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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $307.00 | $316.64 | $303.09 | $316.43 | +3.02% | 5,339,946 |
| Oct 19, 2026 | $299.57 | $310.21 | $297.52 | $307.15 | +2.52% | 4,380,118 |
| Oct 12, 2026 | $281.00 | $301.54 | $279.90 | $299.59 | +6.52% | 4,931,188 |
| Oct 5, 2026 | $277.98 | $282.76 | $274.82 | $281.26 | +1.33% | 4,406,468 |
| Sep 28, 2026 | $280.81 | $282.55 | $267.28 | $277.57 | -1.49% | 5,793,823 |
| Sep 21, 2026 | $284.12 | $289.88 | $279.37 | $281.76 | -0.85% | 6,632,548 |
| Sep 14, 2026 | $291.58 | $293.35 | $281.23 | $284.18 | -2.49% | 7,397,515 |
| Sep 8, 2026 | $298.86 | $302.82 | $288.96 | $291.43 | -3.27% | 3,767,152 |
| Aug 31, 2026 | $309.96 | $313.93 | $300.21 | $301.27 | -2.21% | 4,696,057 |
| Aug 24, 2026 | $304.55 | $308.83 | $301.95 | $308.09 | +0.98% | 4,816,580 |
| Aug 17, 2026 | $307.89 | $311.00 | $297.85 | $305.10 | -1.25% | 5,428,311 |
| Aug 10, 2026 | $303.99 | $311.51 | $301.35 | $308.97 | +1.82% | 3,446,400 |
| Aug 3, 2026 | $295.14 | $303.66 | $288.00 | $303.44 | +2.90% | 5,013,710 |
| Jul 27, 2026 | $296.50 | $311.08 | $291.38 | $294.89 | -1.00% | 6,904,831 |
| Jul 20, 2026 | $295.10 | $301.97 | $292.22 | $297.87 | +0.76% | 5,286,041 |
| Jul 13, 2026 | $300.92 | $307.12 | $290.32 | $295.62 | -1.31% | 5,011,119 |
| Jul 6, 2026 | $314.30 | $314.87 | $292.94 | $299.53 | -4.67% | 5,755,130 |
| Jun 29, 2026 | $277.41 | $314.28 | $270.11 | $314.19 | +13.10% | 9,357,330 |
| Jun 22, 2026 | $279.37 | $284.86 | $275.51 | $277.79 | -0.86% | 8,609,787 |
| Jun 15, 2026 | $280.01 | $284.85 | $276.66 | $280.21 | -0.50% | 7,340,604 |
| Jun 8, 2026 | $281.92 | $287.07 | $274.37 | $281.62 | -0.26% | 6,107,725 |
| Jun 1, 2026 | $278.63 | $287.60 | $275.20 | $282.35 | +1.34% | 5,311,538 |
| May 26, 2026 | $289.01 | $290.92 | $277.98 | $278.62 | -3.75% | 4,907,660 |
| May 18, 2026 | $295.20 | $296.68 | $285.46 | $289.47 | -2.00% | 5,955,967 |
| May 11, 2026 | $297.46 | $307.96 | $292.61 | $295.38 | -0.01% | 5,517,404 |
| May 4, 2026 | $300.02 | $305.39 | $291.52 | $295.41 | -1.88% | 4,656,738 |
| Apr 27, 2026 | $305.50 | $307.29 | $294.13 | $301.07 | -0.23% | 5,986,617 |
| Apr 20, 2026 | $294.97 | $304.57 | $293.46 | $301.76 | +3.41% | 4,423,418 |
| Apr 13, 2026 | $299.11 | $301.00 | $288.65 | $291.81 | -2.31% | 5,058,762 |
| Apr 6, 2026 | $292.07 | $301.25 | $281.25 | $298.71 | +1.76% | 5,573,457 |
| Mar 30, 2026 | $294.10 | $296.46 | $284.41 | $293.55 | +0.47% | 5,811,663 |
| Mar 23, 2026 | $284.14 | $295.25 | $276.76 | $292.19 | +3.98% | 6,451,926 |
| Mar 16, 2026 | $290.20 | $292.01 | $279.00 | $281.01 | -2.42% | 7,448,941 |
| Mar 9, 2026 | $273.50 | $296.82 | $270.55 | $287.98 | +5.80% | 8,093,908 |
| Mar 2, 2026 | $273.90 | $278.14 | $268.12 | $272.18 | -1.27% | 7,412,370 |
| Feb 23, 2026 | $281.51 | $284.83 | $273.13 | $275.67 | -1.96% | 8,075,703 |
| Feb 17, 2026 | $281.75 | $283.79 | $275.73 | $281.18 | +0.51% | 6,489,242 |
| Feb 9, 2026 | $282.07 | $296.46 | $274.09 | $279.74 | -1.19% | 7,285,892 |
| Feb 2, 2026 | $270.01 | $287.81 | $267.93 | $283.12 | +3.90% | 7,043,868 |
| Jan 26, 2026 | $263.00 | $273.90 | $253.94 | $272.50 | +4.27% | 9,390,552 |
| Jan 20, 2026 | $263.99 | $267.22 | $256.59 | $261.35 | -2.31% | 5,872,802 |
| Jan 12, 2026 | $263.50 | $270.88 | $261.79 | $267.53 | +1.44% | 6,627,895 |
| Jan 5, 2026 | $247.80 | $265.70 | $247.45 | $263.72 | +5.29% | 8,252,089 |
| Dec 29, 2025 | $247.00 | $251.44 | $242.34 | $250.47 | +1.23% | 4,665,555 |
| Dec 22, 2025 | $239.96 | $247.94 | $239.49 | $247.42 | +3.11% | 4,442,536 |
| Dec 15, 2025 | $240.92 | $249.17 | $238.60 | $239.96 | -1.25% | 12,108,513 |
| Dec 8, 2025 | $255.02 | $256.72 | $229.11 | $243.00 | -6.79% | 16,056,110 |
| Dec 1, 2025 | $260.00 | $265.52 | $256.23 | $260.69 | -0.14% | 6,464,400 |
| Nov 24, 2025 | $256.38 | $262.29 | $252.71 | $261.05 | +1.43% | 4,050,561 |
| Nov 17, 2025 | $258.28 | $258.64 | $249.20 | $257.37 | -0.76% | 6,111,073 |
| Nov 10, 2025 | $260.55 | $265.79 | $256.46 | $259.34 | -0.15% | 5,404,429 |
| Nov 3, 2025 | $241.91 | $264.31 | $235.55 | $259.74 | +7.07% | 11,274,536 |
| Oct 27, 2025 | $255.75 | $257.45 | $239.03 | $242.59 | -4.83% | 6,306,614 |
| Oct 20, 2025 | $254.23 | $256.90 | $251.73 | $254.91 | +0.68% | 4,912,019 |
| Oct 13, 2025 | $259.43 | $266.10 | $251.16 | $253.20 | -1.51% | 6,805,277 |
| Oct 6, 2025 | $271.35 | $273.61 | $256.96 | $257.08 | -5.30% | 4,474,164 |
| Sep 29, 2025 | $267.76 | $274.83 | $265.91 | $271.47 | +1.76% | 7,044,801 |
| Sep 22, 2025 | $287.91 | $290.96 | $265.10 | $266.78 | -8.05% | 7,183,441 |
| Sep 15, 2025 | $294.06 | $296.69 | $282.64 | $290.15 | -0.91% | 4,748,071 |
| Sep 8, 2025 | $289.37 | $298.31 | $283.73 | $292.82 | +1.02% | 3,661,613 |
| Sep 2, 2025 | $292.13 | $293.46 | $286.22 | $289.86 | -1.45% | 2,599,518 |
| Aug 25, 2025 | $298.81 | $300.00 | $292.84 | $294.11 | -1.73% | 2,660,536 |
| Aug 18, 2025 | $288.10 | $301.11 | $287.11 | $299.30 | +3.04% | 3,646,138 |
| Aug 11, 2025 | $288.87 | $294.25 | $280.76 | $290.46 | +0.60% | 5,320,772 |
| Aug 4, 2025 | $282.28 | $293.28 | $282.28 | $288.74 | +2.48% | 4,232,630 |
| Jul 28, 2025 | $297.83 | $297.87 | $278.41 | $281.75 | -5.84% | 5,472,253 |
| Jul 21, 2025 | $296.09 | $300.52 | $293.60 | $299.24 | +1.33% | 3,521,503 |
| Jul 14, 2025 | $290.38 | $296.07 | $284.25 | $295.31 | +1.14% | 5,746,001 |
| Jul 7, 2025 | $290.38 | $297.38 | $287.55 | $291.97 | +0.04% | 5,013,192 |
| Jun 30, 2025 | $281.13 | $292.67 | $276.49 | $291.84 | +3.36% | 4,406,656 |
| Jun 23, 2025 | $270.00 | $284.75 | $266.54 | $282.35 | +4.38% | 8,227,266 |
| Jun 16, 2025 | $283.07 | $284.00 | $270.47 | $270.50 | -3.52% | 4,813,133 |
| Jun 9, 2025 | $279.40 | $285.03 | $277.72 | $280.37 | +0.21% | 5,123,279 |
| Jun 2, 2025 | $278.64 | $284.90 | $275.55 | $279.78 | +0.31% | 6,373,398 |
| May 26, 2025 | $267.04 | $279.45 | $266.84 | $278.91 | +3.36% | 6,935,672 |
| May 19, 2025 | $276.19 | $278.64 | $265.57 | $269.84 | -3.26% | 3,932,700 |
| May 12, 2025 | $278.23 | $281.76 | $268.14 | $278.93 | +2.88% | 5,343,128 |
| May 5, 2025 | $274.16 | $276.84 | $262.99 | $271.13 | -2.34% | 5,511,964 |
| Apr 28, 2025 | $267.66 | $281.62 | $254.01 | $277.62 | +3.93% | 9,739,175 |
| Apr 21, 2025 | $261.39 | $273.59 | $254.04 | $267.11 | +1.60% | 5,030,387 |
| Apr 14, 2025 | $272.07 | $274.51 | $259.00 | $262.90 | -2.27% | 5,913,395 |
| Apr 7, 2025 | $259.05 | $271.21 | $243.69 | $269.01 | +2.10% | 8,895,831 |
| Mar 31, 2025 | $290.69 | $296.39 | $262.69 | $263.47 | -9.85% | 5,433,539 |
| Mar 24, 2025 | $293.81 | $297.41 | $291.07 | $292.27 | +0.21% | 3,835,921 |
| Mar 17, 2025 | $291.75 | $297.03 | $287.35 | $291.65 | -0.09% | 7,299,293 |
| Mar 10, 2025 | $312.94 | $316.39 | $290.10 | $291.92 | -7.74% | 5,805,123 |
| Mar 3, 2025 | $319.07 | $321.47 | $304.67 | $316.41 | +0.08% | 7,889,113 |
| Feb 24, 2025 | $308.87 | $318.25 | $305.69 | $316.15 | +2.02% | 5,563,776 |
| Feb 18, 2025 | $316.00 | $317.70 | $306.48 | $309.89 | -1.97% | 4,698,160 |
| Feb 10, 2025 | $310.70 | $318.41 | $303.92 | $316.12 | +1.83% | 7,493,231 |
| Feb 3, 2025 | $330.88 | $341.14 | $307.52 | $310.44 | -7.40% | 11,495,608 |
| Jan 27, 2025 | $325.69 | $338.00 | $320.44 | $335.26 | +1.82% | 9,208,317 |
| Jan 21, 2025 | $318.92 | $329.94 | $314.29 | $329.26 | +3.61% | 7,918,568 |
| Jan 13, 2025 | $293.75 | $318.09 | $292.93 | $317.80 | +8.43% | 10,005,434 |
| Jan 6, 2025 | $284.32 | $295.22 | $281.97 | $293.08 | +3.23% | 6,183,685 |
| Dec 30, 2024 | $291.98 | $291.98 | $282.52 | $283.91 | -3.04% | 4,093,853 |
| Dec 23, 2024 | $293.42 | $296.20 | $290.74 | $292.81 | -0.74% | 1,968,904 |
| Dec 16, 2024 | $311.32 | $312.04 | $292.51 | $294.99 | -5.54% | 6,252,756 |
| Dec 9, 2024 | $322.44 | $322.44 | $307.39 | $312.30 | -2.44% | 4,494,925 |
| Dec 2, 2024 | $335.90 | $337.00 | $312.60 | $320.11 | -4.25% | 5,933,496 |
| Nov 25, 2024 | $333.00 | $336.42 | $330.38 | $334.33 | +0.75% | 6,489,283 |
| Nov 18, 2024 | $320.58 | $332.69 | $319.59 | $331.83 | +4.65% | 9,646,511 |
| Nov 11, 2024 | $312.78 | $318.40 | $308.86 | $317.10 | +1.31% | 6,111,208 |
| Nov 4, 2024 | $310.62 | $318.63 | $301.82 | $312.99 | +1.22% | 9,709,255 |
| Oct 28, 2024 | $319.96 | $319.96 | $307.13 | $309.21 | -2.77% | 6,883,945 |
| Oct 21, 2024 | $330.42 | $332.43 | $317.89 | $318.02 | -4.24% | 6,033,122 |
| Oct 14, 2024 | $316.88 | $332.17 | $316.01 | $332.10 | +4.88% | 7,293,283 |
| Oct 7, 2024 | $306.00 | $323.87 | $301.30 | $316.66 | +10.91% | 11,525,028 |
| Sep 30, 2024 | $300.00 | $301.60 | $283.97 | $285.50 | -4.95% | 5,553,786 |
| Sep 23, 2024 | $289.14 | $302.03 | $288.21 | $300.36 | +4.30% | 7,038,926 |
| Sep 16, 2024 | $287.00 | $291.98 | $285.73 | $287.98 | +1.36% | 8,491,551 |
| Sep 9, 2024 | $269.19 | $286.49 | $268.46 | $284.13 | +5.74% | 5,376,003 |
| Sep 3, 2024 | $276.53 | $279.00 | $267.35 | $268.71 | -3.64% | 4,393,374 |
| Aug 26, 2024 | $275.75 | $279.81 | $274.38 | $278.85 | +1.08% | 4,749,816 |
| Aug 19, 2024 | $275.33 | $277.38 | $271.87 | $275.86 | -0.07% | 2,771,047 |
| Aug 12, 2024 | $277.64 | $278.00 | $271.79 | $276.04 | -0.79% | 4,388,842 |
| Aug 5, 2024 | $275.62 | $283.31 | $275.41 | $278.23 | -1.25% | 5,287,355 |
| Jul 29, 2024 | $261.52 | $296.00 | $261.00 | $281.74 | +7.95% | 9,992,028 |
| Jul 22, 2024 | $262.87 | $263.47 | $248.03 | $260.98 | -0.73% | 12,720,299 |
| Jul 15, 2024 | $260.16 | $272.77 | $258.86 | $262.91 | +0.61% | 4,394,144 |
| Jul 8, 2024 | $254.06 | $263.73 | $253.79 | $261.31 | +3.42% | 7,560,436 |
| Jul 1, 2024 | $256.53 | $257.91 | $246.00 | $252.67 | -2.08% | 6,952,310 |
| Jun 24, 2024 | $273.93 | $273.93 | $257.39 | $258.05 | -5.45% | 18,398,212 |
| Jun 17, 2024 | $273.43 | $276.23 | $268.35 | $272.91 | -0.81% | 6,024,993 |
| Jun 10, 2024 | $280.95 | $286.61 | $274.86 | $275.14 | -1.57% | 8,595,714 |
| Jun 3, 2024 | $266.26 | $281.20 | $265.72 | $279.53 | +4.81% | 7,926,384 |
| May 28, 2024 | $264.20 | $266.93 | $258.32 | $266.70 | +0.79% | 6,071,434 |
| May 20, 2024 | $261.57 | $267.25 | $261.14 | $264.61 | +0.73% | 7,743,473 |
| May 13, 2024 | $251.58 | $262.98 | $248.37 | $262.70 | +4.85% | 10,594,798 |
| May 6, 2024 | $247.43 | $252.92 | $244.89 | $250.55 | +1.90% | 5,323,442 |
| Apr 29, 2024 | $237.00 | $247.39 | $228.81 | $245.87 | +4.15% | 10,400,744 |
| Apr 22, 2024 | $231.93 | $238.40 | $229.19 | $236.08 | +1.92% | 6,352,862 |
| Apr 15, 2024 | $233.13 | $235.72 | $227.53 | $231.64 | +0.05% | 8,449,362 |
| Apr 8, 2024 | $239.52 | $240.82 | $230.68 | $231.53 | -3.00% | 6,569,684 |
| Apr 1, 2024 | $242.93 | $244.65 | $236.59 | $238.68 | -1.48% | 5,506,127 |
| Mar 25, 2024 | $235.97 | $243.45 | $235.20 | $242.27 | +2.35% | 4,408,004 |
| Mar 18, 2024 | $244.57 | $248.87 | $234.96 | $236.71 | -3.24% | 8,660,104 |
| Mar 11, 2024 | $243.25 | $249.34 | $242.42 | $244.63 | +1.25% | 8,015,024 |
| Mar 4, 2024 | $235.40 | $248.00 | $235.40 | $241.61 | +2.38% | 10,473,398 |
| Feb 26, 2024 | $230.09 | $237.65 | $228.51 | $236.00 | +1.38% | 8,745,695 |
| Feb 20, 2024 | $226.45 | $233.30 | $225.26 | $232.79 | +2.62% | 7,486,633 |
| Feb 12, 2024 | $220.38 | $228.46 | $216.30 | $226.85 | +3.19% | 10,956,807 |
| Feb 5, 2024 | $227.00 | $228.04 | $212.24 | $219.84 | -14.85% | 22,076,361 |
| Jan 29, 2024 | $261.90 | $262.27 | $255.42 | $258.17 | -1.42% | 8,639,561 |
| Jan 22, 2024 | $258.48 | $266.17 | $257.11 | $261.90 | +0.48% | 7,619,214 |
| Jan 16, 2024 | $262.53 | $263.99 | $257.00 | $260.64 | -1.32% | 6,303,436 |
| Jan 8, 2024 | $268.57 | $272.94 | $263.01 | $264.13 | -2.23% | 4,913,974 |
| Jan 2, 2024 | $272.33 | $274.87 | $268.42 | $270.15 | -1.33% | 3,960,970 |
| Dec 26, 2023 | $273.45 | $275.82 | $272.00 | $273.80 | +0.35% | 2,623,866 |
| Dec 18, 2023 | $273.58 | $274.95 | $268.01 | $272.84 | +0.73% | 5,176,466 |
| Dec 11, 2023 | $263.25 | $273.40 | $262.47 | $270.86 | +2.88% | 8,458,418 |
| Dec 4, 2023 | $270.94 | $272.56 | $260.29 | $263.27 | -3.44% | 7,444,135 |
| Nov 27, 2023 | $273.70 | $275.11 | $265.73 | $272.64 | -0.68% | 7,196,909 |
| Nov 20, 2023 | $269.99 | $277.47 | $269.16 | $274.50 | +1.67% | 4,190,181 |
| Nov 13, 2023 | $263.77 | $274.45 | $262.20 | $269.99 | +1.71% | 7,206,176 |
| Nov 6, 2023 | $293.20 | $294.16 | $251.63 | $265.46 | -9.46% | 11,655,882 |
| Oct 30, 2023 | $278.00 | $295.96 | $277.03 | $293.20 | +6.17% | 4,528,978 |
| Oct 23, 2023 | $276.80 | $279.75 | $274.27 | $276.15 | -0.87% | 3,476,402 |
| Oct 16, 2023 | $287.63 | $292.56 | $277.82 | $278.57 | -2.41% | 2,993,868 |
| Oct 9, 2023 | $281.08 | $292.52 | $279.67 | $285.46 | +1.57% | 4,170,178 |
| Oct 2, 2023 | $281.33 | $286.33 | $275.61 | $281.06 | -0.83% | 5,071,447 |
| Sep 25, 2023 | $285.36 | $290.48 | $282.62 | $283.40 | -1.13% | 3,793,410 |
| Sep 18, 2023 | $301.63 | $301.90 | $285.85 | $286.64 | -5.12% | 3,219,051 |
| Sep 11, 2023 | $299.82 | $307.71 | $299.55 | $302.11 | +1.21% | 3,848,457 |
| Sep 5, 2023 | $298.34 | $299.86 | $290.65 | $298.51 | +0.16% | 2,492,162 |
| Aug 28, 2023 | $288.97 | $300.60 | $288.66 | $298.02 | +3.37% | 2,671,704 |
| Aug 21, 2023 | $285.23 | $289.38 | $282.79 | $288.30 | +1.22% | 2,050,322 |
| Aug 14, 2023 | $287.82 | $291.75 | $281.47 | $284.82 | -1.37% | 3,411,402 |
| Aug 7, 2023 | $284.29 | $288.97 | $280.77 | $288.79 | +1.53% | 3,630,029 |
| Jul 31, 2023 | $303.00 | $305.83 | $281.30 | $284.43 | -6.26% | 6,646,605 |
| Jul 24, 2023 | $303.27 | $306.59 | $299.92 | $303.43 | +0.23% | 4,056,916 |
| Jul 17, 2023 | $298.22 | $303.21 | $295.93 | $302.74 | +1.38% | 3,449,774 |
| Jul 10, 2023 | $286.84 | $299.90 | $286.61 | $298.63 | +4.11% | 3,768,356 |
| Jul 3, 2023 | $298.15 | $299.20 | $281.77 | $286.84 | -4.24% | 3,618,214 |
| Jun 26, 2023 | $287.12 | $300.51 | $285.05 | $299.53 | +4.64% | 3,473,656 |
| Jun 20, 2023 | $289.95 | $290.42 | $284.48 | $286.26 | -2.36% | 2,698,335 |
| Jun 12, 2023 | $279.50 | $294.60 | $276.81 | $293.17 | +5.23% | 5,040,874 |
| Jun 5, 2023 | $283.35 | $283.91 | $274.47 | $278.59 | -0.87% | 4,113,349 |
| May 30, 2023 | $276.22 | $281.84 | $267.28 | $281.04 | +2.63% | 3,582,285 |
| May 22, 2023 | $279.45 | $281.34 | $269.01 | $273.83 | -1.82% | 3,690,866 |
| May 15, 2023 | $278.61 | $280.38 | $270.73 | $278.91 | +0.33% | 3,972,659 |
| May 8, 2023 | $297.99 | $299.88 | $274.37 | $278.00 | -6.30% | 6,019,451 |
| May 1, 2023 | $294.90 | $297.91 | $288.93 | $296.70 | +0.79% | 3,413,699 |
| Apr 24, 2023 | $291.30 | $295.18 | $283.54 | $294.36 | +1.30% | 3,933,321 |
| Apr 17, 2023 | $287.03 | $293.51 | $283.97 | $290.57 | +1.52% | 3,338,434 |
| Apr 10, 2023 | $280.98 | $290.13 | $279.48 | $286.21 | +1.49% | 2,869,264 |
| Apr 3, 2023 | $286.57 | $289.32 | $280.62 | $282.00 | -1.81% | 4,243,288 |
| Mar 27, 2023 | $271.06 | $287.55 | $268.35 | $287.21 | +7.30% | 4,869,907 |
| Mar 20, 2023 | $276.47 | $283.22 | $263.89 | $267.67 | -2.57% | 6,048,092 |
| Mar 13, 2023 | $281.99 | $289.99 | $273.84 | $274.74 | -2.32% | 6,535,855 |
| Mar 6, 2023 | $292.71 | $295.60 | $280.00 | $281.27 | -4.58% | 3,837,618 |
| Feb 27, 2023 | $282.44 | $294.90 | $282.44 | $294.78 | +4.91% | 5,116,144 |
| Feb 21, 2023 | $279.55 | $282.29 | $273.92 | $280.98 | +0.45% | 4,914,837 |
| Feb 13, 2023 | $288.72 | $289.35 | $277.51 | $279.71 | -2.82% | 6,802,528 |
| Feb 6, 2023 | $284.02 | $291.04 | $280.17 | $287.82 | +0.98% | 5,743,771 |
| Jan 30, 2023 | $313.56 | $320.90 | $283.24 | $285.02 | -9.27% | 9,980,481 |
| Jan 23, 2023 | $303.87 | $316.90 | $302.73 | $314.15 | +3.20% | 3,944,333 |
| Jan 17, 2023 | $312.00 | $312.00 | $298.19 | $304.40 | -2.25% | 4,133,149 |
| Jan 9, 2023 | $309.89 | $316.59 | $306.03 | $311.40 | +0.39% | 4,862,856 |
| Jan 3, 2023 | $310.06 | $311.77 | $300.31 | $310.18 | +0.62% | 4,575,242 |
| Dec 27, 2022 | $313.27 | $314.20 | $304.68 | $308.26 | -1.21% | 2,977,283 |
| Dec 19, 2022 | $314.71 | $317.16 | $307.64 | $312.04 | -1.38% | 3,972,748 |
| Dec 12, 2022 | $313.06 | $328.56 | $311.75 | $316.42 | +0.64% | 6,870,848 |
| Dec 5, 2022 | $315.74 | $320.96 | $309.87 | $314.41 | -1.27% | 5,827,944 |
| Nov 28, 2022 | $307.72 | $320.62 | $298.78 | $318.44 | +2.75% | 6,097,207 |
| Nov 21, 2022 | $294.57 | $311.13 | $294.18 | $309.91 | +4.53% | 3,598,354 |
| Nov 14, 2022 | $288.00 | $297.91 | $288.00 | $296.48 | +2.78% | 5,537,935 |
| Nov 7, 2022 | $277.82 | $292.46 | $275.83 | $288.46 | +4.49% | 6,046,378 |
| Oct 31, 2022 | $252.49 | $276.47 | $244.82 | $276.06 | +8.50% | 8,248,985 |
| Oct 24, 2022 | $243.39 | $255.41 | $241.88 | $254.44 | +5.45% | 6,259,367 |
| Oct 17, 2022 | $237.22 | $245.22 | $235.70 | $241.29 | +3.77% | 4,135,007 |
| Oct 10, 2022 | $233.19 | $240.83 | $224.75 | $232.53 | +0.34% | 3,870,764 |
| Oct 3, 2022 | $234.91 | $248.81 | $230.01 | $231.75 | -0.42% | 5,472,085 |
| Sep 26, 2022 | $235.29 | $236.49 | $228.36 | $232.73 | -1.83% | 5,815,629 |
| Sep 19, 2022 | $244.80 | $249.65 | $233.41 | $237.07 | -4.16% | 3,906,830 |
| Sep 12, 2022 | $259.01 | $264.01 | $244.09 | $247.36 | -3.74% | 4,602,954 |
| Sep 6, 2022 | $248.06 | $257.35 | $244.69 | $256.97 | +4.23% | 3,470,551 |
| Aug 29, 2022 | $259.99 | $263.01 | $245.83 | $246.53 | -5.99% | 4,895,030 |
| Aug 22, 2022 | $260.31 | $267.98 | $259.28 | $262.23 | -0.56% | 3,736,191 |
| Aug 15, 2022 | $270.88 | $274.89 | $262.39 | $263.70 | -2.65% | 4,824,229 |
| Aug 8, 2022 | $264.00 | $271.70 | $258.35 | $270.88 | +3.14% | 4,546,325 |
| Aug 1, 2022 | $247.00 | $262.94 | $240.42 | $262.64 | +5.81% | 6,695,611 |
| Jul 25, 2022 | $235.39 | $249.69 | $232.48 | $248.23 | +5.83% | 3,843,022 |
| Jul 18, 2022 | $226.75 | $236.02 | $222.79 | $234.56 | +4.16% | 4,639,056 |
| Jul 11, 2022 | $231.33 | $235.36 | $218.88 | $225.20 | -3.02% | 7,341,003 |
| Jul 5, 2022 | $238.00 | $240.26 | $231.39 | $232.21 | -4.34% | 4,694,997 |
| Jun 27, 2022 | $251.42 | $252.70 | $233.82 | $242.75 | -3.70% | 4,710,064 |
| Jun 21, 2022 | $238.40 | $252.60 | $235.24 | $252.08 | +6.83% | 4,807,483 |
| Jun 13, 2022 | $244.18 | $244.86 | $230.51 | $235.97 | -4.93% | 6,940,883 |
| Jun 6, 2022 | $255.00 | $262.07 | $246.62 | $248.20 | -1.61% | 7,202,754 |
| May 31, 2022 | $247.66 | $254.31 | $241.37 | $252.27 | +0.65% | 4,196,406 |
| May 23, 2022 | $240.22 | $250.65 | $233.45 | $250.65 | +5.50% | 4,185,273 |
| May 16, 2022 | $232.93 | $239.94 | $229.38 | $237.59 | +1.66% | 4,406,601 |
| May 9, 2022 | $231.87 | $236.82 | $225.28 | $233.71 | -0.89% | 6,106,484 |
| May 2, 2022 | $235.61 | $254.00 | $230.19 | $235.82 | +0.75% | 5,884,368 |
| Apr 25, 2022 | $242.22 | $244.34 | $233.27 | $234.07 | -3.64% | 6,676,315 |
| Apr 18, 2022 | $245.68 | $254.39 | $242.43 | $242.92 | -1.59% | 6,625,573 |
| Apr 11, 2022 | $251.20 | $253.14 | $246.19 | $246.84 | -1.74% | 4,355,821 |
| Apr 4, 2022 | $249.98 | $254.29 | $246.76 | $251.20 | +0.89% | 5,425,336 |
| Mar 28, 2022 | $246.60 | $253.54 | $245.64 | $248.99 | +0.99% | 7,202,473 |
| Mar 21, 2022 | $237.00 | $247.41 | $232.57 | $246.56 | +6.43% | 7,307,126 |
| Mar 14, 2022 | $220.17 | $232.46 | $216.41 | $231.67 | +5.60% | 10,846,599 |
| Mar 7, 2022 | $229.28 | $230.87 | $216.24 | $219.38 | -3.96% | 8,125,164 |
| Feb 28, 2022 | $237.32 | $239.01 | $225.14 | $228.43 | -4.97% | 10,003,981 |
| Feb 22, 2022 | $241.94 | $241.94 | $228.44 | $240.38 | -0.66% | 5,022,304 |
| Feb 14, 2022 | $245.06 | $248.92 | $239.50 | $241.97 | -0.99% | 7,694,333 |
| Feb 7, 2022 | $257.67 | $260.98 | $243.80 | $244.39 | -7.10% | 10,146,434 |
| Jan 31, 2022 | $276.68 | $286.52 | $260.67 | $263.08 | -5.24% | 7,128,124 |
| Jan 24, 2022 | $279.14 | $284.00 | $272.06 | $277.63 | -1.71% | 5,398,299 |
| Jan 18, 2022 | $288.92 | $290.77 | $281.96 | $282.47 | -3.05% | 4,478,674 |
| Jan 10, 2022 | $295.31 | $300.18 | $289.20 | $291.35 | -2.04% | 4,787,783 |
| Jan 3, 2022 | $304.52 | $309.29 | $294.15 | $297.41 | -2.25% | 5,477,266 |
| Dec 27, 2021 | $301.42 | $306.49 | $298.78 | $304.26 | +1.60% | 2,287,786 |
| Dec 20, 2021 | $294.79 | $300.57 | $290.89 | $299.48 | +0.39% | 2,191,119 |
| Dec 13, 2021 | $294.84 | $307.43 | $294.09 | $298.33 | +1.01% | 5,683,470 |
| Dec 6, 2021 | $292.09 | $297.76 | $290.34 | $295.35 | +2.33% | 4,855,848 |
| Nov 29, 2021 | $295.02 | $295.73 | $284.79 | $288.62 | -1.71% | 6,983,620 |
| Nov 22, 2021 | $299.46 | $302.42 | $290.69 | $293.64 | -1.38% | 3,394,917 |
| Nov 15, 2021 | $308.50 | $308.63 | $294.48 | $297.74 | -3.95% | 6,462,306 |
| Nov 8, 2021 | $309.78 | $316.39 | $307.50 | $310.00 | +0.22% | 6,328,291 |
| Nov 1, 2021 | $299.61 | $309.73 | $292.02 | $309.31 | +3.17% | 5,623,529 |
| Oct 25, 2021 | $292.78 | $301.46 | $291.36 | $299.81 | +2.95% | 4,023,576 |
| Oct 18, 2021 | $291.96 | $296.22 | $290.35 | $291.23 | -0.50% | 4,143,759 |
| Oct 11, 2021 | $267.71 | $294.83 | $266.62 | $292.70 | +10.27% | 6,834,264 |
| Oct 4, 2021 | $256.94 | $266.53 | $251.97 | $265.43 | +3.11% | 5,810,042 |
| Sep 27, 2021 | $269.00 | $269.00 | $253.91 | $257.43 | -0.82% | 4,971,558 |
| Sep 20, 2021 | $258.00 | $261.71 | $253.91 | $259.56 | -0.87% | 4,081,044 |
| Sep 13, 2021 | $270.36 | $272.03 | $259.62 | $261.83 | -2.30% | 6,042,335 |
| Sep 7, 2021 | $267.85 | $269.47 | $266.10 | $268.00 | -0.10% | 3,283,759 |
| Aug 30, 2021 | $269.06 | $271.98 | $267.50 | $268.28 | -0.08% | 3,257,726 |
| Aug 23, 2021 | $268.07 | $273.42 | $267.10 | $268.50 | +0.40% | 5,228,753 |
| Aug 16, 2021 | $280.00 | $282.73 | $265.05 | $267.44 | -4.40% | 6,207,524 |
| Aug 9, 2021 | $290.32 | $291.50 | $270.77 | $279.74 | -3.81% | 6,020,645 |
| Aug 2, 2021 | $292.37 | $293.66 | $287.55 | $290.82 | -0.07% | 3,515,422 |
| Jul 26, 2021 | $290.83 | $292.65 | $285.06 | $291.03 | +0.25% | 2,852,713 |
| Jul 19, 2021 | $282.60 | $290.53 | $279.00 | $290.29 | +1.66% | 4,422,010 |
| Jul 12, 2021 | $291.64 | $293.45 | $284.16 | $285.54 | -2.10% | 4,449,237 |
| Jul 6, 2021 | $291.75 | $291.82 | $284.00 | $291.67 | +0.31% | 3,216,051 |
| Jun 28, 2021 | $289.60 | $291.64 | $286.29 | $290.77 | +0.77% | 3,740,225 |
| Jun 21, 2021 | $295.40 | $299.36 | $288.42 | $288.54 | -1.42% | 4,556,714 |
| Jun 14, 2021 | $300.45 | $304.75 | $292.00 | $292.70 | -2.58% | 5,083,497 |
| Jun 7, 2021 | $304.93 | $305.36 | $297.21 | $300.45 | -1.41% | 3,530,398 |
| Jun 1, 2021 | $303.65 | $306.06 | $300.50 | $304.76 | +1.70% | 3,418,441 |
| May 24, 2021 | $300.46 | $302.58 | $295.01 | $299.66 | +0.49% | 4,040,625 |
| May 17, 2021 | $301.00 | $303.32 | $295.34 | $298.19 | -0.95% | 3,425,996 |
| May 10, 2021 | $297.49 | $303.28 | $291.04 | $301.05 | +3.61% | 4,947,560 |
| May 3, 2021 | $289.67 | $295.84 | $288.51 | $290.55 | +0.72% | 5,317,546 |
| Apr 26, 2021 | $290.22 | $292.87 | $287.00 | $288.48 | -0.63% | 3,351,414 |
| Apr 19, 2021 | $287.97 | $291.11 | $281.39 | $290.30 | +0.98% | 4,014,987 |
| Apr 12, 2021 | $283.36 | $289.76 | $281.45 | $287.48 | +1.10% | 3,999,169 |
| Apr 5, 2021 | $286.65 | $290.96 | $280.76 | $284.36 | -0.19% | 4,037,994 |
| Mar 29, 2021 | $286.37 | $290.32 | $279.18 | $284.90 | -0.81% | 3,774,006 |
| Mar 22, 2021 | $275.14 | $287.47 | $273.45 | $287.22 | +4.29% | 6,355,798 |
| Mar 15, 2021 | $272.74 | $277.07 | $267.06 | $275.40 | +0.78% | 5,282,050 |
| Mar 8, 2021 | $265.75 | $276.69 | $263.54 | $273.26 | +3.58% | 4,153,566 |
| Mar 1, 2021 | $258.40 | $266.97 | $253.25 | $263.82 | +3.21% | 5,168,212 |
| Feb 22, 2021 | $262.74 | $267.49 | $255.57 | $255.62 | -3.13% | 5,437,734 |
| Feb 16, 2021 | $262.23 | $265.48 | $256.78 | $263.88 | +1.28% | 4,098,518 |
| Feb 8, 2021 | $259.95 | $263.33 | $249.79 | $260.55 | +2.92% | 7,207,549 |
| Feb 1, 2021 | $268.71 | $279.92 | $245.75 | $253.15 | -5.10% | 12,939,294 |
| Jan 25, 2021 | $283.27 | $283.65 | $266.14 | $266.76 | -5.94% | 5,658,380 |
| Jan 19, 2021 | $289.93 | $289.99 | $281.00 | $283.60 | -1.15% | 3,770,639 |
| Jan 11, 2021 | $284.57 | $292.38 | $280.25 | $286.91 | +0.41% | 6,474,261 |
| Jan 4, 2021 | $275.39 | $293.25 | $267.17 | $285.74 | +4.58% | 7,430,298 |
| Dec 28, 2020 | $271.52 | $274.37 | $267.38 | $273.22 | +1.81% | 2,814,721 |
| Dec 21, 2020 | $265.37 | $268.98 | $260.61 | $268.35 | -0.45% | 3,733,984 |
| Dec 14, 2020 | $269.08 | $272.07 | $265.32 | $269.55 | +0.82% | 7,261,470 |
| Dec 7, 2020 | $274.48 | $276.43 | $265.70 | $267.36 | -2.34% | 5,327,823 |
| Nov 30, 2020 | $278.00 | $286.00 | $264.63 | $273.76 | -1.46% | 7,568,467 |
| Nov 23, 2020 | $272.77 | $286.38 | $270.90 | $277.83 | +2.72% | 5,042,514 |
| Nov 16, 2020 | $267.58 | $272.63 | $262.24 | $270.48 | +2.51% | 8,892,942 |
| Nov 9, 2020 | $318.91 | $327.89 | $262.26 | $263.87 | -13.97% | 14,678,247 |
| Nov 2, 2020 | $280.72 | $307.78 | $279.10 | $306.72 | +11.03% | 4,058,523 |
| Oct 26, 2020 | $289.94 | $291.26 | $271.27 | $276.24 | -6.04% | 3,621,806 |
| Oct 19, 2020 | $299.96 | $300.60 | $289.01 | $294.00 | -1.39% | 2,913,068 |
| Oct 12, 2020 | $303.88 | $306.82 | $294.35 | $298.14 | -0.82% | 4,933,273 |
| Oct 5, 2020 | $298.29 | $304.73 | $295.92 | $300.60 | +1.54% | 4,864,351 |
| Sep 28, 2020 | $294.12 | $301.74 | $290.20 | $296.04 | +1.83% | 4,844,757 |
| Sep 21, 2020 | $291.37 | $293.74 | $284.23 | $290.71 | -1.72% | 3,681,409 |
| Sep 14, 2020 | $303.58 | $307.93 | $294.84 | $295.81 | -1.50% | 4,012,198 |
| Sep 8, 2020 | $294.89 | $306.83 | $292.00 | $300.32 | +0.63% | 3,941,917 |
| Aug 31, 2020 | $295.35 | $310.74 | $290.69 | $298.43 | +0.56% | 5,666,217 |
| Aug 24, 2020 | $289.59 | $297.11 | $287.19 | $296.76 | +3.60% | 2,458,685 |
| Aug 17, 2020 | $291.78 | $293.31 | $282.85 | $286.44 | -1.17% | 3,106,778 |
| Aug 10, 2020 | $280.78 | $292.05 | $278.90 | $289.82 | +2.89% | 4,478,363 |
| Aug 3, 2020 | $288.08 | $288.63 | $274.56 | $281.69 | -1.72% | 7,620,304 |
| Jul 27, 2020 | $293.65 | $297.09 | $281.06 | $286.63 | -1.68% | 5,572,151 |
| Jul 20, 2020 | $293.46 | $299.82 | $288.00 | $291.52 | -0.84% | 5,298,700 |
| Jul 13, 2020 | $276.07 | $295.37 | $273.03 | $294.00 | +7.62% | 8,712,083 |
| Jul 6, 2020 | $250.33 | $276.86 | $244.86 | $273.19 | +10.42% | 9,063,268 |
| Jun 29, 2020 | $238.61 | $247.76 | $235.80 | $247.42 | +4.83% | 4,919,914 |
| Jun 22, 2020 | $235.10 | $240.32 | $230.00 | $236.02 | +0.22% | 4,911,744 |
| Jun 15, 2020 | $230.00 | $242.71 | $229.17 | $235.51 | +0.20% | 4,251,161 |
| Jun 8, 2020 | $246.93 | $252.54 | $230.63 | $235.04 | -5.45% | 4,754,120 |
| Jun 1, 2020 | $242.11 | $250.61 | $239.43 | $248.58 | +2.87% | 4,947,847 |
| May 26, 2020 | $238.94 | $242.97 | $232.41 | $241.65 | +3.11% | 4,242,336 |
| May 18, 2020 | $235.93 | $242.27 | $233.17 | $234.35 | +2.77% | 4,172,668 |
| May 11, 2020 | $229.00 | $234.15 | $219.52 | $228.04 | -2.33% | 5,443,692 |
| May 4, 2020 | $221.55 | $233.56 | $219.52 | $233.48 | +5.05% | 5,336,262 |
| Apr 27, 2020 | $216.45 | $231.88 | $215.51 | $222.25 | +2.52% | 5,722,588 |
| Apr 20, 2020 | $219.49 | $221.18 | $205.41 | $216.78 | -2.13% | 5,542,937 |
| Apr 13, 2020 | $218.20 | $224.28 | $211.55 | $221.50 | +0.99% | 5,834,455 |
| Apr 6, 2020 | $194.62 | $222.60 | $190.61 | $219.32 | +17.53% | 7,022,188 |
| Mar 30, 2020 | $198.47 | $208.59 | $185.25 | $186.60 | -3.40% | 9,128,511 |
| Mar 23, 2020 | $186.41 | $204.62 | $173.91 | $193.17 | +2.13% | 9,175,866 |
| Mar 16, 2020 | $170.15 | $211.53 | $167.43 | $189.15 | -8.34% | 10,649,738 |
| Mar 9, 2020 | $214.99 | $214.99 | $178.48 | $206.36 | -10.16% | 10,350,587 |
| Mar 2, 2020 | $221.09 | $237.44 | $220.63 | $229.71 | +4.60% | 8,170,312 |
| Feb 24, 2020 | $249.76 | $251.09 | $213.81 | $219.61 | -13.87% | 7,828,508 |
| Feb 18, 2020 | $255.91 | $257.01 | $252.11 | $254.97 | -0.41% | 4,298,762 |
| Feb 10, 2020 | $251.50 | $256.32 | $250.32 | $256.01 | +2.44% | 3,833,981 |
| Feb 3, 2020 | $239.89 | $251.62 | $238.37 | $249.92 | +4.70% | 6,926,113 |
| Jan 27, 2020 | $240.40 | $241.74 | $233.36 | $238.71 | -2.15% | 6,086,879 |
| Jan 21, 2020 | $236.46 | $244.61 | $233.64 | $243.95 | +2.93% | 5,463,667 |
| Jan 13, 2020 | $232.36 | $237.35 | $232.28 | $237.00 | +2.16% | 5,714,105 |
| Jan 6, 2020 | $225.15 | $235.29 | $224.91 | $232.00 | +2.65% | 6,492,502 |
| Dec 30, 2019 | $235.81 | $236.80 | $225.98 | $226.00 | -4.03% | 4,019,651 |
| Dec 23, 2019 | $236.07 | $237.31 | $234.00 | $235.49 | +0.21% | 1,754,515 |
| Dec 16, 2019 | $232.11 | $236.70 | $230.58 | $235.00 | +1.85% | 6,017,030 |
| Dec 9, 2019 | $232.35 | $234.49 | $228.42 | $230.74 | -0.56% | 6,244,816 |
| Dec 2, 2019 | $236.00 | $236.20 | $227.98 | $232.03 | -1.82% | 5,112,197 |
| Nov 25, 2019 | $238.24 | $239.12 | $232.28 | $236.33 | -0.53% | 4,147,757 |
| Nov 18, 2019 | $239.09 | $241.90 | $235.25 | $237.60 | -1.38% | 4,823,887 |
| Nov 11, 2019 | $233.03 | $241.00 | $232.57 | $240.92 | +3.01% | 5,531,594 |
| Nov 4, 2019 | $214.93 | $234.61 | $212.82 | $233.87 | +9.51% | 6,822,394 |
| Oct 28, 2019 | $214.09 | $221.27 | $210.95 | $213.56 | +0.14% | 4,666,907 |
| Oct 21, 2019 | $215.72 | $215.94 | $206.70 | $213.26 | -0.75% | 4,687,203 |
| Oct 14, 2019 | $216.59 | $217.92 | $213.50 | $214.88 | -1.11% | 3,029,682 |
| Oct 7, 2019 | $213.33 | $219.86 | $207.66 | $217.29 | +1.59% | 4,108,352 |
| Sep 30, 2019 | $219.21 | $223.00 | $206.96 | $213.88 | -3.25% | 4,503,506 |
| Sep 23, 2019 | $220.24 | $224.84 | $218.71 | $221.06 | -0.22% | 3,272,628 |
| Sep 16, 2019 | $221.96 | $224.19 | $215.15 | $221.55 | -0.31% | 4,677,015 |
| Sep 9, 2019 | $225.95 | $225.95 | $210.37 | $222.24 | -1.48% | 7,676,591 |
| Sep 3, 2019 | $223.97 | $229.50 | $223.69 | $225.59 | -0.15% | 3,435,334 |
| Aug 26, 2019 | $222.55 | $228.93 | $221.83 | $225.92 | +2.39% | 3,662,375 |
| Aug 19, 2019 | $229.34 | $230.34 | $219.42 | $220.64 | -3.55% | 3,604,251 |
| Aug 12, 2019 | $229.31 | $232.18 | $222.50 | $228.76 | -0.48% | 4,514,791 |
| Aug 5, 2019 | $221.09 | $231.21 | $217.61 | $229.87 | +3.15% | 5,266,642 |
| Jul 29, 2019 | $230.66 | $232.47 | $220.73 | $222.84 | -3.34% | 6,561,365 |
| Jul 22, 2019 | $225.54 | $230.59 | $219.58 | $230.55 | +2.68% | 6,465,876 |
| Jul 15, 2019 | $227.43 | $228.72 | $223.81 | $224.53 | -1.16% | 4,752,633 |
| Jul 8, 2019 | $230.36 | $230.49 | $224.37 | $227.16 | -1.48% | 4,395,789 |
| Jul 1, 2019 | $227.51 | $231.45 | $225.11 | $230.58 | +1.86% | 2,808,331 |
| Jun 24, 2019 | $222.77 | $226.65 | $221.39 | $226.37 | +1.90% | 4,795,867 |
| Jun 17, 2019 | $219.40 | $223.91 | $214.68 | $222.14 | +1.32% | 6,061,507 |
| Jun 10, 2019 | $224.29 | $224.61 | $218.13 | $219.25 | -1.71% | 5,406,597 |
| Jun 3, 2019 | $204.18 | $224.46 | $203.51 | $223.06 | +9.56% | 8,733,293 |
| May 28, 2019 | $205.22 | $205.88 | $200.00 | $203.59 | -0.44% | 5,225,120 |
| May 20, 2019 | $208.92 | $210.14 | $202.51 | $204.49 | -2.59% | 5,505,052 |
| May 13, 2019 | $203.80 | $210.15 | $201.70 | $209.92 | +0.78% | 5,666,451 |
| May 6, 2019 | $207.29 | $208.63 | $199.46 | $208.29 | -0.62% | 7,668,320 |
| Apr 29, 2019 | $203.00 | $209.86 | $201.40 | $209.58 | +3.46% | 6,001,529 |
| Apr 22, 2019 | $197.43 | $203.41 | $195.67 | $202.57 | +2.26% | 5,638,957 |
| Apr 15, 2019 | $193.30 | $198.66 | $192.28 | $198.10 | +2.03% | 4,671,636 |
| Apr 8, 2019 | $193.55 | $195.36 | $191.09 | $194.16 | +0.50% | 4,149,897 |
| Apr 1, 2019 | $192.15 | $193.60 | $189.15 | $193.19 | +1.17% | 4,994,875 |
| Mar 25, 2019 | $186.35 | $191.16 | $185.73 | $190.96 | +2.50% | 5,908,285 |
| Mar 18, 2019 | $185.02 | $187.58 | $183.68 | $186.30 | +0.78% | 4,901,593 |
| Mar 11, 2019 | $182.21 | $186.79 | $181.25 | $184.85 | +1.92% | 5,072,883 |
| Mar 4, 2019 | $181.13 | $181.54 | $178.00 | $181.36 | +0.70% | 4,598,577 |
| Feb 25, 2019 | $180.49 | $183.51 | $179.18 | $180.10 | -0.01% | 5,278,043 |
| Feb 19, 2019 | $173.28 | $180.72 | $173.00 | $180.12 | +3.47% | 5,507,511 |
| Feb 11, 2019 | $166.24 | $174.34 | $165.85 | $174.08 | +4.93% | 5,966,069 |
| Feb 4, 2019 | $165.75 | $169.93 | $163.53 | $165.90 | +0.01% | 5,437,209 |
| Jan 28, 2019 | $160.67 | $166.86 | $158.73 | $165.89 | +3.09% | 6,164,521 |
| Jan 22, 2019 | $157.87 | $161.90 | $154.78 | $160.91 | +1.44% | 5,409,145 |
| Jan 14, 2019 | $155.76 | $159.35 | $153.63 | $158.62 | +1.17% | 6,377,525 |
| Jan 7, 2019 | $161.56 | $163.42 | $154.97 | $156.79 | -2.98% | 8,281,022 |
| Dec 31, 2018 | $159.95 | $161.91 | $154.29 | $161.61 | +0.57% | 4,219,123 |
| Dec 24, 2018 | $154.69 | $162.77 | $149.64 | $160.70 | +3.55% | 4,806,465 |
| Dec 17, 2018 | $155.67 | $159.45 | $152.71 | $155.19 | -0.14% | 10,148,201 |
| Dec 10, 2018 | $157.78 | $160.65 | $154.04 | $155.41 | -1.11% | 5,281,991 |
| Dec 3, 2018 | $163.76 | $167.00 | $156.74 | $157.16 | -2.31% | 6,575,314 |
| Nov 26, 2018 | $158.67 | $160.97 | $154.11 | $160.87 | +2.15% | 5,010,262 |
| Nov 19, 2018 | $163.51 | $165.49 | $157.27 | $157.49 | -3.89% | 3,992,480 |
| Nov 12, 2018 | $159.86 | $164.57 | $155.90 | $163.86 | +2.48% | 5,296,876 |
| Nov 5, 2018 | $156.32 | $161.86 | $151.85 | $159.90 | +2.61% | 6,063,365 |
| Oct 29, 2018 | $151.33 | $158.06 | $149.42 | $155.84 | +4.29% | 7,516,409 |
| Oct 22, 2018 | $156.00 | $156.31 | $148.44 | $149.43 | -3.84% | 8,407,073 |
| Oct 15, 2018 | $157.94 | $160.54 | $155.12 | $155.40 | -1.81% | 4,393,049 |
| Oct 8, 2018 | $168.48 | $169.48 | $157.00 | $158.27 | -6.28% | 5,250,235 |
| Oct 1, 2018 | $168.07 | $171.55 | $167.84 | $168.88 | +1.10% | 3,681,608 |
| Sep 24, 2018 | $170.49 | $171.02 | $166.17 | $167.05 | -2.09% | 3,843,317 |
| Sep 17, 2018 | $168.51 | $171.66 | $167.02 | $170.61 | +1.19% | 5,447,709 |
| Sep 10, 2018 | $165.85 | $170.00 | $165.11 | $168.61 | +2.28% | 2,974,839 |
| Sep 4, 2018 | $166.11 | $166.40 | $163.42 | $164.85 | -0.87% | 3,001,866 |
| Aug 27, 2018 | $166.53 | $169.00 | $165.83 | $166.29 | +0.19% | 3,500,959 |
| Aug 20, 2018 | $166.30 | $167.86 | $163.60 | $165.97 | -0.38% | 4,237,408 |
| Aug 13, 2018 | $162.20 | $166.64 | $161.31 | $166.61 | +5.54% | 7,322,363 |
| Aug 6, 2018 | $158.92 | $162.15 | $157.01 | $157.87 | -1.31% | 3,848,502 |
| Jul 30, 2018 | $161.78 | $165.09 | $159.31 | $159.96 | -0.79% | 5,787,671 |
| Jul 23, 2018 | $154.38 | $162.95 | $153.53 | $161.24 | +4.46% | 7,414,391 |
| Jul 16, 2018 | $156.95 | $157.62 | $153.02 | $154.35 | -1.89% | 6,136,806 |
| Jul 9, 2018 | $157.66 | $159.67 | $156.51 | $157.33 | +0.44% | 3,461,855 |
| Jul 2, 2018 | $155.07 | $157.54 | $154.29 | $156.64 | +0.58% | 3,317,301 |
| Jun 25, 2018 | $157.60 | $158.29 | $154.67 | $155.73 | -1.49% | 5,072,718 |
| Jun 18, 2018 | $162.92 | $163.37 | $155.41 | $158.08 | -3.72% | 6,388,461 |
| Jun 11, 2018 | $168.65 | $169.47 | $162.64 | $164.18 | -2.57% | 5,557,683 |
| Jun 4, 2018 | $164.31 | $168.66 | $163.07 | $168.51 | +3.04% | 4,402,835 |
| May 29, 2018 | $163.74 | $164.21 | $160.92 | $163.54 | -0.88% | 3,209,945 |
| May 21, 2018 | $168.95 | $170.29 | $164.24 | $165.00 | -1.93% | 3,748,820 |
| May 14, 2018 | $166.27 | $168.84 | $164.67 | $168.24 | +1.17% | 4,368,946 |
| May 7, 2018 | $162.97 | $167.50 | $162.53 | $166.29 | +2.17% | 4,436,292 |
| Apr 30, 2018 | $165.94 | $166.12 | $159.07 | $162.76 | -1.37% | 5,387,299 |
| Apr 23, 2018 | $166.03 | $167.23 | $161.70 | $165.02 | -0.75% | 5,408,730 |
| Apr 16, 2018 | $164.55 | $169.15 | $163.86 | $166.27 | +2.02% | 3,388,199 |
| Apr 9, 2018 | $161.23 | $164.67 | $160.11 | $162.97 | +1.88% | 3,387,537 |
| Apr 2, 2018 | $158.95 | $164.85 | $155.20 | $159.96 | +0.58% | 4,996,889 |
| Mar 26, 2018 | $160.18 | $161.84 | $157.15 | $159.03 | +0.63% | 3,789,908 |
| Mar 19, 2018 | $168.75 | $168.93 | $157.71 | $158.04 | -6.79% | 5,316,582 |
| Mar 12, 2018 | $171.13 | $172.39 | $168.10 | $169.56 | -0.90% | 6,924,151 |
| Mar 5, 2018 | $159.13 | $171.41 | $158.86 | $171.10 | +7.09% | 5,837,912 |
| Feb 26, 2018 | $164.49 | $166.47 | $157.92 | $159.77 | -2.74% | 5,322,739 |
| Feb 20, 2018 | $162.82 | $164.88 | $160.71 | $164.27 | +0.39% | 3,298,388 |
| Feb 12, 2018 | $159.04 | $164.42 | $157.49 | $163.63 | +3.50% | 5,820,147 |
| Feb 5, 2018 | $162.41 | $163.54 | $152.71 | $158.09 | -2.92% | 8,707,452 |
| Jan 29, 2018 | $166.95 | $170.31 | $162.58 | $162.84 | -4.13% | 8,464,558 |
| Jan 22, 2018 | $167.64 | $175.17 | $162.69 | $169.85 | +1.22% | 8,192,848 |
| Jan 16, 2018 | $171.43 | $171.49 | $165.76 | $167.80 | -1.38% | 4,001,704 |
| Jan 8, 2018 | $168.26 | $170.53 | $167.12 | $170.15 | +1.01% | 3,883,118 |
| Jan 2, 2018 | $164.88 | $168.97 | $163.80 | $168.45 | +2.66% | 3,524,669 |
| Dec 26, 2017 | $163.47 | $164.78 | $162.42 | $164.08 | +0.40% | 3,109,144 |
| Dec 18, 2017 | $160.56 | $163.71 | $160.49 | $163.42 | +1.87% | 4,012,566 |
| Dec 11, 2017 | $163.37 | $163.62 | $160.01 | $160.42 | -0.31% | 5,304,533 |
| Dec 4, 2017 | $162.19 | $164.36 | $159.90 | $160.92 | -0.45% | 4,361,287 |
| Nov 27, 2017 | $161.78 | $164.65 | $160.81 | $161.64 | +0.05% | 4,208,738 |
| Nov 20, 2017 | $161.55 | $162.68 | $161.15 | $161.56 | -0.01% | 1,921,101 |
| Nov 13, 2017 | $162.53 | $163.56 | $160.24 | $161.58 | +0.80% | 6,046,402 |
| Nov 6, 2017 | $159.48 | $162.31 | $158.57 | $160.30 | +0.66% | 3,494,849 |
| Oct 30, 2017 | $160.96 | $161.12 | $158.17 | $159.25 | -1.01% | 3,960,561 |
| Oct 23, 2017 | $154.15 | $162.86 | $153.18 | $160.88 | +4.32% | 6,744,254 |
| Oct 16, 2017 | $153.89 | $154.74 | $152.02 | $154.22 | +0.50% | 4,367,525 |
| Oct 9, 2017 | $153.36 | $154.41 | $151.93 | $153.46 | +0.10% | 4,441,018 |
| Oct 2, 2017 | $151.04 | $153.57 | $150.55 | $153.30 | +1.38% | 4,767,873 |
| Sep 25, 2017 | $150.30 | $152.26 | $149.94 | $151.22 | +0.64% | 4,943,965 |
| Sep 18, 2017 | $150.15 | $151.47 | $149.68 | $150.26 | +0.09% | 11,314,050 |
| Sep 11, 2017 | $146.01 | $151.42 | $145.37 | $150.13 | +3.56% | 9,935,127 |
| Sep 5, 2017 | $145.15 | $145.81 | $143.79 | $144.97 | -0.47% | 8,511,088 |
| Aug 28, 2017 | $146.68 | $146.70 | $144.64 | $145.65 | -0.25% | 4,063,922 |
| Aug 21, 2017 | $145.74 | $146.80 | $144.91 | $146.01 | +0.17% | 6,938,529 |
| Aug 14, 2017 | $145.48 | $148.16 | $144.80 | $145.76 | +0.80% | 6,483,906 |
| Aug 7, 2017 | $147.94 | $147.94 | $143.81 | $144.60 | -1.78% | 5,019,053 |
| Jul 31, 2017 | $144.18 | $149.64 | $141.88 | $147.22 | +2.60% | 12,951,243 |
| Jul 24, 2017 | $145.33 | $146.55 | $142.62 | $143.49 | -1.48% | 5,873,181 |
| Jul 17, 2017 | $145.43 | $146.34 | $144.59 | $145.64 | +0.05% | 5,711,953 |
| Jul 10, 2017 | $143.54 | $145.78 | $142.19 | $145.57 | +1.08% | 4,205,436 |
| Jul 3, 2017 | $143.73 | $144.74 | $141.99 | $144.01 | +0.66% | 2,353,916 |
| Jun 26, 2017 | $145.03 | $145.54 | $140.78 | $143.06 | -1.30% | 4,648,165 |
| Jun 19, 2017 | $146.37 | $147.38 | $143.20 | $144.94 | -0.39% | 7,838,323 |
| Jun 12, 2017 | $145.50 | $146.54 | $144.05 | $145.51 | -0.23% | 6,579,832 |
| Jun 5, 2017 | $146.61 | $146.83 | $142.53 | $145.85 | -0.64% | 5,160,689 |
| May 30, 2017 | $143.65 | $147.50 | $142.98 | $146.79 | +2.00% | 4,658,104 |
| May 22, 2017 | $143.85 | $144.92 | $142.59 | $143.91 | +0.57% | 4,014,891 |
| May 15, 2017 | $144.51 | $145.24 | $141.34 | $143.10 | -0.67% | 6,766,933 |
| May 8, 2017 | $146.82 | $147.39 | $143.29 | $144.07 | -2.14% | 5,815,770 |
| May 1, 2017 | $141.55 | $147.66 | $140.01 | $147.22 | +4.78% | 10,690,576 |
| Apr 24, 2017 | $137.91 | $142.45 | $137.72 | $140.50 | +2.33% | 7,473,534 |
| Apr 17, 2017 | $134.78 | $137.66 | $134.42 | $137.30 | +2.23% | 4,477,872 |
| Apr 10, 2017 | $135.22 | $136.48 | $134.17 | $134.30 | -0.53% | 3,389,889 |
| Apr 3, 2017 | $135.70 | $137.10 | $134.09 | $135.01 | -0.21% | 7,433,357 |
| Mar 27, 2017 | $133.87 | $137.58 | $133.63 | $135.29 | +0.26% | 8,191,262 |
| Mar 20, 2017 | $139.49 | $139.70 | $134.67 | $134.94 | -3.29% | 6,139,957 |
| Mar 13, 2017 | $138.90 | $139.61 | $135.88 | $139.53 | +0.55% | 9,287,895 |
| Mar 6, 2017 | $139.02 | $140.51 | $138.03 | $138.77 | -0.54% | 6,074,405 |
| Feb 27, 2017 | $140.93 | $144.06 | $138.80 | $139.52 | -0.95% | 6,654,146 |
| Feb 21, 2017 | $140.98 | $141.80 | $139.32 | $140.86 | -0.45% | 4,466,035 |
| Feb 13, 2017 | $140.75 | $143.12 | $139.75 | $141.50 | +0.98% | 6,592,911 |
| Feb 6, 2017 | $140.00 | $140.44 | $137.72 | $140.13 | -0.02% | 7,495,793 |
| Jan 30, 2017 | $140.10 | $141.83 | $137.46 | $140.16 | -1.30% | 9,101,803 |
| Jan 23, 2017 | $146.39 | $149.46 | $137.05 | $142.01 | -3.14% | 12,208,211 |
| Jan 17, 2017 | $145.07 | $146.78 | $144.56 | $146.62 | +0.87% | 4,806,455 |
| Jan 9, 2017 | $144.30 | $147.59 | $144.20 | $145.35 | +0.69% | 6,060,632 |
| Jan 3, 2017 | $143.56 | $144.84 | $142.84 | $144.36 | +0.38% | 6,420,852 |
| Dec 27, 2016 | $146.62 | $147.67 | $143.23 | $143.82 | -1.82% | 2,856,463 |
| Dec 19, 2016 | $147.35 | $149.81 | $145.64 | $146.48 | -0.64% | 5,195,385 |
| Dec 12, 2016 | $149.86 | $150.45 | $147.11 | $147.43 | -1.42% | 6,613,418 |
| Dec 5, 2016 | $146.21 | $149.70 | $145.76 | $149.55 | +3.46% | 5,315,833 |
| Nov 28, 2016 | $141.43 | $145.37 | $140.53 | $144.55 | +2.13% | 8,857,287 |
| Nov 21, 2016 | $142.80 | $142.80 | $138.78 | $141.54 | +2.59% | 3,560,869 |
| Nov 14, 2016 | $138.55 | $139.34 | $136.86 | $137.96 | – | 5,813,533 |
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% |