Aptiv PLC (APTV) stock
APTVNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 5/3016% below fair value
$44.43+0.35 (+0.79%)
Close on Oct 29, 2026Market cap $9.23BP/E 41.9Yield –
Price history
Aptiv share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$44.43
+0.79% on the day
52-week range
$41.88 – $88.93
-50.0% from the high
Change over 52 weeks
-48.2%
From $85.77 on Oct 29, 2025
Average volume
3.63M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.73 | $45.00 | $42.70 | $44.43 | +4.08% | 9,219,203 |
| Oct 19, 2026 | $44.76 | $45.48 | $41.88 | $42.69 | -4.84% | 13,493,321 |
| Oct 12, 2026 | $43.74 | $46.08 | $42.76 | $44.86 | +2.42% | 12,511,226 |
| Oct 5, 2026 | $43.55 | $44.94 | $43.36 | $43.80 | +0.60% | 13,116,744 |
| Sep 28, 2026 | $44.50 | $44.78 | $42.56 | $43.54 | -2.79% | 14,478,955 |
| Sep 21, 2026 | $44.05 | $45.38 | $43.27 | $44.79 | +2.75% | 16,919,110 |
| Sep 14, 2026 | $44.73 | $45.32 | $42.99 | $43.59 | -4.28% | 29,284,220 |
| Sep 8, 2026 | $47.71 | $47.80 | $43.83 | $45.54 | -5.03% | 13,615,281 |
| Aug 31, 2026 | $45.64 | $48.24 | $44.52 | $47.95 | +4.81% | 39,113,329 |
| Aug 24, 2026 | $48.08 | $48.25 | $44.88 | $45.75 | -5.24% | 21,469,336 |
| Aug 17, 2026 | $49.33 | $50.51 | $46.90 | $48.28 | -2.58% | 15,697,050 |
| Aug 10, 2026 | $49.06 | $50.51 | $47.86 | $49.56 | +0.02% | 17,860,509 |
| Aug 3, 2026 | $57.00 | $57.78 | $46.16 | $49.55 | -12.25% | 42,949,476 |
| Jul 27, 2026 | $57.37 | $59.74 | $55.42 | $56.47 | -0.14% | 11,812,511 |
| Jul 20, 2026 | $57.62 | $59.20 | $55.65 | $56.55 | -1.60% | 11,253,179 |
| Jul 13, 2026 | $61.10 | $61.74 | $57.31 | $57.47 | -5.12% | 10,489,420 |
| Jul 6, 2026 | $59.35 | $61.37 | $56.51 | $60.57 | +2.85% | 12,997,623 |
| Jun 29, 2026 | $60.49 | $62.97 | $57.88 | $58.89 | -2.37% | 10,852,233 |
| Jun 22, 2026 | $63.85 | $65.75 | $59.41 | $60.32 | -5.28% | 14,979,619 |
| Jun 15, 2026 | $69.28 | $70.36 | $62.56 | $63.68 | -6.42% | 13,980,480 |
| Jun 8, 2026 | $69.01 | $70.93 | $64.64 | $68.05 | -0.80% | 14,183,992 |
| Jun 1, 2026 | $67.31 | $78.49 | $66.78 | $68.60 | +0.97% | 30,469,216 |
| May 26, 2026 | $57.94 | $68.18 | $57.71 | $67.94 | +18.44% | 18,798,755 |
| May 18, 2026 | $54.21 | $57.73 | $51.68 | $57.36 | +5.56% | 15,217,184 |
| May 11, 2026 | $57.14 | $57.78 | $53.99 | $54.34 | -6.21% | 19,547,587 |
| May 4, 2026 | $60.13 | $60.84 | $52.38 | $57.94 | -4.22% | 27,658,170 |
| Apr 27, 2026 | $60.03 | $61.03 | $58.26 | $60.49 | +0.65% | 11,972,740 |
| Apr 20, 2026 | $59.24 | $62.43 | $59.23 | $60.10 | +0.81% | 10,556,293 |
| Apr 13, 2026 | $58.94 | $61.62 | $56.56 | $59.62 | -0.05% | 15,473,541 |
| Apr 6, 2026 | $60.64 | $62.59 | $57.76 | $59.65 | -2.20% | 12,925,822 |
| Mar 30, 2026 | $67.96 | $70.24 | $59.16 | $60.99 | -9.02% | 13,747,359 |
| Mar 23, 2026 | $70.24 | $72.18 | $66.96 | $67.04 | -1.56% | 10,377,276 |
| Mar 16, 2026 | $70.76 | $73.04 | $67.48 | $68.10 | -3.40% | 16,561,772 |
| Mar 9, 2026 | $71.00 | $73.30 | $69.27 | $70.50 | -3.03% | 12,476,728 |
| Mar 2, 2026 | $71.87 | $73.77 | $69.12 | $72.70 | -1.14% | 11,312,020 |
| Feb 23, 2026 | $79.10 | $79.26 | $73.31 | $73.54 | -7.58% | 10,694,350 |
| Feb 17, 2026 | $84.99 | $85.75 | $78.81 | $79.57 | -6.61% | 6,253,409 |
| Feb 9, 2026 | $82.38 | $86.80 | $82.12 | $85.20 | +3.42% | 11,203,205 |
| Feb 2, 2026 | $74.61 | $83.08 | $74.61 | $82.38 | +8.75% | 12,906,967 |
| Jan 26, 2026 | $76.46 | $79.55 | $74.62 | $75.75 | -0.94% | 10,964,978 |
| Jan 20, 2026 | $77.27 | $81.78 | $76.04 | $76.47 | -2.72% | 9,401,121 |
| Jan 12, 2026 | $87.86 | $88.93 | $77.45 | $78.61 | -11.35% | 16,636,384 |
| Jan 5, 2026 | $78.26 | $88.81 | $78.17 | $88.67 | +13.04% | 10,855,193 |
| Dec 29, 2025 | $76.73 | $78.54 | $76.00 | $78.44 | +1.99% | 4,892,005 |
| Dec 22, 2025 | $78.29 | $78.60 | $75.62 | $76.91 | -1.76% | 6,111,735 |
| Dec 15, 2025 | $78.61 | $79.00 | $75.94 | $78.29 | -0.62% | 14,691,590 |
| Dec 8, 2025 | $76.88 | $80.63 | $75.52 | $78.78 | +3.16% | 9,339,537 |
| Dec 1, 2025 | $77.33 | $78.66 | $75.89 | $76.37 | -1.52% | 10,367,717 |
| Nov 24, 2025 | $74.70 | $78.48 | $74.08 | $77.55 | +4.61% | 7,401,911 |
| Nov 17, 2025 | $78.26 | $78.49 | $69.63 | $74.13 | -6.06% | 15,956,571 |
| Nov 10, 2025 | $84.00 | $84.26 | $78.64 | $78.91 | -5.68% | 9,927,603 |
| Nov 3, 2025 | $80.86 | $84.34 | $80.07 | $83.66 | +3.16% | 14,404,219 |
| Oct 27, 2025 | $86.86 | $87.40 | $80.67 | $81.10 | -5.91% | 11,456,271 |
| Oct 20, 2025 | $83.31 | $86.67 | $82.86 | $86.19 | +4.14% | 7,187,249 |
| Oct 13, 2025 | $81.52 | $84.53 | $79.96 | $82.76 | +2.55% | 7,355,167 |
| Oct 6, 2025 | $88.35 | $88.80 | $80.61 | $80.70 | -8.27% | 9,932,426 |
| Sep 29, 2025 | $87.00 | $88.24 | $84.92 | $87.98 | +2.04% | 8,226,669 |
| Sep 22, 2025 | $85.57 | $86.50 | $83.16 | $86.22 | +1.10% | 9,432,587 |
| Sep 15, 2025 | $82.95 | $86.43 | $81.14 | $85.28 | +3.01% | 13,639,265 |
| Sep 8, 2025 | $80.26 | $84.72 | $79.50 | $82.79 | +2.92% | 10,535,402 |
| Sep 2, 2025 | $78.12 | $82.05 | $77.50 | $80.44 | +1.14% | 10,680,847 |
| Aug 25, 2025 | $78.02 | $81.13 | $77.98 | $79.53 | +1.40% | 11,734,835 |
| Aug 18, 2025 | $74.10 | $78.44 | $73.29 | $78.43 | +5.73% | 11,079,133 |
| Aug 11, 2025 | $67.42 | $74.85 | $66.60 | $74.18 | +10.88% | 13,975,106 |
| Aug 4, 2025 | $66.20 | $67.08 | $63.50 | $66.90 | +1.90% | 17,042,600 |
| Jul 28, 2025 | $70.72 | $70.98 | $65.31 | $65.65 | -7.42% | 15,968,986 |
| Jul 21, 2025 | $68.76 | $72.43 | $67.51 | $70.91 | +3.97% | 9,955,652 |
| Jul 14, 2025 | $69.97 | $71.42 | $67.95 | $68.20 | -1.56% | 9,899,709 |
| Jul 7, 2025 | $71.02 | $72.71 | $69.16 | $69.28 | -4.52% | 12,461,389 |
| Jun 30, 2025 | $68.68 | $73.00 | $67.45 | $72.56 | +5.50% | 7,963,610 |
| Jun 23, 2025 | $65.97 | $69.49 | $65.03 | $68.78 | +2.58% | 12,188,344 |
| Jun 16, 2025 | $68.64 | $69.56 | $66.34 | $67.05 | -0.30% | 13,788,561 |
| Jun 9, 2025 | $66.64 | $71.23 | $66.41 | $67.25 | +0.92% | 9,743,178 |
| Jun 2, 2025 | $66.20 | $67.08 | $64.63 | $66.64 | -0.25% | 9,401,867 |
| May 26, 2025 | $64.75 | $68.74 | $64.13 | $66.81 | +1.14% | 10,272,979 |
| May 19, 2025 | $66.70 | $68.10 | $64.13 | $66.06 | -3.22% | 8,688,829 |
| May 12, 2025 | $65.00 | $69.64 | $64.99 | $68.26 | +10.15% | 14,724,352 |
| May 5, 2025 | $58.25 | $62.52 | $58.18 | $61.97 | +5.09% | 9,865,314 |
| Apr 28, 2025 | $56.00 | $59.62 | $55.01 | $58.97 | +5.44% | 13,127,056 |
| Apr 21, 2025 | $51.49 | $56.17 | $50.06 | $55.93 | +8.16% | 9,770,771 |
| Apr 14, 2025 | $48.88 | $53.11 | $47.80 | $51.71 | +7.91% | 14,193,412 |
| Apr 7, 2025 | $51.08 | $55.06 | $47.19 | $47.92 | -9.58% | 26,762,236 |
| Mar 31, 2025 | $59.72 | $61.06 | $50.10 | $53.00 | -12.53% | 19,648,165 |
| Mar 24, 2025 | $63.09 | $65.83 | $60.20 | $60.59 | -2.98% | 20,496,730 |
| Mar 17, 2025 | $62.96 | $64.00 | $61.09 | $62.45 | -1.23% | 22,792,388 |
| Mar 10, 2025 | $65.50 | $66.54 | $62.06 | $63.23 | -5.39% | 19,444,746 |
| Mar 3, 2025 | $65.84 | $67.21 | $61.85 | $66.83 | +2.63% | 21,260,193 |
| Feb 24, 2025 | $67.38 | $67.66 | $64.29 | $65.12 | -2.34% | 17,739,799 |
| Feb 18, 2025 | $67.32 | $68.18 | $66.09 | $66.68 | -0.48% | 10,577,634 |
| Feb 10, 2025 | $65.13 | $67.40 | $63.34 | $67.00 | +4.52% | 12,252,721 |
| Feb 3, 2025 | $56.77 | $65.79 | $56.22 | $64.10 | +2.69% | 23,216,340 |
| Jan 27, 2025 | $64.11 | $64.32 | $61.62 | $62.42 | -1.59% | 16,447,782 |
| Jan 21, 2025 | $61.16 | $65.56 | $60.68 | $63.43 | +3.71% | 14,434,289 |
| Jan 13, 2025 | $59.37 | $63.06 | $59.20 | $61.16 | +3.05% | 15,451,761 |
| Jan 6, 2025 | $61.76 | $62.66 | $58.89 | $59.35 | -1.95% | 12,384,332 |
| Dec 30, 2024 | $59.78 | $61.27 | $59.19 | $60.53 | +0.31% | 11,210,546 |
| Dec 23, 2024 | $58.48 | $60.81 | $58.10 | $60.34 | +2.51% | 9,440,179 |
| Dec 16, 2024 | $57.11 | $59.57 | $55.75 | $58.86 | +1.54% | 34,522,829 |
| Dec 9, 2024 | $57.10 | $59.03 | $56.70 | $57.97 | +2.29% | 18,365,165 |
| Dec 2, 2024 | $56.02 | $58.47 | $54.03 | $56.67 | +2.05% | 17,249,337 |
| Nov 25, 2024 | $55.59 | $57.80 | $54.42 | $55.53 | +2.11% | 15,230,846 |
| Nov 18, 2024 | $53.10 | $55.10 | $51.47 | $54.38 | +2.74% | 18,420,600 |
| Nov 11, 2024 | $57.09 | $57.11 | $52.14 | $52.93 | -5.90% | 22,881,131 |
| Nov 4, 2024 | $56.59 | $57.77 | $52.81 | $56.25 | -0.21% | 26,552,517 |
| Oct 28, 2024 | $69.67 | $70.97 | $54.70 | $56.37 | -18.67% | 32,943,300 |
| Oct 21, 2024 | $72.46 | $72.64 | $67.50 | $69.31 | -3.41% | 12,435,345 |
| Oct 14, 2024 | $71.15 | $73.47 | $68.97 | $71.76 | +0.66% | 13,980,000 |
| Oct 7, 2024 | $70.00 | $71.68 | $68.88 | $71.29 | +1.36% | 10,351,900 |
| Sep 30, 2024 | $71.61 | $72.82 | $68.42 | $70.33 | -5.27% | 13,678,800 |
| Sep 23, 2024 | $70.00 | $75.41 | $69.93 | $74.24 | +6.30% | 15,152,900 |
| Sep 16, 2024 | $69.13 | $71.87 | $67.84 | $69.84 | +1.29% | 21,348,100 |
| Sep 9, 2024 | $68.41 | $69.98 | $63.62 | $68.95 | +0.67% | 18,029,800 |
| Sep 3, 2024 | $70.71 | $71.80 | $68.42 | $68.49 | -4.25% | 11,098,500 |
| Aug 26, 2024 | $72.70 | $73.78 | $69.41 | $71.53 | -1.05% | 17,622,900 |
| Aug 19, 2024 | $69.53 | $72.71 | $69.33 | $72.29 | +4.87% | 10,697,500 |
| Aug 12, 2024 | $67.71 | $69.31 | $66.56 | $68.93 | +1.91% | 17,060,600 |
| Aug 5, 2024 | $67.00 | $72.15 | $66.41 | $67.64 | -2.86% | 22,704,400 |
| Jul 29, 2024 | $68.46 | $80.95 | $67.05 | $69.63 | +1.29% | 25,222,600 |
| Jul 22, 2024 | $69.65 | $70.20 | $66.60 | $68.74 | -0.19% | 13,368,900 |
| Jul 15, 2024 | $72.04 | $75.11 | $67.26 | $68.87 | -5.29% | 16,388,200 |
| Jul 8, 2024 | $70.94 | $72.86 | $68.31 | $72.72 | +3.62% | 13,703,200 |
| Jul 1, 2024 | $70.67 | $71.33 | $67.20 | $70.18 | -0.34% | 10,942,800 |
| Jun 24, 2024 | $75.52 | $76.81 | $65.13 | $70.42 | -6.37% | 28,802,800 |
| Jun 17, 2024 | $70.48 | $75.33 | $69.52 | $75.21 | +6.98% | 16,497,100 |
| Jun 10, 2024 | $80.74 | $81.42 | $70.11 | $70.30 | -13.66% | 13,138,800 |
| Jun 3, 2024 | $83.49 | $85.35 | $80.50 | $81.42 | -2.21% | 11,951,200 |
| May 28, 2024 | $82.63 | $84.19 | $80.95 | $83.26 | +0.86% | 10,503,100 |
| May 20, 2024 | $81.85 | $83.37 | $80.04 | $82.55 | +0.54% | 10,658,000 |
| May 13, 2024 | $83.21 | $84.40 | $81.21 | $82.11 | -0.81% | 8,312,400 |
| May 6, 2024 | $81.99 | $85.56 | $81.12 | $82.78 | +2.43% | 12,329,400 |
| Apr 29, 2024 | $71.90 | $81.24 | $69.59 | $80.82 | +13.50% | 22,445,200 |
| Apr 22, 2024 | $70.27 | $72.33 | $68.93 | $71.21 | +2.27% | 9,374,100 |
| Apr 15, 2024 | $74.45 | $74.89 | $68.84 | $69.63 | -6.15% | 10,906,900 |
| Apr 8, 2024 | $75.20 | $78.99 | $73.39 | $74.19 | -0.72% | 11,019,700 |
| Apr 1, 2024 | $80.13 | $80.81 | $74.34 | $74.73 | -6.18% | 9,612,300 |
| Mar 25, 2024 | $79.19 | $79.88 | $76.41 | $79.65 | +1.18% | 9,474,900 |
| Mar 18, 2024 | $78.52 | $80.66 | $76.95 | $78.72 | +1.92% | 10,088,200 |
| Mar 11, 2024 | $77.69 | $80.32 | $75.00 | $77.24 | -1.21% | 12,032,300 |
| Mar 4, 2024 | $78.92 | $80.62 | $77.56 | $78.19 | -1.09% | 10,274,000 |
| Feb 26, 2024 | $76.93 | $80.03 | $76.10 | $79.05 | +2.36% | 11,256,400 |
| Feb 20, 2024 | $77.98 | $78.77 | $76.27 | $77.23 | -2.19% | 10,362,100 |
| Feb 12, 2024 | $82.02 | $84.23 | $77.62 | $78.96 | -3.73% | 16,815,000 |
| Feb 5, 2024 | $82.81 | $85.09 | $80.85 | $82.02 | -1.77% | 16,845,700 |
| Jan 29, 2024 | $85.26 | $88.89 | $80.40 | $83.50 | -2.95% | 21,602,200 |
| Jan 22, 2024 | $79.47 | $86.47 | $79.18 | $86.04 | +8.91% | 17,993,000 |
| Jan 16, 2024 | $79.57 | $80.80 | $77.46 | $79.00 | -2.32% | 13,413,000 |
| Jan 8, 2024 | $83.45 | $84.90 | $80.82 | $80.88 | -3.11% | 11,442,800 |
| Jan 2, 2024 | $89.11 | $91.66 | $79.28 | $83.48 | -6.95% | 10,545,500 |
| Dec 26, 2023 | $89.42 | $91.32 | $88.66 | $89.72 | +0.79% | 5,950,700 |
| Dec 18, 2023 | $88.15 | $89.77 | $85.66 | $89.02 | +2.09% | 8,575,200 |
| Dec 11, 2023 | $79.35 | $88.85 | $78.40 | $87.20 | +9.23% | 20,187,600 |
| Dec 4, 2023 | $83.61 | $84.62 | $78.99 | $79.83 | -4.98% | 13,190,000 |
| Nov 27, 2023 | $82.72 | $84.15 | $81.31 | $84.01 | +1.08% | 10,639,300 |
| Nov 20, 2023 | $81.18 | $83.49 | $79.91 | $83.11 | +2.38% | 7,648,000 |
| Nov 13, 2023 | $75.58 | $81.56 | $74.63 | $81.18 | +6.91% | 14,384,600 |
| Nov 6, 2023 | $78.08 | $78.35 | $72.74 | $75.93 | -2.03% | 17,818,800 |
| Oct 30, 2023 | $87.19 | $87.61 | $71.01 | $77.50 | -9.89% | 24,934,600 |
| Oct 23, 2023 | $91.21 | $92.14 | $85.55 | $86.01 | -6.51% | 9,182,400 |
| Oct 16, 2023 | $95.78 | $98.28 | $89.83 | $92.00 | -3.12% | 10,627,700 |
| Oct 9, 2023 | $95.29 | $99.31 | $94.12 | $94.96 | -2.07% | 5,331,400 |
| Oct 2, 2023 | $98.12 | $98.85 | $92.64 | $96.97 | -1.64% | 7,893,300 |
| Sep 25, 2023 | $97.01 | $100.88 | $95.00 | $98.59 | +0.67% | 6,512,200 |
| Sep 18, 2023 | $101.56 | $104.72 | $97.63 | $97.93 | -4.42% | 7,545,300 |
| Sep 11, 2023 | $102.13 | $103.89 | $98.93 | $102.46 | +1.97% | 12,842,500 |
| Sep 5, 2023 | $103.80 | $104.55 | $99.06 | $100.48 | -3.84% | 6,305,600 |
| Aug 28, 2023 | $99.18 | $104.59 | $98.14 | $104.49 | +7.05% | 8,539,700 |
| Aug 21, 2023 | $96.67 | $98.65 | $95.57 | $97.61 | +1.80% | 6,057,600 |
| Aug 14, 2023 | $97.69 | $99.46 | $94.83 | $95.88 | -2.86% | 9,702,700 |
| Aug 7, 2023 | $108.05 | $108.05 | $97.59 | $98.70 | -7.58% | 9,756,000 |
| Jul 31, 2023 | $108.93 | $113.14 | $106.21 | $106.80 | -2.17% | 11,333,000 |
| Jul 24, 2023 | $109.50 | $112.25 | $108.52 | $109.17 | -0.06% | 7,091,400 |
| Jul 17, 2023 | $110.09 | $110.69 | $107.59 | $109.24 | -1.59% | 7,688,900 |
| Jul 10, 2023 | $107.43 | $113.60 | $107.15 | $111.01 | +3.22% | 10,105,000 |
| Jul 3, 2023 | $102.00 | $108.32 | $102.00 | $107.55 | +5.35% | 6,625,400 |
| Jun 26, 2023 | $97.52 | $102.48 | $97.08 | $102.09 | +4.82% | 6,454,700 |
| Jun 20, 2023 | $101.00 | $101.00 | $95.86 | $97.40 | -3.98% | 7,673,200 |
| Jun 12, 2023 | $99.10 | $103.12 | $98.38 | $101.44 | +3.52% | 11,255,500 |
| Jun 5, 2023 | $93.67 | $99.38 | $91.92 | $97.99 | +4.59% | 15,195,800 |
| May 30, 2023 | $93.29 | $93.88 | $86.67 | $93.69 | +1.69% | 10,851,800 |
| May 22, 2023 | $94.54 | $94.99 | $88.66 | $92.13 | -2.37% | 11,490,700 |
| May 15, 2023 | $93.34 | $95.88 | $90.82 | $94.37 | +1.81% | 9,814,300 |
| May 8, 2023 | $93.67 | $95.86 | $91.86 | $92.69 | -0.78% | 11,111,400 |
| May 1, 2023 | $103.02 | $103.87 | $91.47 | $93.42 | -9.18% | 11,881,400 |
| Apr 24, 2023 | $105.86 | $106.25 | $98.23 | $102.86 | -2.31% | 10,647,800 |
| Apr 17, 2023 | $107.07 | $109.06 | $103.98 | $105.29 | -1.66% | 8,797,200 |
| Apr 10, 2023 | $102.57 | $109.09 | $102.29 | $107.07 | +3.93% | 7,310,400 |
| Apr 3, 2023 | $111.12 | $112.58 | $101.90 | $103.02 | -8.17% | 6,559,700 |
| Mar 27, 2023 | $108.23 | $112.31 | $107.22 | $112.19 | +4.67% | 9,384,200 |
| Mar 20, 2023 | $107.21 | $112.25 | $105.93 | $107.18 | -0.02% | 9,627,100 |
| Mar 13, 2023 | $108.10 | $115.12 | $105.95 | $107.20 | -3.49% | 12,534,300 |
| Mar 6, 2023 | $120.00 | $120.32 | $109.64 | $111.08 | -6.89% | 6,339,300 |
| Feb 27, 2023 | $116.62 | $120.65 | $114.65 | $119.30 | +3.79% | 7,990,400 |
| Feb 21, 2023 | $117.27 | $119.61 | $112.92 | $114.94 | -3.93% | 6,257,900 |
| Feb 13, 2023 | $112.50 | $124.88 | $111.67 | $119.64 | +6.06% | 12,776,800 |
| Feb 6, 2023 | $114.19 | $119.29 | $111.63 | $112.80 | -2.53% | 8,332,400 |
| Jan 30, 2023 | $108.37 | $122.28 | $108.02 | $115.73 | +4.65% | 11,280,400 |
| Jan 23, 2023 | $105.41 | $112.63 | $103.12 | $110.59 | +6.25% | 7,604,800 |
| Jan 17, 2023 | $102.23 | $105.72 | $98.68 | $104.08 | +2.49% | 6,983,400 |
| Jan 9, 2023 | $97.94 | $102.50 | $96.99 | $101.55 | +3.30% | 8,053,500 |
| Jan 3, 2023 | $94.81 | $99.05 | $92.02 | $98.31 | +5.56% | 5,571,700 |
| Dec 27, 2022 | $91.07 | $93.97 | $90.06 | $93.13 | +2.05% | 4,475,500 |
| Dec 19, 2022 | $93.73 | $95.23 | $89.63 | $91.26 | -2.37% | 9,442,400 |
| Dec 12, 2022 | $93.03 | $100.49 | $92.83 | $93.48 | +0.21% | 12,897,900 |
| Dec 5, 2022 | $103.27 | $103.27 | $91.52 | $93.28 | -10.07% | 10,798,400 |
| Nov 28, 2022 | $102.33 | $107.67 | $101.03 | $103.73 | -2.01% | 9,067,700 |
| Nov 21, 2022 | $106.35 | $108.05 | $105.13 | $105.86 | -2.01% | 3,629,700 |
| Nov 14, 2022 | $110.80 | $114.07 | $104.77 | $108.03 | -3.29% | 8,405,800 |
| Nov 7, 2022 | $98.60 | $113.27 | $96.55 | $111.71 | +14.42% | 12,972,600 |
| Oct 31, 2022 | $90.20 | $99.25 | $87.40 | $97.63 | +7.83% | 12,299,700 |
| Oct 24, 2022 | $87.52 | $91.23 | $86.32 | $90.54 | +4.02% | 9,396,800 |
| Oct 17, 2022 | $84.31 | $89.15 | $83.45 | $87.04 | +6.94% | 9,098,300 |
| Oct 10, 2022 | $84.74 | $86.06 | $78.28 | $81.39 | -4.46% | 9,316,300 |
| Oct 3, 2022 | $79.57 | $88.70 | $77.96 | $85.19 | +8.92% | 9,822,100 |
| Sep 26, 2022 | $83.49 | $86.58 | $78.08 | $78.21 | -6.39% | 9,562,900 |
| Sep 19, 2022 | $91.82 | $96.46 | $81.97 | $83.55 | -10.43% | 9,508,700 |
| Sep 12, 2022 | $97.83 | $102.17 | $92.66 | $93.28 | -3.58% | 10,114,200 |
| Sep 6, 2022 | $91.03 | $96.91 | $88.07 | $96.74 | +5.95% | 6,479,900 |
| Aug 29, 2022 | $93.33 | $96.84 | $89.70 | $91.31 | -3.43% | 7,495,900 |
| Aug 22, 2022 | $100.29 | $100.49 | $94.54 | $94.55 | -8.89% | 7,955,900 |
| Aug 15, 2022 | $109.53 | $110.58 | $102.98 | $103.77 | -6.87% | 7,393,900 |
| Aug 8, 2022 | $100.31 | $111.77 | $98.87 | $111.43 | +13.23% | 10,279,100 |
| Aug 1, 2022 | $103.64 | $110.35 | $96.47 | $98.41 | -6.18% | 16,286,600 |
| Jul 25, 2022 | $98.36 | $105.00 | $95.44 | $104.89 | +7.44% | 8,202,900 |
| Jul 18, 2022 | $93.17 | $101.25 | $90.38 | $97.63 | +6.73% | 7,800,400 |
| Jul 11, 2022 | $91.08 | $91.94 | $85.06 | $91.47 | -1.07% | 9,462,000 |
| Jul 5, 2022 | $87.90 | $93.62 | $85.92 | $92.46 | +1.10% | 6,340,900 |
| Jun 27, 2022 | $97.90 | $100.33 | $86.51 | $91.45 | -5.81% | 9,503,100 |
| Jun 21, 2022 | $90.04 | $97.16 | $88.46 | $97.09 | +11.80% | 9,240,400 |
| Jun 13, 2022 | $97.78 | $98.21 | $84.14 | $86.84 | -14.29% | 13,926,400 |
| Jun 6, 2022 | $108.52 | $111.37 | $101.10 | $101.32 | -4.67% | 6,398,000 |
| May 31, 2022 | $104.35 | $110.99 | $102.36 | $106.28 | +1.85% | 8,780,400 |
| May 23, 2022 | $95.33 | $105.45 | $89.84 | $104.35 | +11.51% | 10,817,900 |
| May 16, 2022 | $96.09 | $99.25 | $90.63 | $93.58 | -4.64% | 10,749,100 |
| May 9, 2022 | $99.94 | $100.82 | $88.15 | $98.13 | -3.64% | 12,032,000 |
| May 2, 2022 | $106.12 | $110.94 | $98.96 | $101.84 | -4.29% | 12,437,700 |
| Apr 25, 2022 | $106.13 | $109.90 | $101.77 | $106.40 | -0.08% | 7,313,400 |
| Apr 18, 2022 | $103.21 | $115.24 | $103.21 | $106.48 | -0.96% | 6,461,600 |
| Apr 11, 2022 | $107.28 | $113.20 | $106.67 | $107.51 | -0.79% | 7,549,300 |
| Apr 4, 2022 | $119.00 | $119.61 | $107.39 | $108.37 | -8.99% | 9,021,400 |
| Mar 28, 2022 | $118.24 | $129.18 | $117.44 | $119.07 | +0.70% | 9,498,900 |
| Mar 21, 2022 | $117.97 | $119.49 | $114.94 | $118.24 | -0.39% | 12,342,600 |
| Mar 14, 2022 | $105.93 | $119.77 | $104.00 | $118.70 | +11.82% | 12,326,300 |
| Mar 7, 2022 | $105.43 | $108.62 | $94.75 | $106.15 | +0.26% | 19,931,400 |
| Feb 28, 2022 | $132.79 | $133.98 | $104.31 | $105.87 | -22.15% | 18,797,200 |
| Feb 22, 2022 | $140.45 | $142.04 | $125.56 | $136.00 | -3.65% | 6,371,000 |
| Feb 14, 2022 | $134.26 | $147.05 | $134.26 | $141.15 | +5.34% | 9,658,800 |
| Feb 7, 2022 | $132.24 | $141.14 | $129.89 | $134.00 | +1.36% | 9,264,300 |
| Jan 31, 2022 | $130.89 | $141.81 | $128.84 | $132.20 | +0.93% | 14,254,900 |
| Jan 24, 2022 | $134.67 | $141.57 | $127.63 | $130.98 | -6.57% | 11,968,200 |
| Jan 18, 2022 | $151.62 | $151.67 | $139.65 | $140.19 | -8.13% | 7,754,200 |
| Jan 10, 2022 | $167.76 | $169.55 | $148.78 | $152.60 | -9.95% | 9,603,500 |
| Jan 3, 2022 | $166.38 | $175.91 | $165.00 | $169.47 | +2.74% | 7,647,200 |
| Dec 27, 2021 | $162.72 | $166.02 | $160.50 | $164.95 | +1.57% | 3,066,300 |
| Dec 20, 2021 | $155.53 | $163.79 | $151.23 | $162.40 | +2.51% | 5,385,400 |
| Dec 13, 2021 | $168.02 | $168.99 | $157.26 | $158.42 | -6.24% | 8,694,600 |
| Dec 6, 2021 | $166.00 | $170.76 | $161.80 | $168.97 | +4.08% | 5,259,200 |
| Nov 29, 2021 | $167.24 | $168.14 | $159.65 | $162.35 | -0.65% | 8,213,900 |
| Nov 22, 2021 | $176.27 | $177.53 | $161.17 | $163.41 | -7.19% | 4,798,500 |
| Nov 15, 2021 | $172.12 | $179.40 | $170.13 | $176.06 | +3.26% | 7,030,500 |
| Nov 8, 2021 | $171.58 | $175.39 | $167.56 | $170.50 | -2.59% | 10,447,600 |
| Nov 1, 2021 | $174.27 | $180.81 | $172.29 | $175.03 | +1.24% | 8,298,300 |
| Oct 25, 2021 | $169.48 | $173.21 | $167.85 | $172.89 | +2.68% | 5,030,800 |
| Oct 18, 2021 | $166.98 | $170.52 | $164.46 | $168.38 | -0.21% | 5,668,200 |
| Oct 11, 2021 | $165.00 | $169.99 | $160.01 | $168.74 | +2.19% | 7,797,300 |
| Oct 4, 2021 | $153.34 | $166.91 | $152.17 | $165.12 | +8.13% | 9,167,100 |
| Sep 27, 2021 | $150.26 | $156.30 | $147.97 | $152.70 | +1.11% | 6,997,900 |
| Sep 20, 2021 | $141.46 | $153.54 | $140.60 | $151.03 | +3.14% | 6,866,000 |
| Sep 13, 2021 | $148.30 | $154.97 | $144.98 | $146.43 | -0.01% | 8,913,200 |
| Sep 7, 2021 | $149.35 | $151.68 | $145.17 | $146.44 | -2.33% | 5,535,800 |
| Aug 30, 2021 | $156.83 | $157.17 | $148.81 | $149.93 | -4.14% | 6,653,200 |
| Aug 23, 2021 | $155.81 | $158.73 | $153.96 | $156.41 | +1.14% | 6,030,800 |
| Aug 16, 2021 | $163.07 | $164.41 | $150.17 | $154.65 | -6.23% | 5,392,500 |
| Aug 9, 2021 | $161.88 | $170.47 | $161.88 | $164.93 | +1.09% | 4,893,200 |
| Aug 2, 2021 | $168.29 | $169.94 | $155.32 | $163.15 | -2.22% | 6,929,200 |
| Jul 26, 2021 | $157.62 | $168.68 | $156.08 | $166.85 | +6.01% | 5,645,200 |
| Jul 19, 2021 | $144.58 | $158.13 | $143.46 | $157.39 | +5.10% | 4,858,000 |
| Jul 12, 2021 | $155.19 | $159.62 | $149.54 | $149.75 | -3.77% | 4,521,000 |
| Jul 6, 2021 | $160.00 | $160.08 | $147.87 | $155.61 | -2.66% | 5,578,900 |
| Jun 28, 2021 | $155.18 | $160.53 | $152.41 | $159.87 | +2.63% | 6,172,600 |
| Jun 21, 2021 | $149.00 | $156.89 | $148.03 | $155.77 | +5.77% | 7,499,800 |
| Jun 14, 2021 | $156.46 | $157.58 | $146.63 | $147.27 | -6.05% | 7,839,800 |
| Jun 7, 2021 | $160.00 | $160.00 | $155.07 | $156.76 | -1.87% | 5,393,300 |
| Jun 1, 2021 | $152.22 | $159.89 | $151.21 | $159.75 | +6.20% | 6,860,900 |
| May 24, 2021 | $141.60 | $151.95 | $140.09 | $150.42 | +7.09% | 6,201,500 |
| May 17, 2021 | $138.19 | $141.28 | $134.07 | $140.46 | +0.92% | 5,488,600 |
| May 10, 2021 | $147.94 | $148.19 | $133.45 | $139.18 | -6.45% | 6,675,600 |
| May 3, 2021 | $145.05 | $148.89 | $137.09 | $148.77 | +3.39% | 8,200,600 |
| Apr 26, 2021 | $145.75 | $148.08 | $142.69 | $143.89 | -0.69% | 6,035,100 |
| Apr 19, 2021 | $141.00 | $145.77 | $133.55 | $144.89 | +2.72% | 6,630,100 |
| Apr 12, 2021 | $142.92 | $145.25 | $139.64 | $141.05 | -0.97% | 6,034,600 |
| Apr 5, 2021 | $142.00 | $145.43 | $138.09 | $142.43 | +1.20% | 6,236,300 |
| Mar 29, 2021 | $139.85 | $141.71 | $133.63 | $140.74 | +0.07% | 8,311,500 |
| Mar 22, 2021 | $146.23 | $146.36 | $137.07 | $140.64 | -3.63% | 8,085,500 |
| Mar 15, 2021 | $150.57 | $155.58 | $143.57 | $145.94 | -3.29% | 9,256,700 |
| Mar 8, 2021 | $147.92 | $153.94 | $142.14 | $150.90 | +3.24% | 9,803,200 |
| Mar 1, 2021 | $151.06 | $160.14 | $135.79 | $146.17 | -2.45% | 9,681,000 |
| Feb 22, 2021 | $152.91 | $159.32 | $144.71 | $149.84 | -2.57% | 10,764,000 |
| Feb 16, 2021 | $157.01 | $159.50 | $148.03 | $153.80 | -1.59% | 6,510,200 |
| Feb 8, 2021 | $148.00 | $156.52 | $145.73 | $156.29 | +6.23% | 8,012,800 |
| Feb 1, 2021 | $135.24 | $151.23 | $135.24 | $147.13 | +10.13% | 12,063,300 |
| Jan 25, 2021 | $139.00 | $140.35 | $127.21 | $133.60 | -4.22% | 11,768,800 |
| Jan 19, 2021 | $146.10 | $147.62 | $139.00 | $139.49 | -2.28% | 8,008,800 |
| Jan 11, 2021 | $142.95 | $152.78 | $137.53 | $142.75 | -1.93% | 10,634,700 |
| Jan 4, 2021 | $131.36 | $151.19 | $127.76 | $145.56 | +11.72% | 10,484,800 |
| Dec 28, 2020 | $128.94 | $131.23 | $127.06 | $130.29 | +1.46% | 3,258,700 |
| Dec 21, 2020 | $120.00 | $130.04 | $119.75 | $128.42 | +3.31% | 4,130,200 |
| Dec 14, 2020 | $123.99 | $125.74 | $119.81 | $124.30 | +1.69% | 10,827,500 |
| Dec 7, 2020 | $123.51 | $125.76 | $121.27 | $122.24 | -0.90% | 5,857,800 |
| Nov 30, 2020 | $121.62 | $124.24 | $118.22 | $123.35 | +1.22% | 8,391,800 |
| Nov 23, 2020 | $115.41 | $122.07 | $115.00 | $121.86 | +6.60% | 6,063,500 |
| Nov 16, 2020 | $112.20 | $116.99 | $111.02 | $114.32 | +4.01% | 7,263,900 |
| Nov 9, 2020 | $111.27 | $114.55 | $106.21 | $109.91 | +5.20% | 11,206,200 |
| Nov 2, 2020 | $97.01 | $105.87 | $95.65 | $104.48 | +8.28% | 9,078,000 |
| Oct 26, 2020 | $98.60 | $100.34 | $92.56 | $96.49 | -3.79% | 7,774,100 |
| Oct 19, 2020 | $98.73 | $102.18 | $97.69 | $100.29 | +2.13% | 9,706,100 |
| Oct 12, 2020 | $98.71 | $99.50 | $94.55 | $98.20 | +0.14% | 7,123,600 |
| Oct 5, 2020 | $95.00 | $100.82 | $94.06 | $98.06 | +4.81% | 8,466,800 |
| Sep 28, 2020 | $88.41 | $94.97 | $88.35 | $93.56 | +8.29% | 8,713,900 |
| Sep 21, 2020 | $86.75 | $87.55 | $82.12 | $86.40 | -2.87% | 7,826,400 |
| Sep 14, 2020 | $85.52 | $89.42 | $82.63 | $88.95 | +5.20% | 11,157,000 |
| Sep 8, 2020 | $86.21 | $87.69 | $83.45 | $84.55 | -1.93% | 7,370,300 |
| Aug 31, 2020 | $87.74 | $90.70 | $84.21 | $86.21 | -1.19% | 8,067,200 |
| Aug 24, 2020 | $84.55 | $87.32 | $84.39 | $87.25 | +4.02% | 5,806,800 |
| Aug 17, 2020 | $88.92 | $89.31 | $83.68 | $83.88 | -5.05% | 5,494,800 |
| Aug 10, 2020 | $84.64 | $91.51 | $84.23 | $88.34 | +5.34% | 7,287,600 |
| Aug 3, 2020 | $78.25 | $85.18 | $78.25 | $83.86 | +7.86% | 7,768,200 |
| Jul 27, 2020 | $82.25 | $84.35 | $76.18 | $77.75 | -5.47% | 8,192,400 |
| Jul 20, 2020 | $81.46 | $83.80 | $80.17 | $82.25 | +0.57% | 6,817,700 |
| Jul 13, 2020 | $76.98 | $82.79 | $75.35 | $81.78 | +7.21% | 7,919,000 |
| Jul 6, 2020 | $79.74 | $80.23 | $74.00 | $76.28 | -0.69% | 6,832,500 |
| Jun 29, 2020 | $74.43 | $79.18 | $74.11 | $76.81 | +3.62% | 8,511,100 |
| Jun 22, 2020 | $78.28 | $80.88 | $73.36 | $74.13 | -4.63% | 13,794,300 |
| Jun 15, 2020 | $72.36 | $80.79 | $71.80 | $77.73 | +2.74% | 14,305,100 |
| Jun 8, 2020 | $87.63 | $89.74 | $72.92 | $75.66 | -11.87% | 42,284,200 |
| Jun 1, 2020 | $75.93 | $89.00 | $74.52 | $85.85 | +13.93% | 12,905,300 |
| May 26, 2020 | $75.62 | $81.96 | $73.21 | $75.35 | +4.81% | 9,952,800 |
| May 18, 2020 | $67.41 | $74.40 | $67.41 | $71.89 | +12.21% | 9,728,000 |
| May 11, 2020 | $66.73 | $68.14 | $57.26 | $64.07 | -5.99% | 7,365,800 |
| May 4, 2020 | $64.10 | $68.68 | $63.26 | $68.15 | +3.65% | 8,091,300 |
| Apr 27, 2020 | $62.69 | $72.41 | $62.50 | $65.75 | +4.80% | 8,964,900 |
| Apr 20, 2020 | $61.44 | $63.74 | $56.04 | $62.74 | -1.85% | 7,656,100 |
| Apr 13, 2020 | $61.56 | $64.76 | $57.80 | $63.92 | +2.72% | 9,228,300 |
| Apr 6, 2020 | $47.01 | $66.65 | $45.70 | $62.23 | +43.75% | 13,937,100 |
| Mar 30, 2020 | $50.27 | $52.21 | $43.04 | $43.29 | -15.58% | 12,461,000 |
| Mar 23, 2020 | $44.36 | $55.89 | $42.11 | $51.28 | +13.53% | 14,367,100 |
| Mar 16, 2020 | $59.01 | $59.01 | $29.22 | $45.17 | -32.04% | 26,283,900 |
| Mar 9, 2020 | $70.60 | $73.35 | $58.97 | $66.47 | -12.87% | 14,219,800 |
| Mar 2, 2020 | $78.71 | $84.87 | $74.30 | $76.29 | -2.33% | 11,256,800 |
| Feb 24, 2020 | $86.73 | $87.18 | $73.80 | $78.11 | -13.28% | 13,312,100 |
| Feb 18, 2020 | $88.06 | $92.04 | $87.57 | $90.07 | +1.98% | 4,982,200 |
| Feb 10, 2020 | $86.95 | $92.30 | $86.03 | $88.32 | +1.37% | 4,944,100 |
| Feb 3, 2020 | $85.57 | $92.50 | $85.25 | $87.13 | +2.76% | 6,663,200 |
| Jan 27, 2020 | $89.16 | $91.05 | $84.51 | $84.79 | -7.37% | 8,846,700 |
| Jan 21, 2020 | $91.04 | $92.84 | $89.25 | $91.54 | +0.01% | 5,380,700 |
| Jan 13, 2020 | $89.42 | $92.19 | $87.59 | $91.53 | +2.26% | 9,544,600 |
| Jan 6, 2020 | $93.18 | $94.35 | $89.39 | $89.51 | -4.88% | 8,383,000 |
| Dec 30, 2019 | $96.28 | $96.34 | $93.60 | $94.10 | -2.29% | 3,902,800 |
| Dec 23, 2019 | $96.72 | $96.91 | $94.86 | $96.31 | -0.04% | 2,648,600 |
| Dec 16, 2019 | $94.84 | $99.04 | $94.38 | $96.35 | +2.99% | 7,079,100 |
| Dec 9, 2019 | $93.34 | $96.36 | $92.22 | $93.55 | -0.23% | 4,598,200 |
| Dec 2, 2019 | $94.72 | $95.57 | $91.72 | $93.77 | -0.12% | 5,931,400 |
| Nov 25, 2019 | $92.50 | $95.27 | $91.97 | $93.88 | +2.63% | 5,349,200 |
| Nov 18, 2019 | $91.97 | $92.69 | $88.82 | $91.47 | -0.91% | 8,763,400 |
| Nov 11, 2019 | $95.99 | $97.12 | $91.16 | $92.31 | -4.72% | 5,810,600 |
| Nov 4, 2019 | $93.49 | $97.64 | $93.14 | $96.88 | +4.91% | 8,306,300 |
| Oct 28, 2019 | $90.48 | $92.76 | $85.89 | $92.35 | +3.09% | 8,104,500 |
| Oct 21, 2019 | $89.83 | $91.02 | $88.19 | $89.58 | +0.70% | 3,937,500 |
| Oct 14, 2019 | $85.91 | $89.75 | $85.85 | $88.96 | +3.13% | 4,277,600 |
| Oct 7, 2019 | $83.16 | $87.22 | $80.53 | $86.26 | +3.39% | 4,529,000 |
| Sep 30, 2019 | $87.27 | $88.35 | $80.57 | $83.43 | -3.97% | 6,460,600 |
| Sep 23, 2019 | $88.06 | $89.30 | $85.88 | $86.88 | -0.22% | 4,435,600 |
| Sep 16, 2019 | $89.56 | $90.92 | $86.95 | $87.07 | -3.45% | 5,545,600 |
| Sep 9, 2019 | $89.55 | $91.57 | $88.47 | $90.18 | +1.61% | 5,614,700 |
| Sep 3, 2019 | $82.90 | $89.08 | $80.88 | $88.75 | +6.71% | 3,938,400 |
| Aug 26, 2019 | $80.79 | $84.82 | $79.99 | $83.17 | +4.12% | 4,094,300 |
| Aug 19, 2019 | $83.47 | $84.55 | $78.56 | $79.88 | -2.41% | 4,414,100 |
| Aug 12, 2019 | $82.83 | $84.83 | $78.56 | $81.85 | -2.02% | 5,431,300 |
| Aug 5, 2019 | $81.14 | $85.72 | $80.77 | $83.54 | +0.35% | 7,124,500 |
| Jul 29, 2019 | $82.32 | $88.98 | $79.99 | $83.25 | +1.03% | 9,322,200 |
| Jul 22, 2019 | $80.39 | $83.68 | $79.92 | $82.40 | +2.88% | 7,192,700 |
| Jul 15, 2019 | $80.23 | $81.99 | $77.71 | $80.09 | -0.14% | 5,938,300 |
| Jul 8, 2019 | $78.72 | $80.50 | $74.91 | $80.20 | +1.28% | 5,833,100 |
| Jul 1, 2019 | $82.50 | $82.99 | $78.56 | $79.19 | -2.03% | 3,746,100 |
| Jun 24, 2019 | $78.17 | $82.51 | $77.11 | $80.83 | +3.07% | 11,017,000 |
| Jun 17, 2019 | $75.14 | $78.75 | $74.55 | $78.42 | +4.10% | 6,001,400 |
| Jun 10, 2019 | $74.75 | $77.55 | $74.24 | $75.33 | +2.63% | 5,854,700 |
| Jun 3, 2019 | $64.20 | $74.30 | $64.10 | $73.40 | +14.62% | 11,576,900 |
| May 28, 2019 | $68.45 | $69.66 | $63.36 | $64.04 | -5.56% | 8,739,800 |
| May 20, 2019 | $72.78 | $73.66 | $66.92 | $67.81 | -7.93% | 9,983,700 |
| May 13, 2019 | $75.34 | $75.62 | $72.61 | $73.65 | -4.64% | 8,688,500 |
| May 6, 2019 | $77.90 | $80.84 | $75.75 | $77.23 | -3.68% | 9,133,500 |
| Apr 29, 2019 | $86.15 | $86.64 | $74.02 | $80.18 | -7.32% | 8,270,700 |
| Apr 22, 2019 | $89.75 | $90.53 | $85.17 | $86.51 | -4.24% | 6,235,100 |
| Apr 15, 2019 | $90.68 | $91.32 | $89.36 | $90.34 | -0.50% | 4,588,700 |
| Apr 8, 2019 | $87.00 | $91.22 | $86.73 | $90.79 | +4.43% | 5,894,600 |
| Apr 1, 2019 | $80.68 | $87.25 | $80.39 | $86.94 | +9.37% | 5,831,100 |
| Mar 25, 2019 | $77.60 | $79.96 | $77.11 | $79.49 | +2.42% | 6,326,300 |
| Mar 18, 2019 | $81.75 | $83.60 | $77.58 | $77.61 | -5.31% | 8,888,400 |
| Mar 11, 2019 | $81.99 | $83.43 | $80.67 | $81.96 | +0.21% | 7,417,400 |
| Mar 4, 2019 | $84.46 | $84.96 | $80.84 | $81.79 | -2.94% | 8,953,100 |
| Feb 25, 2019 | $83.03 | $84.82 | $82.01 | $84.27 | +2.32% | 6,931,300 |
| Feb 19, 2019 | $80.74 | $82.41 | $80.70 | $82.36 | +1.74% | 4,270,200 |
| Feb 11, 2019 | $75.70 | $81.18 | $75.46 | $80.95 | +6.95% | 9,437,300 |
| Feb 4, 2019 | $78.08 | $79.04 | $73.63 | $75.69 | -2.99% | 10,749,500 |
| Jan 28, 2019 | $72.42 | $79.72 | $71.82 | $78.02 | +6.88% | 14,041,400 |
| Jan 22, 2019 | $72.38 | $73.49 | $69.36 | $73.00 | +0.10% | 6,604,400 |
| Jan 14, 2019 | $69.12 | $73.47 | $68.48 | $72.93 | +5.04% | 10,353,100 |
| Jan 7, 2019 | $62.80 | $70.92 | $62.18 | $69.43 | +10.88% | 12,944,800 |
| Dec 31, 2018 | $61.50 | $63.01 | $58.91 | $62.62 | +2.02% | 8,535,800 |
| Dec 24, 2018 | $61.25 | $62.21 | $58.80 | $61.38 | -0.10% | 6,237,400 |
| Dec 17, 2018 | $65.08 | $66.69 | $61.44 | $61.44 | -6.84% | 14,408,900 |
| Dec 10, 2018 | $66.79 | $68.52 | $64.89 | $65.95 | -1.70% | 10,833,500 |
| Dec 3, 2018 | $74.49 | $76.65 | $66.94 | $67.09 | -6.69% | 9,585,900 |
| Nov 26, 2018 | $73.67 | $74.48 | $70.56 | $71.90 | -1.49% | 9,279,800 |
| Nov 19, 2018 | $74.16 | $74.33 | $70.41 | $72.99 | -1.60% | 8,059,700 |
| Nov 12, 2018 | $75.74 | $76.44 | $72.49 | $74.18 | -1.90% | 8,956,700 |
| Nov 5, 2018 | $79.03 | $79.12 | $74.88 | $75.62 | -4.83% | 11,427,800 |
| Oct 29, 2018 | $76.92 | $79.98 | $72.96 | $79.46 | +7.77% | 21,027,500 |
| Oct 22, 2018 | $74.82 | $76.73 | $71.66 | $73.73 | -0.75% | 15,209,700 |
| Oct 15, 2018 | $73.87 | $75.09 | $72.79 | $74.29 | +0.36% | 15,814,800 |
| Oct 8, 2018 | $78.53 | $80.06 | $72.52 | $74.02 | -6.32% | 17,416,000 |
| Oct 1, 2018 | $85.25 | $86.77 | $78.55 | $79.01 | -5.83% | 11,678,400 |
| Sep 24, 2018 | $89.44 | $89.50 | $83.04 | $83.90 | -7.06% | 9,743,100 |
| Sep 17, 2018 | $86.96 | $92.98 | $84.63 | $90.27 | +3.90% | 12,038,500 |
| Sep 10, 2018 | $84.92 | $87.46 | $84.19 | $86.88 | +3.02% | 8,599,900 |
| Sep 4, 2018 | $87.81 | $88.00 | $83.44 | $84.33 | -4.18% | 12,889,600 |
| Aug 27, 2018 | $88.95 | $92.88 | $87.35 | $88.01 | -0.52% | 7,652,100 |
| Aug 20, 2018 | $93.26 | $95.00 | $87.83 | $88.47 | -4.62% | 8,348,500 |
| Aug 13, 2018 | $94.61 | $94.64 | $90.18 | $92.76 | -1.87% | 7,820,700 |
| Aug 6, 2018 | $98.54 | $98.77 | $93.35 | $94.53 | -3.98% | 6,253,000 |
| Jul 30, 2018 | $94.37 | $98.61 | $92.40 | $98.45 | +5.17% | 10,428,400 |
| Jul 23, 2018 | $92.49 | $95.92 | $90.73 | $93.61 | +0.72% | 8,306,400 |
| Jul 16, 2018 | $93.60 | $97.22 | $92.13 | $92.94 | -0.74% | 6,865,700 |
| Jul 9, 2018 | $94.70 | $96.44 | $92.30 | $93.63 | -0.67% | 5,620,300 |
| Jul 2, 2018 | $91.01 | $94.41 | $89.50 | $94.26 | +2.87% | 5,767,700 |
| Jun 25, 2018 | $95.79 | $95.88 | $90.13 | $91.63 | -4.79% | 7,114,300 |
| Jun 18, 2018 | $101.72 | $103.23 | $95.40 | $96.24 | -6.32% | 7,233,700 |
| Jun 11, 2018 | $101.07 | $102.98 | $100.93 | $102.73 | +1.90% | 6,997,700 |
| Jun 4, 2018 | $99.14 | $101.22 | $98.62 | $100.81 | +1.75% | 5,230,000 |
| May 29, 2018 | $97.32 | $99.28 | $95.33 | $99.08 | +1.46% | 6,324,200 |
| May 21, 2018 | $98.10 | $98.79 | $96.74 | $97.65 | +0.32% | 4,987,500 |
| May 14, 2018 | $96.06 | $98.67 | $94.63 | $97.34 | +1.16% | 6,277,200 |
| May 7, 2018 | $92.90 | $96.84 | $92.15 | $96.22 | +3.92% | 8,494,500 |
| Apr 30, 2018 | $86.45 | $92.78 | $83.69 | $92.59 | +7.65% | 10,495,000 |
| Apr 23, 2018 | $86.50 | $88.13 | $84.29 | $86.01 | -0.35% | 5,791,100 |
| Apr 16, 2018 | $86.50 | $88.93 | $84.76 | $86.31 | +0.94% | 5,163,800 |
| Apr 9, 2018 | $84.37 | $86.86 | $83.63 | $85.51 | +2.02% | 6,582,600 |
| Apr 2, 2018 | $84.59 | $86.13 | $80.62 | $83.82 | -1.35% | 7,724,100 |
| Mar 26, 2018 | $82.71 | $86.79 | $82.31 | $84.97 | +4.63% | 7,626,300 |
| Mar 19, 2018 | $89.22 | $89.68 | $81.14 | $81.21 | -9.08% | 7,897,300 |
| Mar 12, 2018 | $92.34 | $93.07 | $88.40 | $89.32 | -3.20% | 5,289,900 |
| Mar 5, 2018 | $88.03 | $92.45 | $87.37 | $92.27 | +4.13% | 7,282,400 |
| Feb 26, 2018 | $93.82 | $94.91 | $86.51 | $88.61 | -4.78% | 7,163,500 |
| Feb 20, 2018 | $91.74 | $94.15 | $91.74 | $93.06 | +0.71% | 4,362,100 |
| Feb 12, 2018 | $89.25 | $93.90 | $88.64 | $92.40 | +4.34% | 7,167,300 |
| Feb 5, 2018 | $93.88 | $95.63 | $86.18 | $88.56 | -6.00% | 13,758,600 |
| Jan 29, 2018 | $95.23 | $96.91 | $90.80 | $94.21 | -0.29% | 13,266,500 |
| Jan 22, 2018 | $94.09 | $94.74 | $92.07 | $94.48 | +1.03% | 9,841,800 |
| Jan 16, 2018 | $93.96 | $94.18 | $91.93 | $93.52 | +0.66% | 8,416,800 |
| Jan 8, 2018 | $92.50 | $93.69 | $90.14 | $92.91 | +1.46% | 10,323,800 |
| Jan 2, 2018 | $84.89 | $91.71 | $84.50 | $91.57 | +7.95% | 6,991,500 |
| Dec 26, 2017 | $84.64 | $85.97 | $84.46 | $84.83 | +0.05% | 2,878,000 |
| Dec 18, 2017 | $84.58 | $86.91 | $84.13 | $84.79 | +0.46% | 8,124,500 |
| Dec 11, 2017 | $86.32 | $86.94 | $82.97 | $84.40 | -0.96% | 13,448,400 |
| Dec 4, 2017 | $103.55 | $104.99 | $83.87 | $85.22 | -17.67% | 14,589,600 |
| Nov 27, 2017 | $101.00 | $104.99 | $100.44 | $103.51 | +2.63% | 7,670,000 |
| Nov 20, 2017 | $102.00 | $102.99 | $100.25 | $100.86 | +2.19% | 7,525,700 |
| Nov 13, 2017 | $94.98 | $100.29 | $94.67 | $98.70 | +3.58% | 10,726,200 |
| Nov 6, 2017 | $97.29 | $97.94 | $94.56 | $95.29 | -1.65% | 6,950,200 |
| Oct 30, 2017 | $98.24 | $101.13 | $96.24 | $96.89 | -1.86% | 9,886,000 |
| Oct 23, 2017 | $97.45 | $99.50 | $96.83 | $98.73 | +1.95% | 5,914,500 |
| Oct 16, 2017 | $98.00 | $98.58 | $95.83 | $96.84 | -0.66% | 7,960,700 |
| Oct 9, 2017 | $100.52 | $100.99 | $97.37 | $97.48 | -2.96% | 8,347,700 |
| Oct 2, 2017 | $98.43 | $102.93 | $98.01 | $100.45 | +2.08% | 8,067,400 |
| Sep 25, 2017 | $102.76 | $104.09 | $96.54 | $98.40 | -4.26% | 15,645,500 |
| Sep 18, 2017 | $100.42 | $102.95 | $99.76 | $102.78 | +2.59% | 6,446,600 |
| Sep 11, 2017 | $97.33 | $100.50 | $96.80 | $100.19 | +3.65% | 7,944,200 |
| Sep 5, 2017 | $97.50 | $98.27 | $95.81 | $96.66 | -0.98% | 5,183,200 |
| Aug 28, 2017 | $94.52 | $98.00 | $93.59 | $97.62 | +3.56% | 5,439,300 |
| Aug 21, 2017 | $92.53 | $95.44 | $92.00 | $94.26 | +2.16% | 4,842,500 |
| Aug 14, 2017 | $93.31 | $94.44 | $91.46 | $92.27 | -0.08% | 6,749,600 |
| Aug 7, 2017 | $93.09 | $94.63 | $90.73 | $92.34 | -0.91% | 8,620,100 |
| Jul 31, 2017 | $90.45 | $93.62 | $86.95 | $93.19 | +3.60% | 11,386,900 |
| Jul 24, 2017 | $90.89 | $91.43 | $89.69 | $89.95 | -1.08% | 8,432,700 |
| Jul 17, 2017 | $91.68 | $93.43 | $89.81 | $90.93 | -0.55% | 7,311,100 |
| Jul 10, 2017 | $89.17 | $93.43 | $88.92 | $91.43 | +2.59% | 9,844,600 |
| Jul 3, 2017 | $88.28 | $89.34 | $86.47 | $89.12 | +1.68% | 4,970,700 |
| Jun 26, 2017 | $86.03 | $88.09 | $85.53 | $87.65 | +1.88% | 9,239,800 |
| Jun 19, 2017 | $85.23 | $86.62 | $84.18 | $86.03 | +1.20% | 6,620,600 |
| Jun 12, 2017 | $85.63 | $87.08 | $84.20 | $85.01 | -0.79% | 8,294,700 |
| Jun 5, 2017 | $88.95 | $90.05 | $85.35 | $85.69 | -3.76% | 10,048,400 |
| May 30, 2017 | $87.15 | $89.93 | $86.17 | $89.04 | +1.76% | 8,346,500 |
| May 22, 2017 | $86.40 | $88.00 | $85.82 | $87.50 | +1.86% | 6,250,200 |
| May 15, 2017 | $86.94 | $87.62 | $83.53 | $85.90 | -0.91% | 10,822,700 |
| May 8, 2017 | $87.38 | $88.72 | $86.29 | $86.69 | -1.15% | 11,027,200 |
| May 1, 2017 | $80.41 | $89.58 | $77.24 | $87.70 | +9.08% | 23,680,200 |
| Apr 24, 2017 | $77.86 | $80.74 | $77.78 | $80.40 | +4.96% | 10,175,800 |
| Apr 17, 2017 | $73.81 | $78.11 | $73.46 | $76.60 | +3.86% | 7,825,700 |
| Apr 10, 2017 | $75.14 | $76.21 | $73.74 | $73.75 | -1.85% | 6,973,800 |
| Apr 3, 2017 | $80.73 | $80.82 | $74.10 | $75.14 | -6.65% | 11,613,100 |
| Mar 27, 2017 | $78.16 | $81.15 | $77.40 | $80.49 | +2.02% | 6,330,100 |
| Mar 20, 2017 | $81.88 | $82.00 | $77.14 | $78.90 | -3.60% | 10,094,100 |
| Mar 13, 2017 | $78.86 | $83.23 | $78.57 | $81.85 | +6.17% | 14,015,900 |
| Mar 6, 2017 | $76.56 | $77.75 | $75.32 | $77.09 | -0.12% | 6,293,600 |
| Feb 27, 2017 | $76.50 | $78.12 | $75.78 | $77.18 | +0.64% | 9,294,300 |
| Feb 21, 2017 | $75.53 | $77.04 | $74.65 | $76.69 | +1.63% | 8,474,300 |
| Feb 13, 2017 | $74.58 | $76.46 | $74.58 | $75.46 | +1.53% | 8,429,000 |
| Feb 6, 2017 | $73.68 | $74.63 | $72.95 | $74.32 | +0.79% | 9,004,200 |
| Jan 30, 2017 | $70.92 | $74.52 | $69.04 | $73.74 | +3.87% | 14,262,400 |
| Jan 23, 2017 | $70.44 | $73.89 | $69.53 | $70.99 | +0.47% | 10,801,200 |
| Jan 17, 2017 | $71.50 | $72.61 | $70.29 | $70.66 | -1.35% | 7,667,400 |
| Jan 9, 2017 | $69.25 | $71.82 | $68.01 | $71.63 | +3.56% | 11,465,000 |
| Jan 3, 2017 | $67.84 | $70.21 | $66.62 | $69.17 | +2.70% | 7,954,200 |
| Dec 27, 2016 | $67.65 | $68.89 | $66.77 | $67.35 | -0.66% | 4,289,500 |
| Dec 19, 2016 | $67.81 | $69.57 | $67.10 | $67.80 | -0.44% | 8,922,600 |
| Dec 12, 2016 | $71.51 | $71.51 | $67.97 | $68.10 | -4.78% | 10,492,700 |
| Dec 5, 2016 | $64.46 | $71.95 | $63.46 | $71.52 | +12.24% | 14,583,500 |
| Nov 28, 2016 | $67.50 | $67.91 | $60.50 | $63.72 | -5.63% | 16,602,300 |
| Nov 21, 2016 | $68.59 | $69.29 | $63.50 | $67.52 | -0.98% | 7,442,700 |
| Nov 14, 2016 | $65.69 | $69.01 | $65.37 | $68.19 | – | 13,031,700 |
Seasonality
APTV 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 | 3.4% | 1.2% | -7.6% | 0.5% | 4.6% | 0.5% | 4.1% | -2.6% | -0.7% | -0.3% | 2.8% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -0.4% | -2.9% | -5.6% | -13.2% | 12.7% | -9.7% | -8.0% | -20.7% | -3.9% | 3.3% | ||
| 2025 | 3.2% | 4.3% | -8.6% | -4.1% | 17.1% | 2.1% | 0.6% | 15.9% | 8.4% | -5.9% | -4.4% | -1.9% |
| 2024 | -9.4% | -2.3% | 0.2% | -10.9% | 17.3% | -15.4% | -1.5% | 3.1% | 0.7% | -21.1% | -2.3% | 8.9% |
| 2023 | 21.4% | 2.8% | -3.5% | -8.3% | -14.4% | 15.9% | 7.2% | -7.3% | -2.8% | -11.6% | -5.0% | 8.3% |
| 2022 | -17.2% | -5.2% | -7.5% | -11.1% | -0.2% | -16.2% | 17.8% | -10.9% | -16.3% | 16.4% | 17.1% | -12.7% |
| 2021 | 2.5% | 12.2% | -8.0% | 4.3% | 4.5% | 4.6% | 6.1% | -8.8% | -2.1% | 16.1% | -7.3% | 2.9% |
| 2020 | -10.7% | -7.6% | -37.0% | 41.2% | 8.3% | 3.4% | -0.2% | 10.8% | 6.5% | 5.2% | 23.0% | 9.8% |
| 2019 | 28.5% | 5.3% | -4.4% | 7.8% | -25.1% | 26.2% | 8.4% | -4.9% | 5.1% | 2.4% | 5.1% | 1.2% |
| 2018 | 11.8% | -3.5% | -7.0% | -0.5% | 15.5% | -6.0% | 7.0% | -10.3% | -4.7% | -8.5% | -6.4% | -14.4% |
| 2017 | 4.0% | 9.1% | 5.7% | -0.1% | 9.8% | -0.4% | 3.2% | 6.9% | 2.1% | 1.0% | 5.6% | -3.3% |