Apollo Global Management, Inc. (APO) stock
APONYSEInvestment AdviceFiscal year ends December 31Also trades as APOS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/305% below fair value
$115.84−2.72 (-2.29%)
Close on Oct 30, 2026Market cap $68.41BP/E 42.0Yield 1.72%
Price history
Apollo Global Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$115.84
-2.29% on the day
52-week range
$99.56 – $153.29
-24.4% from the high
Change over 52 weeks
-6.2%
From $123.45 on Oct 30, 2025
Average volume
3.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $114.02 | $118.72 | $112.40 | $115.84 | +2.67% | 17,592,931 |
| Oct 19, 2026 | $113.00 | $114.86 | $109.91 | $112.83 | +1.85% | 15,736,069 |
| Oct 12, 2026 | $118.42 | $120.02 | $110.28 | $110.78 | -6.63% | 21,680,178 |
| Oct 5, 2026 | $113.79 | $120.18 | $112.79 | $118.65 | +4.06% | 16,801,997 |
| Sep 28, 2026 | $120.84 | $121.85 | $112.10 | $114.02 | -6.30% | 16,848,177 |
| Sep 21, 2026 | $127.37 | $129.90 | $118.50 | $121.69 | -3.35% | 14,203,053 |
| Sep 14, 2026 | $128.50 | $130.00 | $122.72 | $125.91 | -2.38% | 16,249,311 |
| Sep 8, 2026 | $132.05 | $135.07 | $127.73 | $128.98 | -3.51% | 9,572,468 |
| Aug 31, 2026 | $134.80 | $137.83 | $129.89 | $133.67 | -1.01% | 11,132,996 |
| Aug 24, 2026 | $133.14 | $136.66 | $130.79 | $135.04 | +1.77% | 8,784,733 |
| Aug 17, 2026 | $140.00 | $140.07 | $129.95 | $132.69 | -5.73% | 19,103,341 |
| Aug 10, 2026 | $126.94 | $144.33 | $126.74 | $140.76 | +10.45% | 21,081,872 |
| Aug 3, 2026 | $126.80 | $135.37 | $125.90 | $127.44 | +1.47% | 20,083,027 |
| Jul 27, 2026 | $123.00 | $126.19 | $116.57 | $125.59 | +2.43% | 19,569,783 |
| Jul 20, 2026 | $121.65 | $122.94 | $116.87 | $122.61 | +1.78% | 16,602,160 |
| Jul 13, 2026 | $119.61 | $125.24 | $118.21 | $120.47 | +0.11% | 26,157,250 |
| Jul 6, 2026 | $119.00 | $123.02 | $117.00 | $120.34 | +1.46% | 17,939,430 |
| Jun 29, 2026 | $119.40 | $122.18 | $114.03 | $118.61 | +0.27% | 27,276,651 |
| Jun 22, 2026 | $138.16 | $138.98 | $117.57 | $118.29 | -13.97% | 31,436,936 |
| Jun 15, 2026 | $136.99 | $141.73 | $136.07 | $137.50 | +2.70% | 15,959,234 |
| Jun 8, 2026 | $128.26 | $136.32 | $127.16 | $133.88 | +4.57% | 14,106,142 |
| Jun 1, 2026 | $127.68 | $131.15 | $122.44 | $128.03 | -0.53% | 17,790,291 |
| May 26, 2026 | $128.80 | $132.23 | $126.08 | $128.71 | +0.16% | 13,914,361 |
| May 18, 2026 | $133.88 | $135.13 | $127.86 | $128.51 | -5.07% | 15,938,692 |
| May 11, 2026 | $133.47 | $136.58 | $128.97 | $135.38 | +1.64% | 14,776,963 |
| May 4, 2026 | $130.32 | $135.34 | $126.36 | $133.20 | +2.10% | 20,904,804 |
| Apr 27, 2026 | $124.26 | $132.12 | $120.00 | $130.46 | +4.99% | 17,185,345 |
| Apr 20, 2026 | $124.09 | $131.00 | $122.26 | $124.26 | -0.29% | 21,831,573 |
| Apr 13, 2026 | $103.96 | $126.58 | $103.51 | $124.62 | +19.51% | 29,753,697 |
| Apr 6, 2026 | $106.88 | $112.29 | $102.70 | $104.28 | -2.58% | 18,438,783 |
| Mar 30, 2026 | $109.27 | $112.98 | $104.14 | $107.04 | -1.27% | 15,793,833 |
| Mar 23, 2026 | $114.48 | $114.70 | $104.70 | $108.42 | -3.20% | 29,232,116 |
| Mar 16, 2026 | $105.36 | $112.71 | $101.36 | $112.00 | +7.24% | 36,054,659 |
| Mar 9, 2026 | $106.57 | $110.41 | $100.10 | $104.44 | -3.92% | 30,943,949 |
| Mar 2, 2026 | $102.50 | $112.07 | $99.56 | $108.70 | +3.92% | 32,517,323 |
| Feb 23, 2026 | $118.10 | $118.92 | $104.00 | $104.60 | -12.63% | 44,841,412 |
| Feb 17, 2026 | $125.58 | $126.73 | $115.59 | $119.72 | -4.28% | 23,288,550 |
| Feb 9, 2026 | $134.34 | $140.17 | $122.73 | $125.07 | -5.98% | 27,635,895 |
| Feb 2, 2026 | $134.25 | $136.58 | $122.06 | $133.03 | -1.12% | 30,505,169 |
| Jan 26, 2026 | $135.84 | $137.00 | $128.88 | $134.54 | -1.30% | 18,354,756 |
| Jan 20, 2026 | $141.01 | $143.68 | $135.77 | $136.31 | -5.26% | 13,262,509 |
| Jan 12, 2026 | $143.02 | $146.25 | $139.94 | $143.88 | -1.33% | 12,447,194 |
| Jan 5, 2026 | $145.89 | $153.29 | $142.61 | $145.82 | -0.54% | 15,495,510 |
| Dec 29, 2025 | $148.51 | $149.03 | $144.16 | $146.61 | -1.29% | 6,193,719 |
| Dec 22, 2025 | $147.22 | $150.45 | $147.20 | $148.52 | +1.49% | 7,120,227 |
| Dec 15, 2025 | $149.48 | $150.63 | $145.56 | $146.34 | -1.16% | 16,208,223 |
| Dec 8, 2025 | $137.91 | $151.86 | $135.24 | $148.05 | +7.18% | 20,827,697 |
| Dec 1, 2025 | $130.19 | $138.64 | $129.04 | $138.13 | +4.76% | 13,834,369 |
| Nov 24, 2025 | $129.90 | $133.15 | $127.37 | $131.85 | +1.41% | 11,045,204 |
| Nov 17, 2025 | $130.00 | $132.68 | $122.49 | $130.02 | -0.44% | 16,969,778 |
| Nov 10, 2025 | $135.07 | $137.03 | $125.59 | $130.60 | -1.34% | 16,313,124 |
| Nov 3, 2025 | $124.34 | $136.91 | $122.88 | $132.37 | +6.48% | 25,239,619 |
| Oct 27, 2025 | $126.89 | $127.97 | $121.93 | $124.31 | -0.55% | 13,987,421 |
| Oct 20, 2025 | $122.52 | $127.91 | $122.00 | $125.00 | +2.98% | 14,924,923 |
| Oct 13, 2025 | $120.50 | $129.98 | $119.00 | $121.38 | +2.67% | 21,407,208 |
| Oct 6, 2025 | $127.14 | $127.66 | $118.14 | $118.22 | -6.09% | 22,413,293 |
| Sep 29, 2025 | $138.70 | $139.37 | $125.18 | $125.89 | -8.53% | 19,337,389 |
| Sep 22, 2025 | $142.10 | $148.21 | $134.77 | $137.63 | -4.92% | 14,745,093 |
| Sep 15, 2025 | $138.69 | $145.38 | $136.37 | $144.75 | +4.87% | 19,826,872 |
| Sep 8, 2025 | $132.60 | $138.47 | $131.15 | $138.03 | +4.93% | 14,888,727 |
| Sep 2, 2025 | $134.35 | $135.98 | $128.98 | $131.55 | -3.44% | 15,737,523 |
| Aug 25, 2025 | $134.02 | $137.39 | $132.22 | $136.23 | +1.51% | 16,560,269 |
| Aug 18, 2025 | $138.29 | $140.67 | $132.72 | $134.20 | -3.72% | 14,584,088 |
| Aug 11, 2025 | $141.92 | $146.72 | $138.37 | $139.39 | -1.82% | 16,666,759 |
| Aug 4, 2025 | $140.16 | $151.58 | $138.10 | $141.97 | +2.66% | 21,112,637 |
| Jul 28, 2025 | $151.43 | $151.87 | $135.67 | $138.29 | -8.50% | 15,016,764 |
| Jul 21, 2025 | $152.66 | $153.43 | $146.68 | $151.13 | -0.57% | 10,248,134 |
| Jul 14, 2025 | $146.95 | $157.28 | $145.40 | $152.00 | +3.27% | 14,264,424 |
| Jul 7, 2025 | $143.31 | $149.76 | $140.17 | $147.18 | +1.88% | 12,258,735 |
| Jun 30, 2025 | $145.00 | $145.43 | $139.93 | $144.47 | +1.08% | 8,610,380 |
| Jun 23, 2025 | $134.06 | $144.19 | $128.93 | $142.92 | +6.24% | 18,995,529 |
| Jun 16, 2025 | $133.50 | $136.38 | $131.43 | $134.52 | +1.82% | 11,225,316 |
| Jun 9, 2025 | $134.22 | $139.50 | $131.20 | $132.11 | -1.00% | 15,335,417 |
| Jun 2, 2025 | $130.04 | $134.94 | $127.37 | $133.45 | +2.11% | 10,726,737 |
| May 26, 2025 | $127.45 | $135.00 | $126.79 | $130.69 | -0.14% | 14,254,421 |
| May 19, 2025 | $140.54 | $143.06 | $126.79 | $130.87 | -9.02% | 15,273,060 |
| May 12, 2025 | $140.77 | $147.44 | $140.45 | $143.84 | +8.59% | 18,911,304 |
| May 5, 2025 | $133.50 | $137.30 | $127.88 | $132.46 | -2.15% | 19,433,399 |
| Apr 28, 2025 | $134.42 | $140.12 | $131.50 | $135.37 | +1.48% | 18,162,742 |
| Apr 21, 2025 | $124.63 | $135.00 | $118.28 | $133.40 | +5.22% | 16,993,547 |
| Apr 14, 2025 | $128.00 | $129.79 | $123.30 | $126.78 | +0.68% | 12,027,414 |
| Apr 7, 2025 | $103.31 | $130.95 | $102.58 | $125.92 | +15.86% | 46,021,419 |
| Mar 31, 2025 | $134.82 | $142.78 | $105.61 | $108.68 | -20.65% | 34,411,581 |
| Mar 24, 2025 | $146.98 | $150.31 | $135.60 | $136.96 | -4.50% | 13,527,101 |
| Mar 17, 2025 | $134.00 | $146.15 | $133.69 | $143.41 | +6.77% | 18,983,760 |
| Mar 10, 2025 | $128.11 | $137.15 | $123.39 | $134.32 | +1.45% | 25,398,826 |
| Mar 3, 2025 | $150.89 | $151.80 | $127.56 | $132.40 | -11.30% | 23,613,205 |
| Feb 24, 2025 | $151.91 | $152.66 | $141.20 | $149.27 | -0.85% | 21,299,328 |
| Feb 18, 2025 | $163.51 | $164.22 | $148.60 | $150.55 | -7.53% | 12,837,371 |
| Feb 10, 2025 | $164.49 | $164.76 | $152.80 | $162.81 | -0.39% | 15,326,985 |
| Feb 3, 2025 | $166.28 | $169.50 | $160.38 | $163.45 | -4.40% | 16,307,645 |
| Jan 27, 2025 | $167.94 | $174.91 | $163.90 | $170.98 | -0.63% | 14,804,057 |
| Jan 21, 2025 | $168.96 | $173.49 | $167.70 | $172.06 | +3.04% | 12,985,562 |
| Jan 13, 2025 | $153.69 | $169.02 | $152.73 | $166.99 | +7.47% | 18,596,321 |
| Jan 6, 2025 | $170.80 | $172.11 | $154.58 | $155.39 | -8.09% | 15,083,156 |
| Dec 30, 2024 | $167.95 | $169.43 | $163.05 | $169.06 | -0.72% | 10,986,382 |
| Dec 23, 2024 | $170.64 | $175.08 | $168.28 | $170.28 | -0.44% | 9,679,101 |
| Dec 16, 2024 | $176.24 | $179.42 | $166.45 | $171.03 | -3.06% | 120,129,113 |
| Dec 9, 2024 | $189.30 | $189.49 | $171.66 | $176.43 | -0.80% | 39,650,953 |
| Dec 2, 2024 | $176.06 | $178.75 | $171.90 | $177.85 | +1.61% | 19,671,471 |
| Nov 25, 2024 | $172.35 | $176.75 | $171.83 | $175.03 | +4.46% | 12,154,910 |
| Nov 18, 2024 | $163.73 | $169.58 | $160.89 | $167.56 | +2.40% | 23,276,129 |
| Nov 11, 2024 | $164.07 | $168.67 | $161.15 | $163.63 | +1.01% | 15,972,066 |
| Nov 4, 2024 | $141.12 | $166.72 | $139.05 | $162.00 | +14.89% | 23,927,083 |
| Oct 28, 2024 | $144.04 | $147.04 | $140.68 | $141.00 | -1.46% | 12,742,482 |
| Oct 21, 2024 | $145.87 | $146.70 | $141.90 | $143.09 | -1.32% | 11,251,941 |
| Oct 14, 2024 | $141.07 | $146.83 | $139.63 | $145.01 | +3.42% | 11,661,881 |
| Oct 7, 2024 | $134.97 | $140.36 | $133.61 | $140.21 | +3.61% | 14,739,021 |
| Sep 30, 2024 | $125.00 | $136.26 | $123.28 | $135.33 | +7.57% | 22,832,282 |
| Sep 23, 2024 | $125.27 | $126.93 | $123.91 | $125.81 | +1.07% | 13,410,914 |
| Sep 16, 2024 | $114.77 | $125.29 | $113.83 | $124.48 | +8.82% | 13,860,133 |
| Sep 9, 2024 | $106.21 | $115.67 | $103.17 | $114.39 | +5.92% | 16,515,193 |
| Sep 3, 2024 | $114.26 | $114.75 | $106.47 | $108.00 | -6.68% | 12,579,263 |
| Aug 26, 2024 | $111.97 | $116.22 | $111.44 | $115.73 | +3.78% | 10,640,411 |
| Aug 19, 2024 | $111.05 | $112.01 | $108.06 | $111.51 | +0.46% | 8,467,402 |
| Aug 12, 2024 | $104.20 | $111.49 | $102.42 | $111.00 | +6.02% | 11,936,354 |
| Aug 5, 2024 | $97.46 | $107.54 | $95.11 | $104.70 | +1.13% | 25,243,103 |
| Jul 29, 2024 | $123.05 | $126.45 | $102.83 | $103.53 | -15.25% | 25,083,039 |
| Jul 22, 2024 | $121.22 | $125.31 | $119.46 | $122.16 | +1.37% | 10,525,859 |
| Jul 15, 2024 | $121.25 | $124.01 | $119.83 | $120.51 | -0.02% | 9,598,957 |
| Jul 8, 2024 | $118.71 | $122.76 | $115.42 | $120.54 | +1.52% | 7,889,818 |
| Jul 1, 2024 | $119.07 | $120.80 | $116.52 | $118.74 | +0.57% | 8,845,670 |
| Jun 24, 2024 | $117.30 | $119.55 | $116.58 | $118.07 | +0.25% | 24,172,107 |
| Jun 17, 2024 | $115.96 | $118.57 | $114.86 | $117.78 | +1.65% | 8,613,814 |
| Jun 10, 2024 | $112.30 | $119.69 | $111.65 | $115.87 | +3.12% | 14,101,635 |
| Jun 3, 2024 | $116.94 | $119.30 | $111.13 | $112.36 | -3.27% | 12,926,430 |
| May 28, 2024 | $115.75 | $119.55 | $112.16 | $116.16 | +0.55% | 11,542,995 |
| May 20, 2024 | $113.08 | $115.89 | $112.17 | $115.52 | +2.16% | 7,321,296 |
| May 13, 2024 | $112.60 | $115.48 | $109.38 | $113.08 | +0.91% | 9,194,587 |
| May 6, 2024 | $109.62 | $113.78 | $108.13 | $112.06 | +2.38% | 10,965,986 |
| Apr 29, 2024 | $112.81 | $113.31 | $106.92 | $109.46 | -2.46% | 14,633,884 |
| Apr 22, 2024 | $108.90 | $114.33 | $108.01 | $112.22 | +4.26% | 8,762,389 |
| Apr 15, 2024 | $111.49 | $112.34 | $105.80 | $107.63 | -2.27% | 10,247,809 |
| Apr 8, 2024 | $116.00 | $117.15 | $109.29 | $110.13 | -3.96% | 9,706,276 |
| Apr 1, 2024 | $112.56 | $115.45 | $108.06 | $114.67 | +1.97% | 9,619,831 |
| Mar 25, 2024 | $112.23 | $115.00 | $111.38 | $112.45 | -0.12% | 6,332,462 |
| Mar 18, 2024 | $110.79 | $116.55 | $109.60 | $112.58 | +1.97% | 13,105,808 |
| Mar 11, 2024 | $108.75 | $111.63 | $107.17 | $110.41 | +1.53% | 11,655,678 |
| Mar 4, 2024 | $110.06 | $112.19 | $107.92 | $108.75 | -2.04% | 11,146,664 |
| Feb 26, 2024 | $112.00 | $113.62 | $109.77 | $111.01 | -0.54% | 13,506,864 |
| Feb 20, 2024 | $111.25 | $112.47 | $107.89 | $111.61 | -0.98% | 9,959,422 |
| Feb 12, 2024 | $109.85 | $115.03 | $106.90 | $112.71 | +2.53% | 15,710,940 |
| Feb 5, 2024 | $102.72 | $110.23 | $102.03 | $109.93 | +6.59% | 14,275,219 |
| Jan 29, 2024 | $100.11 | $103.81 | $98.00 | $103.13 | +2.81% | 13,604,368 |
| Jan 22, 2024 | $99.33 | $100.50 | $95.20 | $100.31 | +1.38% | 11,671,162 |
| Jan 16, 2024 | $95.00 | $98.94 | $94.19 | $98.94 | +3.70% | 7,840,306 |
| Jan 8, 2024 | $95.63 | $97.27 | $94.47 | $95.41 | +0.51% | 10,209,398 |
| Jan 2, 2024 | $92.49 | $96.41 | $89.76 | $94.93 | +1.87% | 10,862,914 |
| Dec 26, 2023 | $91.66 | $94.64 | $91.43 | $93.19 | +1.76% | 6,766,006 |
| Dec 18, 2023 | $94.59 | $96.23 | $90.79 | $91.58 | -3.07% | 8,753,497 |
| Dec 11, 2023 | $92.27 | $94.68 | $91.07 | $94.48 | +2.60% | 14,641,934 |
| Dec 4, 2023 | $90.67 | $92.53 | $88.59 | $92.09 | -0.66% | 11,252,811 |
| Nov 27, 2023 | $91.31 | $93.44 | $89.28 | $92.70 | +1.71% | 17,951,444 |
| Nov 20, 2023 | $86.84 | $92.16 | $86.21 | $91.14 | +4.95% | 10,106,232 |
| Nov 13, 2023 | $84.52 | $88.91 | $84.23 | $86.84 | +2.21% | 9,729,425 |
| Nov 6, 2023 | $85.00 | $85.71 | $82.30 | $84.96 | -0.08% | 10,379,958 |
| Oct 30, 2023 | $81.25 | $86.46 | $77.11 | $85.03 | +5.82% | 20,721,131 |
| Oct 23, 2023 | $82.36 | $84.56 | $79.84 | $80.35 | -2.44% | 8,823,118 |
| Oct 16, 2023 | $88.01 | $89.10 | $81.31 | $82.36 | -5.94% | 14,769,785 |
| Oct 9, 2023 | $88.80 | $91.09 | $86.25 | $87.56 | -3.32% | 12,285,395 |
| Oct 2, 2023 | $90.04 | $91.11 | $86.09 | $90.57 | +0.90% | 10,942,328 |
| Sep 25, 2023 | $90.43 | $92.59 | $88.76 | $89.76 | -1.16% | 8,126,818 |
| Sep 18, 2023 | $91.44 | $93.18 | $90.15 | $90.81 | -1.06% | 10,862,919 |
| Sep 11, 2023 | $88.84 | $92.40 | $88.19 | $91.78 | +4.46% | 11,865,414 |
| Sep 5, 2023 | $86.58 | $88.98 | $85.54 | $87.86 | +1.64% | 8,846,487 |
| Aug 28, 2023 | $84.00 | $88.20 | $83.24 | $86.44 | +3.96% | 11,847,425 |
| Aug 21, 2023 | $80.97 | $84.47 | $80.64 | $83.15 | +2.45% | 8,879,271 |
| Aug 14, 2023 | $81.02 | $82.05 | $78.39 | $81.16 | -0.31% | 8,516,533 |
| Aug 7, 2023 | $86.00 | $86.92 | $80.68 | $81.41 | -5.49% | 20,656,567 |
| Jul 31, 2023 | $81.76 | $87.82 | $80.33 | $86.14 | +5.29% | 11,487,481 |
| Jul 24, 2023 | $80.50 | $82.28 | $79.99 | $81.81 | +1.26% | 9,141,939 |
| Jul 17, 2023 | $79.14 | $83.37 | $79.10 | $80.79 | +0.62% | 9,755,553 |
| Jul 10, 2023 | $75.84 | $81.24 | $75.39 | $80.29 | +5.63% | 8,584,324 |
| Jul 3, 2023 | $76.75 | $77.55 | $73.77 | $76.01 | -1.04% | 7,126,807 |
| Jun 26, 2023 | $72.81 | $77.60 | $72.76 | $76.81 | +5.22% | 10,451,224 |
| Jun 20, 2023 | $76.15 | $76.75 | $72.44 | $73.00 | -5.29% | 14,551,483 |
| Jun 12, 2023 | $72.89 | $77.59 | $72.69 | $77.08 | +5.62% | 15,745,014 |
| Jun 5, 2023 | $69.37 | $73.23 | $69.25 | $72.98 | +4.71% | 14,642,866 |
| May 30, 2023 | $66.20 | $70.27 | $65.85 | $69.70 | +6.54% | 13,265,916 |
| May 22, 2023 | $64.17 | $66.30 | $62.63 | $65.42 | +2.46% | 11,074,219 |
| May 15, 2023 | $62.82 | $64.24 | $62.00 | $63.85 | +2.14% | 9,729,206 |
| May 8, 2023 | $61.08 | $64.82 | $59.89 | $62.51 | +3.27% | 14,594,597 |
| May 1, 2023 | $63.32 | $64.40 | $57.50 | $60.53 | -4.51% | 13,868,153 |
| Apr 24, 2023 | $63.50 | $63.70 | $61.07 | $63.39 | -0.24% | 8,299,435 |
| Apr 17, 2023 | $64.72 | $66.07 | $63.28 | $63.54 | -2.26% | 10,408,370 |
| Apr 10, 2023 | $60.71 | $65.46 | $60.37 | $65.01 | +6.80% | 8,110,638 |
| Apr 3, 2023 | $63.09 | $63.28 | $60.07 | $60.87 | -3.63% | 8,515,396 |
| Mar 27, 2023 | $58.05 | $63.33 | $57.31 | $63.16 | +9.77% | 11,592,324 |
| Mar 20, 2023 | $57.43 | $61.76 | $55.16 | $57.54 | +1.79% | 19,590,395 |
| Mar 13, 2023 | $59.76 | $61.10 | $55.53 | $56.53 | -6.24% | 41,799,850 |
| Mar 6, 2023 | $73.17 | $73.77 | $59.74 | $60.29 | -17.54% | 18,558,407 |
| Feb 27, 2023 | $71.61 | $73.26 | $69.75 | $73.11 | +3.16% | 10,738,685 |
| Feb 21, 2023 | $70.36 | $72.23 | $69.06 | $70.87 | -0.80% | 8,971,711 |
| Feb 13, 2023 | $70.49 | $73.13 | $70.12 | $71.44 | +1.10% | 13,256,026 |
| Feb 6, 2023 | $71.90 | $74.63 | $67.73 | $70.66 | -3.73% | 16,026,726 |
| Jan 30, 2023 | $70.49 | $74.33 | $68.65 | $73.40 | +3.64% | 12,025,698 |
| Jan 23, 2023 | $67.07 | $71.34 | $65.68 | $70.82 | +5.59% | 12,431,148 |
| Jan 17, 2023 | $69.34 | $69.96 | $65.08 | $67.07 | -3.79% | 7,842,628 |
| Jan 9, 2023 | $64.50 | $69.88 | $64.43 | $69.71 | +8.36% | 10,284,283 |
| Jan 3, 2023 | $63.22 | $64.69 | $62.17 | $64.33 | +0.85% | 7,112,197 |
| Dec 27, 2022 | $64.33 | $64.71 | $62.31 | $63.79 | -0.72% | 4,853,329 |
| Dec 19, 2022 | $62.52 | $64.72 | $61.85 | $64.25 | +2.78% | 7,155,681 |
| Dec 12, 2022 | $62.96 | $67.31 | $61.91 | $62.51 | -0.59% | 13,513,964 |
| Dec 5, 2022 | $67.50 | $68.30 | $61.25 | $62.88 | -7.87% | 12,762,864 |
| Nov 28, 2022 | $65.70 | $69.90 | $64.90 | $68.25 | +2.69% | 15,270,887 |
| Nov 21, 2022 | $61.54 | $66.72 | $61.40 | $66.46 | +7.30% | 6,676,751 |
| Nov 14, 2022 | $64.27 | $65.73 | $60.70 | $61.94 | -5.03% | 10,751,806 |
| Nov 7, 2022 | $63.00 | $66.27 | $60.94 | $65.22 | +4.22% | 18,263,625 |
| Oct 31, 2022 | $55.08 | $63.34 | $54.56 | $62.58 | +12.49% | 18,136,099 |
| Oct 24, 2022 | $51.51 | $55.65 | $50.38 | $55.63 | +8.65% | 11,263,149 |
| Oct 17, 2022 | $48.76 | $51.38 | $48.45 | $51.20 | +8.11% | 9,494,248 |
| Oct 10, 2022 | $49.30 | $49.78 | $45.62 | $47.36 | -2.89% | 14,276,349 |
| Oct 3, 2022 | $47.42 | $52.25 | $46.60 | $48.77 | +4.88% | 11,903,657 |
| Sep 26, 2022 | $49.17 | $50.42 | $46.43 | $46.50 | -6.25% | 11,732,259 |
| Sep 19, 2022 | $54.08 | $56.15 | $48.83 | $49.60 | -9.51% | 14,392,319 |
| Sep 12, 2022 | $58.50 | $59.29 | $54.43 | $54.81 | -5.68% | 19,184,610 |
| Sep 6, 2022 | $55.26 | $58.35 | $54.19 | $58.11 | +5.65% | 9,583,789 |
| Aug 29, 2022 | $55.89 | $56.71 | $53.48 | $55.00 | -2.43% | 10,891,939 |
| Aug 22, 2022 | $56.97 | $60.37 | $56.36 | $56.37 | -3.03% | 10,221,218 |
| Aug 15, 2022 | $60.50 | $61.73 | $57.60 | $58.13 | -4.70% | 9,712,744 |
| Aug 8, 2022 | $57.87 | $61.79 | $56.55 | $61.00 | +6.03% | 12,871,854 |
| Aug 1, 2022 | $56.34 | $59.13 | $54.70 | $57.53 | +0.75% | 11,086,642 |
| Jul 25, 2022 | $53.51 | $57.49 | $52.92 | $57.10 | +5.86% | 7,804,871 |
| Jul 18, 2022 | $51.69 | $55.36 | $51.11 | $53.94 | +6.08% | 8,284,025 |
| Jul 11, 2022 | $51.01 | $51.69 | $47.75 | $50.85 | -1.38% | 11,265,431 |
| Jul 5, 2022 | $48.00 | $52.49 | $47.58 | $51.56 | +4.67% | 8,986,338 |
| Jun 27, 2022 | $52.95 | $53.43 | $47.20 | $49.26 | -5.27% | 12,198,445 |
| Jun 21, 2022 | $49.80 | $52.52 | $48.70 | $52.00 | +7.77% | 20,100,140 |
| Jun 13, 2022 | $52.00 | $52.00 | $45.97 | $48.25 | -11.39% | 30,084,533 |
| Jun 6, 2022 | $58.18 | $60.33 | $53.54 | $54.45 | -5.76% | 13,621,930 |
| May 31, 2022 | $60.21 | $60.25 | $56.55 | $57.78 | -4.21% | 13,076,797 |
| May 23, 2022 | $55.08 | $60.50 | $52.35 | $60.32 | +10.72% | 17,080,239 |
| May 16, 2022 | $54.06 | $55.43 | $53.04 | $54.48 | +0.52% | 14,979,502 |
| May 9, 2022 | $52.08 | $54.96 | $49.18 | $54.20 | +2.46% | 20,936,396 |
| May 2, 2022 | $49.80 | $56.46 | $49.64 | $52.90 | +6.31% | 22,835,125 |
| Apr 25, 2022 | $53.41 | $54.82 | $49.68 | $49.76 | -7.73% | 15,453,605 |
| Apr 18, 2022 | $57.24 | $61.13 | $53.78 | $53.93 | -6.19% | 10,585,403 |
| Apr 11, 2022 | $57.00 | $58.48 | $55.30 | $57.49 | -0.12% | 10,500,748 |
| Apr 4, 2022 | $62.57 | $63.71 | $56.58 | $57.56 | -7.65% | 12,275,111 |
| Mar 28, 2022 | $62.45 | $65.95 | $61.82 | $62.33 | -0.27% | 11,634,740 |
| Mar 21, 2022 | $62.88 | $65.23 | $61.97 | $62.50 | -0.13% | 15,068,922 |
| Mar 14, 2022 | $62.61 | $63.14 | $57.94 | $62.58 | -0.75% | 27,315,176 |
| Mar 7, 2022 | $62.19 | $64.37 | $57.88 | $63.05 | -0.68% | 24,949,738 |
| Feb 28, 2022 | $64.60 | $66.76 | $62.12 | $63.48 | -3.33% | 19,016,502 |
| Feb 22, 2022 | $63.93 | $65.88 | $59.10 | $65.67 | +2.34% | 14,446,675 |
| Feb 14, 2022 | $65.43 | $68.53 | $63.42 | $64.17 | -2.28% | 16,153,533 |
| Feb 7, 2022 | $70.40 | $71.61 | $65.39 | $65.67 | -6.63% | 20,405,798 |
| Jan 31, 2022 | $68.25 | $71.72 | $68.05 | $70.33 | +3.18% | 14,979,353 |
| Jan 24, 2022 | $64.40 | $68.28 | $62.29 | $68.16 | +3.43% | 27,670,670 |
| Jan 18, 2022 | $68.12 | $68.67 | $65.22 | $65.90 | -4.26% | 19,083,808 |
| Jan 10, 2022 | $68.02 | $71.92 | $66.26 | $68.83 | -0.19% | 25,802,125 |
| Jan 3, 2022 | $72.95 | $74.44 | $67.73 | $68.96 | -4.79% | 27,338,639 |
| Dec 27, 2021 | $74.56 | $75.39 | $71.58 | $72.43 | -2.48% | 11,437,257 |
| Dec 20, 2021 | $68.97 | $74.69 | $67.67 | $74.27 | +5.59% | 12,743,700 |
| Dec 13, 2021 | $69.50 | $71.65 | $67.69 | $70.34 | +0.99% | 24,074,658 |
| Dec 6, 2021 | $70.88 | $72.65 | $69.65 | $69.65 | -0.66% | 24,723,508 |
| Nov 29, 2021 | $73.31 | $74.61 | $68.64 | $70.11 | -2.27% | 18,092,211 |
| Nov 22, 2021 | $75.61 | $77.89 | $70.85 | $71.74 | -4.28% | 9,786,515 |
| Nov 15, 2021 | $75.10 | $76.42 | $73.93 | $74.95 | -0.05% | 8,128,418 |
| Nov 8, 2021 | $76.99 | $78.11 | $73.91 | $74.99 | -2.53% | 9,041,558 |
| Nov 1, 2021 | $77.62 | $78.77 | $74.24 | $76.94 | -0.01% | 15,193,497 |
| Oct 25, 2021 | $79.72 | $81.07 | $76.29 | $76.95 | -3.47% | 17,638,822 |
| Oct 18, 2021 | $67.70 | $80.11 | $67.09 | $79.72 | +18.24% | 25,472,630 |
| Oct 11, 2021 | $65.68 | $68.80 | $65.00 | $67.42 | +3.15% | 8,957,946 |
| Oct 4, 2021 | $61.46 | $65.76 | $58.64 | $65.36 | +5.64% | 11,911,889 |
| Sep 27, 2021 | $62.50 | $63.60 | $60.80 | $61.87 | -0.87% | 14,943,917 |
| Sep 20, 2021 | $60.90 | $62.49 | $57.65 | $62.41 | -0.62% | 13,070,136 |
| Sep 13, 2021 | $61.04 | $63.69 | $60.39 | $62.80 | +3.43% | 9,811,607 |
| Sep 7, 2021 | $61.85 | $62.30 | $60.69 | $60.72 | -1.76% | 5,594,997 |
| Aug 30, 2021 | $59.00 | $62.24 | $58.72 | $61.81 | +5.39% | 9,729,877 |
| Aug 23, 2021 | $56.46 | $58.76 | $56.39 | $58.65 | +4.23% | 7,395,833 |
| Aug 16, 2021 | $59.14 | $59.82 | $55.50 | $56.27 | -5.22% | 9,489,989 |
| Aug 9, 2021 | $61.65 | $61.87 | $58.38 | $59.37 | -3.68% | 8,905,104 |
| Aug 2, 2021 | $59.30 | $62.01 | $58.40 | $61.64 | +4.72% | 11,952,703 |
| Jul 26, 2021 | $59.17 | $60.58 | $58.13 | $58.86 | -0.98% | 9,530,980 |
| Jul 19, 2021 | $55.70 | $59.74 | $54.89 | $59.44 | +4.76% | 11,980,429 |
| Jul 12, 2021 | $61.19 | $61.86 | $56.53 | $56.74 | -7.24% | 16,220,903 |
| Jul 6, 2021 | $64.32 | $64.45 | $60.16 | $61.17 | -4.76% | 11,343,451 |
| Jun 28, 2021 | $61.72 | $64.23 | $60.50 | $64.23 | +4.30% | 16,638,528 |
| Jun 21, 2021 | $57.42 | $61.69 | $57.27 | $61.58 | +7.34% | 14,081,326 |
| Jun 14, 2021 | $57.99 | $59.00 | $57.04 | $57.37 | -0.73% | 10,786,762 |
| Jun 7, 2021 | $57.56 | $57.92 | $56.77 | $57.79 | +0.66% | 7,747,524 |
| Jun 1, 2021 | $57.63 | $58.02 | $55.68 | $57.41 | +0.12% | 8,949,042 |
| May 24, 2021 | $57.80 | $58.33 | $56.46 | $57.34 | -0.16% | 9,781,535 |
| May 17, 2021 | $57.22 | $57.96 | $55.05 | $57.43 | +0.02% | 9,740,229 |
| May 10, 2021 | $58.27 | $58.49 | $55.55 | $57.42 | -1.37% | 13,571,296 |
| May 3, 2021 | $55.60 | $58.25 | $54.33 | $58.22 | +5.15% | 11,726,085 |
| Apr 26, 2021 | $53.65 | $56.29 | $53.45 | $55.37 | +4.10% | 10,008,351 |
| Apr 19, 2021 | $51.49 | $53.48 | $50.17 | $53.19 | +3.14% | 9,914,308 |
| Apr 12, 2021 | $46.69 | $51.64 | $46.69 | $51.57 | +9.65% | 13,578,973 |
| Apr 5, 2021 | $48.39 | $48.49 | $46.33 | $47.03 | -2.04% | 10,695,509 |
| Mar 29, 2021 | $45.91 | $48.10 | $45.45 | $48.01 | +2.83% | 9,143,440 |
| Mar 22, 2021 | $47.00 | $50.11 | $45.53 | $46.69 | -1.27% | 19,442,504 |
| Mar 15, 2021 | $48.44 | $49.41 | $46.75 | $47.29 | -1.64% | 19,824,499 |
| Mar 8, 2021 | $49.80 | $50.54 | $45.40 | $48.08 | -2.99% | 28,277,169 |
| Mar 1, 2021 | $50.35 | $51.03 | $47.69 | $49.56 | +0.20% | 4,548,136 |
| Feb 22, 2021 | $51.26 | $51.59 | $47.95 | $49.46 | -4.57% | 5,359,084 |
| Feb 16, 2021 | $51.90 | $52.38 | $50.50 | $51.83 | +0.72% | 5,396,484 |
| Feb 8, 2021 | $51.18 | $52.02 | $50.11 | $51.46 | +1.52% | 6,354,814 |
| Feb 1, 2021 | $46.33 | $51.20 | $46.15 | $50.69 | +10.34% | 8,332,972 |
| Jan 25, 2021 | $46.23 | $50.07 | $45.81 | $45.94 | -1.06% | 11,639,041 |
| Jan 19, 2021 | $48.45 | $48.83 | $46.41 | $46.43 | -3.17% | 2,608,453 |
| Jan 11, 2021 | $46.93 | $48.62 | $46.44 | $47.95 | +2.11% | 5,346,937 |
| Jan 4, 2021 | $48.98 | $49.09 | $46.37 | $46.96 | -4.12% | 6,033,876 |
| Dec 28, 2020 | $49.61 | $49.64 | $47.64 | $48.98 | -0.22% | 2,543,964 |
| Dec 21, 2020 | $47.22 | $49.14 | $46.26 | $49.09 | +2.74% | 4,677,952 |
| Dec 14, 2020 | $48.31 | $49.50 | $47.40 | $47.78 | -0.25% | 6,370,903 |
| Dec 7, 2020 | $48.09 | $48.86 | $46.14 | $47.90 | -1.24% | 5,618,747 |
| Nov 30, 2020 | $43.84 | $48.52 | $42.89 | $48.50 | +10.55% | 6,604,157 |
| Nov 23, 2020 | $43.66 | $45.81 | $43.31 | $43.87 | +1.60% | 6,123,673 |
| Nov 16, 2020 | $44.97 | $46.03 | $43.05 | $43.18 | -2.40% | 6,233,638 |
| Nov 9, 2020 | $43.97 | $44.74 | $42.35 | $44.24 | +6.19% | 6,909,204 |
| Nov 2, 2020 | $37.38 | $42.95 | $37.36 | $41.66 | +13.02% | 6,370,582 |
| Oct 26, 2020 | $41.15 | $41.38 | $36.35 | $36.86 | -10.43% | 9,476,133 |
| Oct 19, 2020 | $40.63 | $42.73 | $38.79 | $41.15 | +1.71% | 13,824,043 |
| Oct 12, 2020 | $46.55 | $46.63 | $39.97 | $40.46 | -13.08% | 11,438,363 |
| Oct 5, 2020 | $47.80 | $48.25 | $45.56 | $46.55 | -1.67% | 4,375,391 |
| Sep 28, 2020 | $45.59 | $47.89 | $44.22 | $47.34 | +5.86% | 5,473,270 |
| Sep 21, 2020 | $43.51 | $45.15 | $42.19 | $44.72 | +0.11% | 6,975,211 |
| Sep 14, 2020 | $44.82 | $46.49 | $43.57 | $44.67 | -0.13% | 7,555,379 |
| Sep 8, 2020 | $45.29 | $46.32 | $44.05 | $44.73 | -4.03% | 3,783,573 |
| Aug 31, 2020 | $46.60 | $48.63 | $45.47 | $46.61 | +0.04% | 5,182,994 |
| Aug 24, 2020 | $47.07 | $47.72 | $44.94 | $46.59 | -0.94% | 6,711,087 |
| Aug 17, 2020 | $47.79 | $48.85 | $46.40 | $47.03 | -1.75% | 4,436,423 |
| Aug 10, 2020 | $48.78 | $49.45 | $47.43 | $47.87 | -1.87% | 5,595,628 |
| Aug 3, 2020 | $49.29 | $50.09 | $48.07 | $48.78 | -0.65% | 6,232,191 |
| Jul 27, 2020 | $52.00 | $54.17 | $48.15 | $49.10 | -5.61% | 6,399,353 |
| Jul 20, 2020 | $51.79 | $54.26 | $51.06 | $52.02 | +0.39% | 4,290,621 |
| Jul 13, 2020 | $50.52 | $52.07 | $48.98 | $51.82 | +3.45% | 4,357,013 |
| Jul 6, 2020 | $51.20 | $51.60 | $47.30 | $50.09 | +0.36% | 6,815,752 |
| Jun 29, 2020 | $46.41 | $51.30 | $45.11 | $49.91 | +7.94% | 7,476,782 |
| Jun 22, 2020 | $52.50 | $52.87 | $45.50 | $46.24 | -12.89% | 19,996,128 |
| Jun 15, 2020 | $47.89 | $55.39 | $47.60 | $53.08 | +7.84% | 8,812,254 |
| Jun 8, 2020 | $53.94 | $53.94 | $47.03 | $49.22 | -7.39% | 8,652,744 |
| Jun 1, 2020 | $47.39 | $54.85 | $47.28 | $53.15 | +11.66% | 10,076,171 |
| May 26, 2020 | $46.56 | $49.07 | $46.15 | $47.60 | +5.29% | 15,383,687 |
| May 18, 2020 | $42.31 | $45.64 | $42.31 | $45.21 | +11.11% | 6,593,081 |
| May 11, 2020 | $43.78 | $45.56 | $39.56 | $40.69 | -7.38% | 13,427,057 |
| May 4, 2020 | $38.80 | $44.17 | $37.76 | $43.93 | +11.05% | 10,350,169 |
| Apr 27, 2020 | $39.39 | $43.38 | $35.02 | $39.56 | +1.59% | 13,126,602 |
| Apr 20, 2020 | $37.50 | $39.17 | $34.85 | $38.94 | +0.18% | 8,395,103 |
| Apr 13, 2020 | $38.61 | $39.09 | $33.66 | $38.87 | -0.74% | 11,395,615 |
| Apr 6, 2020 | $33.40 | $40.90 | $33.40 | $39.16 | +22.68% | 13,797,874 |
| Mar 30, 2020 | $35.25 | $36.24 | $29.29 | $31.92 | -9.98% | 9,593,792 |
| Mar 23, 2020 | $25.91 | $39.75 | $23.50 | $35.46 | +32.12% | 23,663,675 |
| Mar 16, 2020 | $30.00 | $34.39 | $19.46 | $26.84 | -25.34% | 27,392,552 |
| Mar 9, 2020 | $36.27 | $37.29 | $29.50 | $35.95 | -11.23% | 21,641,241 |
| Mar 2, 2020 | $41.85 | $44.13 | $38.78 | $40.50 | -2.78% | 15,868,890 |
| Feb 24, 2020 | $44.06 | $45.37 | $39.78 | $41.66 | -8.82% | 13,878,822 |
| Feb 18, 2020 | $45.53 | $46.92 | $45.43 | $45.69 | -0.04% | 6,425,648 |
| Feb 10, 2020 | $46.49 | $47.37 | $44.85 | $45.71 | -3.48% | 8,871,010 |
| Feb 3, 2020 | $47.78 | $48.38 | $45.49 | $47.36 | +0.08% | 11,239,481 |
| Jan 27, 2020 | $49.46 | $52.67 | $45.28 | $47.32 | -7.23% | 18,408,590 |
| Jan 21, 2020 | $50.09 | $52.42 | $49.85 | $51.01 | +1.29% | 6,519,148 |
| Jan 13, 2020 | $49.26 | $50.70 | $48.74 | $50.36 | +0.98% | 10,543,912 |
| Jan 6, 2020 | $46.73 | $50.35 | $46.33 | $49.87 | +5.41% | 8,066,541 |
| Dec 30, 2019 | $48.10 | $48.19 | $46.87 | $47.31 | -1.58% | 4,524,211 |
| Dec 23, 2019 | $48.31 | $48.46 | $47.14 | $48.07 | -0.37% | 3,798,666 |
| Dec 16, 2019 | $44.70 | $48.80 | $44.65 | $48.25 | +8.65% | 24,940,440 |
| Dec 9, 2019 | $44.52 | $45.16 | $43.66 | $44.41 | -0.54% | 7,621,827 |
| Dec 2, 2019 | $43.97 | $45.28 | $42.00 | $44.65 | +1.94% | 10,334,988 |
| Nov 25, 2019 | $42.67 | $44.37 | $42.28 | $43.80 | +3.20% | 5,977,414 |
| Nov 18, 2019 | $44.00 | $44.00 | $42.03 | $42.44 | -3.39% | 6,033,421 |
| Nov 11, 2019 | $42.10 | $44.13 | $41.81 | $43.93 | +3.93% | 9,084,311 |
| Nov 4, 2019 | $43.56 | $44.18 | $41.82 | $42.27 | -2.27% | 10,010,072 |
| Oct 28, 2019 | $41.39 | $43.56 | $39.94 | $43.25 | +4.95% | 10,557,796 |
| Oct 21, 2019 | $40.09 | $42.06 | $39.73 | $41.21 | +3.10% | 9,033,269 |
| Oct 14, 2019 | $38.60 | $40.19 | $38.26 | $39.97 | +3.23% | 10,068,860 |
| Oct 7, 2019 | $37.50 | $39.84 | $37.20 | $38.72 | +3.01% | 8,640,706 |
| Sep 30, 2019 | $38.89 | $38.94 | $35.00 | $37.59 | -3.32% | 13,401,811 |
| Sep 23, 2019 | $39.78 | $41.04 | $38.48 | $38.88 | -2.95% | 16,175,086 |
| Sep 16, 2019 | $39.94 | $41.25 | $39.58 | $40.06 | -0.30% | 21,866,777 |
| Sep 9, 2019 | $40.79 | $41.79 | $39.42 | $40.18 | -1.23% | 17,396,169 |
| Sep 3, 2019 | $37.41 | $41.31 | $35.91 | $40.68 | +7.82% | 26,127,798 |
| Aug 26, 2019 | $36.35 | $38.12 | $35.65 | $37.73 | +5.54% | 7,720,753 |
| Aug 19, 2019 | $33.00 | $37.24 | $32.99 | $35.75 | +11.72% | 14,803,687 |
| Aug 12, 2019 | $32.53 | $34.44 | $31.05 | $32.00 | -2.56% | 7,426,890 |
| Aug 5, 2019 | $31.40 | $34.94 | $30.06 | $32.84 | +4.15% | 9,845,374 |
| Jul 29, 2019 | $36.10 | $36.10 | $30.51 | $31.53 | -12.76% | 13,129,956 |
| Jul 22, 2019 | $34.25 | $36.43 | $33.79 | $36.14 | +5.58% | 5,790,472 |
| Jul 15, 2019 | $35.82 | $35.94 | $33.53 | $34.23 | -4.41% | 7,239,546 |
| Jul 8, 2019 | $35.40 | $36.41 | $34.62 | $35.81 | +0.08% | 8,660,374 |
| Jul 1, 2019 | $34.66 | $36.17 | $34.40 | $35.78 | +4.31% | 7,160,151 |
| Jun 24, 2019 | $34.06 | $34.48 | $32.91 | $34.30 | +0.82% | 7,440,445 |
| Jun 17, 2019 | $33.42 | $34.89 | $33.10 | $34.02 | +1.98% | 6,167,812 |
| Jun 10, 2019 | $32.99 | $33.50 | $32.47 | $33.36 | +2.17% | 3,842,511 |
| Jun 3, 2019 | $29.42 | $33.13 | $29.13 | $32.65 | +11.02% | 5,631,438 |
| May 28, 2019 | $31.81 | $31.96 | $29.38 | $29.41 | -7.54% | 3,188,088 |
| May 20, 2019 | $32.16 | $33.28 | $31.55 | $31.81 | -2.99% | 5,167,676 |
| May 13, 2019 | $32.05 | $33.35 | $31.50 | $32.79 | 0.00% | 7,019,654 |
| May 6, 2019 | $32.65 | $33.05 | $31.63 | $32.79 | -1.77% | 5,045,753 |
| Apr 29, 2019 | $32.85 | $34.23 | $32.49 | $33.38 | +1.49% | 9,006,254 |
| Apr 22, 2019 | $31.60 | $32.99 | $31.56 | $32.89 | +3.92% | 6,028,878 |
| Apr 15, 2019 | $29.09 | $31.80 | $28.88 | $31.65 | +8.58% | 5,524,599 |
| Apr 8, 2019 | $28.35 | $29.25 | $28.10 | $29.15 | +1.92% | 2,959,151 |
| Apr 1, 2019 | $28.50 | $29.04 | $28.26 | $28.60 | +1.24% | 2,662,892 |
| Mar 25, 2019 | $27.95 | $29.00 | $27.69 | $28.25 | +0.89% | 3,066,764 |
| Mar 18, 2019 | $29.06 | $30.07 | $27.98 | $28.00 | -3.81% | 4,147,253 |
| Mar 11, 2019 | $28.12 | $29.24 | $28.02 | $29.11 | +4.00% | 2,274,503 |
| Mar 4, 2019 | $29.35 | $29.65 | $27.86 | $27.99 | -4.27% | 2,555,324 |
| Feb 25, 2019 | $29.15 | $29.98 | $28.78 | $29.24 | +0.27% | 4,446,141 |
| Feb 19, 2019 | $30.28 | $30.32 | $28.90 | $29.16 | -3.57% | 2,236,209 |
| Feb 11, 2019 | $29.91 | $30.62 | $29.61 | $30.24 | +1.37% | 4,587,181 |
| Feb 4, 2019 | $29.32 | $30.66 | $29.08 | $29.83 | +1.64% | 4,080,829 |
| Jan 28, 2019 | $27.63 | $30.00 | $27.13 | $29.35 | +5.16% | 3,184,408 |
| Jan 22, 2019 | $28.49 | $28.49 | $26.94 | $27.91 | -2.24% | 3,158,205 |
| Jan 14, 2019 | $26.01 | $29.10 | $25.75 | $28.55 | +8.35% | 5,823,808 |
| Jan 7, 2019 | $25.47 | $26.99 | $25.02 | $26.35 | +3.86% | 4,868,754 |
| Dec 31, 2018 | $24.26 | $25.45 | $23.78 | $25.37 | +5.01% | 3,289,505 |
| Dec 24, 2018 | $23.17 | $24.87 | $23.06 | $24.16 | +1.73% | 6,108,038 |
| Dec 17, 2018 | $24.26 | $24.81 | $22.63 | $23.75 | -2.18% | 8,446,485 |
| Dec 10, 2018 | $26.04 | $26.44 | $23.99 | $24.28 | -6.94% | 6,225,806 |
| Dec 3, 2018 | $28.89 | $28.94 | $25.65 | $26.09 | -7.45% | 4,392,720 |
| Nov 26, 2018 | $28.87 | $29.47 | $27.53 | $28.19 | -1.78% | 4,330,103 |
| Nov 19, 2018 | $27.63 | $28.76 | $25.85 | $28.70 | +1.95% | 6,173,117 |
| Nov 12, 2018 | $30.50 | $30.75 | $27.85 | $28.15 | -7.98% | 6,706,409 |
| Nov 5, 2018 | $29.57 | $32.18 | $29.43 | $30.59 | +3.48% | 2,823,326 |
| Oct 29, 2018 | $30.85 | $31.36 | $28.35 | $29.56 | -2.47% | 7,517,504 |
| Oct 22, 2018 | $29.77 | $30.52 | $28.02 | $30.31 | +2.78% | 8,511,360 |
| Oct 15, 2018 | $30.95 | $32.00 | $29.34 | $29.49 | -5.05% | 5,252,162 |
| Oct 8, 2018 | $33.50 | $33.77 | $30.56 | $31.06 | -8.19% | 6,578,756 |
| Oct 1, 2018 | $35.43 | $36.41 | $33.74 | $33.83 | -2.08% | 6,109,110 |
| Sep 24, 2018 | $35.97 | $36.34 | $34.30 | $34.55 | -4.21% | 3,138,229 |
| Sep 17, 2018 | $34.27 | $36.49 | $33.90 | $36.07 | +4.85% | 4,349,552 |
| Sep 10, 2018 | $33.66 | $34.79 | $33.35 | $34.40 | +2.78% | 2,389,961 |
| Sep 4, 2018 | $34.50 | $34.77 | $33.44 | $33.47 | -3.07% | 1,859,956 |
| Aug 27, 2018 | $34.83 | $35.00 | $34.19 | $34.53 | -0.49% | 1,486,039 |
| Aug 20, 2018 | $33.77 | $34.89 | $33.56 | $34.70 | +2.91% | 2,021,596 |
| Aug 13, 2018 | $34.44 | $34.61 | $33.28 | $33.72 | -2.37% | 2,107,513 |
| Aug 6, 2018 | $34.78 | $36.01 | $34.31 | $34.54 | -0.60% | 3,862,113 |
| Jul 30, 2018 | $35.04 | $35.60 | $33.07 | $34.75 | -0.80% | 5,884,920 |
| Jul 23, 2018 | $35.35 | $35.99 | $34.55 | $35.03 | -1.05% | 2,689,410 |
| Jul 16, 2018 | $35.96 | $36.49 | $35.01 | $35.40 | -1.99% | 3,901,220 |
| Jul 9, 2018 | $34.87 | $36.17 | $34.58 | $36.12 | +3.58% | 4,293,324 |
| Jul 2, 2018 | $31.53 | $35.21 | $31.50 | $34.87 | +9.41% | 5,063,837 |
| Jun 25, 2018 | $31.79 | $32.05 | $30.12 | $31.87 | +0.31% | 3,217,237 |
| Jun 18, 2018 | $32.03 | $32.29 | $31.25 | $31.77 | -1.00% | 2,614,758 |
| Jun 11, 2018 | $32.27 | $33.82 | $31.71 | $32.09 | -0.47% | 3,345,194 |
| Jun 4, 2018 | $32.35 | $32.63 | $31.84 | $32.24 | -0.28% | 2,019,924 |
| May 29, 2018 | $31.45 | $32.52 | $30.99 | $32.33 | +2.25% | 3,059,818 |
| May 21, 2018 | $29.50 | $31.75 | $29.47 | $31.62 | +7.99% | 5,137,476 |
| May 14, 2018 | $30.32 | $30.46 | $29.25 | $29.28 | -3.30% | 3,739,909 |
| May 7, 2018 | $31.15 | $31.72 | $30.04 | $30.28 | -2.79% | 6,566,186 |
| Apr 30, 2018 | $28.50 | $32.01 | $28.09 | $31.15 | +9.41% | 9,051,858 |
| Apr 23, 2018 | $29.27 | $29.44 | $28.00 | $28.47 | -2.70% | 4,916,942 |
| Apr 16, 2018 | $29.21 | $29.88 | $28.76 | $29.26 | +0.45% | 5,051,049 |
| Apr 9, 2018 | $29.86 | $30.80 | $29.07 | $29.13 | -1.65% | 5,138,235 |
| Apr 2, 2018 | $29.50 | $30.74 | $29.21 | $29.62 | 0.00% | 4,761,176 |
| Mar 26, 2018 | $30.53 | $30.75 | $29.19 | $29.62 | -1.79% | 4,124,437 |
| Mar 19, 2018 | $32.00 | $32.14 | $30.04 | $30.16 | -5.90% | 4,703,283 |
| Mar 12, 2018 | $34.02 | $34.20 | $32.05 | $32.05 | -4.50% | 2,831,677 |
| Mar 5, 2018 | $31.91 | $33.73 | $31.54 | $33.56 | +4.71% | 3,401,835 |
| Feb 26, 2018 | $34.35 | $34.59 | $31.16 | $32.05 | -6.42% | 7,383,822 |
| Feb 20, 2018 | $33.28 | $34.32 | $32.82 | $34.25 | +0.71% | 4,970,001 |
| Feb 12, 2018 | $32.65 | $34.69 | $32.15 | $34.01 | +5.20% | 6,125,738 |
| Feb 5, 2018 | $35.12 | $35.20 | $30.86 | $32.33 | -9.94% | 10,931,603 |
| Jan 29, 2018 | $36.22 | $37.35 | $35.17 | $35.90 | -1.43% | 6,057,968 |
| Jan 22, 2018 | $34.51 | $36.65 | $33.34 | $36.42 | +4.84% | 4,199,254 |
| Jan 16, 2018 | $36.51 | $36.60 | $33.85 | $34.74 | -4.01% | 4,497,265 |
| Jan 8, 2018 | $34.48 | $36.39 | $34.23 | $36.19 | +4.96% | 3,555,982 |
| Jan 2, 2018 | $33.65 | $35.01 | $33.22 | $34.48 | +3.02% | 2,957,397 |
| Dec 26, 2017 | $33.98 | $34.03 | $32.41 | $33.47 | -1.59% | 1,809,773 |
| Dec 18, 2017 | $32.65 | $34.01 | $32.18 | $34.01 | +5.26% | 3,753,293 |
| Dec 11, 2017 | $31.89 | $32.90 | $31.73 | $32.31 | +1.29% | 4,836,316 |
| Dec 4, 2017 | $31.44 | $32.44 | $30.12 | $31.90 | +3.07% | 5,572,884 |
| Nov 27, 2017 | $30.23 | $31.50 | $29.96 | $30.95 | +2.15% | 5,439,308 |
| Nov 20, 2017 | $29.15 | $30.76 | $29.13 | $30.30 | +3.48% | 3,119,260 |
| Nov 13, 2017 | $30.30 | $30.30 | $28.75 | $29.28 | -3.65% | 6,813,826 |
| Nov 6, 2017 | $31.29 | $31.77 | $30.06 | $30.39 | -2.88% | 3,587,939 |
| Oct 30, 2017 | $32.30 | $33.37 | $28.08 | $31.29 | -3.04% | 8,120,454 |
| Oct 23, 2017 | $32.10 | $32.85 | $31.61 | $32.27 | +0.75% | 4,283,426 |
| Oct 16, 2017 | $31.36 | $32.47 | $31.15 | $32.03 | +2.89% | 3,771,334 |
| Oct 9, 2017 | $30.51 | $31.36 | $30.51 | $31.13 | +2.20% | 2,073,699 |
| Oct 2, 2017 | $30.02 | $30.96 | $29.97 | $30.46 | +1.20% | 2,355,406 |
| Sep 25, 2017 | $31.07 | $31.69 | $29.82 | $30.10 | -3.06% | 3,664,070 |
| Sep 18, 2017 | $29.75 | $31.07 | $29.51 | $31.05 | +4.79% | 2,585,037 |
| Sep 11, 2017 | $28.77 | $29.72 | $28.34 | $29.63 | +4.15% | 2,576,027 |
| Sep 5, 2017 | $29.37 | $29.50 | $28.10 | $28.45 | -3.43% | 2,704,531 |
| Aug 28, 2017 | $29.38 | $29.94 | $28.43 | $29.46 | +0.79% | 2,489,196 |
| Aug 21, 2017 | $29.35 | $30.08 | $28.73 | $29.23 | -0.17% | 3,636,121 |
| Aug 14, 2017 | $29.77 | $30.75 | $28.39 | $29.28 | -0.37% | 6,492,755 |
| Aug 7, 2017 | $29.10 | $30.18 | $28.74 | $29.39 | +1.34% | 9,420,313 |
| Jul 31, 2017 | $27.88 | $29.16 | $27.33 | $29.00 | +4.54% | 5,792,610 |
| Jul 24, 2017 | $28.04 | $29.20 | $27.59 | $27.74 | -0.68% | 4,004,636 |
| Jul 17, 2017 | $27.25 | $28.18 | $26.66 | $27.93 | +2.46% | 4,131,048 |
| Jul 10, 2017 | $26.21 | $27.31 | $26.18 | $27.26 | +3.49% | 2,758,229 |
| Jul 3, 2017 | $26.68 | $27.19 | $25.92 | $26.34 | -0.42% | 3,166,575 |
| Jun 26, 2017 | $27.31 | $27.49 | $25.61 | $26.45 | -3.11% | 7,287,848 |
| Jun 19, 2017 | $27.75 | $28.42 | $26.90 | $27.30 | -0.76% | 5,117,427 |
| Jun 12, 2017 | $27.63 | $28.02 | $27.16 | $27.51 | +0.29% | 4,820,245 |
| Jun 5, 2017 | $27.43 | $28.05 | $26.50 | $27.43 | -0.15% | 6,899,783 |
| May 30, 2017 | $27.38 | $27.66 | $26.85 | $27.47 | -0.33% | 4,087,383 |
| May 22, 2017 | $26.47 | $27.77 | $26.33 | $27.56 | +5.59% | 5,917,023 |
| May 15, 2017 | $27.10 | $27.44 | $25.83 | $26.10 | -3.26% | 7,425,189 |
| May 8, 2017 | $26.55 | $27.42 | $26.36 | $26.98 | +2.00% | 7,236,548 |
| May 1, 2017 | $26.70 | $26.96 | $25.92 | $26.45 | -1.20% | 7,554,418 |
| Apr 24, 2017 | $25.50 | $27.78 | $25.06 | $26.77 | +7.04% | 8,921,702 |
| Apr 17, 2017 | $25.60 | $26.20 | $24.83 | $25.01 | -2.38% | 7,930,814 |
| Apr 10, 2017 | $25.30 | $26.22 | $25.22 | $25.62 | +1.26% | 7,725,587 |
| Apr 3, 2017 | $24.50 | $25.80 | $24.33 | $25.30 | +4.03% | 8,184,804 |
| Mar 27, 2017 | $23.11 | $24.50 | $22.91 | $24.32 | +3.93% | 9,290,363 |
| Mar 20, 2017 | $23.06 | $23.77 | $23.01 | $23.40 | +1.78% | 11,005,489 |
| Mar 13, 2017 | $22.99 | $23.87 | $22.94 | $22.99 | +0.74% | 11,791,373 |
| Mar 6, 2017 | $22.79 | $23.00 | $22.34 | $22.82 | +0.44% | 9,230,947 |
| Feb 27, 2017 | $22.04 | $23.20 | $21.97 | $22.72 | +3.37% | 12,192,600 |
| Feb 21, 2017 | $22.19 | $22.59 | $21.39 | $21.98 | -0.54% | 8,752,737 |
| Feb 13, 2017 | $23.83 | $23.93 | $21.88 | $22.10 | -6.44% | 7,848,483 |
| Feb 6, 2017 | $22.33 | $24.00 | $22.14 | $23.62 | +6.73% | 9,918,085 |
| Jan 30, 2017 | $21.14 | $22.45 | $20.75 | $22.13 | +4.49% | 5,024,345 |
| Jan 23, 2017 | $20.80 | $21.88 | $20.54 | $21.18 | +1.83% | 5,562,518 |
| Jan 17, 2017 | $21.40 | $21.50 | $20.38 | $20.80 | -2.89% | 5,422,824 |
| Jan 9, 2017 | $21.47 | $21.64 | $20.97 | $21.42 | 0.00% | 3,915,205 |
| Jan 3, 2017 | $19.40 | $21.49 | $19.40 | $21.42 | +10.64% | 5,715,005 |
| Dec 27, 2016 | $19.15 | $19.54 | $18.99 | $19.36 | +1.10% | 2,011,404 |
| Dec 19, 2016 | $19.68 | $19.80 | $18.90 | $19.15 | -2.89% | 3,310,926 |
| Dec 12, 2016 | $20.82 | $20.84 | $19.36 | $19.72 | -5.47% | 4,719,904 |
| Dec 5, 2016 | $19.35 | $21.17 | $19.16 | $20.86 | +8.03% | 7,005,784 |
| Nov 28, 2016 | $20.00 | $20.00 | $19.08 | $19.31 | -3.45% | 4,373,867 |
| Nov 21, 2016 | $19.50 | $20.01 | $19.13 | $20.00 | +3.20% | 2,269,418 |
| Nov 14, 2016 | $19.38 | $19.57 | $18.75 | $19.38 | – | 5,140,023 |
Seasonality
APO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -2.5% | -4.8% | 5.4% | 5.4% | 3.1% | 4.6% | 2.2% | -2.2% | 1.9% | 10.3% | 1.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -7.1% | -21.9% | 6.5% | 15.5% | 0.4% | -8.1% | 6.2% | 9.2% | -15.0% | -0.2% | ||
| 2025 | 3.5% | -12.4% | -8.3% | -0.3% | -3.9% | 8.6% | 2.4% | -5.9% | -2.2% | -6.7% | 6.5% | 9.8% |
| 2024 | 7.7% | 11.8% | 0.6% | -3.6% | 7.6% | 1.6% | 6.1% | -7.3% | 7.9% | 14.7% | 22.5% | -5.6% |
| 2023 | 11.0% | 0.7% | -10.9% | 0.4% | 6.2% | 14.9% | 6.4% | 7.5% | 2.8% | -13.7% | 19.4% | 1.3% |
| 2022 | -3.4% | -6.2% | -5.0% | -19.7% | 16.7% | -15.9% | 17.8% | -2.0% | -16.3% | 19.1% | 26.1% | -8.1% |
| 2021 | -6.2% | 8.9% | -5.0% | 17.8% | 4.5% | 8.5% | -5.4% | 2.4% | 3.0% | 24.9% | -7.4% | 2.3% |
| 2020 | -0.8% | -10.3% | -19.6% | 20.9% | 18.8% | 4.9% | -1.6% | -3.6% | -4.5% | -17.6% | 19.7% | 12.3% |
| 2019 | 19.3% | 2.0% | -3.6% | 15.7% | -8.8% | 16.6% | -3.8% | 16.1% | 0.2% | 8.8% | 7.6% | 8.9% |
| 2018 | 6.8% | -6.4% | -9.7% | -2.6% | 10.0% | 1.8% | 11.4% | -1.5% | 0.1% | -14.8% | -2.6% | -12.9% |
| 2017 | 9.7% | 9.2% | 6.9% | 10.1% | 2.8% | -2.1% | 6.2% | 7.0% | 1.9% | 4.9% | 0.5% | 6.9% |