Atmos Energy Corp (ATO) stock
ATONYSENatural Gas DistributionFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/307% above fair value
$172.41+1.34 (+0.78%)
Close on Oct 30, 2026Market cap $29.14BP/E 20.5Yield 2.02%
Price history
Atmos Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$172.41
+0.78% on the day
52-week range
$154.72 – $192.51
-10.4% from the high
Change over 52 weeks
-0.5%
From $173.35 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $171.81 | $173.98 | $169.18 | $172.41 | +0.12% | 4,575,754 |
| Oct 19, 2026 | $166.88 | $174.41 | $164.22 | $172.21 | +2.91% | 5,123,211 |
| Oct 12, 2026 | $161.66 | $167.81 | $160.69 | $167.34 | +3.51% | 4,955,957 |
| Oct 5, 2026 | $157.31 | $161.92 | $156.09 | $161.66 | +2.86% | 6,453,176 |
| Sep 28, 2026 | $157.55 | $158.62 | $154.72 | $157.17 | -0.03% | 4,857,280 |
| Sep 21, 2026 | $160.26 | $160.41 | $155.00 | $157.21 | -1.93% | 5,383,542 |
| Sep 14, 2026 | $164.16 | $165.08 | $159.98 | $160.30 | -1.77% | 6,780,854 |
| Sep 8, 2026 | $167.19 | $169.06 | $163.04 | $163.19 | -2.61% | 3,314,414 |
| Aug 31, 2026 | $165.50 | $169.58 | $164.62 | $167.56 | +0.55% | 4,190,933 |
| Aug 24, 2026 | $166.35 | $169.63 | $166.03 | $166.65 | -0.12% | 3,848,307 |
| Aug 17, 2026 | $170.47 | $173.13 | $166.85 | $166.85 | -1.81% | 5,490,424 |
| Aug 10, 2026 | $172.27 | $172.27 | $167.15 | $169.92 | -0.16% | 5,680,331 |
| Aug 3, 2026 | $171.96 | $174.22 | $169.70 | $170.19 | -1.50% | 5,474,968 |
| Jul 27, 2026 | $180.79 | $182.64 | $172.22 | $172.78 | -3.59% | 4,786,702 |
| Jul 20, 2026 | $177.43 | $180.00 | $174.68 | $179.22 | +0.87% | 4,196,583 |
| Jul 13, 2026 | $177.35 | $181.47 | $174.65 | $177.68 | +0.84% | 5,979,307 |
| Jul 6, 2026 | $176.79 | $179.79 | $173.49 | $176.20 | -0.38% | 5,620,355 |
| Jun 29, 2026 | $174.28 | $176.88 | $172.00 | $176.87 | +0.97% | 4,895,543 |
| Jun 22, 2026 | $169.23 | $175.27 | $168.90 | $175.17 | +2.97% | 7,004,179 |
| Jun 15, 2026 | $168.82 | $171.28 | $168.22 | $170.11 | +0.09% | 6,312,762 |
| Jun 8, 2026 | $169.97 | $170.59 | $166.69 | $169.96 | -0.16% | 8,987,575 |
| Jun 1, 2026 | $168.10 | $171.95 | $166.33 | $170.24 | +0.66% | 9,069,238 |
| May 26, 2026 | $176.98 | $178.85 | $168.12 | $169.13 | -4.88% | 10,512,944 |
| May 18, 2026 | $177.73 | $180.56 | $175.23 | $177.81 | +0.75% | 9,188,144 |
| May 11, 2026 | $182.45 | $183.43 | $176.29 | $176.48 | -2.43% | 6,319,168 |
| May 4, 2026 | $187.23 | $190.19 | $180.68 | $180.87 | -4.07% | 5,521,362 |
| Apr 27, 2026 | $186.49 | $191.49 | $185.56 | $188.54 | +1.67% | 3,848,011 |
| Apr 20, 2026 | $186.09 | $188.54 | $181.32 | $185.45 | -0.58% | 3,321,387 |
| Apr 13, 2026 | $190.26 | $190.26 | $183.77 | $186.54 | -2.01% | 3,887,409 |
| Apr 6, 2026 | $188.81 | $192.51 | $186.02 | $190.36 | +0.74% | 4,317,082 |
| Mar 30, 2026 | $184.85 | $189.11 | $182.50 | $188.97 | +3.16% | 3,201,675 |
| Mar 23, 2026 | $181.31 | $184.45 | $179.32 | $183.19 | +1.50% | 3,902,736 |
| Mar 16, 2026 | $190.13 | $190.13 | $180.43 | $180.49 | -4.29% | 8,135,072 |
| Mar 9, 2026 | $183.12 | $189.32 | $182.19 | $188.58 | +1.91% | 5,362,555 |
| Mar 2, 2026 | $186.79 | $187.98 | $182.65 | $185.04 | -0.94% | 6,490,889 |
| Feb 23, 2026 | $180.19 | $187.82 | $180.09 | $186.79 | +3.22% | 6,127,057 |
| Feb 17, 2026 | $180.09 | $181.08 | $177.63 | $180.97 | +0.96% | 4,463,258 |
| Feb 9, 2026 | $171.28 | $179.94 | $169.82 | $179.25 | +4.59% | 6,915,876 |
| Feb 2, 2026 | $166.33 | $174.57 | $164.50 | $171.38 | +3.03% | 8,416,411 |
| Jan 26, 2026 | $166.61 | $169.40 | $164.40 | $166.34 | +0.60% | 11,869,268 |
| Jan 20, 2026 | $170.73 | $172.09 | $163.57 | $165.34 | -3.01% | 8,496,896 |
| Jan 12, 2026 | $166.93 | $170.67 | $166.70 | $170.47 | +2.21% | 5,708,947 |
| Jan 5, 2026 | $168.50 | $169.17 | $164.50 | $166.78 | -1.52% | 4,253,445 |
| Dec 29, 2025 | $168.93 | $170.11 | $166.34 | $169.36 | +0.73% | 2,125,174 |
| Dec 22, 2025 | $166.70 | $169.21 | $165.37 | $168.13 | +0.86% | 2,679,176 |
| Dec 15, 2025 | $168.75 | $171.42 | $166.60 | $166.70 | -0.99% | 7,234,743 |
| Dec 8, 2025 | $170.83 | $171.16 | $165.89 | $168.37 | -1.70% | 4,991,141 |
| Dec 1, 2025 | $175.61 | $176.22 | $169.64 | $171.29 | -2.88% | 4,954,229 |
| Nov 24, 2025 | $174.00 | $176.99 | $172.64 | $176.37 | +0.69% | 6,722,609 |
| Nov 17, 2025 | $175.95 | $177.05 | $173.56 | $175.16 | +0.02% | 6,220,019 |
| Nov 10, 2025 | $175.92 | $180.33 | $174.89 | $175.12 | -1.01% | 5,026,246 |
| Nov 3, 2025 | $170.98 | $180.65 | $169.31 | $176.91 | +3.02% | 5,714,754 |
| Oct 27, 2025 | $175.84 | $176.46 | $171.38 | $171.72 | -2.39% | 4,732,593 |
| Oct 20, 2025 | $177.57 | $178.49 | $174.98 | $175.93 | -0.27% | 3,469,474 |
| Oct 13, 2025 | $175.75 | $179.70 | $174.13 | $176.41 | -0.04% | 3,801,528 |
| Oct 6, 2025 | $170.64 | $177.83 | $170.19 | $176.48 | +3.70% | 3,368,916 |
| Sep 29, 2025 | $168.90 | $171.20 | $167.38 | $170.19 | +1.03% | 3,657,277 |
| Sep 22, 2025 | $162.72 | $169.96 | $162.20 | $168.45 | +3.39% | 3,667,821 |
| Sep 15, 2025 | $166.60 | $166.60 | $160.10 | $162.93 | -2.17% | 5,524,998 |
| Sep 8, 2025 | $166.48 | $167.14 | $162.51 | $166.54 | +0.04% | 3,500,577 |
| Sep 2, 2025 | $165.74 | $166.75 | $162.99 | $166.48 | +0.21% | 3,447,830 |
| Aug 25, 2025 | $166.43 | $166.85 | $164.53 | $166.13 | -1.24% | 4,951,859 |
| Aug 18, 2025 | $165.35 | $168.86 | $163.77 | $168.21 | +1.72% | 3,540,383 |
| Aug 11, 2025 | $164.54 | $167.44 | $163.33 | $165.37 | +0.66% | 4,801,846 |
| Aug 4, 2025 | $156.01 | $166.43 | $155.56 | $164.29 | +5.44% | 6,821,646 |
| Jul 28, 2025 | $156.40 | $157.54 | $154.23 | $155.81 | -0.66% | 4,001,665 |
| Jul 21, 2025 | $156.66 | $160.58 | $156.12 | $156.84 | +0.11% | 2,742,797 |
| Jul 14, 2025 | $154.19 | $157.47 | $152.80 | $156.66 | +1.60% | 3,134,939 |
| Jul 7, 2025 | $152.32 | $155.05 | $150.51 | $154.19 | +1.25% | 3,008,239 |
| Jun 30, 2025 | $152.23 | $155.78 | $149.98 | $152.28 | -0.14% | 3,012,220 |
| Jun 23, 2025 | $154.51 | $157.10 | $152.14 | $152.49 | -0.70% | 4,364,122 |
| Jun 16, 2025 | $153.62 | $154.17 | $150.68 | $153.56 | +0.37% | 3,308,643 |
| Jun 9, 2025 | $151.49 | $154.59 | $150.72 | $152.99 | +0.53% | 4,012,788 |
| Jun 2, 2025 | $153.66 | $155.30 | $151.30 | $152.18 | -1.62% | 4,587,770 |
| May 26, 2025 | $156.46 | $157.52 | $152.11 | $154.68 | -1.65% | 6,780,727 |
| May 19, 2025 | $157.90 | $160.30 | $154.14 | $157.28 | -0.25% | 5,549,317 |
| May 12, 2025 | $158.15 | $159.94 | $150.00 | $157.68 | -1.36% | 6,075,597 |
| May 5, 2025 | $161.37 | $167.45 | $157.81 | $159.86 | -1.02% | 6,431,422 |
| Apr 28, 2025 | $157.45 | $161.67 | $156.16 | $161.50 | +2.12% | 5,321,281 |
| Apr 21, 2025 | $156.78 | $161.49 | $154.43 | $158.14 | +0.38% | 7,902,408 |
| Apr 14, 2025 | $152.22 | $159.20 | $151.31 | $157.54 | +4.00% | 4,827,995 |
| Apr 7, 2025 | $144.58 | $152.46 | $141.59 | $151.48 | +2.48% | 7,504,065 |
| Mar 31, 2025 | $153.23 | $157.62 | $147.07 | $147.81 | -3.05% | 5,196,722 |
| Mar 24, 2025 | $148.00 | $153.40 | $147.32 | $152.46 | +2.58% | 3,724,026 |
| Mar 17, 2025 | $149.94 | $152.44 | $147.90 | $148.63 | -0.84% | 5,284,909 |
| Mar 10, 2025 | $148.67 | $152.99 | $146.21 | $149.89 | +0.87% | 4,195,466 |
| Mar 3, 2025 | $151.88 | $154.55 | $145.16 | $148.60 | -2.32% | 4,990,120 |
| Feb 24, 2025 | $150.94 | $152.35 | $148.69 | $152.13 | +1.49% | 4,823,813 |
| Feb 18, 2025 | $146.49 | $150.26 | $145.61 | $149.90 | +2.31% | 3,456,000 |
| Feb 10, 2025 | $142.73 | $148.84 | $140.85 | $146.51 | +2.81% | 4,205,287 |
| Feb 3, 2025 | $142.04 | $146.43 | $140.69 | $142.50 | -0.01% | 4,708,107 |
| Jan 27, 2025 | $140.69 | $143.21 | $138.90 | $142.51 | +2.15% | 4,496,641 |
| Jan 21, 2025 | $146.31 | $147.70 | $138.77 | $139.51 | -4.03% | 4,215,765 |
| Jan 13, 2025 | $137.35 | $145.98 | $136.64 | $145.37 | +6.08% | 4,778,904 |
| Jan 6, 2025 | $138.41 | $139.71 | $136.16 | $137.04 | -1.26% | 3,293,205 |
| Dec 30, 2024 | $138.67 | $140.48 | $137.36 | $138.79 | -0.41% | 2,400,390 |
| Dec 23, 2024 | $139.00 | $140.54 | $137.67 | $139.36 | -0.24% | 1,809,813 |
| Dec 16, 2024 | $140.76 | $143.17 | $136.05 | $139.69 | -0.63% | 6,265,818 |
| Dec 9, 2024 | $141.80 | $142.28 | $139.17 | $140.58 | -0.97% | 3,539,275 |
| Dec 2, 2024 | $151.22 | $151.22 | $141.56 | $141.96 | -6.19% | 4,054,311 |
| Nov 25, 2024 | $150.26 | $152.65 | $149.47 | $151.32 | +0.85% | 3,734,751 |
| Nov 18, 2024 | $145.33 | $151.24 | $145.07 | $150.05 | +3.56% | 4,046,864 |
| Nov 11, 2024 | $144.89 | $148.39 | $143.76 | $144.89 | +0.49% | 4,796,858 |
| Nov 4, 2024 | $137.76 | $145.27 | $136.65 | $144.19 | +4.18% | 5,036,858 |
| Oct 28, 2024 | $141.27 | $142.00 | $137.91 | $138.40 | -1.65% | 3,870,563 |
| Oct 21, 2024 | $143.76 | $143.79 | $140.54 | $140.72 | -1.77% | 3,445,282 |
| Oct 14, 2024 | $139.40 | $144.32 | $139.15 | $143.26 | +2.80% | 2,915,478 |
| Oct 7, 2024 | $139.29 | $139.65 | $136.66 | $139.36 | -0.34% | 3,599,378 |
| Sep 30, 2024 | $138.18 | $140.04 | $137.30 | $139.84 | +1.50% | 3,458,530 |
| Sep 23, 2024 | $136.96 | $138.48 | $136.03 | $137.78 | +0.89% | 3,448,788 |
| Sep 16, 2024 | $137.39 | $138.78 | $134.95 | $136.56 | -0.30% | 5,300,334 |
| Sep 9, 2024 | $131.12 | $136.97 | $130.88 | $136.97 | +4.72% | 5,924,298 |
| Sep 3, 2024 | $130.81 | $133.46 | $130.66 | $130.80 | +0.05% | 3,362,876 |
| Aug 26, 2024 | $129.76 | $131.07 | $128.12 | $130.74 | +0.50% | 3,115,305 |
| Aug 19, 2024 | $129.14 | $130.49 | $128.88 | $130.09 | +0.68% | 2,721,638 |
| Aug 12, 2024 | $128.29 | $129.73 | $127.43 | $129.21 | +0.91% | 3,500,336 |
| Aug 5, 2024 | $130.86 | $131.60 | $126.08 | $128.05 | -1.49% | 5,267,925 |
| Jul 29, 2024 | $126.48 | $132.24 | $125.57 | $129.99 | +3.04% | 5,027,129 |
| Jul 22, 2024 | $123.08 | $127.90 | $122.70 | $126.16 | +2.61% | 3,797,375 |
| Jul 15, 2024 | $120.32 | $125.38 | $119.90 | $122.95 | +1.66% | 4,281,666 |
| Jul 8, 2024 | $114.71 | $121.84 | $113.46 | $120.94 | +5.51% | 4,369,820 |
| Jul 1, 2024 | $116.92 | $117.30 | $114.23 | $114.62 | -1.74% | 3,492,000 |
| Jun 24, 2024 | $115.97 | $118.37 | $114.52 | $116.65 | +0.31% | 5,065,756 |
| Jun 17, 2024 | $115.69 | $118.38 | $115.31 | $116.29 | +0.12% | 3,692,543 |
| Jun 10, 2024 | $114.69 | $117.75 | $114.45 | $116.15 | +1.19% | 5,701,267 |
| Jun 3, 2024 | $115.92 | $116.58 | $114.24 | $114.78 | -0.98% | 5,058,379 |
| May 28, 2024 | $112.80 | $116.11 | $110.97 | $115.92 | +2.94% | 5,685,214 |
| May 20, 2024 | $118.50 | $118.95 | $112.19 | $112.61 | -5.08% | 4,951,776 |
| May 13, 2024 | $117.66 | $119.45 | $116.14 | $118.64 | +1.25% | 6,817,167 |
| May 6, 2024 | $119.58 | $121.48 | $116.86 | $117.18 | -1.79% | 7,236,506 |
| Apr 29, 2024 | $117.28 | $119.90 | $117.01 | $119.32 | +2.04% | 3,039,290 |
| Apr 22, 2024 | $116.97 | $118.85 | $116.15 | $116.93 | -0.23% | 3,245,639 |
| Apr 15, 2024 | $114.70 | $117.26 | $110.97 | $117.20 | +2.82% | 4,237,162 |
| Apr 8, 2024 | $116.40 | $117.26 | $113.23 | $113.99 | -1.93% | 3,323,672 |
| Apr 1, 2024 | $119.05 | $119.36 | $115.01 | $116.23 | -2.22% | 3,248,663 |
| Mar 25, 2024 | $116.90 | $119.05 | $114.75 | $118.87 | +1.97% | 3,079,805 |
| Mar 18, 2024 | $114.76 | $117.90 | $114.30 | $116.57 | +1.76% | 3,658,577 |
| Mar 11, 2024 | $116.04 | $117.24 | $113.82 | $114.55 | -1.10% | 7,282,565 |
| Mar 4, 2024 | $112.32 | $116.63 | $112.32 | $115.82 | +2.74% | 5,293,277 |
| Feb 26, 2024 | $112.53 | $113.56 | $111.02 | $112.73 | -0.03% | 3,567,607 |
| Feb 20, 2024 | $114.07 | $115.66 | $112.74 | $112.76 | -1.04% | 3,330,402 |
| Feb 12, 2024 | $113.26 | $114.59 | $110.46 | $113.95 | +0.74% | 3,983,893 |
| Feb 5, 2024 | $112.71 | $113.51 | $110.64 | $113.11 | -0.58% | 4,743,882 |
| Jan 29, 2024 | $113.76 | $115.90 | $112.65 | $113.77 | +0.06% | 3,634,707 |
| Jan 22, 2024 | $113.27 | $114.49 | $110.72 | $113.70 | +0.55% | 4,171,757 |
| Jan 16, 2024 | $115.15 | $115.88 | $111.16 | $113.08 | -2.34% | 3,843,865 |
| Jan 8, 2024 | $118.23 | $118.92 | $115.24 | $115.79 | -1.86% | 2,847,266 |
| Jan 2, 2024 | $115.67 | $118.75 | $115.67 | $117.98 | +1.79% | 3,154,557 |
| Dec 26, 2023 | $114.74 | $116.74 | $114.45 | $115.90 | +0.86% | 1,906,420 |
| Dec 18, 2023 | $114.97 | $115.67 | $113.03 | $114.91 | +0.08% | 3,106,638 |
| Dec 11, 2023 | $113.33 | $118.27 | $112.31 | $114.82 | +1.20% | 7,461,785 |
| Dec 4, 2023 | $113.31 | $115.33 | $112.96 | $113.46 | -0.34% | 5,091,737 |
| Nov 27, 2023 | $112.01 | $114.62 | $111.17 | $113.85 | +1.65% | 15,543,109 |
| Nov 20, 2023 | $113.24 | $113.50 | $110.50 | $112.00 | -1.67% | 4,712,568 |
| Nov 13, 2023 | $111.48 | $115.73 | $110.40 | $113.90 | +2.23% | 5,176,570 |
| Nov 6, 2023 | $111.04 | $114.99 | $107.82 | $111.41 | -0.07% | 5,140,914 |
| Oct 30, 2023 | $106.57 | $113.68 | $105.52 | $111.49 | +5.06% | 4,973,534 |
| Oct 23, 2023 | $107.66 | $110.00 | $105.45 | $106.12 | -2.45% | 3,707,096 |
| Oct 16, 2023 | $112.65 | $113.46 | $108.72 | $108.78 | -2.86% | 4,131,404 |
| Oct 9, 2023 | $108.64 | $112.89 | $108.64 | $111.98 | +3.16% | 3,796,708 |
| Oct 2, 2023 | $105.46 | $108.78 | $101.00 | $108.55 | +2.47% | 6,903,342 |
| Sep 25, 2023 | $110.51 | $110.91 | $105.38 | $105.93 | -4.44% | 5,772,178 |
| Sep 18, 2023 | $114.94 | $115.51 | $110.53 | $110.85 | -3.62% | 3,072,350 |
| Sep 11, 2023 | $113.84 | $116.57 | $113.05 | $115.01 | +0.73% | 5,294,450 |
| Sep 5, 2023 | $115.05 | $116.04 | $111.57 | $114.18 | -1.12% | 2,875,192 |
| Aug 28, 2023 | $117.39 | $117.93 | $114.77 | $115.47 | -1.89% | 2,860,652 |
| Aug 21, 2023 | $117.20 | $118.06 | $115.51 | $117.70 | +0.63% | 3,075,588 |
| Aug 14, 2023 | $117.56 | $117.77 | $114.52 | $116.96 | -0.43% | 3,046,185 |
| Aug 7, 2023 | $117.27 | $118.46 | $116.06 | $117.46 | +0.16% | 3,581,749 |
| Jul 31, 2023 | $122.67 | $122.87 | $116.95 | $117.27 | -3.96% | 6,099,490 |
| Jul 24, 2023 | $123.30 | $125.28 | $121.60 | $122.10 | -0.96% | 2,919,539 |
| Jul 17, 2023 | $119.39 | $123.98 | $118.24 | $123.28 | +3.22% | 3,441,506 |
| Jul 10, 2023 | $117.31 | $120.74 | $117.00 | $119.44 | +1.82% | 3,140,997 |
| Jul 3, 2023 | $115.83 | $119.63 | $115.83 | $117.31 | +0.83% | 2,284,391 |
| Jun 26, 2023 | $115.03 | $117.35 | $114.63 | $116.34 | +1.68% | 3,225,547 |
| Jun 20, 2023 | $116.56 | $118.08 | $114.30 | $114.42 | -2.21% | 2,682,721 |
| Jun 12, 2023 | $117.50 | $118.78 | $116.42 | $117.00 | -0.28% | 4,809,719 |
| Jun 5, 2023 | $114.74 | $118.05 | $114.14 | $117.33 | +2.45% | 3,507,966 |
| May 30, 2023 | $113.70 | $116.37 | $110.79 | $114.52 | +0.72% | 10,230,167 |
| May 22, 2023 | $116.62 | $117.55 | $112.62 | $113.70 | -2.45% | 3,684,237 |
| May 15, 2023 | $119.20 | $119.70 | $114.79 | $116.56 | -2.17% | 4,078,031 |
| May 8, 2023 | $116.74 | $119.72 | $116.38 | $119.15 | +1.35% | 5,072,874 |
| May 1, 2023 | $114.00 | $118.63 | $111.10 | $117.56 | +3.00% | 5,179,415 |
| Apr 24, 2023 | $115.51 | $116.80 | $112.68 | $114.14 | -1.07% | 3,376,242 |
| Apr 17, 2023 | $113.37 | $116.74 | $112.32 | $115.38 | +2.07% | 3,752,813 |
| Apr 10, 2023 | $114.72 | $117.84 | $112.10 | $113.04 | -2.06% | 4,437,751 |
| Apr 3, 2023 | $111.97 | $115.78 | $110.47 | $115.42 | +2.72% | 3,296,022 |
| Mar 27, 2023 | $110.01 | $112.44 | $109.55 | $112.36 | +2.72% | 3,630,451 |
| Mar 20, 2023 | $114.80 | $115.85 | $105.78 | $109.38 | -4.63% | 5,214,847 |
| Mar 13, 2023 | $109.03 | $116.33 | $108.93 | $114.69 | +5.07% | 6,783,473 |
| Mar 6, 2023 | $112.75 | $114.13 | $108.17 | $109.16 | -3.17% | 3,678,624 |
| Feb 27, 2023 | $116.10 | $116.97 | $109.61 | $112.73 | -2.61% | 3,381,789 |
| Feb 21, 2023 | $116.60 | $117.07 | $114.23 | $115.75 | -1.16% | 2,642,726 |
| Feb 13, 2023 | $116.26 | $117.89 | $113.38 | $117.11 | +0.74% | 3,917,552 |
| Feb 6, 2023 | $117.24 | $118.46 | $114.42 | $116.25 | -0.80% | 3,816,620 |
| Jan 30, 2023 | $115.67 | $121.44 | $114.98 | $117.19 | +1.07% | 5,355,470 |
| Jan 23, 2023 | $112.94 | $116.58 | $112.10 | $115.95 | +2.61% | 2,763,858 |
| Jan 17, 2023 | $115.06 | $116.20 | $110.85 | $113.00 | -1.52% | 2,689,532 |
| Jan 9, 2023 | $112.62 | $117.70 | $112.24 | $114.74 | +1.96% | 3,397,082 |
| Jan 3, 2023 | $112.34 | $112.91 | $108.73 | $112.53 | +0.41% | 3,383,894 |
| Dec 27, 2022 | $115.33 | $116.44 | $111.34 | $112.07 | -2.63% | 3,199,031 |
| Dec 19, 2022 | $114.64 | $115.19 | $111.59 | $115.10 | +0.29% | 2,935,068 |
| Dec 12, 2022 | $118.08 | $121.08 | $113.01 | $114.77 | -2.46% | 6,406,081 |
| Dec 5, 2022 | $115.58 | $118.50 | $114.66 | $117.67 | +0.97% | 5,645,781 |
| Nov 28, 2022 | $118.53 | $121.02 | $115.05 | $116.54 | -2.20% | 7,119,549 |
| Nov 21, 2022 | $114.48 | $119.24 | $114.48 | $119.16 | +3.57% | 3,291,094 |
| Nov 14, 2022 | $111.25 | $115.27 | $109.82 | $115.05 | +3.94% | 4,029,956 |
| Nov 7, 2022 | $106.14 | $112.20 | $102.60 | $110.69 | +4.39% | 4,965,646 |
| Oct 31, 2022 | $107.11 | $108.34 | $102.72 | $106.03 | -1.01% | 4,020,873 |
| Oct 24, 2022 | $102.38 | $107.22 | $100.76 | $107.11 | +5.28% | 3,339,584 |
| Oct 17, 2022 | $99.30 | $102.89 | $98.99 | $101.74 | +3.70% | 4,124,411 |
| Oct 10, 2022 | $99.73 | $103.41 | $97.71 | $98.11 | -1.29% | 4,682,086 |
| Oct 3, 2022 | $103.54 | $106.49 | $98.84 | $99.39 | -2.42% | 3,995,066 |
| Sep 26, 2022 | $111.12 | $112.20 | $101.57 | $101.85 | -8.68% | 3,811,672 |
| Sep 19, 2022 | $113.46 | $115.38 | $110.34 | $111.53 | -2.18% | 3,901,550 |
| Sep 12, 2022 | $118.59 | $119.86 | $113.22 | $114.01 | -3.45% | 4,612,620 |
| Sep 6, 2022 | $114.67 | $118.74 | $113.90 | $118.09 | +3.09% | 2,804,942 |
| Aug 29, 2022 | $115.75 | $117.14 | $112.89 | $114.55 | -1.24% | 3,820,087 |
| Aug 22, 2022 | $117.71 | $117.81 | $115.33 | $115.99 | -1.71% | 3,393,124 |
| Aug 15, 2022 | $116.94 | $118.41 | $116.21 | $118.01 | +0.91% | 4,931,855 |
| Aug 8, 2022 | $114.39 | $116.99 | $113.61 | $116.95 | +2.69% | 8,453,250 |
| Aug 1, 2022 | $120.98 | $121.78 | $113.07 | $113.89 | -6.18% | 5,165,143 |
| Jul 25, 2022 | $113.50 | $121.92 | $113.25 | $121.39 | +7.09% | 4,529,978 |
| Jul 18, 2022 | $112.13 | $114.03 | $111.26 | $113.35 | +1.30% | 4,445,942 |
| Jul 11, 2022 | $111.71 | $112.97 | $109.41 | $111.90 | -0.13% | 3,651,704 |
| Jul 5, 2022 | $114.64 | $114.86 | $108.96 | $112.05 | -2.69% | 2,740,254 |
| Jun 27, 2022 | $108.93 | $115.40 | $108.89 | $115.15 | +5.41% | 3,388,553 |
| Jun 21, 2022 | $103.67 | $109.67 | $103.50 | $109.24 | +5.54% | 2,860,738 |
| Jun 13, 2022 | $110.77 | $111.23 | $102.04 | $103.51 | -7.56% | 5,943,463 |
| Jun 6, 2022 | $116.45 | $117.49 | $111.50 | $111.97 | -3.57% | 3,261,247 |
| May 31, 2022 | $116.49 | $117.62 | $113.62 | $116.11 | -1.30% | 5,153,579 |
| May 23, 2022 | $112.96 | $117.65 | $111.71 | $117.64 | +5.32% | 5,239,704 |
| May 16, 2022 | $113.58 | $114.37 | $109.92 | $111.70 | -1.12% | 5,274,428 |
| May 9, 2022 | $114.54 | $115.54 | $111.07 | $112.96 | -1.69% | 5,422,743 |
| May 2, 2022 | $114.18 | $117.50 | $110.67 | $114.90 | +1.32% | 5,359,168 |
| Apr 25, 2022 | $118.67 | $119.07 | $113.01 | $113.40 | -4.47% | 6,430,677 |
| Apr 18, 2022 | $119.95 | $122.96 | $118.57 | $118.70 | -0.87% | 3,321,039 |
| Apr 11, 2022 | $122.15 | $122.50 | $118.58 | $119.74 | -1.62% | 3,465,722 |
| Apr 4, 2022 | $120.75 | $122.11 | $118.16 | $121.71 | +0.25% | 4,862,908 |
| Mar 28, 2022 | $118.47 | $121.46 | $117.13 | $121.41 | +2.44% | 4,947,484 |
| Mar 21, 2022 | $113.00 | $118.59 | $112.63 | $118.52 | +5.14% | 3,853,286 |
| Mar 14, 2022 | $114.24 | $115.49 | $111.24 | $112.73 | -0.89% | 6,309,474 |
| Mar 7, 2022 | $116.23 | $116.81 | $111.28 | $113.74 | -2.07% | 5,939,894 |
| Feb 28, 2022 | $108.04 | $116.26 | $108.04 | $116.15 | +6.47% | 8,147,246 |
| Feb 22, 2022 | $105.99 | $109.34 | $102.30 | $109.09 | +2.88% | 6,371,232 |
| Feb 14, 2022 | $106.88 | $107.21 | $104.53 | $106.04 | -0.60% | 5,899,948 |
| Feb 7, 2022 | $105.80 | $109.22 | $104.80 | $106.68 | +0.87% | 4,938,812 |
| Jan 31, 2022 | $105.10 | $107.55 | $104.69 | $105.76 | -0.33% | 6,391,086 |
| Jan 24, 2022 | $104.60 | $106.46 | $99.82 | $106.11 | +1.45% | 6,932,117 |
| Jan 18, 2022 | $105.35 | $107.49 | $103.54 | $104.59 | -1.38% | 4,777,622 |
| Jan 10, 2022 | $105.42 | $106.40 | $103.30 | $106.05 | +0.72% | 5,461,140 |
| Jan 3, 2022 | $105.00 | $107.66 | $103.53 | $105.29 | +0.50% | 5,133,696 |
| Dec 27, 2021 | $102.94 | $105.30 | $102.78 | $104.77 | +1.99% | 3,968,180 |
| Dec 20, 2021 | $97.91 | $103.57 | $97.41 | $102.73 | +3.95% | 4,297,289 |
| Dec 13, 2021 | $96.40 | $100.58 | $96.40 | $98.83 | +3.23% | 7,829,619 |
| Dec 6, 2021 | $93.73 | $96.15 | $93.38 | $95.74 | +3.21% | 8,892,440 |
| Nov 29, 2021 | $93.82 | $94.26 | $88.96 | $92.76 | -0.66% | 7,211,874 |
| Nov 22, 2021 | $95.00 | $96.09 | $92.71 | $93.38 | -1.60% | 3,153,176 |
| Nov 15, 2021 | $95.87 | $96.28 | $92.06 | $94.90 | -0.56% | 6,608,476 |
| Nov 8, 2021 | $93.95 | $96.15 | $92.06 | $95.43 | +1.53% | 3,440,674 |
| Nov 1, 2021 | $91.86 | $95.07 | $91.43 | $93.99 | +2.03% | 3,029,266 |
| Oct 25, 2021 | $94.10 | $94.80 | $91.57 | $92.12 | -2.04% | 3,496,153 |
| Oct 18, 2021 | $92.37 | $94.83 | $90.72 | $94.04 | +1.12% | 3,162,911 |
| Oct 11, 2021 | $89.88 | $94.66 | $88.10 | $93.00 | +3.38% | 4,362,665 |
| Oct 4, 2021 | $88.86 | $91.14 | $88.44 | $89.96 | +1.33% | 4,600,101 |
| Sep 27, 2021 | $88.35 | $89.67 | $85.80 | $88.78 | +0.63% | 4,812,373 |
| Sep 20, 2021 | $88.73 | $90.31 | $88.03 | $88.22 | -0.98% | 3,396,476 |
| Sep 13, 2021 | $93.63 | $93.95 | $89.04 | $89.09 | -4.33% | 4,502,901 |
| Sep 7, 2021 | $97.22 | $98.24 | $93.04 | $93.12 | -4.49% | 3,010,553 |
| Aug 30, 2021 | $97.39 | $98.59 | $96.87 | $97.50 | +0.12% | 3,084,824 |
| Aug 23, 2021 | $98.94 | $99.11 | $96.52 | $97.38 | -1.41% | 2,858,038 |
| Aug 16, 2021 | $101.49 | $102.28 | $97.15 | $98.77 | -2.66% | 3,963,489 |
| Aug 9, 2021 | $101.00 | $101.78 | $100.15 | $101.47 | +0.57% | 2,496,708 |
| Aug 2, 2021 | $98.75 | $101.90 | $98.07 | $100.89 | +2.33% | 2,850,169 |
| Jul 26, 2021 | $99.26 | $101.40 | $98.22 | $98.59 | -0.86% | 2,986,841 |
| Jul 19, 2021 | $101.10 | $101.33 | $97.50 | $99.45 | -1.77% | 3,634,299 |
| Jul 12, 2021 | $98.18 | $101.76 | $97.89 | $101.24 | +2.75% | 2,784,117 |
| Jul 6, 2021 | $97.00 | $98.63 | $95.21 | $98.53 | +1.46% | 2,436,863 |
| Jun 28, 2021 | $99.03 | $99.06 | $95.60 | $97.11 | -1.84% | 2,697,250 |
| Jun 21, 2021 | $98.38 | $99.51 | $96.74 | $98.93 | +1.07% | 3,807,210 |
| Jun 14, 2021 | $101.76 | $101.84 | $97.67 | $97.88 | -3.84% | 5,108,878 |
| Jun 7, 2021 | $100.92 | $101.79 | $99.80 | $101.79 | +1.07% | 2,974,475 |
| Jun 1, 2021 | $99.42 | $101.67 | $98.79 | $100.71 | +1.55% | 2,593,973 |
| May 24, 2021 | $98.37 | $99.77 | $97.17 | $99.17 | +1.01% | 5,790,780 |
| May 17, 2021 | $100.32 | $100.56 | $96.84 | $98.18 | -2.27% | 4,807,147 |
| May 10, 2021 | $103.56 | $104.76 | $98.32 | $100.46 | -2.47% | 3,795,494 |
| May 3, 2021 | $103.59 | $104.79 | $101.08 | $103.00 | -0.57% | 3,322,809 |
| Apr 26, 2021 | $103.55 | $103.71 | $100.24 | $103.59 | +0.23% | 3,946,304 |
| Apr 19, 2021 | $102.31 | $104.99 | $101.24 | $103.35 | +1.50% | 3,758,086 |
| Apr 12, 2021 | $99.62 | $102.15 | $98.74 | $101.82 | +2.71% | 3,314,751 |
| Apr 5, 2021 | $98.16 | $99.42 | $97.26 | $99.13 | +0.91% | 3,200,398 |
| Mar 29, 2021 | $97.27 | $99.25 | $96.95 | $98.24 | +1.03% | 3,737,184 |
| Mar 22, 2021 | $93.72 | $97.43 | $92.00 | $97.24 | +3.35% | 4,026,679 |
| Mar 15, 2021 | $91.99 | $94.90 | $91.61 | $94.09 | +2.92% | 5,254,315 |
| Mar 8, 2021 | $92.00 | $92.22 | $89.06 | $91.42 | -0.32% | 4,327,660 |
| Mar 1, 2021 | $85.61 | $92.64 | $85.59 | $91.71 | +8.39% | 5,999,522 |
| Feb 22, 2021 | $90.00 | $91.92 | $84.59 | $84.61 | -9.57% | 6,526,795 |
| Feb 16, 2021 | $90.84 | $94.30 | $90.28 | $93.56 | +2.76% | 4,685,654 |
| Feb 8, 2021 | $89.19 | $92.13 | $88.28 | $91.05 | +2.25% | 4,322,487 |
| Feb 1, 2021 | $89.06 | $90.37 | $86.71 | $89.05 | +0.06% | 4,920,424 |
| Jan 25, 2021 | $88.80 | $92.00 | $87.69 | $89.00 | -0.10% | 8,208,383 |
| Jan 19, 2021 | $90.42 | $91.53 | $87.98 | $89.09 | -1.04% | 3,926,581 |
| Jan 11, 2021 | $88.96 | $90.12 | $86.85 | $90.03 | +0.86% | 4,312,815 |
| Jan 4, 2021 | $95.40 | $95.92 | $88.33 | $89.26 | -6.47% | 4,827,354 |
| Dec 28, 2020 | $92.93 | $95.49 | $92.58 | $95.43 | +2.87% | 2,814,633 |
| Dec 21, 2020 | $94.12 | $95.14 | $91.35 | $92.77 | -2.46% | 3,272,403 |
| Dec 14, 2020 | $99.82 | $102.26 | $94.78 | $95.11 | -4.00% | 6,512,305 |
| Dec 7, 2020 | $96.88 | $99.27 | $96.78 | $99.07 | +1.85% | 4,140,355 |
| Nov 30, 2020 | $96.85 | $98.01 | $94.32 | $97.27 | +0.46% | 6,095,472 |
| Nov 23, 2020 | $96.16 | $101.30 | $95.98 | $96.82 | +1.20% | 3,528,966 |
| Nov 16, 2020 | $103.57 | $103.66 | $93.04 | $95.67 | -6.35% | 6,786,927 |
| Nov 9, 2020 | $98.00 | $102.95 | $96.64 | $102.16 | +9.10% | 5,456,554 |
| Nov 2, 2020 | $92.51 | $98.59 | $92.37 | $93.64 | +2.15% | 3,478,156 |
| Oct 26, 2020 | $97.19 | $98.17 | $90.66 | $91.67 | -6.16% | 4,496,779 |
| Oct 19, 2020 | $94.76 | $98.19 | $93.11 | $97.69 | +3.39% | 3,696,558 |
| Oct 12, 2020 | $96.31 | $97.27 | $93.42 | $94.49 | -2.09% | 4,139,357 |
| Oct 5, 2020 | $96.59 | $97.87 | $94.95 | $96.51 | +0.51% | 5,107,667 |
| Sep 28, 2020 | $95.30 | $97.00 | $94.59 | $96.02 | +0.81% | 4,383,834 |
| Sep 21, 2020 | $91.24 | $95.51 | $90.49 | $95.25 | +3.53% | 4,678,479 |
| Sep 14, 2020 | $93.96 | $94.59 | $91.80 | $92.00 | -1.30% | 5,434,982 |
| Sep 8, 2020 | $97.63 | $97.71 | $92.75 | $93.21 | -4.12% | 2,948,217 |
| Aug 31, 2020 | $99.51 | $100.21 | $96.47 | $97.22 | -2.37% | 4,334,541 |
| Aug 24, 2020 | $100.86 | $102.24 | $98.06 | $99.58 | -1.25% | 2,740,772 |
| Aug 17, 2020 | $104.51 | $105.07 | $99.08 | $100.84 | -3.50% | 5,734,125 |
| Aug 10, 2020 | $106.43 | $107.02 | $103.30 | $104.50 | -1.14% | 3,777,020 |
| Aug 3, 2020 | $105.61 | $106.61 | $103.25 | $105.71 | -0.26% | 3,631,678 |
| Jul 27, 2020 | $102.98 | $106.67 | $102.20 | $105.99 | +2.90% | 4,270,379 |
| Jul 20, 2020 | $100.81 | $104.80 | $99.48 | $103.00 | +1.92% | 3,748,043 |
| Jul 13, 2020 | $99.59 | $102.37 | $99.02 | $101.06 | +1.99% | 3,376,538 |
| Jul 6, 2020 | $102.10 | $102.88 | $97.08 | $99.09 | -2.07% | 3,321,513 |
| Jun 29, 2020 | $98.11 | $102.17 | $96.79 | $101.18 | +3.82% | 2,664,602 |
| Jun 22, 2020 | $99.14 | $101.52 | $95.30 | $97.46 | -2.27% | 6,426,025 |
| Jun 15, 2020 | $98.24 | $104.82 | $97.72 | $99.72 | -0.71% | 5,941,477 |
| Jun 8, 2020 | $104.40 | $106.49 | $98.33 | $100.43 | -3.92% | 4,056,844 |
| Jun 1, 2020 | $103.19 | $105.77 | $101.84 | $104.53 | +1.70% | 5,633,753 |
| May 26, 2020 | $99.57 | $103.99 | $97.06 | $102.78 | +4.53% | 5,796,453 |
| May 18, 2020 | $98.49 | $100.33 | $96.24 | $98.33 | +3.39% | 3,965,688 |
| May 11, 2020 | $96.61 | $97.67 | $91.28 | $95.11 | -2.28% | 7,295,591 |
| May 4, 2020 | $99.67 | $102.95 | $96.09 | $97.33 | -2.77% | 4,947,623 |
| Apr 27, 2020 | $105.06 | $109.26 | $98.82 | $100.10 | -4.13% | 4,332,348 |
| Apr 20, 2020 | $108.89 | $109.41 | $100.29 | $104.41 | -5.68% | 3,610,940 |
| Apr 13, 2020 | $104.03 | $111.34 | $101.80 | $110.70 | +5.23% | 3,933,389 |
| Apr 6, 2020 | $97.82 | $108.41 | $97.61 | $105.20 | +11.72% | 3,965,759 |
| Mar 30, 2020 | $98.52 | $103.38 | $92.33 | $94.16 | -3.34% | 4,251,750 |
| Mar 23, 2020 | $85.52 | $100.42 | $77.92 | $97.41 | +13.00% | 5,716,941 |
| Mar 16, 2020 | $92.87 | $109.94 | $85.56 | $86.20 | -14.37% | 8,365,269 |
| Mar 9, 2020 | $107.11 | $107.47 | $90.51 | $100.67 | -9.51% | 7,380,237 |
| Mar 2, 2020 | $103.71 | $113.15 | $103.31 | $111.25 | +7.75% | 6,892,817 |
| Feb 24, 2020 | $117.93 | $118.28 | $101.73 | $103.25 | -13.02% | 6,333,017 |
| Feb 18, 2020 | $120.66 | $121.08 | $118.53 | $118.70 | -1.45% | 3,494,603 |
| Feb 10, 2020 | $117.92 | $120.53 | $117.20 | $120.45 | +2.43% | 4,025,349 |
| Feb 3, 2020 | $117.40 | $119.20 | $115.00 | $117.59 | +0.48% | 5,611,963 |
| Jan 27, 2020 | $117.17 | $117.98 | $115.64 | $117.03 | -0.30% | 6,598,447 |
| Jan 21, 2020 | $115.14 | $117.66 | $114.55 | $117.38 | +2.09% | 2,988,102 |
| Jan 13, 2020 | $111.40 | $115.09 | $111.40 | $114.98 | +3.22% | 2,953,722 |
| Jan 6, 2020 | $110.96 | $112.02 | $110.43 | $111.39 | +0.25% | 3,983,109 |
| Dec 30, 2019 | $109.95 | $112.04 | $109.42 | $111.11 | +0.89% | 2,751,377 |
| Dec 23, 2019 | $112.36 | $112.36 | $109.98 | $110.13 | -1.90% | 1,977,545 |
| Dec 16, 2019 | $106.97 | $112.82 | $106.90 | $112.26 | +4.87% | 5,835,741 |
| Dec 9, 2019 | $106.74 | $107.46 | $105.85 | $107.05 | +0.50% | 3,497,092 |
| Dec 2, 2019 | $106.54 | $107.26 | $105.13 | $106.52 | -0.41% | 4,233,533 |
| Nov 25, 2019 | $107.35 | $107.83 | $106.09 | $106.96 | -0.34% | 3,997,165 |
| Nov 18, 2019 | $109.57 | $110.64 | $106.39 | $107.32 | -1.98% | 3,554,280 |
| Nov 11, 2019 | $107.47 | $109.86 | $106.72 | $109.49 | +2.02% | 3,784,813 |
| Nov 4, 2019 | $111.55 | $111.80 | $106.80 | $107.32 | -3.92% | 4,899,936 |
| Oct 28, 2019 | $112.02 | $112.83 | $110.46 | $111.70 | -0.53% | 3,776,463 |
| Oct 21, 2019 | $111.60 | $113.65 | $111.06 | $112.30 | +0.63% | 2,703,314 |
| Oct 14, 2019 | $112.37 | $112.42 | $109.16 | $111.60 | +0.22% | 3,991,056 |
| Oct 7, 2019 | $112.77 | $113.06 | $110.41 | $111.36 | -1.57% | 2,579,147 |
| Sep 30, 2019 | $114.10 | $114.58 | $110.82 | $113.14 | -0.80% | 3,000,005 |
| Sep 23, 2019 | $112.90 | $115.19 | $112.55 | $114.05 | +0.95% | 4,291,356 |
| Sep 16, 2019 | $110.05 | $113.31 | $109.21 | $112.98 | +2.96% | 3,646,195 |
| Sep 9, 2019 | $108.40 | $110.92 | $107.14 | $109.73 | +0.59% | 3,707,982 |
| Sep 3, 2019 | $110.12 | $111.90 | $108.51 | $109.09 | -1.03% | 3,585,694 |
| Aug 26, 2019 | $108.65 | $110.67 | $107.25 | $110.23 | +1.47% | 4,191,865 |
| Aug 19, 2019 | $110.39 | $111.58 | $108.19 | $108.63 | -1.64% | 2,592,278 |
| Aug 12, 2019 | $108.89 | $110.63 | $107.72 | $110.44 | +1.73% | 3,075,122 |
| Aug 5, 2019 | $109.73 | $110.10 | $105.70 | $108.56 | -0.98% | 3,842,341 |
| Jul 29, 2019 | $108.50 | $110.93 | $108.09 | $109.63 | +1.39% | 3,635,915 |
| Jul 22, 2019 | $107.60 | $108.53 | $106.56 | $108.13 | +0.80% | 2,980,731 |
| Jul 15, 2019 | $107.26 | $108.83 | $106.37 | $107.27 | +0.76% | 3,153,752 |
| Jul 8, 2019 | $107.27 | $107.89 | $105.94 | $106.46 | -0.61% | 2,424,653 |
| Jul 1, 2019 | $105.71 | $107.86 | $104.18 | $107.11 | +1.47% | 2,065,082 |
| Jun 24, 2019 | $107.30 | $108.46 | $104.00 | $105.56 | -1.77% | 3,904,742 |
| Jun 17, 2019 | $104.96 | $107.56 | $103.87 | $107.46 | +2.35% | 3,710,084 |
| Jun 10, 2019 | $103.79 | $105.19 | $102.09 | $104.99 | +0.75% | 2,202,038 |
| Jun 3, 2019 | $102.05 | $105.19 | $99.97 | $104.21 | +2.37% | 3,418,420 |
| May 28, 2019 | $102.99 | $103.05 | $100.28 | $101.80 | -0.98% | 3,783,626 |
| May 20, 2019 | $102.84 | $103.48 | $101.90 | $102.81 | +0.15% | 3,718,816 |
| May 13, 2019 | $101.46 | $103.37 | $100.38 | $102.66 | +0.73% | 5,912,161 |
| May 6, 2019 | $103.19 | $103.42 | $100.23 | $101.92 | -0.99% | 3,664,525 |
| Apr 29, 2019 | $100.60 | $103.13 | $100.24 | $102.94 | +1.94% | 3,225,064 |
| Apr 22, 2019 | $99.08 | $101.90 | $98.66 | $100.98 | +1.81% | 3,031,394 |
| Apr 15, 2019 | $101.48 | $101.71 | $99.09 | $99.18 | -1.99% | 2,311,233 |
| Apr 8, 2019 | $101.41 | $101.46 | $99.99 | $101.19 | -0.33% | 2,148,182 |
| Apr 1, 2019 | $102.93 | $102.97 | $99.49 | $101.53 | -1.36% | 5,129,153 |
| Mar 25, 2019 | $102.73 | $104.07 | $101.86 | $102.93 | +0.12% | 3,362,831 |
| Mar 18, 2019 | $101.46 | $103.61 | $100.77 | $102.81 | +1.28% | 3,358,569 |
| Mar 11, 2019 | $100.02 | $102.44 | $99.76 | $101.51 | +1.35% | 5,467,382 |
| Mar 4, 2019 | $99.85 | $100.32 | $98.31 | $100.16 | +1.27% | 3,690,121 |
| Feb 25, 2019 | $99.56 | $99.56 | $97.76 | $98.90 | -0.58% | 5,206,281 |
| Feb 19, 2019 | $97.17 | $99.59 | $96.76 | $99.48 | +2.50% | 3,221,375 |
| Feb 11, 2019 | $96.31 | $97.51 | $95.09 | $97.05 | -0.94% | 40,025,394 |
| Feb 4, 2019 | $96.78 | $98.44 | $93.86 | $97.97 | +0.77% | 3,858,573 |
| Jan 28, 2019 | $94.94 | $97.90 | $93.90 | $97.22 | +2.52% | 2,953,210 |
| Jan 22, 2019 | $95.20 | $97.08 | $94.31 | $94.83 | -0.63% | 2,193,138 |
| Jan 14, 2019 | $91.59 | $95.57 | $90.70 | $95.43 | +3.84% | 3,069,710 |
| Jan 7, 2019 | $91.47 | $92.79 | $90.39 | $91.90 | +0.23% | 3,728,469 |
| Dec 31, 2018 | $91.76 | $92.87 | $89.19 | $91.69 | +0.03% | 2,627,051 |
| Dec 24, 2018 | $94.65 | $95.00 | $87.88 | $91.66 | -2.96% | 3,107,171 |
| Dec 17, 2018 | $98.66 | $98.93 | $93.77 | $94.46 | -4.07% | 7,199,515 |
| Dec 10, 2018 | $98.59 | $99.80 | $96.37 | $98.47 | -0.32% | 4,622,661 |
| Dec 3, 2018 | $95.67 | $99.26 | $94.77 | $98.79 | +3.26% | 4,765,837 |
| Nov 26, 2018 | $97.30 | $98.85 | $92.80 | $95.67 | -1.52% | 9,368,766 |
| Nov 19, 2018 | $98.98 | $100.76 | $96.71 | $97.15 | -1.90% | 1,864,976 |
| Nov 12, 2018 | $96.44 | $99.77 | $95.71 | $99.03 | +2.42% | 2,945,811 |
| Nov 5, 2018 | $92.28 | $97.47 | $91.96 | $96.69 | +4.94% | 2,439,026 |
| Oct 29, 2018 | $93.66 | $95.65 | $91.28 | $92.14 | -1.58% | 2,710,514 |
| Oct 22, 2018 | $97.21 | $98.05 | $93.04 | $93.62 | -3.55% | 1,976,391 |
| Oct 15, 2018 | $92.96 | $97.48 | $92.66 | $97.07 | +4.82% | 1,493,544 |
| Oct 8, 2018 | $95.00 | $98.40 | $91.56 | $92.61 | -2.14% | 2,654,948 |
| Oct 1, 2018 | $93.85 | $94.82 | $91.80 | $94.64 | +0.78% | 1,990,281 |
| Sep 24, 2018 | $94.12 | $94.23 | $92.58 | $93.91 | -0.11% | 2,708,249 |
| Sep 17, 2018 | $94.01 | $95.22 | $91.95 | $94.01 | -0.12% | 2,145,895 |
| Sep 10, 2018 | $93.73 | $94.60 | $92.01 | $94.12 | +0.53% | 1,495,463 |
| Sep 4, 2018 | $92.42 | $94.34 | $92.19 | $93.62 | +1.51% | 1,213,908 |
| Aug 27, 2018 | $92.40 | $92.90 | $91.34 | $92.23 | +0.01% | 1,696,375 |
| Aug 20, 2018 | $94.60 | $94.72 | $91.67 | $92.22 | -2.25% | 1,405,959 |
| Aug 13, 2018 | $91.40 | $94.85 | $91.14 | $94.34 | +3.36% | 1,877,352 |
| Aug 6, 2018 | $91.85 | $92.65 | $89.80 | $91.27 | -0.61% | 1,779,798 |
| Jul 30, 2018 | $90.83 | $92.23 | $90.12 | $91.83 | +1.05% | 1,496,305 |
| Jul 23, 2018 | $91.45 | $91.57 | $89.21 | $90.88 | -0.61% | 1,501,430 |
| Jul 16, 2018 | $91.14 | $92.17 | $89.90 | $91.44 | +0.34% | 1,231,270 |
| Jul 9, 2018 | $92.65 | $92.86 | $89.38 | $91.13 | -1.56% | 1,874,902 |
| Jul 2, 2018 | $90.07 | $92.99 | $89.70 | $92.57 | +2.70% | 1,325,892 |
| Jun 25, 2018 | $89.17 | $91.13 | $89.11 | $90.14 | +1.16% | 3,188,490 |
| Jun 18, 2018 | $86.61 | $89.41 | $86.46 | $89.11 | +2.67% | 2,141,374 |
| Jun 11, 2018 | $85.44 | $86.86 | $84.35 | $86.79 | +1.73% | 2,722,758 |
| Jun 4, 2018 | $88.10 | $88.36 | $85.10 | $85.31 | -3.03% | 2,350,211 |
| May 29, 2018 | $87.50 | $90.78 | $87.10 | $87.98 | +0.26% | 3,322,242 |
| May 21, 2018 | $85.17 | $88.20 | $84.65 | $87.75 | +3.34% | 1,905,625 |
| May 14, 2018 | $88.38 | $88.38 | $84.53 | $84.91 | -3.78% | 2,158,291 |
| May 7, 2018 | $89.81 | $89.81 | $86.85 | $88.25 | -1.65% | 2,603,592 |
| Apr 30, 2018 | $87.61 | $89.94 | $86.02 | $89.73 | +2.65% | 2,671,853 |
| Apr 23, 2018 | $84.10 | $88.12 | $83.96 | $87.41 | +4.18% | 1,879,104 |
| Apr 16, 2018 | $83.52 | $85.75 | $83.45 | $83.90 | +0.62% | 1,722,732 |
| Apr 9, 2018 | $84.26 | $84.67 | $82.53 | $83.38 | -0.92% | 1,999,620 |
| Apr 2, 2018 | $84.31 | $84.98 | $82.26 | $84.15 | -0.11% | 2,204,034 |
| Mar 26, 2018 | $80.37 | $84.46 | $79.49 | $84.24 | +5.26% | 3,156,530 |
| Mar 19, 2018 | $82.74 | $82.84 | $79.84 | $80.03 | -3.42% | 2,182,875 |
| Mar 12, 2018 | $80.14 | $83.13 | $80.14 | $82.86 | +3.28% | 3,375,876 |
| Mar 5, 2018 | $79.10 | $80.87 | $79.01 | $80.23 | +1.31% | 3,191,109 |
| Feb 26, 2018 | $82.71 | $82.85 | $78.75 | $79.19 | -4.12% | 2,523,017 |
| Feb 20, 2018 | $82.53 | $83.48 | $80.52 | $82.59 | -0.45% | 2,156,793 |
| Feb 12, 2018 | $81.30 | $83.24 | $79.13 | $82.96 | +2.28% | 3,075,751 |
| Feb 5, 2018 | $81.24 | $81.90 | $76.46 | $81.11 | -0.48% | 4,987,500 |
| Jan 29, 2018 | $82.70 | $83.30 | $81.12 | $81.50 | -1.83% | 4,407,888 |
| Jan 22, 2018 | $80.97 | $83.32 | $80.90 | $83.02 | +2.71% | 3,398,228 |
| Jan 16, 2018 | $79.93 | $81.47 | $79.69 | $80.83 | +1.24% | 3,314,132 |
| Jan 8, 2018 | $83.18 | $83.70 | $79.11 | $79.84 | -4.03% | 3,170,106 |
| Jan 2, 2018 | $85.93 | $86.12 | $83.07 | $83.19 | -3.14% | 1,894,263 |
| Dec 26, 2017 | $84.83 | $86.14 | $84.52 | $85.89 | +0.94% | 2,534,901 |
| Dec 18, 2017 | $89.42 | $90.14 | $84.77 | $85.09 | -4.79% | 2,822,700 |
| Dec 11, 2017 | $91.80 | $92.22 | $88.25 | $89.37 | -2.65% | 4,168,070 |
| Dec 4, 2017 | $92.61 | $93.56 | $90.84 | $91.80 | -0.48% | 3,300,146 |
| Nov 27, 2017 | $88.72 | $92.73 | $88.17 | $92.24 | +3.97% | 4,176,026 |
| Nov 20, 2017 | $89.52 | $89.85 | $88.14 | $88.72 | -0.68% | 1,311,777 |
| Nov 13, 2017 | $89.25 | $91.00 | $88.92 | $89.33 | +0.19% | 2,284,317 |
| Nov 6, 2017 | $87.53 | $90.39 | $87.15 | $89.16 | +1.79% | 2,254,366 |
| Oct 30, 2017 | $87.21 | $87.82 | $86.33 | $87.59 | +0.34% | 1,883,171 |
| Oct 23, 2017 | $86.93 | $87.29 | $84.84 | $87.29 | +0.48% | 1,277,624 |
| Oct 16, 2017 | $86.28 | $87.26 | $85.58 | $86.87 | +0.67% | 1,493,063 |
| Oct 9, 2017 | $85.27 | $87.41 | $85.04 | $86.29 | +1.24% | 1,216,994 |
| Oct 2, 2017 | $84.07 | $85.24 | $83.60 | $85.23 | +1.66% | 1,397,536 |
| Sep 25, 2017 | $83.77 | $85.96 | $83.37 | $83.84 | -0.06% | 1,702,946 |
| Sep 18, 2017 | $87.12 | $87.20 | $83.76 | $83.89 | -3.72% | 1,591,808 |
| Sep 11, 2017 | $87.28 | $88.17 | $85.59 | $87.13 | -0.10% | 1,927,750 |
| Sep 5, 2017 | $88.32 | $88.62 | $86.63 | $87.22 | -1.07% | 1,695,392 |
| Aug 28, 2017 | $88.59 | $89.00 | $87.82 | $88.16 | -0.35% | 1,339,922 |
| Aug 21, 2017 | $87.19 | $88.81 | $87.04 | $88.47 | +1.55% | 1,097,323 |
| Aug 14, 2017 | $87.35 | $88.61 | $86.83 | $87.12 | -0.05% | 1,391,203 |
| Aug 7, 2017 | $87.27 | $88.10 | $86.64 | $87.16 | -0.03% | 1,691,801 |
| Jul 31, 2017 | $86.65 | $88.69 | $86.12 | $87.19 | +0.72% | 2,122,488 |
| Jul 24, 2017 | $86.22 | $87.22 | $85.58 | $86.57 | +0.41% | 1,462,754 |
| Jul 17, 2017 | $83.83 | $86.24 | $83.56 | $86.22 | +2.90% | 1,608,825 |
| Jul 10, 2017 | $83.96 | $84.41 | $82.35 | $83.79 | +0.13% | 1,984,269 |
| Jul 3, 2017 | $83.38 | $84.07 | $82.14 | $83.68 | +0.88% | 1,538,844 |
| Jun 26, 2017 | $83.82 | $84.46 | $82.14 | $82.95 | -0.67% | 2,227,987 |
| Jun 19, 2017 | $85.41 | $85.51 | $83.39 | $83.51 | -2.37% | 1,955,762 |
| Jun 12, 2017 | $83.67 | $85.61 | $83.23 | $85.54 | +2.27% | 2,045,632 |
| Jun 5, 2017 | $84.71 | $84.83 | $82.59 | $83.64 | -1.46% | 1,798,542 |
| May 30, 2017 | $82.94 | $85.20 | $82.49 | $84.88 | +2.45% | 2,046,821 |
| May 22, 2017 | $81.12 | $83.30 | $80.65 | $82.85 | +2.18% | 1,743,014 |
| May 15, 2017 | $81.25 | $81.71 | $79.47 | $81.08 | -0.32% | 1,566,224 |
| May 8, 2017 | $82.35 | $82.74 | $80.17 | $81.34 | -1.01% | 1,581,206 |
| May 1, 2017 | $81.28 | $82.37 | $78.55 | $82.17 | +1.42% | 1,650,451 |
| Apr 24, 2017 | $80.12 | $82.07 | $79.26 | $81.02 | +1.49% | 2,243,770 |
| Apr 17, 2017 | $80.30 | $81.15 | $79.40 | $79.83 | -0.40% | 1,432,944 |
| Apr 10, 2017 | $80.17 | $80.65 | $79.52 | $80.15 | +0.04% | 1,106,692 |
| Apr 3, 2017 | $78.90 | $80.68 | $78.42 | $80.12 | +1.43% | 1,537,485 |
| Mar 27, 2017 | $80.14 | $80.56 | $78.76 | $78.99 | -1.43% | 1,907,001 |
| Mar 20, 2017 | $80.03 | $80.55 | $78.56 | $80.14 | +0.26% | 1,822,228 |
| Mar 13, 2017 | $77.66 | $80.36 | $77.48 | $79.93 | +2.70% | 2,781,665 |
| Mar 6, 2017 | $78.33 | $78.33 | $76.17 | $77.83 | -0.73% | 1,646,721 |
| Feb 27, 2017 | $78.05 | $79.19 | $76.09 | $78.40 | +0.28% | 1,939,289 |
| Feb 21, 2017 | $75.66 | $78.56 | $75.62 | $78.18 | +2.81% | 1,501,728 |
| Feb 13, 2017 | $75.54 | $76.21 | $74.48 | $76.04 | +0.78% | 1,633,868 |
| Feb 6, 2017 | $76.14 | $76.14 | $72.58 | $75.45 | -0.57% | 2,440,839 |
| Jan 30, 2017 | $75.06 | $76.26 | $74.30 | $75.88 | +0.72% | 1,797,002 |
| Jan 23, 2017 | $74.77 | $76.14 | $74.02 | $75.34 | +0.84% | 1,734,051 |
| Jan 17, 2017 | $75.21 | $75.78 | $74.10 | $74.71 | -0.20% | 1,455,112 |
| Jan 9, 2017 | $74.33 | $75.09 | $72.54 | $74.86 | +0.93% | 1,998,236 |
| Jan 3, 2017 | $74.34 | $75.79 | $73.65 | $74.17 | +0.03% | 2,025,063 |
| Dec 27, 2016 | $74.20 | $75.25 | $73.50 | $74.15 | -0.62% | 1,207,270 |
| Dec 19, 2016 | $74.57 | $75.00 | $73.63 | $74.61 | +0.61% | 1,645,960 |
| Dec 12, 2016 | $72.95 | $74.78 | $72.02 | $74.16 | +1.27% | 3,502,779 |
| Dec 5, 2016 | $71.34 | $73.53 | $70.27 | $73.23 | +2.46% | 2,248,715 |
| Nov 28, 2016 | $73.13 | $74.30 | $69.57 | $71.47 | -1.95% | 3,709,183 |
| Nov 21, 2016 | $71.89 | $73.25 | $71.09 | $72.89 | +1.76% | 1,843,838 |
| Nov 14, 2016 | $70.08 | $72.23 | $69.50 | $71.63 | – | 2,628,899 |
Seasonality
ATO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.7% | 3.7% | 1.5% | -0.5% | -0.2% | 4.3% | -0.5% | -2.9% | 1.9% | 4.7% | -0.9% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.8% | 12.9% | -1.1% | 2.8% | -10.5% | 1.9% | 0.3% | -3.3% | -5.8% | 10.2% | ||
| 2025 | 2.3% | 7.4% | 1.6% | 3.9% | -3.2% | -0.4% | 1.2% | 7.1% | 2.8% | 0.6% | 3.3% | -5.0% |
| 2024 | -1.7% | -0.2% | 5.3% | -0.8% | -1.0% | 0.6% | 9.6% | 2.9% | 6.1% | 0.1% | 9.7% | -8.0% |
| 2023 | 4.9% | -3.4% | -0.4% | 1.6% | 1.6% | 0.9% | 4.6% | -4.1% | -8.6% | 1.6% | 6.5% | 1.8% |
| 2022 | 2.3% | 3.1% | 8.8% | -5.1% | 3.2% | -3.6% | 8.3% | -6.1% | -10.2% | 4.6% | 13.5% | -6.8% |
| 2021 | -6.7% | -4.3% | 16.8% | 4.8% | -3.7% | -3.1% | 2.6% | -0.5% | -9.5% | 4.4% | -1.2% | 16.0% |
| 2020 | 4.6% | -11.3% | -3.9% | 2.8% | 1.4% | -3.1% | 6.4% | -5.3% | -4.2% | -4.1% | 5.3% | -0.5% |
| 2019 | 5.3% | 1.8% | 4.1% | -0.6% | -0.0% | 3.7% | 3.3% | 1.6% | 3.3% | -1.2% | -4.4% | 4.6% |
| 2018 | -3.5% | -2.3% | 4.7% | 3.1% | 3.3% | 1.0% | 1.9% | 0.9% | 1.8% | -0.9% | 3.3% | -3.1% |
| 2017 | 2.7% | 3.4% | 0.9% | 2.6% | 3.4% | -0.4% | 4.6% | 2.0% | -4.8% | 4.1% | 6.4% | -6.9% |