Arrow Electronics, Inc. (ARW) stock
ARWNYSEWholesale-Electronic Parts & Equipment, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 6, 2026Score 12/306% below fair value
$208.34−12.58 (-5.69%)
Close on Oct 30, 2026Market cap $10.61BP/E 13.3Yield –
Price history
Arrow Electronics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.34
-5.69% on the day
52-week range
$101.79 – $249.43
-16.5% from the high
Change over 52 weeks
+84.0%
From $113.23 on Oct 30, 2025
Average volume
553,542
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $212.25 | $224.91 | $200.39 | $208.34 | -0.68% | 2,277,294 |
| Oct 19, 2026 | $218.60 | $219.50 | $200.77 | $209.76 | -2.26% | 1,802,068 |
| Oct 12, 2026 | $225.94 | $233.06 | $212.02 | $214.61 | -5.83% | 2,328,052 |
| Oct 5, 2026 | $249.43 | $249.43 | $222.47 | $227.90 | -5.83% | 2,431,962 |
| Sep 28, 2026 | $231.83 | $247.25 | $225.30 | $242.01 | +3.96% | 3,020,082 |
| Sep 21, 2026 | $222.84 | $233.94 | $217.11 | $232.80 | +6.15% | 1,997,121 |
| Sep 14, 2026 | $220.71 | $221.20 | $207.88 | $219.31 | -3.90% | 3,260,427 |
| Sep 8, 2026 | $217.90 | $230.44 | $212.55 | $228.20 | +5.66% | 2,883,755 |
| Aug 31, 2026 | $205.32 | $216.54 | $200.99 | $215.97 | +5.91% | 2,222,761 |
| Aug 24, 2026 | $208.14 | $210.66 | $199.94 | $203.92 | -3.29% | 2,198,918 |
| Aug 17, 2026 | $214.09 | $221.04 | $204.04 | $210.85 | -1.47% | 3,382,040 |
| Aug 10, 2026 | $204.32 | $214.05 | $201.31 | $213.99 | +5.15% | 2,924,301 |
| Aug 3, 2026 | $212.25 | $230.45 | $194.45 | $203.51 | -6.03% | 3,849,263 |
| Jul 27, 2026 | $213.00 | $219.03 | $202.79 | $216.57 | +2.03% | 2,713,675 |
| Jul 20, 2026 | $209.09 | $220.96 | $204.14 | $212.27 | +2.74% | 2,273,195 |
| Jul 13, 2026 | $204.08 | $208.90 | $198.43 | $206.61 | +0.10% | 2,316,206 |
| Jul 6, 2026 | $199.30 | $211.26 | $189.86 | $206.41 | +4.52% | 3,041,664 |
| Jun 29, 2026 | $214.58 | $217.11 | $195.63 | $197.48 | -8.21% | 3,072,575 |
| Jun 22, 2026 | $235.29 | $237.33 | $214.35 | $215.15 | -7.54% | 3,354,484 |
| Jun 15, 2026 | $230.18 | $234.46 | $225.80 | $232.70 | +2.61% | 2,244,982 |
| Jun 8, 2026 | $222.51 | $227.99 | $210.09 | $226.78 | +3.51% | 2,102,755 |
| Jun 1, 2026 | $212.57 | $233.30 | $212.33 | $219.09 | +2.08% | 3,350,923 |
| May 26, 2026 | $218.93 | $224.83 | $213.50 | $214.63 | -1.24% | 3,938,297 |
| May 18, 2026 | $210.87 | $219.01 | $201.63 | $217.33 | +4.30% | 3,601,011 |
| May 11, 2026 | $197.16 | $215.68 | $195.39 | $208.37 | +6.88% | 3,920,268 |
| May 4, 2026 | $185.62 | $199.47 | $182.73 | $194.95 | +5.65% | 6,043,592 |
| Apr 27, 2026 | $188.08 | $193.67 | $181.02 | $184.52 | -1.34% | 3,019,703 |
| Apr 20, 2026 | $175.13 | $190.07 | $173.89 | $187.02 | +6.89% | 3,096,901 |
| Apr 13, 2026 | $160.36 | $179.28 | $159.47 | $174.97 | +10.61% | 3,483,510 |
| Apr 6, 2026 | $145.50 | $158.60 | $144.83 | $158.19 | +8.46% | 2,874,545 |
| Mar 30, 2026 | $141.55 | $148.38 | $135.29 | $145.85 | +4.45% | 1,728,900 |
| Mar 23, 2026 | $140.88 | $147.00 | $137.87 | $139.63 | +2.19% | 2,085,590 |
| Mar 16, 2026 | $142.29 | $143.52 | $135.80 | $136.64 | -2.71% | 2,345,065 |
| Mar 9, 2026 | $136.85 | $142.90 | $132.62 | $140.44 | +1.50% | 2,807,308 |
| Mar 2, 2026 | $150.48 | $151.93 | $137.50 | $138.36 | -9.07% | 2,429,873 |
| Feb 23, 2026 | $160.00 | $162.61 | $149.87 | $152.16 | -3.10% | 3,415,048 |
| Feb 17, 2026 | $155.32 | $159.24 | $150.00 | $157.03 | +0.54% | 2,164,028 |
| Feb 9, 2026 | $157.46 | $159.70 | $152.02 | $156.19 | -1.52% | 3,550,044 |
| Feb 2, 2026 | $131.67 | $160.63 | $128.62 | $158.60 | +19.71% | 6,205,443 |
| Jan 26, 2026 | $116.86 | $133.89 | $116.06 | $132.49 | +13.57% | 4,340,352 |
| Jan 20, 2026 | $116.08 | $120.00 | $113.11 | $116.66 | -1.30% | 1,784,348 |
| Jan 12, 2026 | $114.68 | $119.50 | $113.66 | $118.20 | +2.79% | 2,010,752 |
| Jan 5, 2026 | $113.32 | $116.19 | $110.06 | $114.99 | +1.73% | 2,627,087 |
| Dec 29, 2025 | $113.14 | $113.66 | $109.83 | $113.04 | -0.31% | 1,616,527 |
| Dec 22, 2025 | $113.70 | $114.55 | $111.63 | $113.39 | +0.17% | 1,097,712 |
| Dec 15, 2025 | $113.70 | $114.63 | $110.34 | $113.20 | -0.34% | 2,623,855 |
| Dec 8, 2025 | $113.16 | $116.94 | $110.82 | $113.59 | +0.99% | 2,769,956 |
| Dec 1, 2025 | $107.47 | $113.03 | $107.29 | $112.48 | +4.14% | 2,093,115 |
| Nov 24, 2025 | $105.65 | $108.74 | $105.18 | $108.01 | +2.15% | 1,770,807 |
| Nov 17, 2025 | $107.47 | $107.48 | $101.79 | $105.74 | -2.24% | 2,277,679 |
| Nov 10, 2025 | $112.73 | $113.19 | $107.70 | $108.16 | -3.18% | 2,957,621 |
| Nov 3, 2025 | $110.68 | $114.33 | $109.31 | $111.71 | +0.14% | 4,577,123 |
| Oct 27, 2025 | $120.27 | $121.55 | $106.58 | $111.55 | -7.02% | 6,066,049 |
| Oct 20, 2025 | $120.00 | $126.61 | $117.76 | $119.97 | +0.69% | 2,634,335 |
| Oct 13, 2025 | $115.52 | $119.28 | $112.11 | $119.15 | +4.98% | 3,173,997 |
| Oct 6, 2025 | $123.25 | $124.06 | $113.47 | $113.50 | -6.65% | 1,881,266 |
| Sep 29, 2025 | $121.62 | $124.40 | $119.29 | $121.59 | +0.55% | 1,944,510 |
| Sep 22, 2025 | $121.72 | $124.05 | $118.25 | $120.92 | -0.66% | 2,126,362 |
| Sep 15, 2025 | $128.61 | $129.38 | $118.50 | $121.72 | -5.16% | 4,604,804 |
| Sep 8, 2025 | $127.44 | $129.43 | $124.55 | $128.34 | +0.55% | 2,122,838 |
| Sep 2, 2025 | $123.74 | $128.50 | $122.59 | $127.64 | +1.04% | 1,576,767 |
| Aug 25, 2025 | $130.25 | $130.25 | $126.20 | $126.33 | -2.88% | 2,464,400 |
| Aug 18, 2025 | $123.85 | $130.42 | $122.93 | $130.07 | +5.14% | 2,016,153 |
| Aug 11, 2025 | $120.94 | $128.29 | $119.86 | $123.71 | +2.33% | 2,070,314 |
| Aug 4, 2025 | $114.69 | $121.40 | $113.86 | $120.89 | +5.43% | 2,888,547 |
| Jul 28, 2025 | $128.00 | $131.30 | $113.45 | $114.66 | -10.29% | 3,895,373 |
| Jul 21, 2025 | $130.81 | $132.15 | $126.53 | $127.81 | -2.04% | 1,847,574 |
| Jul 14, 2025 | $131.52 | $133.01 | $129.40 | $130.47 | -1.28% | 1,635,391 |
| Jul 7, 2025 | $131.25 | $134.74 | $130.14 | $132.16 | -0.01% | 2,018,790 |
| Jun 30, 2025 | $127.56 | $133.35 | $126.42 | $132.17 | +3.86% | 1,561,766 |
| Jun 23, 2025 | $123.79 | $129.09 | $123.70 | $127.26 | +2.89% | 2,365,579 |
| Jun 16, 2025 | $123.14 | $126.64 | $122.37 | $123.69 | +1.36% | 1,913,834 |
| Jun 9, 2025 | $122.99 | $125.72 | $121.20 | $122.03 | +0.08% | 2,737,206 |
| Jun 2, 2025 | $118.10 | $122.40 | $116.12 | $121.93 | +3.00% | 2,097,764 |
| May 26, 2025 | $116.67 | $120.26 | $116.35 | $118.38 | +1.07% | 1,754,915 |
| May 19, 2025 | $120.30 | $122.45 | $116.35 | $117.13 | -3.94% | 1,894,085 |
| May 12, 2025 | $122.20 | $123.60 | $119.27 | $121.93 | +3.39% | 2,858,720 |
| May 5, 2025 | $114.53 | $119.46 | $114.16 | $117.93 | +2.41% | 2,602,869 |
| Apr 28, 2025 | $111.49 | $117.47 | $107.55 | $115.15 | +3.07% | 5,252,665 |
| Apr 21, 2025 | $100.84 | $112.14 | $100.72 | $111.72 | +9.33% | 3,447,904 |
| Apr 14, 2025 | $99.87 | $102.30 | $98.11 | $102.19 | +4.48% | 2,560,127 |
| Apr 7, 2025 | $89.44 | $101.83 | $86.50 | $97.81 | +5.92% | 5,402,050 |
| Mar 31, 2025 | $102.76 | $105.20 | $89.45 | $92.34 | -10.96% | 2,851,206 |
| Mar 24, 2025 | $106.17 | $109.05 | $102.83 | $103.71 | -0.66% | 2,085,930 |
| Mar 17, 2025 | $104.08 | $110.15 | $103.48 | $104.40 | -0.31% | 4,776,446 |
| Mar 10, 2025 | $108.61 | $109.59 | $101.78 | $104.72 | -4.23% | 2,674,780 |
| Mar 3, 2025 | $108.96 | $109.43 | $103.40 | $109.34 | +1.18% | 2,416,455 |
| Feb 24, 2025 | $111.94 | $113.72 | $106.73 | $108.07 | -2.95% | 2,809,591 |
| Feb 18, 2025 | $109.60 | $112.94 | $108.84 | $111.35 | +2.04% | 2,122,799 |
| Feb 10, 2025 | $107.52 | $109.92 | $105.81 | $109.12 | +2.00% | 2,377,526 |
| Feb 3, 2025 | $113.76 | $115.96 | $105.00 | $106.98 | -8.21% | 4,265,491 |
| Jan 27, 2025 | $118.08 | $119.11 | $115.33 | $116.55 | -2.22% | 2,158,266 |
| Jan 21, 2025 | $116.91 | $123.12 | $116.91 | $119.20 | +2.19% | 1,924,305 |
| Jan 13, 2025 | $110.81 | $116.74 | $110.61 | $116.65 | +4.20% | 1,981,053 |
| Jan 6, 2025 | $113.93 | $116.42 | $110.51 | $111.95 | -1.05% | 1,708,653 |
| Dec 30, 2024 | $113.14 | $114.83 | $111.28 | $113.14 | -0.73% | 1,285,052 |
| Dec 23, 2024 | $114.59 | $116.22 | $113.51 | $113.97 | -0.68% | 1,222,128 |
| Dec 16, 2024 | $119.75 | $121.70 | $114.31 | $114.75 | -4.61% | 3,472,431 |
| Dec 9, 2024 | $120.93 | $123.86 | $118.40 | $120.30 | -0.16% | 2,045,473 |
| Dec 2, 2024 | $120.04 | $122.93 | $118.79 | $120.49 | +0.27% | 2,047,362 |
| Nov 25, 2024 | $120.68 | $123.37 | $119.26 | $120.16 | +0.75% | 1,358,570 |
| Nov 18, 2024 | $115.13 | $119.32 | $112.80 | $119.26 | +3.54% | 2,247,435 |
| Nov 11, 2024 | $120.80 | $121.10 | $112.60 | $115.18 | -4.18% | 1,931,677 |
| Nov 4, 2024 | $121.36 | $124.87 | $117.83 | $120.20 | -0.69% | 2,186,446 |
| Oct 28, 2024 | $133.29 | $137.80 | $118.17 | $121.03 | -8.58% | 3,010,976 |
| Oct 21, 2024 | $135.59 | $136.44 | $131.47 | $132.39 | -2.33% | 1,456,677 |
| Oct 14, 2024 | $133.66 | $137.39 | $133.48 | $135.55 | +1.48% | 1,693,182 |
| Oct 7, 2024 | $130.06 | $135.60 | $129.79 | $133.57 | +2.00% | 1,291,547 |
| Sep 30, 2024 | $133.62 | $134.50 | $128.98 | $130.95 | -2.22% | 1,473,540 |
| Sep 23, 2024 | $132.15 | $135.43 | $130.28 | $133.92 | +1.73% | 1,761,811 |
| Sep 16, 2024 | $124.79 | $134.98 | $124.79 | $131.64 | +5.86% | 3,254,278 |
| Sep 9, 2024 | $126.76 | $127.52 | $122.05 | $124.35 | -1.68% | 1,724,639 |
| Sep 3, 2024 | $134.15 | $134.15 | $126.39 | $126.47 | -6.37% | 1,458,367 |
| Aug 26, 2024 | $133.81 | $136.93 | $132.49 | $135.08 | +1.43% | 1,856,652 |
| Aug 19, 2024 | $129.77 | $133.87 | $128.89 | $133.18 | +3.02% | 1,348,315 |
| Aug 12, 2024 | $127.22 | $130.81 | $124.35 | $129.28 | +1.81% | 1,658,345 |
| Aug 5, 2024 | $122.32 | $127.88 | $120.47 | $126.98 | +0.97% | 1,926,869 |
| Jul 29, 2024 | $123.00 | $134.33 | $122.20 | $125.76 | +2.54% | 3,595,267 |
| Jul 22, 2024 | $122.63 | $125.60 | $119.26 | $122.65 | +0.48% | 1,629,967 |
| Jul 15, 2024 | $122.70 | $127.22 | $120.86 | $122.07 | -0.83% | 2,540,981 |
| Jul 8, 2024 | $118.50 | $123.67 | $116.80 | $123.09 | +4.82% | 1,577,125 |
| Jul 1, 2024 | $121.00 | $121.95 | $116.83 | $117.43 | -2.76% | 1,604,114 |
| Jun 24, 2024 | $126.13 | $127.18 | $119.65 | $120.76 | -4.74% | 2,507,909 |
| Jun 17, 2024 | $128.62 | $130.61 | $124.18 | $126.77 | -1.61% | 3,853,310 |
| Jun 10, 2024 | $129.84 | $134.45 | $128.71 | $128.84 | -2.16% | 2,353,357 |
| Jun 3, 2024 | $132.98 | $133.00 | $129.22 | $131.69 | +0.29% | 1,816,199 |
| May 28, 2024 | $131.85 | $132.75 | $127.48 | $131.31 | -0.16% | 1,417,583 |
| May 20, 2024 | $132.33 | $134.39 | $130.33 | $131.52 | -0.01% | 1,638,620 |
| May 13, 2024 | $127.22 | $131.74 | $127.22 | $131.53 | +4.03% | 1,821,179 |
| May 6, 2024 | $125.84 | $128.73 | $124.99 | $126.43 | +1.23% | 2,325,665 |
| Apr 29, 2024 | $128.83 | $129.84 | $119.06 | $124.89 | -2.87% | 3,641,819 |
| Apr 22, 2024 | $122.87 | $129.01 | $122.18 | $128.58 | +5.64% | 1,579,468 |
| Apr 15, 2024 | $124.54 | $125.37 | $120.86 | $121.71 | -2.04% | 1,838,500 |
| Apr 8, 2024 | $128.25 | $129.13 | $124.05 | $124.25 | -2.50% | 2,086,378 |
| Apr 1, 2024 | $130.00 | $130.99 | $126.38 | $127.44 | -1.56% | 1,743,420 |
| Mar 25, 2024 | $121.82 | $130.50 | $121.82 | $129.46 | +5.94% | 2,699,319 |
| Mar 18, 2024 | $120.95 | $122.63 | $116.48 | $122.20 | +1.53% | 1,936,871 |
| Mar 11, 2024 | $119.53 | $124.79 | $118.62 | $120.36 | +0.27% | 3,583,209 |
| Mar 4, 2024 | $120.69 | $121.57 | $118.60 | $120.03 | -0.13% | 2,009,771 |
| Feb 26, 2024 | $117.07 | $120.99 | $115.38 | $120.19 | +2.87% | 3,157,994 |
| Feb 20, 2024 | $112.30 | $117.35 | $112.30 | $116.84 | +2.67% | 1,925,553 |
| Feb 12, 2024 | $111.34 | $114.41 | $108.51 | $113.80 | +2.24% | 2,706,361 |
| Feb 5, 2024 | $110.81 | $113.49 | $108.77 | $111.31 | 0.00% | 4,500,079 |
| Jan 29, 2024 | $113.64 | $114.84 | $109.20 | $111.31 | -2.57% | 2,620,128 |
| Jan 22, 2024 | $117.25 | $117.77 | $113.76 | $114.25 | -2.21% | 2,044,347 |
| Jan 16, 2024 | $114.62 | $117.56 | $113.86 | $116.83 | +1.15% | 2,283,786 |
| Jan 8, 2024 | $117.22 | $117.85 | $114.23 | $115.50 | -1.20% | 3,134,386 |
| Jan 2, 2024 | $121.30 | $121.62 | $115.83 | $116.90 | -4.38% | 2,932,354 |
| Dec 26, 2023 | $123.84 | $124.62 | $121.12 | $122.25 | -0.96% | 1,305,301 |
| Dec 18, 2023 | $123.81 | $125.27 | $122.11 | $123.43 | -0.05% | 2,201,660 |
| Dec 11, 2023 | $119.32 | $125.09 | $117.99 | $123.49 | +3.10% | 3,679,280 |
| Dec 4, 2023 | $119.28 | $120.52 | $116.48 | $119.78 | +0.12% | 4,158,229 |
| Nov 27, 2023 | $119.32 | $120.81 | $117.60 | $119.64 | -0.23% | 10,800,436 |
| Nov 20, 2023 | $123.17 | $123.45 | $117.95 | $119.92 | -2.89% | 2,582,507 |
| Nov 13, 2023 | $119.71 | $127.96 | $118.88 | $123.49 | +2.45% | 2,942,319 |
| Nov 6, 2023 | $120.72 | $122.00 | $116.85 | $120.54 | -0.34% | 2,024,579 |
| Oct 30, 2023 | $112.78 | $122.75 | $110.54 | $120.95 | +8.18% | 3,831,724 |
| Oct 23, 2023 | $112.95 | $113.66 | $109.54 | $111.80 | -1.45% | 2,192,843 |
| Oct 16, 2023 | $115.65 | $117.53 | $112.00 | $113.45 | -1.02% | 2,337,170 |
| Oct 9, 2023 | $119.09 | $121.25 | $113.86 | $114.62 | -4.52% | 2,188,231 |
| Oct 2, 2023 | $125.24 | $126.34 | $118.59 | $120.04 | -4.15% | 1,778,783 |
| Sep 25, 2023 | $125.72 | $130.50 | $124.41 | $125.24 | -1.26% | 2,038,608 |
| Sep 18, 2023 | $127.21 | $129.80 | $126.27 | $126.84 | -0.28% | 2,210,518 |
| Sep 11, 2023 | $127.13 | $128.61 | $124.82 | $127.20 | +0.66% | 1,946,034 |
| Sep 5, 2023 | $133.07 | $133.22 | $125.98 | $126.36 | -5.62% | 1,243,867 |
| Aug 28, 2023 | $131.30 | $135.31 | $130.97 | $133.88 | +2.66% | 1,602,326 |
| Aug 21, 2023 | $129.12 | $131.55 | $128.25 | $130.41 | +1.27% | 1,981,065 |
| Aug 14, 2023 | $127.70 | $132.82 | $127.65 | $128.78 | +0.59% | 2,196,695 |
| Aug 7, 2023 | $125.67 | $128.51 | $124.41 | $128.03 | +1.62% | 1,929,830 |
| Jul 31, 2023 | $140.53 | $143.42 | $125.13 | $125.99 | -10.35% | 2,217,613 |
| Jul 24, 2023 | $140.02 | $143.04 | $138.68 | $140.53 | +0.78% | 1,394,330 |
| Jul 17, 2023 | $142.42 | $145.77 | $138.78 | $139.44 | -2.37% | 1,761,080 |
| Jul 10, 2023 | $143.13 | $147.42 | $142.64 | $142.83 | -0.66% | 1,852,078 |
| Jul 3, 2023 | $143.34 | $145.03 | $140.27 | $143.78 | +0.38% | 2,128,926 |
| Jun 26, 2023 | $135.68 | $145.05 | $131.19 | $143.23 | +6.03% | 1,846,263 |
| Jun 20, 2023 | $137.58 | $138.71 | $134.87 | $135.08 | -2.43% | 1,940,325 |
| Jun 12, 2023 | $133.17 | $140.32 | $133.17 | $138.45 | +3.20% | 3,592,053 |
| Jun 5, 2023 | $127.79 | $135.41 | $125.19 | $134.16 | +4.17% | 2,178,306 |
| May 30, 2023 | $129.24 | $129.61 | $125.06 | $128.79 | +0.19% | 3,544,769 |
| May 22, 2023 | $123.06 | $129.46 | $119.44 | $128.54 | +4.32% | 1,919,161 |
| May 15, 2023 | $119.15 | $124.62 | $117.91 | $123.22 | +3.42% | 1,325,997 |
| May 8, 2023 | $119.59 | $120.49 | $116.42 | $119.14 | -0.42% | 2,330,292 |
| May 1, 2023 | $114.08 | $123.42 | $112.32 | $119.64 | +4.55% | 2,686,926 |
| Apr 24, 2023 | $111.56 | $114.47 | $110.03 | $114.43 | +2.19% | 2,348,516 |
| Apr 17, 2023 | $119.01 | $120.05 | $110.59 | $111.98 | -6.03% | 2,302,505 |
| Apr 10, 2023 | $115.35 | $120.55 | $115.03 | $119.16 | +2.97% | 1,816,451 |
| Apr 3, 2023 | $124.35 | $125.32 | $115.69 | $115.72 | -7.33% | 1,502,287 |
| Mar 27, 2023 | $119.29 | $124.93 | $117.44 | $124.87 | +5.78% | 2,690,840 |
| Mar 20, 2023 | $117.54 | $120.38 | $116.11 | $118.05 | +1.24% | 2,470,685 |
| Mar 13, 2023 | $114.19 | $118.70 | $113.11 | $116.60 | +0.49% | 4,327,854 |
| Mar 6, 2023 | $120.70 | $121.55 | $114.94 | $116.03 | -3.48% | 2,212,014 |
| Feb 27, 2023 | $118.47 | $121.00 | $116.95 | $120.21 | +2.45% | 1,933,228 |
| Feb 21, 2023 | $121.74 | $122.80 | $116.28 | $117.34 | -4.82% | 1,365,981 |
| Feb 13, 2023 | $126.50 | $128.19 | $121.94 | $123.28 | -2.66% | 2,324,097 |
| Feb 6, 2023 | $131.59 | $132.20 | $125.93 | $126.65 | -4.42% | 2,324,442 |
| Jan 30, 2023 | $115.92 | $134.56 | $114.74 | $132.51 | +12.96% | 3,375,696 |
| Jan 23, 2023 | $114.90 | $118.20 | $113.81 | $117.31 | +2.10% | 2,059,754 |
| Jan 17, 2023 | $113.86 | $116.22 | $111.57 | $114.90 | +0.91% | 1,688,528 |
| Jan 9, 2023 | $110.99 | $113.89 | $109.51 | $113.86 | +3.43% | 2,083,661 |
| Jan 3, 2023 | $105.72 | $110.32 | $104.83 | $110.08 | +5.27% | 1,611,748 |
| Dec 27, 2022 | $104.01 | $105.57 | $101.56 | $104.57 | +0.62% | 995,292 |
| Dec 19, 2022 | $105.60 | $106.16 | $101.01 | $103.93 | -1.13% | 1,971,789 |
| Dec 12, 2022 | $106.75 | $112.26 | $104.37 | $105.12 | -1.52% | 3,548,531 |
| Dec 5, 2022 | $105.65 | $107.70 | $103.85 | $106.74 | +0.03% | 2,378,949 |
| Nov 28, 2022 | $108.79 | $110.49 | $104.08 | $106.71 | -3.05% | 2,525,426 |
| Nov 21, 2022 | $107.74 | $111.04 | $107.21 | $110.07 | +1.85% | 1,537,837 |
| Nov 14, 2022 | $109.97 | $112.57 | $105.58 | $108.07 | -2.38% | 2,662,764 |
| Nov 7, 2022 | $104.20 | $111.91 | $101.99 | $110.70 | +6.24% | 2,467,782 |
| Oct 31, 2022 | $101.58 | $104.44 | $98.24 | $104.20 | +1.85% | 2,343,654 |
| Oct 24, 2022 | $98.76 | $102.41 | $97.42 | $102.31 | +3.61% | 2,339,468 |
| Oct 17, 2022 | $95.22 | $98.80 | $94.59 | $98.75 | +5.90% | 2,302,840 |
| Oct 10, 2022 | $95.48 | $96.58 | $89.38 | $93.25 | -2.40% | 3,226,817 |
| Oct 3, 2022 | $93.46 | $98.67 | $92.75 | $95.54 | +3.63% | 2,794,277 |
| Sep 26, 2022 | $92.88 | $95.03 | $91.17 | $92.19 | -1.17% | 3,374,849 |
| Sep 19, 2022 | $95.44 | $99.41 | $92.09 | $93.28 | -2.94% | 2,702,056 |
| Sep 12, 2022 | $105.37 | $106.22 | $94.45 | $96.11 | -7.81% | 4,260,240 |
| Sep 6, 2022 | $102.70 | $104.68 | $99.42 | $104.25 | +1.51% | 1,788,103 |
| Aug 29, 2022 | $106.54 | $107.94 | $102.25 | $102.70 | -4.19% | 2,159,312 |
| Aug 22, 2022 | $111.14 | $111.47 | $107.05 | $107.19 | -4.90% | 2,114,837 |
| Aug 15, 2022 | $113.95 | $115.83 | $111.46 | $112.71 | -1.47% | 1,857,130 |
| Aug 8, 2022 | $116.42 | $117.01 | $107.19 | $114.39 | -1.19% | 2,458,102 |
| Aug 1, 2022 | $126.83 | $129.56 | $114.88 | $115.77 | -9.67% | 2,643,614 |
| Jul 25, 2022 | $119.88 | $128.74 | $119.26 | $128.17 | +7.16% | 1,571,004 |
| Jul 18, 2022 | $114.15 | $121.62 | $112.83 | $119.61 | +5.23% | 1,637,980 |
| Jul 11, 2022 | $111.08 | $114.53 | $109.00 | $113.67 | +1.57% | 1,610,549 |
| Jul 5, 2022 | $109.34 | $112.28 | $105.90 | $111.91 | +0.13% | 2,052,529 |
| Jun 27, 2022 | $111.87 | $115.47 | $108.96 | $111.76 | +0.63% | 2,440,948 |
| Jun 21, 2022 | $109.31 | $111.76 | $106.51 | $111.06 | +3.13% | 2,423,017 |
| Jun 13, 2022 | $116.66 | $117.89 | $105.34 | $107.69 | -9.71% | 4,252,832 |
| Jun 6, 2022 | $122.81 | $124.78 | $119.21 | $119.27 | -2.20% | 2,455,748 |
| May 31, 2022 | $120.11 | $123.67 | $118.75 | $121.95 | +0.51% | 4,389,035 |
| May 23, 2022 | $118.60 | $121.34 | $112.69 | $121.33 | +2.54% | 3,063,460 |
| May 16, 2022 | $124.30 | $127.94 | $115.75 | $118.32 | -5.40% | 3,915,579 |
| May 9, 2022 | $123.99 | $127.91 | $119.82 | $125.07 | +0.11% | 3,761,139 |
| May 2, 2022 | $117.16 | $127.53 | $116.61 | $124.93 | +6.00% | 3,760,297 |
| Apr 25, 2022 | $111.71 | $121.73 | $109.94 | $117.86 | +4.36% | 2,754,369 |
| Apr 18, 2022 | $108.77 | $117.63 | $108.66 | $112.94 | +3.55% | 1,762,692 |
| Apr 11, 2022 | $109.50 | $111.38 | $107.68 | $109.07 | -0.72% | 1,578,098 |
| Apr 4, 2022 | $117.04 | $118.63 | $109.55 | $109.86 | -6.20% | 3,387,584 |
| Mar 28, 2022 | $125.28 | $126.40 | $115.80 | $117.12 | -7.56% | 2,485,609 |
| Mar 21, 2022 | $128.10 | $129.08 | $124.38 | $126.70 | -0.77% | 1,967,506 |
| Mar 14, 2022 | $120.34 | $127.94 | $118.56 | $127.68 | +6.52% | 3,105,293 |
| Mar 7, 2022 | $117.98 | $120.81 | $112.93 | $119.86 | +0.71% | 2,793,049 |
| Feb 28, 2022 | $121.02 | $123.85 | $116.85 | $119.02 | -3.57% | 3,203,416 |
| Feb 22, 2022 | $123.13 | $124.84 | $115.91 | $123.43 | -0.25% | 3,202,056 |
| Feb 14, 2022 | $124.95 | $128.46 | $122.81 | $123.74 | -0.70% | 2,711,678 |
| Feb 7, 2022 | $127.04 | $129.84 | $123.94 | $124.61 | -1.28% | 2,820,438 |
| Jan 31, 2022 | $120.46 | $131.76 | $119.97 | $126.23 | +4.32% | 3,547,998 |
| Jan 24, 2022 | $122.38 | $125.94 | $117.52 | $121.00 | -2.94% | 2,262,845 |
| Jan 18, 2022 | $134.02 | $134.03 | $124.54 | $124.67 | -7.62% | 3,044,037 |
| Jan 10, 2022 | $132.30 | $136.66 | $128.79 | $134.96 | +1.49% | 2,043,327 |
| Jan 3, 2022 | $135.13 | $137.95 | $132.65 | $132.98 | -0.96% | 1,808,283 |
| Dec 27, 2021 | $131.42 | $137.02 | $130.89 | $134.27 | +2.59% | 1,116,740 |
| Dec 20, 2021 | $123.91 | $131.56 | $120.61 | $130.88 | +4.52% | 1,890,154 |
| Dec 13, 2021 | $126.00 | $127.26 | $121.58 | $125.22 | -1.07% | 3,354,727 |
| Dec 6, 2021 | $123.88 | $128.37 | $122.31 | $126.57 | +3.61% | 3,149,031 |
| Nov 29, 2021 | $125.49 | $125.78 | $120.11 | $122.16 | -1.46% | 2,854,717 |
| Nov 22, 2021 | $127.01 | $130.00 | $122.94 | $123.97 | -1.78% | 1,457,634 |
| Nov 15, 2021 | $125.20 | $128.33 | $123.71 | $126.22 | +1.06% | 2,019,164 |
| Nov 8, 2021 | $122.40 | $125.67 | $119.19 | $124.90 | +2.22% | 1,641,372 |
| Nov 1, 2021 | $116.09 | $122.58 | $116.02 | $122.19 | +5.56% | 2,032,997 |
| Oct 25, 2021 | $120.58 | $121.87 | $112.32 | $115.75 | -3.65% | 2,080,365 |
| Oct 18, 2021 | $117.42 | $122.14 | $116.53 | $120.13 | +1.87% | 1,338,279 |
| Oct 11, 2021 | $117.39 | $120.24 | $114.11 | $117.93 | +0.50% | 1,651,050 |
| Oct 4, 2021 | $115.12 | $118.66 | $112.72 | $117.34 | +2.03% | 2,374,252 |
| Sep 27, 2021 | $113.56 | $115.90 | $112.00 | $115.00 | +1.19% | 2,736,150 |
| Sep 20, 2021 | $111.30 | $114.72 | $108.76 | $113.65 | +0.37% | 2,492,214 |
| Sep 13, 2021 | $115.50 | $116.12 | $111.86 | $113.23 | -1.29% | 3,647,574 |
| Sep 7, 2021 | $116.69 | $117.63 | $114.32 | $114.71 | -2.32% | 1,611,500 |
| Aug 30, 2021 | $123.00 | $123.55 | $117.34 | $117.43 | -4.28% | 2,188,580 |
| Aug 23, 2021 | $118.89 | $123.58 | $117.05 | $122.68 | +3.49% | 2,034,939 |
| Aug 16, 2021 | $115.84 | $119.33 | $115.04 | $118.54 | +1.77% | 2,175,486 |
| Aug 9, 2021 | $118.54 | $119.73 | $116.16 | $116.48 | -1.72% | 1,756,787 |
| Aug 2, 2021 | $119.36 | $120.58 | $115.86 | $118.52 | -0.04% | 1,871,116 |
| Jul 26, 2021 | $114.06 | $119.17 | $112.91 | $118.57 | +4.14% | 1,627,959 |
| Jul 19, 2021 | $107.59 | $114.88 | $107.11 | $113.86 | +3.65% | 1,894,957 |
| Jul 12, 2021 | $113.34 | $114.28 | $109.80 | $109.85 | -3.11% | 1,773,095 |
| Jul 6, 2021 | $114.50 | $114.50 | $110.05 | $113.38 | -1.08% | 1,890,354 |
| Jun 28, 2021 | $113.22 | $115.70 | $112.38 | $114.62 | +1.48% | 2,266,103 |
| Jun 21, 2021 | $111.10 | $114.11 | $111.10 | $112.95 | +2.16% | 2,391,102 |
| Jun 14, 2021 | $120.81 | $121.28 | $109.68 | $110.56 | -8.54% | 3,685,602 |
| Jun 7, 2021 | $121.96 | $122.48 | $119.99 | $120.89 | -0.97% | 2,572,348 |
| Jun 1, 2021 | $121.97 | $122.49 | $119.89 | $122.08 | +1.45% | 2,097,703 |
| May 24, 2021 | $123.40 | $124.76 | $118.50 | $120.33 | -1.49% | 2,769,762 |
| May 17, 2021 | $118.60 | $123.00 | $116.69 | $122.15 | +2.63% | 2,288,983 |
| May 10, 2021 | $117.72 | $119.42 | $112.81 | $119.02 | +1.29% | 3,168,298 |
| May 3, 2021 | $115.26 | $117.57 | $110.33 | $117.50 | +3.01% | 2,498,571 |
| Apr 26, 2021 | $119.11 | $119.44 | $113.74 | $114.07 | -3.75% | 1,939,000 |
| Apr 19, 2021 | $117.50 | $119.22 | $115.20 | $118.51 | +0.55% | 1,784,081 |
| Apr 12, 2021 | $115.31 | $118.33 | $114.87 | $117.86 | +1.88% | 1,868,346 |
| Apr 5, 2021 | $113.10 | $115.71 | $112.55 | $115.69 | +3.17% | 1,974,635 |
| Mar 29, 2021 | $109.72 | $112.52 | $107.08 | $112.14 | +2.18% | 2,378,955 |
| Mar 22, 2021 | $109.40 | $109.97 | $102.61 | $109.75 | +0.57% | 2,026,721 |
| Mar 15, 2021 | $104.98 | $110.99 | $104.11 | $109.13 | +3.67% | 2,737,295 |
| Mar 8, 2021 | $102.00 | $105.73 | $101.39 | $105.27 | +3.85% | 2,521,930 |
| Mar 1, 2021 | $102.08 | $104.60 | $96.40 | $101.37 | +1.11% | 2,899,227 |
| Feb 22, 2021 | $104.01 | $104.52 | $97.39 | $100.26 | -4.83% | 4,369,216 |
| Feb 16, 2021 | $105.19 | $108.00 | $102.88 | $105.35 | +0.26% | 3,605,042 |
| Feb 8, 2021 | $100.89 | $105.22 | $99.94 | $105.08 | +4.65% | 2,431,913 |
| Feb 1, 2021 | $98.72 | $104.00 | $97.40 | $100.41 | +2.85% | 2,640,321 |
| Jan 25, 2021 | $104.75 | $106.28 | $97.58 | $97.63 | -6.92% | 2,148,675 |
| Jan 19, 2021 | $104.64 | $108.27 | $104.09 | $104.89 | +0.96% | 1,409,486 |
| Jan 11, 2021 | $103.20 | $105.54 | $102.24 | $103.89 | -0.44% | 1,936,907 |
| Jan 4, 2021 | $98.10 | $106.48 | $96.33 | $104.35 | +7.25% | 2,209,306 |
| Dec 28, 2020 | $97.95 | $98.22 | $95.73 | $97.30 | +0.19% | 925,348 |
| Dec 21, 2020 | $96.29 | $97.28 | $94.25 | $97.12 | -0.76% | 1,105,937 |
| Dec 14, 2020 | $96.69 | $100.14 | $95.04 | $97.86 | +2.15% | 2,978,933 |
| Dec 7, 2020 | $96.00 | $97.30 | $93.78 | $95.80 | -0.50% | 1,997,529 |
| Nov 30, 2020 | $92.85 | $96.55 | $91.01 | $96.28 | +3.52% | 3,006,851 |
| Nov 23, 2020 | $89.48 | $94.37 | $89.38 | $93.01 | +4.71% | 1,753,003 |
| Nov 16, 2020 | $87.80 | $89.49 | $86.44 | $88.83 | +2.10% | 2,628,928 |
| Nov 9, 2020 | $88.71 | $90.98 | $84.16 | $87.00 | +2.62% | 2,553,114 |
| Nov 2, 2020 | $78.90 | $85.11 | $78.48 | $84.78 | +8.85% | 1,836,314 |
| Oct 26, 2020 | $82.33 | $82.33 | $76.46 | $77.89 | -6.71% | 2,857,605 |
| Oct 19, 2020 | $84.77 | $85.26 | $82.73 | $83.49 | -0.82% | 2,013,948 |
| Oct 12, 2020 | $83.87 | $85.27 | $82.30 | $84.18 | +0.87% | 1,588,857 |
| Oct 5, 2020 | $80.00 | $84.99 | $79.77 | $83.45 | +5.18% | 3,026,337 |
| Sep 28, 2020 | $79.01 | $80.31 | $77.14 | $79.34 | +1.74% | 2,673,296 |
| Sep 21, 2020 | $78.21 | $79.59 | $75.27 | $77.98 | -2.34% | 2,439,884 |
| Sep 14, 2020 | $80.12 | $81.78 | $77.68 | $79.85 | +1.15% | 4,307,187 |
| Sep 8, 2020 | $76.72 | $79.68 | $75.24 | $78.94 | +1.27% | 2,957,860 |
| Aug 31, 2020 | $79.03 | $81.63 | $76.80 | $77.95 | +0.06% | 3,138,930 |
| Aug 24, 2020 | $76.13 | $78.05 | $75.47 | $77.90 | +3.51% | 3,013,690 |
| Aug 17, 2020 | $76.27 | $77.14 | $74.35 | $75.26 | -0.74% | 2,217,296 |
| Aug 10, 2020 | $74.20 | $77.49 | $74.02 | $75.82 | +2.18% | 2,536,688 |
| Aug 3, 2020 | $72.16 | $75.60 | $71.65 | $74.20 | +3.60% | 2,675,077 |
| Jul 27, 2020 | $67.95 | $71.73 | $66.50 | $71.62 | +6.34% | 2,321,800 |
| Jul 20, 2020 | $67.66 | $69.71 | $66.96 | $67.35 | -1.01% | 2,880,790 |
| Jul 13, 2020 | $67.15 | $68.44 | $64.15 | $68.04 | +2.90% | 2,511,314 |
| Jul 6, 2020 | $68.07 | $68.60 | $65.13 | $66.12 | -0.53% | 1,926,617 |
| Jun 29, 2020 | $66.00 | $69.08 | $65.80 | $66.47 | +2.01% | 2,060,080 |
| Jun 22, 2020 | $65.82 | $68.71 | $63.65 | $65.16 | -1.63% | 3,482,098 |
| Jun 15, 2020 | $64.36 | $69.78 | $63.28 | $66.24 | +0.06% | 4,012,002 |
| Jun 8, 2020 | $76.47 | $77.71 | $64.07 | $66.20 | -12.99% | 3,147,117 |
| Jun 1, 2020 | $68.98 | $77.43 | $68.47 | $76.08 | +10.13% | 2,512,698 |
| May 26, 2020 | $68.99 | $72.11 | $67.03 | $69.08 | +3.86% | 3,812,194 |
| May 18, 2020 | $64.10 | $68.34 | $63.91 | $66.51 | +7.87% | 3,721,160 |
| May 11, 2020 | $64.49 | $65.22 | $58.16 | $61.66 | -5.81% | 3,721,958 |
| May 4, 2020 | $61.34 | $65.63 | $59.77 | $65.46 | +4.92% | 3,089,562 |
| Apr 27, 2020 | $55.65 | $65.04 | $55.52 | $62.39 | +13.03% | 4,697,677 |
| Apr 20, 2020 | $54.07 | $55.61 | $50.47 | $55.20 | -0.16% | 3,603,435 |
| Apr 13, 2020 | $58.79 | $59.30 | $52.69 | $55.29 | -6.60% | 2,343,875 |
| Apr 6, 2020 | $53.27 | $60.97 | $53.06 | $59.20 | +16.81% | 2,751,011 |
| Mar 30, 2020 | $50.31 | $55.68 | $48.59 | $50.68 | +0.90% | 3,859,322 |
| Mar 23, 2020 | $46.50 | $54.72 | $43.73 | $50.23 | +7.19% | 3,762,796 |
| Mar 16, 2020 | $52.44 | $52.97 | $39.25 | $46.86 | -17.51% | 5,841,809 |
| Mar 9, 2020 | $60.67 | $63.35 | $48.75 | $56.81 | -16.02% | 4,425,770 |
| Mar 2, 2020 | $67.72 | $69.85 | $65.63 | $67.65 | +0.88% | 3,733,880 |
| Feb 24, 2020 | $75.84 | $76.07 | $64.20 | $67.06 | -14.01% | 3,972,191 |
| Feb 18, 2020 | $78.63 | $80.30 | $77.75 | $77.99 | -1.52% | 2,452,795 |
| Feb 10, 2020 | $76.78 | $80.45 | $76.47 | $79.19 | +2.48% | 2,596,567 |
| Feb 3, 2020 | $76.21 | $83.46 | $75.52 | $77.27 | +1.75% | 3,915,675 |
| Jan 27, 2020 | $80.19 | $80.40 | $75.52 | $75.94 | -6.84% | 2,528,493 |
| Jan 21, 2020 | $81.87 | $82.90 | $80.93 | $81.52 | -0.97% | 2,302,091 |
| Jan 13, 2020 | $83.52 | $85.18 | $82.06 | $82.32 | -2.55% | 2,606,055 |
| Jan 6, 2020 | $83.84 | $85.66 | $82.59 | $84.47 | -0.21% | 2,854,815 |
| Dec 30, 2019 | $84.63 | $85.80 | $84.17 | $84.65 | +0.15% | 1,357,633 |
| Dec 23, 2019 | $84.97 | $85.29 | $84.40 | $84.52 | -0.28% | 1,121,180 |
| Dec 16, 2019 | $84.75 | $85.49 | $83.73 | $84.76 | +0.37% | 3,350,549 |
| Dec 9, 2019 | $82.25 | $85.65 | $81.71 | $84.45 | +2.55% | 2,618,404 |
| Dec 2, 2019 | $79.72 | $82.83 | $78.19 | $82.35 | +3.40% | 2,467,130 |
| Nov 25, 2019 | $79.58 | $80.91 | $79.36 | $79.64 | +0.43% | 2,129,934 |
| Nov 18, 2019 | $79.92 | $80.22 | $78.31 | $79.30 | -0.96% | 3,064,173 |
| Nov 11, 2019 | $81.23 | $81.77 | $79.56 | $80.07 | -2.03% | 2,399,205 |
| Nov 4, 2019 | $81.94 | $83.43 | $80.00 | $81.73 | +0.80% | 3,231,669 |
| Oct 28, 2019 | $77.76 | $81.69 | $77.18 | $81.08 | +5.07% | 3,041,670 |
| Oct 21, 2019 | $76.24 | $77.64 | $75.25 | $77.17 | +2.02% | 1,933,926 |
| Oct 14, 2019 | $74.06 | $76.81 | $73.54 | $75.64 | +1.91% | 3,261,239 |
| Oct 7, 2019 | $74.04 | $75.61 | $71.27 | $74.22 | -0.15% | 3,041,409 |
| Sep 30, 2019 | $74.26 | $75.85 | $71.32 | $74.33 | +0.35% | 4,190,184 |
| Sep 23, 2019 | $73.58 | $75.72 | $73.17 | $74.07 | +0.41% | 4,402,160 |
| Sep 16, 2019 | $76.08 | $76.75 | $73.66 | $73.77 | -3.72% | 4,085,691 |
| Sep 9, 2019 | $73.09 | $77.86 | $72.26 | $76.62 | +5.25% | 2,346,587 |
| Sep 3, 2019 | $68.45 | $73.50 | $67.55 | $72.80 | +5.20% | 2,101,039 |
| Aug 26, 2019 | $68.12 | $70.22 | $66.25 | $69.20 | +2.81% | 3,458,161 |
| Aug 19, 2019 | $69.41 | $70.01 | $67.18 | $67.31 | -1.04% | 2,138,141 |
| Aug 12, 2019 | $68.08 | $69.83 | $65.68 | $68.02 | -1.05% | 2,264,357 |
| Aug 5, 2019 | $68.92 | $69.95 | $66.42 | $68.74 | -2.37% | 3,745,211 |
| Jul 29, 2019 | $71.60 | $74.65 | $70.31 | $70.41 | -1.81% | 4,207,842 |
| Jul 22, 2019 | $67.90 | $72.07 | $67.82 | $71.71 | +5.97% | 3,409,535 |
| Jul 15, 2019 | $69.34 | $69.36 | $63.87 | $67.67 | -1.86% | 4,108,977 |
| Jul 8, 2019 | $70.46 | $70.70 | $66.88 | $68.95 | -3.20% | 2,384,058 |
| Jul 1, 2019 | $72.65 | $73.37 | $69.25 | $71.23 | -0.06% | 1,686,716 |
| Jun 24, 2019 | $69.86 | $71.74 | $69.12 | $71.27 | +2.18% | 2,647,230 |
| Jun 17, 2019 | $66.89 | $70.29 | $66.39 | $69.75 | +3.95% | 3,386,486 |
| Jun 10, 2019 | $66.89 | $70.14 | $66.84 | $67.10 | +0.78% | 2,459,401 |
| Jun 3, 2019 | $62.69 | $67.01 | $62.66 | $66.58 | +6.26% | 2,860,092 |
| May 28, 2019 | $65.42 | $65.74 | $62.35 | $62.66 | -3.98% | 3,137,842 |
| May 20, 2019 | $65.67 | $68.44 | $64.61 | $65.26 | -1.79% | 3,194,202 |
| May 13, 2019 | $69.19 | $69.89 | $66.30 | $66.45 | -6.65% | 3,219,053 |
| May 6, 2019 | $74.14 | $74.99 | $69.55 | $71.18 | -6.53% | 3,117,356 |
| Apr 29, 2019 | $85.02 | $85.51 | $74.69 | $76.15 | -10.39% | 3,591,416 |
| Apr 22, 2019 | $84.49 | $86.62 | $83.20 | $84.98 | +0.02% | 2,121,738 |
| Apr 15, 2019 | $84.52 | $85.50 | $83.80 | $84.96 | +0.40% | 1,518,526 |
| Apr 8, 2019 | $82.00 | $85.05 | $81.14 | $84.62 | +2.69% | 1,987,513 |
| Apr 1, 2019 | $77.89 | $82.48 | $77.49 | $82.40 | +6.93% | 2,848,148 |
| Mar 25, 2019 | $76.38 | $77.59 | $75.14 | $77.06 | +0.52% | 2,153,980 |
| Mar 18, 2019 | $78.54 | $80.23 | $76.63 | $76.66 | -2.41% | 3,030,980 |
| Mar 11, 2019 | $77.47 | $79.07 | $77.38 | $78.55 | +1.80% | 3,378,171 |
| Mar 4, 2019 | $80.53 | $80.72 | $76.02 | $77.16 | -3.89% | 2,123,161 |
| Feb 25, 2019 | $82.50 | $83.03 | $79.23 | $80.28 | -2.03% | 2,830,423 |
| Feb 19, 2019 | $80.86 | $82.34 | $80.41 | $81.94 | +0.92% | 2,314,453 |
| Feb 11, 2019 | $79.51 | $82.04 | $79.30 | $81.19 | +2.46% | 3,567,621 |
| Feb 4, 2019 | $75.69 | $80.05 | $75.54 | $79.24 | +4.44% | 3,266,944 |
| Jan 28, 2019 | $74.51 | $76.50 | $73.82 | $75.87 | +0.40% | 2,250,576 |
| Jan 22, 2019 | $74.85 | $75.90 | $72.85 | $75.57 | +0.35% | 1,681,905 |
| Jan 14, 2019 | $72.99 | $75.75 | $72.32 | $75.31 | +2.43% | 2,545,542 |
| Jan 7, 2019 | $69.29 | $73.92 | $68.86 | $73.52 | +6.32% | 1,983,950 |
| Dec 31, 2018 | $68.60 | $69.84 | $66.50 | $69.15 | +1.33% | 1,815,511 |
| Dec 24, 2018 | $64.97 | $69.39 | $62.69 | $68.24 | +4.09% | 1,661,888 |
| Dec 17, 2018 | $70.36 | $72.03 | $65.31 | $65.56 | -6.89% | 3,092,491 |
| Dec 10, 2018 | $71.62 | $73.51 | $70.08 | $70.41 | -1.83% | 2,732,299 |
| Dec 3, 2018 | $78.35 | $79.13 | $71.36 | $71.72 | -6.82% | 2,892,947 |
| Nov 26, 2018 | $74.48 | $77.45 | $73.11 | $76.97 | +4.72% | 3,819,318 |
| Nov 19, 2018 | $74.72 | $75.60 | $71.27 | $73.50 | -2.07% | 2,401,312 |
| Nov 12, 2018 | $74.20 | $75.83 | $71.72 | $75.05 | +0.97% | 4,245,457 |
| Nov 5, 2018 | $74.94 | $75.85 | $72.41 | $74.33 | -0.87% | 3,669,081 |
| Oct 29, 2018 | $66.20 | $75.94 | $64.04 | $74.98 | +14.82% | 4,162,533 |
| Oct 22, 2018 | $68.49 | $68.89 | $64.35 | $65.30 | -4.28% | 2,499,398 |
| Oct 15, 2018 | $68.09 | $70.60 | $67.96 | $68.22 | -0.38% | 1,531,005 |
| Oct 8, 2018 | $72.45 | $72.76 | $67.11 | $68.48 | -5.84% | 2,476,697 |
| Oct 1, 2018 | $74.00 | $74.55 | $71.98 | $72.73 | -1.34% | 1,864,636 |
| Sep 24, 2018 | $77.17 | $77.17 | $72.82 | $73.72 | -4.42% | 2,323,041 |
| Sep 17, 2018 | $77.18 | $78.73 | $75.90 | $77.13 | +0.12% | 2,321,617 |
| Sep 10, 2018 | $75.77 | $77.33 | $74.55 | $77.04 | +2.34% | 1,753,096 |
| Sep 4, 2018 | $77.47 | $77.64 | $74.85 | $75.28 | -2.90% | 1,405,110 |
| Aug 27, 2018 | $79.40 | $80.53 | $77.31 | $77.53 | -1.82% | 2,241,579 |
| Aug 20, 2018 | $78.20 | $79.63 | $77.85 | $78.97 | +1.23% | 1,823,502 |
| Aug 13, 2018 | $76.53 | $78.15 | $75.26 | $78.01 | +2.08% | 1,960,525 |
| Aug 6, 2018 | $76.47 | $78.41 | $75.38 | $76.42 | -0.34% | 2,137,191 |
| Jul 30, 2018 | $75.02 | $78.87 | $74.30 | $76.68 | +2.23% | 2,815,454 |
| Jul 23, 2018 | $76.51 | $76.86 | $74.47 | $75.01 | -2.29% | 1,672,864 |
| Jul 16, 2018 | $77.55 | $78.52 | $76.69 | $76.77 | -0.99% | 1,802,558 |
| Jul 9, 2018 | $77.36 | $78.79 | $74.90 | $77.54 | +0.62% | 1,524,282 |
| Jul 2, 2018 | $74.59 | $77.18 | $74.20 | $77.06 | +2.36% | 937,931 |
| Jun 25, 2018 | $77.10 | $77.64 | $74.19 | $75.28 | -2.96% | 2,094,981 |
| Jun 18, 2018 | $78.72 | $79.28 | $76.66 | $77.58 | -2.42% | 2,001,558 |
| Jun 11, 2018 | $78.23 | $79.68 | $77.74 | $79.50 | +2.26% | 2,420,771 |
| Jun 4, 2018 | $75.43 | $78.02 | $74.84 | $77.74 | +3.13% | 1,907,665 |
| May 29, 2018 | $73.62 | $76.22 | $73.62 | $75.38 | +1.56% | 1,793,459 |
| May 21, 2018 | $75.20 | $75.85 | $73.84 | $74.22 | -0.54% | 1,704,007 |
| May 14, 2018 | $76.90 | $77.15 | $74.61 | $74.62 | -2.78% | 3,109,507 |
| May 7, 2018 | $74.56 | $77.12 | $73.69 | $76.75 | +3.23% | 1,935,899 |
| Apr 30, 2018 | $75.35 | $76.83 | $72.37 | $74.35 | -0.96% | 2,803,725 |
| Apr 23, 2018 | $78.00 | $78.44 | $74.45 | $75.07 | -3.57% | 1,319,809 |
| Apr 16, 2018 | $76.70 | $78.83 | $76.06 | $77.85 | +2.11% | 1,989,076 |
| Apr 9, 2018 | $73.47 | $78.27 | $73.21 | $76.24 | +4.74% | 1,821,665 |
| Apr 2, 2018 | $76.38 | $76.85 | $72.31 | $72.79 | -5.49% | 2,481,055 |
| Mar 26, 2018 | $75.90 | $78.60 | $74.94 | $77.02 | +3.17% | 1,727,633 |
| Mar 19, 2018 | $81.56 | $81.56 | $74.64 | $74.65 | -8.74% | 1,950,118 |
| Mar 12, 2018 | $81.70 | $82.38 | $80.21 | $81.80 | +0.32% | 1,897,379 |
| Mar 5, 2018 | $79.40 | $82.00 | $78.74 | $81.54 | +2.36% | 2,931,882 |
| Feb 26, 2018 | $82.94 | $83.71 | $77.92 | $79.66 | -3.84% | 2,676,170 |
| Feb 20, 2018 | $81.30 | $82.95 | $79.90 | $82.84 | +1.26% | 1,867,731 |
| Feb 12, 2018 | $77.51 | $82.27 | $76.70 | $81.81 | +7.52% | 2,223,277 |
| Feb 5, 2018 | $80.48 | $81.56 | $73.93 | $76.09 | -6.06% | 4,460,910 |
| Jan 29, 2018 | $83.88 | $84.53 | $80.79 | $81.00 | -3.59% | 2,147,429 |
| Jan 22, 2018 | $86.65 | $86.71 | $82.53 | $84.02 | -3.36% | 1,748,209 |
| Jan 16, 2018 | $84.24 | $87.26 | $83.22 | $86.94 | +3.91% | 1,435,561 |
| Jan 8, 2018 | $83.64 | $84.60 | $82.08 | $83.67 | +0.05% | 2,629,331 |
| Jan 2, 2018 | $81.00 | $83.93 | $80.14 | $83.63 | +4.00% | 1,244,171 |
| Dec 26, 2017 | $80.02 | $80.94 | $79.47 | $80.41 | +0.01% | 1,082,542 |
| Dec 18, 2017 | $78.90 | $81.13 | $78.90 | $80.40 | +2.41% | 2,363,848 |
| Dec 11, 2017 | $78.17 | $79.21 | $77.21 | $78.51 | +0.81% | 2,596,991 |
| Dec 4, 2017 | $80.18 | $80.18 | $76.68 | $77.88 | -1.67% | 2,554,404 |
| Nov 27, 2017 | $78.85 | $81.53 | $77.55 | $79.20 | +0.42% | 2,343,906 |
| Nov 20, 2017 | $77.59 | $79.65 | $77.59 | $78.87 | +1.60% | 1,679,397 |
| Nov 13, 2017 | $77.79 | $79.07 | $76.80 | $77.63 | -0.83% | 3,527,858 |
| Nov 6, 2017 | $78.39 | $79.42 | $77.67 | $78.28 | +0.14% | 3,048,820 |
| Oct 30, 2017 | $83.63 | $84.18 | $76.97 | $78.17 | -6.68% | 2,399,456 |
| Oct 23, 2017 | $84.00 | $84.35 | $82.69 | $83.77 | +0.23% | 1,401,115 |
| Oct 16, 2017 | $83.17 | $83.92 | $82.35 | $83.58 | +0.74% | 1,405,699 |
| Oct 9, 2017 | $82.10 | $83.66 | $81.75 | $82.97 | +0.99% | 1,565,840 |
| Oct 2, 2017 | $80.59 | $82.76 | $80.40 | $82.16 | +2.18% | 3,150,559 |
| Sep 25, 2017 | $80.09 | $81.27 | $79.47 | $80.41 | +0.21% | 2,203,788 |
| Sep 18, 2017 | $79.90 | $80.52 | $79.23 | $80.24 | +0.91% | 1,558,172 |
| Sep 11, 2017 | $77.48 | $79.62 | $76.78 | $79.52 | +3.62% | 1,897,199 |
| Sep 5, 2017 | $78.88 | $79.23 | $76.33 | $76.74 | -3.03% | 1,595,977 |
| Aug 28, 2017 | $76.97 | $79.50 | $76.49 | $79.14 | +2.87% | 1,825,049 |
| Aug 21, 2017 | $74.19 | $77.44 | $73.71 | $76.93 | +3.64% | 2,354,138 |
| Aug 14, 2017 | $76.14 | $76.96 | $74.01 | $74.23 | -1.42% | 1,864,783 |
| Aug 7, 2017 | $79.82 | $79.88 | $74.86 | $75.30 | -5.65% | 2,119,645 |
| Jul 31, 2017 | $81.81 | $82.99 | $79.70 | $79.81 | -2.44% | 2,933,283 |
| Jul 24, 2017 | $82.45 | $84.53 | $81.24 | $81.81 | -0.73% | 2,605,260 |
| Jul 17, 2017 | $80.58 | $82.78 | $80.09 | $82.41 | +2.09% | 1,453,996 |
| Jul 10, 2017 | $78.71 | $80.99 | $77.50 | $80.72 | +2.46% | 2,086,919 |
| Jul 3, 2017 | $79.14 | $79.62 | $77.29 | $78.78 | +0.46% | 1,379,562 |
| Jun 26, 2017 | $79.71 | $80.35 | $77.64 | $78.42 | -1.12% | 1,662,334 |
| Jun 19, 2017 | $77.38 | $79.42 | $76.67 | $79.31 | +2.84% | 2,333,717 |
| Jun 12, 2017 | $76.63 | $77.53 | $75.61 | $77.12 | +0.01% | 1,954,535 |
| Jun 5, 2017 | $76.45 | $78.07 | $75.23 | $77.11 | +0.89% | 2,136,364 |
| May 30, 2017 | $74.75 | $76.97 | $74.22 | $76.43 | +2.04% | 2,090,054 |
| May 22, 2017 | $74.31 | $75.43 | $73.49 | $74.90 | +1.33% | 1,850,388 |
| May 15, 2017 | $75.99 | $76.39 | $72.77 | $73.92 | -2.22% | 2,708,438 |
| May 8, 2017 | $76.48 | $78.23 | $75.49 | $75.60 | -1.23% | 2,691,113 |
| May 1, 2017 | $70.88 | $77.16 | $70.13 | $76.54 | +8.57% | 3,147,692 |
| Apr 24, 2017 | $72.06 | $74.10 | $70.42 | $70.50 | -0.52% | 2,338,997 |
| Apr 17, 2017 | $70.67 | $72.22 | $70.23 | $70.87 | +0.84% | 2,140,142 |
| Apr 10, 2017 | $70.92 | $71.61 | $69.67 | $70.28 | -0.68% | 2,052,075 |
| Apr 3, 2017 | $73.58 | $73.69 | $70.00 | $70.76 | -3.61% | 2,149,297 |
| Mar 27, 2017 | $71.95 | $74.25 | $71.80 | $73.41 | +0.53% | 2,039,478 |
| Mar 20, 2017 | $75.50 | $75.50 | $71.70 | $73.02 | -3.09% | 3,018,987 |
| Mar 13, 2017 | $73.51 | $75.54 | $72.60 | $75.35 | +2.67% | 3,364,743 |
| Mar 6, 2017 | $73.37 | $74.23 | $72.80 | $73.39 | -0.97% | 2,772,568 |
| Feb 27, 2017 | $73.40 | $75.88 | $71.50 | $74.11 | +0.84% | 4,270,451 |
| Feb 21, 2017 | $73.61 | $74.60 | $72.36 | $73.49 | -0.01% | 2,150,891 |
| Feb 13, 2017 | $72.56 | $74.43 | $70.72 | $73.50 | +1.89% | 3,864,467 |
| Feb 6, 2017 | $74.33 | $74.67 | $68.55 | $72.14 | -3.12% | 4,825,886 |
| Jan 30, 2017 | $72.02 | $74.57 | $71.26 | $74.46 | +2.20% | 2,689,934 |
| Jan 23, 2017 | $72.98 | $74.31 | $71.61 | $72.86 | -0.25% | 2,601,501 |
| Jan 17, 2017 | $73.54 | $74.00 | $72.11 | $73.04 | -1.04% | 1,715,610 |
| Jan 9, 2017 | $72.76 | $74.41 | $72.06 | $73.81 | +1.05% | 2,553,102 |
| Jan 3, 2017 | $71.84 | $73.59 | $70.76 | $73.04 | +2.44% | 2,379,013 |
| Dec 27, 2016 | $72.06 | $72.73 | $71.09 | $71.30 | -0.94% | 1,661,063 |
| Dec 19, 2016 | $71.76 | $72.81 | $71.28 | $71.98 | +0.28% | 1,684,649 |
| Dec 12, 2016 | $71.98 | $73.15 | $71.04 | $71.78 | -0.14% | 4,217,764 |
| Dec 5, 2016 | $68.73 | $72.15 | $68.64 | $71.88 | +5.52% | 2,791,893 |
| Nov 28, 2016 | $68.00 | $69.02 | $67.39 | $68.12 | -0.31% | 2,238,643 |
| Nov 21, 2016 | $66.37 | $68.58 | $65.79 | $68.33 | +3.69% | 1,522,431 |
| Nov 14, 2016 | $64.16 | $66.62 | $63.93 | $65.90 | – | 2,171,783 |
Seasonality
ARW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 0.6% | -1.6% | 5.5% | 3.2% | 1.8% | 2.4% | -0.5% | -1.6% | -2.2% | 4.8% | 0.8% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 20.2% | 14.8% | -5.8% | 31.0% | 14.3% | -0.6% | 1.5% | -5.6% | 11.0% | -8.2% | ||
| 2025 | 3.0% | -7.3% | -3.9% | 7.3% | 6.3% | 7.6% | -9.0% | 8.9% | -4.2% | -7.8% | -3.2% | 2.0% |
| 2024 | -9.1% | 5.7% | 10.2% | -1.4% | 2.9% | -8.0% | 2.4% | 9.2% | -1.7% | -10.7% | 1.3% | -5.9% |
| 2023 | 12.4% | 0.4% | 5.8% | -8.4% | 10.7% | 13.1% | -0.5% | -6.4% | -6.1% | -9.4% | 4.5% | 3.1% |
| 2022 | -7.6% | -1.7% | -2.7% | -0.6% | 2.4% | -7.1% | 14.3% | -18.2% | -12.0% | 9.8% | 7.4% | -3.8% |
| 2021 | 0.3% | 2.7% | 10.5% | 2.9% | 5.5% | -5.4% | 4.2% | 2.2% | -7.4% | 3.1% | 5.1% | 10.4% |
| 2020 | -10.4% | -11.7% | -22.7% | 21.3% | 9.8% | -0.6% | 4.3% | 9.7% | 0.1% | -1.0% | 17.7% | 6.2% |
| 2019 | 10.2% | 4.9% | -3.3% | 9.7% | -25.9% | 13.7% | 1.9% | -4.7% | 7.8% | 6.3% | 0.5% | 6.4% |
| 2018 | 1.2% | 0.3% | -5.6% | -3.0% | -0.8% | 1.6% | 0.7% | 2.2% | -4.9% | -8.2% | 13.7% | -10.4% |
| 2017 | 3.1% | -1.8% | 1.7% | -4.0% | 7.2% | 3.7% | 3.7% | -2.3% | 1.2% | 4.0% | -3.4% | -0.4% |