $286.57 | $295.18 | $279.48 | $294.36 | +2.49% | 14,384,307 |
| Mar 2023 | $285.07 | $295.60 | $263.89 | $287.21 | +0.43% | 24,351,426 |
| Feb 2023 | $319.11 | $320.42 | $273.92 | $285.98 | -10.77% | 26,740,032 |
| Jan 2023 | $310.06 | $320.90 | $298.19 | $320.51 | +3.97% | 20,273,355 |
| Dec 2022 | $310.35 | $328.56 | $304.68 | $308.26 | -0.61% | 21,958,359 |
| Nov 2022 | $252.94 | $311.13 | $244.82 | $310.16 | +23.87% | 25,877,099 |
| Oct 2022 | $234.91 | $255.41 | $224.75 | $250.40 | +7.59% | 21,079,447 |
| Sep 2022 | $250.51 | $264.01 | $228.36 | $232.73 | -7.81% | 20,025,829 |
| Aug 2022 | $247.00 | $274.89 | $240.42 | $252.45 | +1.70% | 22,467,521 |
| Jul 2022 | $238.94 | $249.69 | $218.88 | $248.23 | +3.22% | 21,539,391 |
| Jun 2022 | $247.43 | $262.07 | $230.51 | $240.48 | -2.31% | 25,429,153 |
| May 2022 | $235.61 | $254.00 | $225.28 | $246.16 | +5.17% | 21,989,850 |
| Apr 2022 | $251.06 | $254.39 | $233.27 | $234.07 | -6.34% | 24,556,392 |
| Mar 2022 | $235.95 | $253.54 | $216.24 | $249.91 | +5.76% | 40,249,528 |
| Feb 2022 | $283.00 | $286.52 | $228.44 | $236.30 | -16.24% | 30,519,359 |
| Jan 2022 | $304.52 | $309.29 | $272.06 | $282.12 | -7.28% | 21,376,326 |
| Dec 2021 | $292.10 | $307.43 | $284.79 | $304.26 | +5.85% | 18,752,218 |
| Nov 2021 | $299.61 | $316.39 | $286.12 | $287.44 | -4.13% | 25,058,668 |
| Oct 2021 | $257.77 | $301.46 | $251.97 | $299.81 | +17.06% | 21,688,635 |
| Sep 2021 | $269.51 | $272.03 | $253.91 | $256.11 | -4.97% | 19,319,562 |
| Aug 2021 | $292.37 | $293.66 | $265.05 | $269.51 | -7.39% | 22,412,210 |
| Jul 2021 | $289.41 | $293.45 | $279.00 | $291.03 | +1.16% | 16,100,966 |
| Jun 2021 | $303.65 | $306.06 | $286.29 | $287.68 | -4.00% | 19,168,320 |
| May 2021 | $289.67 | $303.32 | $288.51 | $299.66 | +3.88% | 17,731,727 |
| Apr 2021 | $282.20 | $292.87 | $279.18 | $288.48 | +2.54% | 16,331,289 |
| Mar 2021 | $258.40 | $290.32 | $253.25 | $281.34 | +10.06% | 23,805,907 |
| Feb 2021 | $268.71 | $279.92 | $245.75 | $255.62 | -4.18% | 29,683,095 |
| Jan 2021 | $275.39 | $293.25 | $266.14 | $266.76 | -2.36% | 23,333,578 |
| Dec 2020 | $285.00 | $286.00 | $260.61 | $273.22 | -2.47% | 25,393,588 |
| Nov 2020 | $280.72 | $327.89 | $262.24 | $280.14 | +1.41% | 33,985,103 |
| Oct 2020 | $299.06 | $306.82 | $271.27 | $276.24 | -7.26% | 18,679,205 |
| Sep 2020 | $291.00 | $310.74 | $284.23 | $297.86 | +1.92% | 19,197,926 |
| Aug 2020 | $288.08 | $299.46 | $274.56 | $292.26 | +1.96% | 18,265,995 |
| Jul 2020 | $241.90 | $299.82 | $239.36 | $286.63 | +18.71% | 31,028,326 |
| Jun 2020 | $242.11 | $252.54 | $229.17 | $241.46 | -0.08% | 21,402,662 |
| May 2020 | $220.39 | $242.97 | $218.87 | $241.65 | +7.12% | 20,022,121 |
| Apr 2020 | $192.00 | $231.88 | $185.25 | $225.58 | +13.01% | 28,768,691 |
| Mar 2020 | $221.09 | $237.44 | $167.43 | $199.61 | -9.11% | 42,001,328 |
| Feb 2020 | $239.89 | $257.01 | $213.81 | $219.61 | -8.00% | 22,887,364 |
| Jan 2020 | $235.25 | $244.61 | $224.91 | $238.71 | +1.58% | 26,778,835 |
| Dec 2019 | $236.00 | $237.31 | $227.98 | $234.99 | -0.57% | 20,126,527 |
| Nov 2019 | $214.71 | $241.90 | $212.82 | $236.33 | +10.82% | 22,167,028 |
| Oct 2019 | $222.53 | $223.00 | $206.70 | $213.26 | -3.88% | 19,494,751 |
| Sep 2019 | $223.97 | $229.50 | $210.37 | $221.86 | -1.80% | 19,721,071 |
| Aug 2019 | $226.26 | $232.18 | $217.61 | $225.92 | -1.03% | 19,545,642 |
| Jul 2019 | $227.51 | $232.47 | $219.58 | $228.27 | +0.84% | 22,486,411 |
| Jun 2019 | $204.18 | $226.65 | $203.51 | $226.37 | +11.19% | 24,997,264 |
| May 2019 | $206.72 | $210.15 | $199.46 | $203.59 | -1.07% | 27,711,993 |
| Apr 2019 | $192.15 | $206.07 | $189.15 | $205.79 | +7.77% | 21,809,844 |
| Mar 2019 | $182.46 | $191.16 | $178.00 | $190.96 | +5.40% | 21,842,855 |
| Feb 2019 | $165.00 | $182.25 | $163.53 | $181.18 | +10.21% | 21,929,403 |
| Jan 2019 | $157.39 | $165.52 | $153.63 | $164.39 | +2.71% | 28,283,851 |
| Dec 2018 | $163.76 | $167.00 | $149.64 | $160.05 | -0.51% | 27,877,368 |
| Nov 2018 | $155.25 | $165.49 | $151.85 | $160.87 | +4.22% | 23,257,055 |
| Oct 2018 | $168.07 | $171.55 | $148.44 | $154.35 | -7.60% | 26,354,302 |
| Sep 2018 | $166.11 | $171.66 | $163.42 | $167.05 | +0.46% | 15,267,731 |
| Aug 2018 | $163.93 | $169.00 | $157.01 | $166.29 | +1.29% | 21,986,354 |
| Jul 2018 | $155.07 | $165.09 | $153.02 | $164.17 | +5.42% | 23,040,902 |
| Jun 2018 | $162.73 | $169.47 | $154.67 | $155.73 | -3.52% | 22,000,622 |
| May 2018 | $161.44 | $170.29 | $159.07 | $161.41 | -0.54% | 19,591,600 |
| Apr 2018 | $158.95 | $169.15 | $155.20 | $162.29 | +2.05% | 18,162,132 |
| Mar 2018 | $160.69 | $172.39 | $157.15 | $159.03 | -1.09% | 24,880,382 |
| Feb 2018 | $167.21 | $168.30 | $152.71 | $160.79 | -4.50% | 22,970,778 |
| Jan 2018 | $164.88 | $175.17 | $162.69 | $168.37 | +2.61% | 25,233,016 |
| Dec 2017 | $163.29 | $164.78 | $159.90 | $164.08 | +0.64% | 17,536,529 |
| Nov 2017 | $159.69 | $164.65 | $158.17 | $163.04 | +2.26% | 17,164,488 |
| Oct 2017 | $151.04 | $162.86 | $150.55 | $159.43 | +5.43% | 22,038,834 |
| Sep 2017 | $145.66 | $152.26 | $143.79 | $151.22 | +4.02% | 35,697,072 |
| Aug 2017 | $148.00 | $149.64 | $143.81 | $145.37 | +2.27% | 32,635,019 |
| Jul 2017 | $143.73 | $146.55 | $141.88 | $142.15 | -0.64% | 19,973,278 |
| Jun 2017 | $144.46 | $147.50 | $140.78 | $143.06 | -0.69% | 26,504,691 |
| May 2017 | $141.55 | $147.66 | $140.01 | $144.06 | +2.53% | 29,668,592 |
| Apr 2017 | $135.70 | $142.45 | $134.09 | $140.50 | +3.85% | 22,774,652 |
| Mar 2017 | $142.13 | $144.06 | $133.63 | $135.29 | -3.69% | 33,590,429 |
| Feb 2017 | $139.32 | $143.12 | $137.46 | $140.47 | +0.51% | 25,205,110 |
| Jan 2017 | $143.56 | $149.46 | $137.05 | $139.76 | -2.82% | 34,704,818 |
| Dec 2016 | $144.42 | $150.45 | $143.23 | $143.82 | -0.44% | 22,638,522 |
| Nov 2016 | $133.74 | $145.26 | $131.12 | $144.46 | +8.27% | 31,649,817 |
| Oct 2016 | $139.84 | $141.07 | $129.00 | $133.42 | -11.25% | 34,880,556 |
| Sep 2016 | $156.13 | $157.84 | $144.88 | $150.34 | -3.39% | 44,341,800 |
| Aug 2016 | $147.75 | $157.51 | $147.12 | $155.62 | +4.15% | 20,845,100 |
| Jul 2016 | $141.61 | $152.69 | $137.31 | $149.42 | +5.20% | 20,079,300 |
| Jun 2016 | $142.16 | $147.20 | $134.15 | $142.04 | -0.42% | 22,348,500 |
| May 2016 | $144.82 | $147.08 | $140.49 | $142.64 | -2.23% | 22,096,300 |
| Apr 2016 | $143.50 | $152.16 | $141.52 | $145.89 | +1.28% | 20,866,800 |
| Mar 2016 | $133.78 | $147.16 | $131.91 | $144.05 | +8.74% | 60,414,500 |
| Feb 2016 | $125.44 | $137.00 | $125.02 | $132.47 | +4.55% | 34,316,800 |
| Jan 2016 | $128.21 | $129.28 | $114.64 | $126.71 | -2.61% | 36,929,400 |
| Dec 2015 | $136.74 | $139.47 | $127.80 | $130.11 | -4.95% | 35,084,500 |
| Nov 2015 | $138.87 | $143.83 | $134.18 | $136.89 | -1.50% | 21,233,600 |
| Oct 2015 | $127.63 | $142.28 | $126.65 | $138.98 | +8.94% | 29,748,400 |
| Sep 2015 | $136.68 | $141.50 | $123.66 | $127.58 | -8.56% | 28,273,200 |
| Aug 2015 | $142.18 | $148.56 | $125.00 | $139.53 | -2.09% | 29,260,300 |
| Jul 2015 | $137.04 | $144.11 | $128.39 | $142.51 | +4.15% | 32,355,000 |
| Jun 2015 | $147.65 | $149.09 | $136.69 | $136.83 | -6.77% | 21,612,000 |
| May 2015 | $143.75 | $149.37 | $143.51 | $146.76 | +2.32% | 18,179,100 |
| Apr 2015 | $150.89 | $153.93 | $142.27 | $143.43 | -5.19% | 23,659,600 |
| Mar 2015 | $156.14 | $158.20 | $148.91 | $151.28 | -3.11% | 20,741,500 |
| Feb 2015 | $144.37 | $157.73 | $141.88 | $156.14 | +7.23% | 16,908,700 |
| Jan 2015 | $143.39 | $149.00 | $137.07 | $145.61 | +0.96% | 25,193,900 |
| Dec 2014 | $143.63 | $149.61 | $135.41 | $144.23 | +0.28% | 24,322,400 |
| Nov 2014 | $134.61 | $146.46 | $133.07 | $143.83 | +6.81% | 23,303,700 |
| Oct 2014 | $129.44 | $136.08 | $118.20 | $134.66 | +3.44% | 52,988,200 |
| Sep 2014 | $133.17 | $137.45 | $126.82 | $130.18 | -2.27% | 46,376,900 |
| Aug 2014 | $131.46 | $135.53 | $130.68 | $133.21 | +0.95% | 23,162,000 |
| Jul 2014 | $128.30 | $136.91 | $127.26 | $131.95 | +2.59% | 26,260,200 |
| Jun 2014 | $120.00 | $131.48 | $119.32 | $128.62 | +7.21% | 30,454,100 |
| May 2014 | $117.57 | $120.85 | $116.29 | $119.97 | +2.08% | 14,331,800 |
| Apr 2014 | $118.93 | $122.92 | $114.28 | $117.52 | -1.28% | 24,206,700 |
| Mar 2014 | $120.59 | $124.40 | $117.28 | $119.04 | -1.88% | 25,201,600 |
| Feb 2014 | $105.47 | $122.24 | $102.73 | $121.32 | +15.39% | 31,160,800 |
| Jan 2014 | $111.56 | $113.22 | $103.81 | $105.14 | -5.94% | 24,021,500 |
| Dec 2013 | $108.95 | $113.99 | $105.74 | $111.78 | +2.71% | 19,269,300 |
| Nov 2013 | $108.95 | $111.61 | $107.43 | $108.83 | -0.17% | 18,344,700 |
| Oct 2013 | $105.72 | $111.95 | $102.23 | $109.01 | +2.29% | 28,526,200 |
| Sep 2013 | $103.30 | $114.75 | $102.03 | $106.57 | +4.34% | 21,807,900 |
| Aug 2013 | $109.49 | $111.00 | $99.76 | $102.14 | -5.98% | 31,512,800 |
| Jul 2013 | $91.51 | $109.98 | $90.12 | $108.64 | +18.64% | 64,006,300 |
| Jun 2013 | $94.39 | $97.12 | $91.31 | $91.57 | -3.01% | 36,465,400 |
| May 2013 | $86.69 | $96.15 | $85.63 | $94.41 | +8.57% | 27,969,100 |
| Apr 2013 | $86.69 | $87.32 | $84.04 | $86.96 | -0.18% | 23,948,000 |
| Mar 2013 | $85.85 | $90.34 | $85.32 | $87.12 | +0.90% | 18,734,900 |
| Feb 2013 | $88.15 | $89.13 | $84.15 | $86.34 | -1.25% | 18,575,000 |
| Jan 2013 | $85.46 | $89.99 | $85.04 | $87.43 | +4.06% | 20,555,100 |
| Dec 2012 | $83.20 | $86.31 | $81.16 | $84.02 | +1.30% | 18,848,900 |
| Nov 2012 | $78.07 | $83.34 | $77.00 | $82.94 | +6.98% | 30,645,400 |
| Oct 2012 | $82.53 | $85.95 | $76.78 | $77.53 | -6.25% | 26,045,200 |
| Sep 2012 | $82.46 | $85.83 | $81.16 | $82.70 | +0.15% | 16,591,600 |
| Aug 2012 | $80.83 | $85.17 | $79.39 | $82.58 | +2.67% | 17,920,800 |
| Jul 2012 | $79.95 | $82.00 | $77.21 | $80.43 | -0.37% | 23,640,800 |
| Jun 2012 | $77.78 | $81.72 | $76.11 | $80.73 | +2.14% | 29,595,200 |
| May 2012 | $84.82 | $86.85 | $77.58 | $79.04 | -7.54% | 25,569,700 |
| Apr 2012 | $91.83 | $92.79 | $81.58 | $85.49 | -6.87% | 29,378,700 |
| Mar 2012 | $90.67 | $92.48 | $88.15 | $91.80 | +1.73% | 19,841,100 |
| Feb 2012 | $88.99 | $92.44 | $88.52 | $90.24 | +2.51% | 15,791,900 |
| Jan 2012 | $86.62 | $92.23 | $85.60 | $88.03 | +3.33% | 22,026,100 |
| Dec 2011 | $83.71 | $86.63 | $80.03 | $85.19 | +1.72% | 21,041,100 |
| Nov 2011 | $82.98 | $87.76 | $76.64 | $83.75 | -2.77% | 21,619,200 |
| Oct 2011 | $75.90 | $90.20 | $72.26 | $86.14 | +12.79% | 30,581,300 |
| Sep 2011 | $81.64 | $83.14 | $75.04 | $76.37 | -6.72% | 33,665,100 |
| Aug 2011 | $89.97 | $90.11 | $74.58 | $81.87 | -7.73% | 43,017,100 |
| Jul 2011 | $95.47 | $98.00 | $87.75 | $88.73 | -7.17% | 23,437,100 |
| Jun 2011 | $94.93 | $95.93 | $89.25 | $95.58 | +0.52% | 28,499,100 |
| May 2011 | $96.00 | $96.00 | $89.25 | $95.09 | -0.45% | 19,947,200 |
| Apr 2011 | $90.53 | $96.00 | $89.18 | $95.52 | +5.92% | 21,336,400 |
| Mar 2011 | $92.46 | $92.50 | $83.22 | $90.18 | -1.98% | 36,831,000 |
| Feb 2011 | $88.44 | $95.00 | $87.87 | $92.00 | +5.44% | 28,948,200 |
| Jan 2011 | $91.54 | $91.71 | $85.54 | $87.25 | -4.07% | 30,596,600 |
| Dec 2010 | $87.89 | $91.39 | $86.02 | $90.95 | +5.49% | 22,235,300 |
| Nov 2010 | $85.50 | $87.68 | $82.86 | $86.22 | +1.47% | 18,401,600 |
| Oct 2010 | $83.22 | $86.50 | $80.90 | $84.97 | +2.60% | 24,589,600 |
| Sep 2010 | $74.97 | $84.43 | $74.04 | $82.82 | +11.87% | 33,595,500 |
| Aug 2010 | $73.58 | $77.84 | $72.81 | $74.03 | +2.00% | 31,360,300 |
| Jul 2010 | $64.54 | $73.99 | $64.13 | $72.58 | +11.99% | 30,369,100 |
| Jun 2010 | $68.30 | $72.94 | $64.62 | $64.81 | -6.15% | 37,309,500 |
| May 2010 | $77.30 | $77.36 | $64.47 | $69.06 | -10.05% | 41,691,000 |
| Apr 2010 | $74.44 | $80.24 | $73.19 | $76.78 | +3.83% | 28,473,800 |
| Mar 2010 | $68.80 | $75.54 | $68.04 | $73.95 | +7.83% | 43,451,600 |
| Feb 2010 | $76.65 | $77.64 | $65.05 | $68.58 | -9.72% | 57,310,300 |
| Jan 2010 | $82.11 | $83.80 | $75.91 | $75.96 | -6.29% | 24,642,400 |
| Dec 2009 | $83.83 | $84.51 | $79.55 | $81.06 | -2.25% | 24,100,100 |
| Nov 2009 | $78.00 | $85.44 | $77.23 | $82.93 | +7.52% | 21,146,800 |
| Oct 2009 | $77.67 | $84.43 | $73.76 | $77.13 | -0.58% | 36,424,700 |
| Sep 2009 | $74.59 | $80.60 | $72.93 | $77.58 | +3.40% | 31,481,900 |
| Aug 2009 | $75.00 | $77.50 | $72.20 | $75.03 | +0.58% | 23,017,500 |
| Jul 2009 | $64.90 | $75.57 | $60.52 | $74.60 | +15.50% | 31,937,300 |
| Jun 2009 | $65.57 | $69.93 | $61.36 | $64.59 | -0.29% | 35,232,700 |
| May 2009 | $65.79 | $67.89 | $59.60 | $64.78 | -1.70% | 39,171,600 |
| Apr 2009 | $55.54 | $67.93 | $54.73 | $65.90 | +17.16% | 36,007,000 |
| Mar 2009 | $45.37 | $60.20 | $43.44 | $56.25 | +21.62% | 56,403,800 |
| Feb 2009 | $49.24 | $56.98 | $45.56 | $46.25 | -8.05% | 47,963,600 |
| Jan 2009 | $50.31 | $59.64 | $49.90 | $50.30 | +0.06% | 54,584,500 |
| Dec 2008 | $46.71 | $54.48 | $43.00 | $50.27 | +5.26% | 55,211,400 |
| Nov 2008 | $57.89 | $61.42 | $41.46 | $47.76 | -17.84% | 45,781,400 |
| Oct 2008 | $68.01 | $68.51 | $46.33 | $58.13 | -15.13% | 74,617,900 |
| Sep 2008 | $93.35 | $93.35 | $65.05 | $68.49 | -25.43% | 60,096,300 |
| Aug 2008 | $95.71 | $97.10 | $86.16 | $91.85 | -3.53% | 35,760,100 |
| Jul 2008 | $97.67 | $100.14 | $94.17 | $95.21 | -3.69% | 40,371,900 |
| Jun 2008 | $101.32 | $106.06 | $97.56 | $98.86 | -3.00% | 36,558,000 |
| May 2008 | $98.67 | $103.22 | $96.22 | $101.92 | +3.55% | 23,773,100 |
| Apr 2008 | $93.35 | $102.68 | $92.20 | $98.43 | +6.99% | 26,435,200 |
| Mar 2008 | $91.40 | $95.77 | $84.51 | $92.00 | +0.73% | 32,290,000 |
| Feb 2008 | $90.56 | $96.40 | $88.07 | $91.33 | +1.85% | 25,499,500 |
| Jan 2008 | $98.76 | $98.80 | $80.73 | $89.67 | -9.08% | 47,556,700 |
| Dec 2007 | $99.47 | $105.02 | $96.91 | $98.63 | -0.41% | 29,548,700 |
| Nov 2007 | $97.05 | $101.16 | $92.05 | $99.04 | +1.22% | 30,389,900 |
| Oct 2007 | $98.00 | $99.40 | $94.07 | $97.85 | +0.09% | 25,863,200 |
| Sep 2007 | $90.42 | $98.51 | $87.39 | $97.76 | +8.61% | 22,635,700 |
| Aug 2007 | $87.14 | $91.70 | $77.26 | $90.01 | +4.21% | 39,272,700 |
| Jul 2007 | $80.80 | $90.94 | $80.38 | $86.37 | +7.47% | 34,990,200 |
| Jun 2007 | $78.24 | $82.74 | $76.84 | $80.37 | +3.05% | 26,222,600 |
| May 2007 | $76.65 | $79.40 | $75.72 | $77.99 | +1.95% | 24,332,200 |
| Apr 2007 | $74.21 | $79.00 | $73.30 | $76.50 | +3.43% | 20,824,000 |
| Mar 2007 | $74.09 | $76.42 | $71.11 | $73.96 | -1.14% | 23,171,800 |
| Feb 2007 | $74.62 | $78.63 | $73.35 | $74.81 | +0.20% | 19,821,400 |
| Jan 2007 | $70.34 | $75.00 | $68.58 | $74.66 | +6.23% | 25,499,600 |
| Dec 2006 | $69.40 | $72.45 | $68.76 | $70.28 | +1.65% | 15,337,000 |
| Nov 2006 | $69.87 | $71.93 | $68.75 | $69.14 | -0.76% | 16,142,800 |
| Oct 2006 | $66.75 | $70.08 | $66.19 | $69.67 | +4.97% | 18,212,200 |
| Sep 2006 | $66.65 | $68.48 | $64.62 | $66.37 | +0.12% | 20,438,500 |
| Aug 2006 | $63.51 | $67.00 | $62.99 | $66.29 | +3.69% | 19,876,500 |
| Jul 2006 | $64.30 | $65.00 | $60.92 | $63.93 | +0.02% | 23,195,600 |
| Jun 2006 | $64.70 | $67.38 | $59.18 | $63.92 | -1.43% | 31,339,900 |
| May 2006 | $67.90 | $69.25 | $62.69 | $64.85 | -5.36% | 27,923,700 |
| Apr 2006 | $67.54 | $69.54 | $65.45 | $68.52 | +1.98% | 23,202,500 |
| Mar 2006 | $64.16 | $68.10 | $62.56 | $67.19 | +4.72% | 28,811,200 |
| Feb 2006 | $61.70 | $64.90 | $60.50 | $64.16 | +4.00% | 20,491,600 |
| Jan 2006 | $59.40 | $62.50 | $58.01 | $61.69 | +4.22% | 23,431,900 |
| Dec 2005 | $59.60 | $61.89 | $58.85 | $59.19 | +0.03% | 16,765,000 |
| Nov 2005 | $57.15 | $60.55 | $56.18 | $59.17 | +3.37% | 18,435,800 |
| Oct 2005 | $55.08 | $57.78 | $53.00 | $57.24 | +3.81% | 25,060,800 |
| Sep 2005 | $55.40 | $57.25 | $53.30 | $55.14 | -0.47% | 28,890,400 |
| Aug 2005 | $59.76 | $61.60 | $54.90 | $55.40 | -7.30% | 19,940,500 |
| Jul 2005 | $60.25 | $60.97 | $57.45 | $59.76 | -0.90% | 25,162,100 |
| Jun 2005 | $60.24 | $62.83 | $59.10 | $60.30 | +0.12% | 21,694,900 |
| May 2005 | $58.83 | $61.35 | $57.25 | $60.23 | +2.55% | 21,636,400 |
| Apr 2005 | $63.47 | $64.06 | $55.53 | $58.73 | -7.20% | 26,269,200 |
| Mar 2005 | $62.70 | $65.81 | $62.05 | $63.29 | +1.07% | 22,972,800 |
| Feb 2005 | $58.91 | $63.29 | $58.66 | $62.62 | +6.30% | 16,771,100 |
| Jan 2005 | $58.25 | $58.99 | $55.99 | $58.91 | +1.62% | 17,631,700 |
| Dec 2004 | $57.50 | $59.18 | $56.13 | $57.97 | +1.26% | 17,632,700 |
| Nov 2004 | $53.03 | $57.37 | $52.21 | $57.25 | +7.65% | 21,316,100 |
| Oct 2004 | $54.13 | $55.36 | $51.85 | $53.18 | -2.21% | 20,047,000 |
| Sep 2004 | $53.00 | $55.76 | $52.02 | $54.38 | +3.82% | 23,108,300 |
| Aug 2004 | $51.76 | $52.98 | $49.15 | $52.38 | +1.22% | 17,873,800 |
| Jul 2004 | $52.02 | $52.16 | $48.42 | $51.75 | -1.33% | 18,497,000 |
| Jun 2004 | $49.72 | $52.68 | $48.35 | $52.45 | +4.96% | 21,183,800 |
| May 2004 | $49.90 | $50.88 | $47.49 | $49.97 | +0.32% | 18,994,500 |
| Apr 2004 | $50.12 | $53.20 | $49.60 | $49.81 | -0.62% | 18,415,400 |
| Mar 2004 | $48.65 | $50.80 | $46.71 | $50.12 | +3.90% | 23,443,500 |
| Feb 2004 | $49.91 | $51.60 | $48.00 | $48.24 | -3.35% | 17,681,900 |
| Jan 2004 | $52.82 | $55.40 | $48.00 | $49.91 | -5.53% | 28,047,900 |
| Dec 2003 | $48.10 | $53.07 | $48.10 | $52.83 | +10.20% | 19,933,100 |
| Nov 2003 | $45.45 | $48.22 | $44.40 | $47.94 | +5.57% | 20,295,300 |
| Oct 2003 | $45.20 | $48.48 | $44.12 | $45.41 | +0.69% | 24,110,700 |
| Sep 2003 | $47.32 | $48.78 | $44.50 | $45.10 | -4.69% | 23,175,100 |
| Aug 2003 | $46.25 | $47.74 | $44.15 | $47.32 | +1.81% | 16,602,200 |
| Jul 2003 | $41.22 | $47.41 | $40.50 | $46.48 | +11.73% | 30,973,700 |
| Jun 2003 | $43.80 | $44.14 | $40.76 | $41.60 | -4.57% | 27,131,200 |
| May 2003 | $43.07 | $44.25 | $41.77 | $43.59 | +1.21% | 21,231,200 |
| Apr 2003 | $41.85 | $43.97 | $40.72 | $43.07 | +3.96% | 22,813,300 |
| Mar 2003 | $39.35 | $43.25 | $37.02 | $41.43 | +6.89% | 21,792,900 |
| Feb 2003 | $41.46 | $41.87 | $36.97 | $38.76 | -6.49% | 19,351,200 |
| Jan 2003 | $42.70 | $44.20 | $39.32 | $41.45 | -3.04% | 21,351,900 |
| Dec 2002 | $44.85 | $44.91 | $41.94 | $42.75 | -3.32% | 16,113,600 |
| Nov 2002 | $43.80 | $45.04 | $40.38 | $44.22 | +0.05% | 23,608,900 |
| Oct 2002 | $43.10 | $46.50 | $40.34 | $44.20 | +5.21% | 25,651,400 |
| Sep 2002 | $46.66 | $46.99 | $40.00 | $42.01 | -10.45% | 17,568,000 |
| Aug 2002 | $44.25 | $48.90 | $40.70 | $46.91 | +6.01% | 19,657,500 |
| Jul 2002 | $50.30 | $51.66 | $40.20 | $44.25 | -12.32% | 24,512,700 |
| Jun 2002 | $50.50 | $50.71 | $45.59 | $50.47 | +0.64% | 16,196,500 |
| May 2002 | $48.05 | $52.58 | $47.10 | $50.15 | +4.37% | 15,894,200 |
| Apr 2002 | $51.50 | $51.64 | $46.10 | $48.05 | -6.97% | 22,581,600 |
| Mar 2002 | $48.75 | $53.52 | $48.65 | $51.65 | +6.49% | 20,328,000 |
| Feb 2002 | $46.25 | $49.50 | $45.48 | $48.50 | +4.86% | 22,286,400 |
| Jan 2002 | $47.00 | $47.99 | $43.30 | $46.25 | -1.41% | 31,404,500 |
| Dec 2001 | $45.72 | $48.09 | $44.60 | $46.91 | +2.60% | 17,092,500 |
| Nov 2001 | $40.14 | $46.35 | $39.73 | $45.72 | +14.19% | 13,059,200 |
| Oct 2001 | $38.58 | $41.09 | $36.15 | $40.04 | +3.78% | 19,556,100 |
| Sep 2001 | $42.55 | $43.25 | $32.25 | $38.58 | -9.01% | 13,799,100 |
| Aug 2001 | $41.50 | $43.55 | $40.62 | $42.40 | +3.85% | 16,232,200 |
| Jul 2001 | $45.85 | $49.00 | $40.17 | $40.83 | -10.75% | 25,383,000 |
| Jun 2001 | $46.85 | $48.70 | $44.00 | $45.75 | -2.18% | 17,787,700 |
| May 2001 | $42.50 | $47.52 | $41.65 | $46.77 | +8.79% | 22,129,700 |
| Apr 2001 | $39.00 | $44.05 | $37.98 | $42.99 | +11.95% | 19,980,500 |
| Mar 2001 | $40.30 | $43.45 | $36.40 | $38.40 | -5.30% | 25,413,500 |
| Feb 2001 | $37.25 | $40.60 | $37.11 | $40.55 | +7.36% | 22,327,300 |
| Jan 2001 | $40.63 | $42.44 | $35.00 | $37.77 | -7.88% | 20,191,900 |
| Dec 2000 | $35.44 | $42.25 | $34.75 | $41.00 | +19.06% | 16,000,800 |
| Nov 2000 | $37.81 | $37.81 | $32.38 | $34.44 | -7.71% | 16,140,200 |
| Oct 2000 | $36.25 | $39.69 | $30.50 | $37.31 | +3.65% | 19,390,900 |
| Sep 2000 | $36.31 | $39.13 | $32.69 | $36.00 | -0.90% | 16,305,900 |
| Aug 2000 | $33.38 | $38.06 | $32.81 | $36.33 | +8.85% | 11,565,000 |
| Jul 2000 | $30.88 | $34.00 | $29.25 | $33.38 | +8.32% | 19,850,900 |
| Jun 2000 | $34.63 | $37.81 | $30.62 | $30.81 | -11.01% | 16,115,500 |
| May 2000 | $30.81 | $39.06 | $30.31 | $34.63 | +11.47% | 19,711,000 |
| Apr 2000 | $28.69 | $33.00 | $27.56 | $31.06 | +9.23% | 15,322,400 |
| Mar 2000 | $25.75 | $30.31 | $23.00 | $28.44 | +10.44% | 25,118,600 |
| Feb 2000 | $29.63 | $31.06 | $25.63 | $25.75 | -13.08% | 12,914,700 |
| Jan 2000 | $33.31 | $37.00 | $28.50 | $29.63 | -11.73% | 18,395,700 |
| Dec 1999 | $32.00 | $33.88 | $28.50 | $33.56 | +3.67% | 13,890,300 |
| Nov 1999 | $27.63 | $33.88 | $25.69 | $32.38 | +17.73% | 19,617,600 |
| Oct 1999 | $28.75 | $32.25 | $26.81 | $27.50 | -5.98% | 16,856,500 |
| Sep 1999 | $34.19 | $35.44 | $27.69 | $29.25 | -13.97% | 16,188,100 |
| Aug 1999 | $33.69 | $37.19 | $32.75 | $34.00 | +1.68% | 15,033,100 |
| Jul 1999 | $40.38 | $43.50 | $32.44 | $33.44 | -16.93% | 21,563,900 |
| Jun 1999 | $42.50 | $46.38 | $39.88 | $40.25 | -1.83% | 13,900,500 |
| May 1999 | $47.00 | $49.25 | $40.81 | $41.00 | -12.77% | 13,455,400 |
| Apr 1999 | $34.13 | $47.88 | $33.50 | $47.00 | +37.23% | 23,591,200 |
| Mar 1999 | $32.00 | $35.75 | $30.25 | $34.25 | +6.61% | 17,408,000 |
| Feb 1999 | $33.63 | $35.38 | $31.00 | $32.13 | -4.46% | 16,440,000 |
| Jan 1999 | $39.75 | $41.31 | $33.19 | $33.63 | -15.94% | 11,675,700 |
| Dec 1998 | $38.50 | $40.25 | $34.94 | $40.00 | +4.92% | 9,072,800 |
| Nov 1998 | $38.50 | $41.25 | $37.00 | $38.13 | +0.99% | 9,719,000 |
| Oct 1998 | $29.50 | $38.00 | $29.00 | $37.75 | +26.89% | 12,491,700 |
| Sep 1998 | $30.94 | $34.38 | $29.75 | $29.75 | -2.66% | 10,867,700 |
| Aug 1998 | $35.25 | $35.94 | $30.50 | $30.56 | -12.68% | 15,262,100 |
| Jul 1998 | $39.81 | $40.13 | $34.69 | $35.00 | -12.50% | 15,421,700 |
| Jun 1998 | $43.44 | $44.44 | $38.56 | $40.00 | -8.05% | 14,661,200 |
| May 1998 | $43.59 | $45.34 | $42.09 | $43.50 | +0.07% | 9,305,400 |
| Apr 1998 | $41.31 | $44.66 | $40.81 | $43.47 | +4.90% | 13,144,200 |
| Mar 1998 | $41.84 | $42.06 | $40.59 | $41.44 | -1.27% | 13,654,000 |
| Feb 1998 | $40.78 | $43.88 | $40.78 | $41.97 | +4.68% | 8,995,600 |
| Jan 1998 | $41.13 | $42.22 | $37.84 | $40.09 | -2.51% | 13,313,200 |
| Dec 1997 | $38.38 | $41.16 | $37.50 | $41.13 | +7.25% | 11,863,000 |
| Nov 1997 | $38.38 | $40.06 | $37.28 | $38.34 | +0.90% | 12,662,600 |
| Oct 1997 | $41.16 | $41.66 | $36.09 | $38.00 | -8.36% | 14,342,000 |
| Sep 1997 | $40.88 | $44.41 | $40.75 | $41.47 | +1.69% | 7,830,600 |
| Aug 1997 | $43.78 | $44.03 | $39.81 | $40.78 | -7.51% | 8,297,000 |
| Jul 1997 | $41.38 | $44.81 | $41.31 | $44.09 | +8.54% | 7,927,600 |
| Jun 1997 | $39.00 | $42.81 | $38.38 | $40.63 | +4.50% | 9,070,600 |
| May 1997 | $35.81 | $38.88 | $35.13 | $38.88 | +8.36% | 7,179,400 |
| Apr 1997 | $33.94 | $36.25 | $33.19 | $35.88 | +5.71% | 9,517,600 |
| Mar 1997 | $37.06 | $37.38 | $33.25 | $33.94 | -8.43% | 12,688,800 |
| Feb 1997 | $35.69 | $38.81 | $35.69 | $37.06 | +3.85% | 12,149,800 |
| Jan 1997 | $34.56 | $36.38 | $33.56 | $35.69 | +3.25% | 10,488,800 |
| Dec 1996 | $34.75 | $35.31 | $32.88 | $34.56 | -0.54% | 9,144,400 |
| Nov 1996 | $31.50 | $35.00 | $31.25 | $34.75 | +15.83% | 14,674,600 |
| Oct 1996 | $29.13 | $31.06 | $29.00 | $30.00 | +3.00% | 11,986,600 |
| Sep 1996 | $27.13 | $29.38 | $26.88 | $29.13 | +6.39% | 10,379,800 |
| Aug 1996 | $26.56 | $28.06 | $26.56 | $27.38 | +2.58% | 7,689,600 |
| Jul 1996 | $28.88 | $29.13 | $25.88 | $26.69 | -7.38% | 10,644,800 |
| Jun 1996 | $29.63 | $29.94 | $27.69 | $28.81 | -3.15% | 7,918,800 |
| May 1996 | $28.63 | $30.44 | $28.06 | $29.75 | +4.16% | 12,492,800 |
| Apr 1996 | $27.44 | $29.69 | $27.19 | $28.56 | +4.58% | 14,023,600 |
| Mar 1996 | $26.88 | $29.00 | $26.59 | $27.31 | +2.58% | 14,740,000 |
| Feb 1996 | $26.69 | $27.44 | $25.81 | $26.63 | -0.23% | 17,491,400 |
| Jan 1996 | $26.31 | $27.75 | $25.19 | $26.69 | +1.18% | 19,473,000 |
| Dec 1995 | $27.69 | $28.75 | $25.50 | $26.38 | -4.95% | 11,695,600 |
| Nov 1995 | $25.94 | $29.38 | $25.88 | $27.75 | +7.51% | 10,981,000 |
| Oct 1995 | $26.19 | $26.56 | $24.88 | $25.81 | -0.96% | 11,017,400 |
| Sep 1995 | $26.94 | $28.50 | $25.94 | $26.06 | -2.80% | 9,322,200 |
| Aug 1995 | $27.94 | $28.06 | $25.75 | $26.81 | -4.24% | 13,586,400 |
| Jul 1995 | $27.81 | $29.81 | $27.69 | $28.00 | +0.45% | 11,338,200 |
| Jun 1995 | $26.44 | $28.19 | $26.00 | $27.88 | +4.94% | 10,507,800 |
| May 1995 | $25.00 | $27.13 | $24.94 | $26.56 | +5.46% | 11,194,000 |
| Apr 1995 | $26.00 | $26.06 | $24.81 | $25.19 | -3.36% | 7,804,800 |
| Mar 1995 | $24.56 | $26.13 | $23.50 | $26.06 | +5.84% | 12,228,600 |
| Feb 1995 | $22.31 | $24.63 | $22.13 | $24.63 | +10.36% | 8,037,400 |
| Jan 1995 | $22.19 | $23.44 | $21.94 | $22.31 | 0.00% | 9,091,200 |
| Dec 1994 | $22.31 | $23.06 | $21.84 | $22.31 | +0.56% | 10,520,000 |
| Nov 1994 | $23.75 | $23.94 | $21.56 | $22.19 | -7.07% | 8,854,200 |
| Oct 1994 | $23.31 | $24.06 | $22.06 | $23.88 | +2.14% | 7,719,800 |
| Sep 1994 | $24.81 | $24.81 | $22.94 | $23.38 | -6.03% | 8,021,600 |
| Aug 1994 | $23.81 | $25.19 | $23.69 | $24.88 | +3.65% | 11,003,600 |
| Jul 1994 | $21.19 | $24.06 | $20.75 | $24.00 | +13.27% | 11,132,600 |
| Jun 1994 | $20.94 | $21.81 | $20.75 | $21.19 | +0.30% | 8,464,800 |
| May 1994 | $21.75 | $21.75 | $19.38 | $21.13 | -2.31% | 15,031,800 |
| Apr 1994 | $22.00 | $23.06 | $21.19 | $21.63 | -3.08% | 8,119,800 |
| Mar 1994 | $23.88 | $24.56 | $22.06 | $22.31 | -6.30% | 8,883,200 |
| Feb 1994 | $24.81 | $25.00 | $23.25 | $23.81 | -4.03% | 8,979,600 |
| Jan 1994 | $22.13 | $24.81 | $22.13 | $24.81 | +12.15% | 9,667,400 |
| Dec 1993 | $22.25 | $23.00 | $22.06 | $22.13 | +0.28% | 6,249,200 |
| Nov 1993 | $21.00 | $22.38 | $20.75 | $22.06 | +5.69% | 7,908,200 |
| Oct 1993 | $19.31 | $21.25 | $19.06 | $20.88 | +7.74% | 12,122,800 |
| Sep 1993 | $21.75 | $21.88 | $18.75 | $19.38 | -10.92% | 13,369,400 |
| Aug 1993 | $20.13 | $22.44 | $20.00 | $21.75 | +8.07% | 10,631,200 |
| Jul 1993 | $20.25 | $21.44 | $19.31 | $20.13 | +2.55% | 14,536,800 |
| Jun 1993 | $21.38 | $21.94 | $18.75 | $19.63 | -8.19% | 14,505,600 |
| May 1993 | $21.88 | $22.44 | $21.19 | $21.38 | -2.29% | 8,239,000 |
| Apr 1993 | $22.00 | $22.44 | $20.19 | $21.88 | -0.85% | 12,819,400 |
| Mar 1993 | $21.94 | $23.13 | $21.25 | $22.06 | +0.28% | 7,307,200 |
| Feb 1993 | $22.00 | $24.25 | $20.69 | $22.00 | +0.28% | 11,421,200 |
| Jan 1993 | $23.38 | $24.00 | $21.25 | $21.94 | -6.15% | 11,752,400 |
| Dec 1992 | $23.81 | $24.56 | $22.56 | $23.38 | -1.84% | 8,334,200 |
| Nov 1992 | $23.56 | $24.50 | $22.75 | $23.81 | +0.53% | 7,656,400 |
| Oct 1992 | $22.50 | $23.81 | $21.19 | $23.69 | +6.76% | 7,690,200 |
| Sep 1992 | $21.00 | $23.63 | $21.00 | $22.19 | +5.03% | 7,016,200 |
| Aug 1992 | $21.25 | $21.50 | $20.13 | $21.13 | -0.59% | 8,712,000 |
| Jul 1992 | $21.31 | $21.94 | $19.88 | $21.25 | 0.00% | 11,119,200 |
| Jun 1992 | $23.44 | $23.50 | $20.31 | $21.25 | -9.81% | 8,584,200 |
| May 1992 | $23.31 | $24.31 | $22.38 | $23.56 | +0.53% | 9,224,600 |
| Apr 1992 | $21.00 | $24.75 | $20.19 | $23.44 | +10.62% | 11,664,400 |
| Mar 1992 | $21.38 | $23.31 | $20.94 | $21.19 | -0.88% | 10,310,600 |
| Feb 1992 | $19.81 | $21.81 | $19.47 | $21.38 | +8.06% | 11,269,200 |
| Jan 1992 | $18.41 | $20.84 | $18.22 | $19.78 | +7.11% | 12,692,000 |
| Dec 1991 | $16.00 | $18.47 | $16.00 | $18.47 | +13.87% | 10,299,200 |
| Nov 1991 | $17.22 | $18.13 | $15.91 | $16.22 | -5.46% | 8,830,000 |
| Oct 1991 | $16.75 | $18.19 | $16.31 | $17.16 | +2.23% | 7,975,600 |
| Sep 1991 | $17.19 | $17.22 | $15.72 | $16.78 | -2.36% | 9,052,800 |
| Aug 1991 | $16.72 | $17.50 | $15.44 | $17.19 | +2.80% | 11,526,800 |
| Jul 1991 | $16.84 | $17.53 | $15.28 | $16.72 | -0.74% | 11,466,000 |
| Jun 1991 | $17.72 | $18.53 | $16.78 | $16.84 | -4.94% | 7,657,600 |
| May 1991 | $15.63 | $17.88 | $15.63 | $17.72 | +13.63% | 9,389,200 |
| Apr 1991 | $16.84 | $17.59 | $15.41 | $15.59 | -7.93% | 8,335,600 |
| Mar 1991 | $16.06 | $17.41 | $15.22 | $16.94 | +5.45% | 12,353,200 |
| Feb 1991 | $14.72 | $16.19 | $14.44 | $16.06 | +8.90% | 14,306,000 |
| Jan 1991 | $13.75 | $15.00 | $12.81 | $14.75 | +7.76% | 13,475,200 |
| Dec 1990 | $13.47 | $14.34 | $13.13 | $13.69 | +2.10% | 11,733,200 |
| Nov 1990 | $12.06 | $13.44 | $11.97 | $13.41 | +10.85% | 11,929,200 |
| Oct 1990 | $11.38 | $12.38 | $10.72 | $12.09 | +7.80% | 9,700,000 |
| Sep 1990 | $11.28 | $11.47 | $10.75 | $11.22 | -0.83% | 7,364,400 |
| Aug 1990 | $13.69 | $13.81 | $10.75 | $11.31 | -16.78% | 15,664,000 |
| Jul 1990 | $14.16 | $15.25 | $13.44 | $13.59 | -3.76% | 10,280,400 |
| Jun 1990 | $14.19 | $14.34 | $13.69 | $14.13 | -0.44% | 15,771,200 |
| May 1990 | $12.91 | $14.50 | $12.88 | $14.19 | +9.93% | 19,390,400 |
| Apr 1990 | $12.97 | $13.06 | $12.44 | $12.91 | -1.20% | 17,178,000 |
| Mar 1990 | $11.25 | $13.31 | $11.25 | $13.06 | +15.47% | 16,800,000 |
| Feb 1990 | $11.72 | $11.75 | $10.97 | $11.31 | -2.95% | 9,099,600 |
| Jan 1990 | $12.00 | $12.56 | $11.50 | $11.66 | -2.86% | 14,799,600 |
| Dec 1989 | $11.34 | $12.03 | $11.22 | $12.00 | +5.78% | 8,025,600 |
| Nov 1989 | $10.94 | $11.34 | $10.88 | $11.34 | +3.13% | 8,957,600 |
| Oct 1989 | $11.47 | $11.81 | $10.88 | $11.00 | -3.83% | 11,289,200 |
| Sep 1989 | $12.00 | $12.16 | $11.28 | $11.44 | -4.93% | 9,231,200 |
| Aug 1989 | $11.25 | $12.19 | $11.16 | $12.03 | +6.35% | 14,538,000 |
| Jul 1989 | $10.00 | $11.44 | $10.00 | $11.31 | +12.77% | 13,707,600 |
| Jun 1989 | $10.66 | $11.16 | $10.00 | $10.03 | -5.59% | 14,087,600 |
| May 1989 | $10.66 | $10.84 | $10.19 | $10.63 | -0.88% | 20,305,200 |
| Apr 1989 | $10.72 | $10.91 | $10.03 | $10.72 | 0.00% | 21,541,600 |
| Mar 1989 | $11.22 | $11.47 | $10.22 | $10.72 | -4.99% | 14,021,200 |
| Feb 1989 | $11.75 | $12.06 | $11.00 | $11.28 | -3.48% | 9,198,000 |
| Jan 1989 | $10.34 | $11.69 | $10.09 | $11.69 | +13.33% | 17,223,600 |
| Dec 1988 | $9.69 | $10.44 | $9.66 | $10.31 | +5.77% | 17,246,400 |
| Nov 1988 | $10.38 | $10.56 | $9.44 | $9.75 | -6.31% | 12,594,800 |
| Oct 1988 | $10.44 | $10.94 | $10.28 | $10.41 | -0.60% | 17,530,800 |
| Sep 1988 | $10.38 | $10.88 | $10.09 | $10.47 | +0.60% | 14,968,800 |
| Aug 1988 | $11.56 | $11.94 | $10.13 | $10.41 | -10.00% | 15,882,800 |
| Jul 1988 | $12.63 | $13.06 | $11.03 | $11.56 | -8.64% | 14,321,600 |
| Jun 1988 | $11.50 | $13.34 | $11.34 | $12.66 | +11.26% | 19,104,000 |
| May 1988 | $12.09 | $12.56 | $10.88 | $11.38 | -5.94% | 12,162,800 |
| Apr 1988 | $11.22 | $12.34 | $10.94 | $12.09 | +7.80% | 14,111,200 |
| Mar 1988 | $11.94 | $12.13 | $11.06 | $11.22 | -6.51% | 19,798,000 |
| Feb 1988 | $10.28 | $12.22 | $10.19 | $12.00 | +16.36% | 21,549,200 |
| Jan 1988 | $10.25 | $10.47 | $9.13 | $10.31 | +1.23% | 16,457,600 |
| Dec 1987 | $8.47 | $10.38 | $7.66 | $10.19 | +20.74% | 15,205,600 |
| Nov 1987 | $8.56 | $9.31 | $7.94 | $8.44 | -0.74% | 15,763,200 |
| Oct 1987 | $12.19 | $13.06 | $7.25 | $8.50 | -30.61% | 22,097,200 |
| Sep 1987 | $12.41 | $12.50 | $11.41 | $12.25 | -2.00% | 14,251,200 |
| Aug 1987 | $12.59 | $13.47 | $11.88 | $12.50 | -0.74% | 14,024,000 |
| Jul 1987 | $11.78 | $12.59 | $11.72 | $12.59 | +7.18% | 8,788,400 |
| Jun 1987 | $11.09 | $12.56 | $10.63 | $11.75 | +6.82% | 14,567,200 |
| May 1987 | $10.47 | $11.66 | $10.41 | $11.00 | +6.02% | 13,589,600 |
| Apr 1987 | $11.13 | $12.13 | $9.91 | $10.38 | -7.26% | 17,385,200 |
| Mar 1987 | $11.50 | $11.84 | $10.81 | $11.19 | -3.50% | 11,958,400 |
| Feb 1987 | $10.56 | $12.13 | $10.50 | $11.59 | +9.44% | 13,246,400 |
| Jan 1987 | $8.81 | $10.72 | $8.81 | $10.59 | +20.64% | 19,561,600 |
| Dec 1986 | $9.09 | $9.72 | $8.63 | $8.78 | -3.77% | 16,924,000 |
| Nov 1986 | $8.94 | $9.50 | $8.31 | $9.13 | +2.46% | 14,130,000 |
| Oct 1986 | $8.22 | $9.16 | $8.16 | $8.91 | +8.37% | 9,984,000 |
| Sep 1986 | $8.22 | $9.22 | $7.94 | $8.22 | 0.00% | 18,564,000 |
| Aug 1986 | $8.38 | $8.63 | $7.28 | $8.22 | -2.23% | 15,221,200 |
| Jul 1986 | $8.78 | $8.97 | $7.56 | $8.41 | -3.93% | 28,368,000 |
| Jun 1986 | $10.02 | $10.13 | $8.16 | $8.75 | -12.64% | 20,014,400 |
| May 1986 | $9.91 | $10.06 | $9.31 | $10.02 | +0.63% | 13,942,400 |
| Apr 1986 | $9.97 | $10.42 | $9.47 | $9.95 | -0.16% | 12,051,200 |
| Mar 1986 | $10.06 | $10.33 | $9.58 | $9.97 | -0.93% | 19,021,600 |
| Feb 1986 | $8.94 | $10.06 | $8.58 | $10.06 | +12.98% | 16,421,600 |
| Jan 1986 | $8.02 | $9.06 | $7.80 | $8.91 | +11.11% | 12,671,200 |
| Dec 1985 | $7.70 | $8.53 | $7.48 | $8.02 | +3.43% | 13,832,000 |
| Nov 1985 | $6.81 | $7.81 | $6.73 | $7.75 | +13.24% | 22,732,800 |
| Oct 1985 | $6.56 | $6.94 | $6.53 | $6.84 | +4.28% | 12,640,800 |
| Sep 1985 | $6.69 | $6.73 | $6.45 | $6.56 | -1.18% | 9,612,000 |
| Aug 1985 | $7.05 | $7.13 | $6.61 | $6.64 | -5.35% | 12,467,200 |
| Jul 1985 | $6.92 | $7.13 | $6.67 | $7.02 | +0.90% | 15,320,000 |
| Jun 1985 | $6.61 | $6.97 | $6.50 | $6.95 | +5.45% | 9,332,000 |
| May 1985 | $6.06 | $6.69 | $5.94 | $6.59 | +8.21% | 16,458,400 |
| Apr 1985 | $6.08 | $6.16 | $5.86 | $6.09 | +0.77% | 13,108,000 |
| Mar 1985 | $6.17 | $6.22 | $6.02 | $6.05 | -2.03% | 7,904,000 |
| Feb 1985 | $6.00 | $6.38 | $5.98 | $6.17 | +2.87% | 12,220,800 |
| Jan 1985 | $5.75 | $6.05 | $5.56 | $6.00 | +4.35% | 18,401,600 |
| Dec 1984 | $5.59 | $5.94 | $5.56 | $5.75 | +2.22% | 14,653,600 |
| Nov 1984 | $5.55 | $5.72 | $5.53 | $5.63 | +1.69% | 13,836,800 |
| Oct 1984 | $5.44 | $5.69 | $5.25 | $5.53 | +1.14% | 15,471,200 |
| Sep 1984 | $5.98 | $5.98 | $5.39 | $5.47 | -8.85% | 8,661,600 |
| Aug 1984 | $5.16 | $6.05 | $5.16 | $6.00 | +18.15% | 12,342,400 |
| Jul 1984 | $5.16 | $5.31 | $4.83 | $5.08 | -1.52% | 12,306,400 |
| Jun 1984 | $5.13 | $5.50 | $5.09 | $5.16 | +1.23% | 7,808,800 |
| May 1984 | $5.78 | $5.80 | $4.92 | $5.09 | -12.13% | 9,018,400 |
| Apr 1984 | $5.70 | $5.91 | $5.52 | $5.80 | +0.82% | 9,140,800 |
| Mar 1984 | $4.91 | $5.75 | $4.75 | $5.75 | +17.57% | 15,420,000 |
| Feb 1984 | $5.63 | $5.63 | $4.56 | $4.89 | -13.05% | 11,945,600 |
| Jan 1984 | $5.58 | $5.80 | $5.55 | $5.63 | +0.84% | 11,921,600 |
| Dec 1983 | $5.64 | $5.97 | $5.53 | $5.58 | -1.65% | 7,000,000 |
| Nov 1983 | $5.31 | $5.69 | $5.20 | $5.67 | +7.71% | 12,048,800 |
| Oct 1983 | $5.95 | $6.09 | $5.23 | $5.27 | -11.55% | 11,331,200 |
| Sep 1983 | $6.06 | $6.38 | $5.91 | $5.95 | -2.05% | 11,865,600 |
| Aug 1983 | $5.78 | $6.09 | $5.16 | $6.08 | +4.57% | 12,502,400 |
| Jul 1983 | $5.94 | $6.25 | $5.72 | $5.81 | -2.62% | 8,427,200 |
| Jun 1983 | $5.69 | $6.36 | $5.34 | $5.97 | +4.94% | 19,560,800 |
| May 1983 | $5.28 | $5.86 | $5.08 | $5.69 | +6.12% | 19,784,800 |
| Apr 1983 | $5.08 | $5.52 | $4.78 | $5.36 | +4.89% | 16,422,400 |
| Mar 1983 | $5.56 | $6.02 | $5.08 | $5.11 | -7.89% | 14,956,800 |
| Feb 1983 | $5.25 | $5.63 | $5.25 | $5.55 | +5.97% | 12,144,000 |
| Jan 1983 | $4.55 | $5.75 | $4.25 | $5.23 | +15.12% | 31,632,000 |
| Dec 1982 | $4.56 | $4.72 | $3.88 | $4.55 | -0.34% | 16,150,400 |
| Nov 1982 | $4.05 | $5.14 | $4.02 | $4.56 | +12.74% | 12,197,600 |
| Oct 1982 | $3.36 | $4.33 | $3.30 | $4.05 | +20.46% | 20,812,800 |
| Sep 1982 | $3.48 | $3.80 | $3.34 | $3.36 | -3.59% | 27,064,000 |
| Aug 1982 | $3.38 | $3.78 | $2.95 | $3.48 | +3.24% | 12,923,200 |
| Jul 1982 | $3.80 | $3.98 | $3.33 | $3.38 | -11.11% | 7,744,800 |
| Jun 1982 | $3.91 | $3.91 | $3.25 | $3.80 | -3.57% | 9,285,600 |
| May 1982 | $4.41 | $4.53 | $3.91 | $3.94 | -10.64% | 4,944,800 |
| Apr 1982 | $4.38 | $4.67 | $4.27 | $4.41 | +0.72% | 4,227,200 |
| Mar 1982 | $3.94 | $4.52 | $3.91 | $4.38 | +11.11% | 8,251,200 |
| Feb 1982 | $4.38 | $4.39 | $3.88 | $3.94 | -10.32% | 8,268,000 |
| Jan 1982 | $4.69 | $4.69 | $4.06 | $4.39 | -6.64% | 6,221,600 |
| Dec 1981 | $4.56 | $4.88 | $4.56 | $4.70 | +3.08% | 6,428,800 |
| Nov 1981 | $4.91 | $5.03 | $4.56 | $4.56 | -7.01% | 4,548,800 |
| Oct 1981 | $4.39 | $4.91 | $4.33 | $4.91 | +11.74% | 4,677,600 |
| Sep 1981 | $4.52 | $4.81 | $4.25 | $4.39 | -2.77% | 7,138,400 |
| Aug 1981 | $4.66 | $5.02 | $4.50 | $4.52 | -3.02% | 5,904,800 |
| Jul 1981 | $4.91 | $5.11 | $4.59 | $4.66 | -5.40% | 9,498,400 |
| Jun 1981 | $5.50 | $5.63 | $4.84 | $4.92 | -10.51% | 6,892,000 |
| May 1981 | $5.75 | $5.86 | $5.28 | $5.50 | -4.09% | 5,020,800 |
| Apr 1981 | $5.59 | $5.94 | $5.37 | $5.73 | +2.52% | 6,290,400 |
| Mar 1981 | $5.36 | $6.11 | $5.09 | $5.59 | +4.68% | 8,420,000 |
| Feb 1981 | $5.48 | $5.55 | $5.17 | $5.34 | -2.84% | 5,617,600 |
| Jan 1981 | $5.17 | $5.64 | $4.78 | $5.50 | +6.35% | 12,179,200 |
| Dec 1980 | $6.05 | $6.05 | $5.05 | $5.17 | -14.47% | 8,920,000 |
| Nov 1980 | $6.19 | $6.66 | $5.97 | $6.05 | -2.27% | 9,325,600 |
| Oct 1980 | $6.14 | $6.78 | $6.14 | $6.19 | +0.76% | 7,692,000 |
| Sep 1980 | $5.75 | $6.63 | $5.58 | $6.14 | +6.79% | 6,140,000 |
| Aug 1980 | $5.63 | $6.09 | $5.44 | $5.75 | +2.22% | 8,537,600 |
| Jul 1980 | $4.84 | $5.63 | $4.81 | $5.63 | +16.13% | 6,462,400 |
| Jun 1980 | $4.69 | $5.09 | $4.58 | $4.84 | +3.33% | 4,378,400 |
| May 1980 | $4.75 | $4.84 | $4.19 | $4.69 | -1.32% | 8,678,400 |
| Apr 1980 | $4.34 | $4.75 | $4.03 | $4.75 | +9.35% | 5,790,400 |
| Mar 1980 | $4.27 | $4.44 | $4.13 | $4.34 | – | 2,937,600 |
Seasonality
APD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -4.6% | 1.5% | 1.9% | 1.7% | 1.9% | 3.8% | 0.8% | -1.9% | 2.1% | 5.5% | -1.2% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.1% | 1.2% | 5.4% | 3.9% | -7.1% | 5.2% | 1.2% | 4.9% | -10.1% | 14.5% | ||
| 2025 | 16.3% | -5.7% | -6.7% | -7.5% | 2.9% | 1.1% | 2.7% | 2.2% | -7.3% | -10.5% | 7.6% | -5.4% |
| 2024 | -6.6% | -8.5% | 4.3% | -2.4% | 12.8% | -3.2% | 3.0% | 5.7% | 6.8% | 4.9% | 7.7% | -13.2% |
| 2023 | 4.0% | -10.8% | 1.1% | 2.5% | -8.6% | 12.0% | 1.9% | -3.2% | -3.5% | -0.3% | -4.2% | 1.9% |
| 2022 | -7.3% | -16.2% | 6.4% | -6.3% | 5.2% | -1.7% | 3.2% | 1.7% | -7.2% | 7.6% | 23.9% | -0.1% |
| 2021 | -2.4% | -4.2% | 10.6% | 2.5% | 3.9% | -3.5% | 1.2% | -7.4% | -4.4% | 17.1% | -4.1% | 6.4% |
| 2020 | 1.6% | -8.0% | -8.5% | 13.0% | 7.1% | 0.5% | 18.7% | 2.0% | 2.4% | -7.3% | 1.4% | -2.0% |
| 2019 | 2.7% | 10.2% | 6.0% | 7.8% | -1.1% | 11.8% | 0.8% | -1.0% | -1.3% | -3.9% | 10.8% | -0.1% |
| 2018 | 2.6% | -4.5% | -0.4% | 2.0% | -0.5% | -2.8% | 5.4% | 1.3% | 1.1% | -7.6% | 4.2% | 0.2% |
| 2017 | -2.8% | 0.5% | -3.0% | 3.9% | 2.5% | -0.0% | -0.6% | 2.3% | 4.0% | 6.1% | 2.3% | 1.2% |