AptarGroup, Inc. (ATR) stock
ATRNYSEPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 15/307% above fair value
$137.20+6.56 (+5.02%)
Close on Oct 30, 2026Market cap $8.72BP/E 33.3Yield 1.33%
Price history
AptarGroup share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$137.20
+5.02% on the day
52-week range
$103.23 – $146.91
-6.6% from the high
Change over 52 weeks
+10.3%
From $124.36 on Oct 30, 2025
Average volume
462,242
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $126.77 | $142.31 | $125.00 | $137.20 | +8.42% | 2,922,345 |
| Oct 19, 2026 | $123.96 | $128.72 | $123.39 | $126.55 | +1.64% | 1,863,577 |
| Oct 12, 2026 | $120.21 | $125.99 | $118.34 | $124.51 | +3.43% | 2,634,316 |
| Oct 5, 2026 | $119.28 | $122.42 | $118.78 | $120.38 | +0.39% | 2,885,131 |
| Sep 28, 2026 | $122.89 | $124.67 | $119.22 | $119.91 | -3.20% | 2,320,279 |
| Sep 21, 2026 | $124.84 | $125.98 | $122.32 | $123.87 | -0.46% | 1,880,325 |
| Sep 14, 2026 | $125.28 | $126.25 | $123.20 | $124.44 | -0.32% | 2,732,225 |
| Sep 8, 2026 | $126.20 | $126.99 | $120.74 | $124.84 | -2.02% | 1,672,244 |
| Aug 31, 2026 | $132.21 | $132.44 | $126.53 | $127.41 | -4.20% | 1,943,852 |
| Aug 24, 2026 | $135.36 | $136.64 | $132.04 | $132.99 | -1.34% | 1,465,723 |
| Aug 17, 2026 | $133.16 | $135.13 | $130.22 | $134.80 | +2.04% | 2,086,481 |
| Aug 10, 2026 | $134.39 | $135.05 | $129.56 | $132.10 | -2.45% | 1,977,891 |
| Aug 3, 2026 | $137.23 | $138.69 | $134.53 | $135.42 | +1.09% | 2,840,489 |
| Jul 27, 2026 | $133.19 | $139.57 | $132.17 | $133.96 | +1.21% | 3,097,965 |
| Jul 20, 2026 | $132.38 | $132.73 | $127.92 | $132.36 | -0.19% | 1,780,548 |
| Jul 13, 2026 | $126.09 | $136.65 | $124.40 | $132.61 | +5.64% | 2,708,449 |
| Jul 6, 2026 | $126.43 | $128.72 | $123.04 | $125.53 | -1.14% | 2,049,112 |
| Jun 29, 2026 | $125.61 | $128.23 | $123.92 | $126.98 | +0.79% | 1,649,867 |
| Jun 22, 2026 | $119.56 | $128.14 | $118.88 | $125.98 | +4.70% | 2,478,358 |
| Jun 15, 2026 | $118.70 | $122.55 | $113.77 | $120.32 | +2.21% | 2,482,025 |
| Jun 8, 2026 | $112.26 | $118.47 | $110.95 | $117.72 | +3.85% | 2,101,089 |
| Jun 1, 2026 | $114.69 | $115.76 | $111.24 | $113.36 | -2.15% | 2,335,663 |
| May 26, 2026 | $116.20 | $118.11 | $113.35 | $115.85 | -0.33% | 1,878,269 |
| May 18, 2026 | $115.60 | $117.32 | $111.55 | $116.23 | +1.36% | 2,322,826 |
| May 11, 2026 | $121.22 | $121.22 | $114.47 | $114.67 | -5.22% | 3,060,495 |
| May 4, 2026 | $118.68 | $126.47 | $117.46 | $120.99 | +1.66% | 3,829,767 |
| Apr 27, 2026 | $124.04 | $128.48 | $117.90 | $119.02 | -4.08% | 2,916,575 |
| Apr 20, 2026 | $130.57 | $132.25 | $122.57 | $124.08 | -5.01% | 2,054,495 |
| Apr 13, 2026 | $130.80 | $132.72 | $126.90 | $130.63 | -0.66% | 1,913,915 |
| Apr 6, 2026 | $124.59 | $132.70 | $124.59 | $131.50 | +4.36% | 2,314,735 |
| Mar 30, 2026 | $122.56 | $128.64 | $121.10 | $126.01 | +3.30% | 1,797,578 |
| Mar 23, 2026 | $123.51 | $127.34 | $121.76 | $121.99 | +0.77% | 2,020,827 |
| Mar 16, 2026 | $129.48 | $131.41 | $120.31 | $121.06 | -5.90% | 3,557,970 |
| Mar 9, 2026 | $130.97 | $134.13 | $127.05 | $128.65 | -2.60% | 2,893,725 |
| Mar 2, 2026 | $143.00 | $143.35 | $131.00 | $132.08 | -8.09% | 1,922,080 |
| Feb 23, 2026 | $143.49 | $146.91 | $140.43 | $143.71 | -0.92% | 1,968,175 |
| Feb 17, 2026 | $139.26 | $145.14 | $139.26 | $145.05 | +1.73% | 2,386,734 |
| Feb 9, 2026 | $133.58 | $142.93 | $133.25 | $142.58 | +6.16% | 3,294,321 |
| Feb 2, 2026 | $124.20 | $135.99 | $121.96 | $134.31 | +7.49% | 4,927,135 |
| Jan 26, 2026 | $126.42 | $126.99 | $122.59 | $124.95 | -0.83% | 1,865,040 |
| Jan 20, 2026 | $124.90 | $126.41 | $123.44 | $126.00 | +1.03% | 1,495,367 |
| Jan 12, 2026 | $124.00 | $127.22 | $122.54 | $124.71 | +0.69% | 2,185,398 |
| Jan 5, 2026 | $121.76 | $124.97 | $117.61 | $123.85 | +1.07% | 2,450,432 |
| Dec 29, 2025 | $123.29 | $124.31 | $120.78 | $122.54 | -0.58% | 1,299,372 |
| Dec 22, 2025 | $121.39 | $123.70 | $121.07 | $123.25 | +1.53% | 1,343,437 |
| Dec 15, 2025 | $121.48 | $124.60 | $119.52 | $121.39 | -0.07% | 3,558,198 |
| Dec 8, 2025 | $120.92 | $122.10 | $115.13 | $121.47 | -0.36% | 2,917,699 |
| Dec 1, 2025 | $124.88 | $124.96 | $120.62 | $121.91 | -2.28% | 2,650,313 |
| Nov 24, 2025 | $120.85 | $126.08 | $120.44 | $124.75 | +2.66% | 2,137,390 |
| Nov 17, 2025 | $118.49 | $122.24 | $117.37 | $121.52 | +2.45% | 3,252,910 |
| Nov 10, 2025 | $115.99 | $121.88 | $114.00 | $118.61 | +2.06% | 2,746,906 |
| Nov 3, 2025 | $116.09 | $116.96 | $108.29 | $116.22 | +0.18% | 5,164,626 |
| Oct 27, 2025 | $129.14 | $129.90 | $103.23 | $116.01 | -9.99% | 5,047,194 |
| Oct 20, 2025 | $129.61 | $132.11 | $128.02 | $128.88 | -0.36% | 1,777,490 |
| Oct 13, 2025 | $130.99 | $132.35 | $127.85 | $129.34 | -1.21% | 1,779,565 |
| Oct 6, 2025 | $132.89 | $133.20 | $129.81 | $130.93 | -1.72% | 2,227,476 |
| Sep 29, 2025 | $132.40 | $134.39 | $131.36 | $133.22 | +0.70% | 1,961,609 |
| Sep 22, 2025 | $134.12 | $134.94 | $130.27 | $132.29 | -1.60% | 1,738,268 |
| Sep 15, 2025 | $135.97 | $137.07 | $133.34 | $134.44 | -0.58% | 2,282,251 |
| Sep 8, 2025 | $138.59 | $140.00 | $134.85 | $135.23 | -2.45% | 2,677,159 |
| Sep 2, 2025 | $137.42 | $140.82 | $134.44 | $138.62 | -0.47% | 1,535,641 |
| Aug 25, 2025 | $140.97 | $141.61 | $137.40 | $139.27 | -1.53% | 2,109,336 |
| Aug 18, 2025 | $138.89 | $143.33 | $137.35 | $141.43 | +1.95% | 2,008,729 |
| Aug 11, 2025 | $141.33 | $141.62 | $136.44 | $138.72 | -1.44% | 3,011,765 |
| Aug 4, 2025 | $143.12 | $143.12 | $137.08 | $140.75 | -0.42% | 2,887,852 |
| Jul 28, 2025 | $161.20 | $161.98 | $141.09 | $141.35 | -12.20% | 2,969,497 |
| Jul 21, 2025 | $156.42 | $164.28 | $155.23 | $160.99 | +2.95% | 1,834,501 |
| Jul 14, 2025 | $157.14 | $158.94 | $153.55 | $156.38 | -0.96% | 1,433,438 |
| Jul 7, 2025 | $160.95 | $162.58 | $156.63 | $157.90 | -1.95% | 1,563,024 |
| Jun 30, 2025 | $156.03 | $161.36 | $154.61 | $161.04 | +3.35% | 1,182,507 |
| Jun 23, 2025 | $149.49 | $156.11 | $149.49 | $155.82 | +3.67% | 2,169,151 |
| Jun 16, 2025 | $151.24 | $152.90 | $148.99 | $150.30 | -0.57% | 1,679,547 |
| Jun 9, 2025 | $152.71 | $154.62 | $150.73 | $151.16 | -1.40% | 1,791,102 |
| Jun 2, 2025 | $157.54 | $159.07 | $149.05 | $153.31 | -3.21% | 2,326,373 |
| May 26, 2025 | $155.12 | $158.84 | $154.26 | $158.40 | +1.58% | 1,544,931 |
| May 19, 2025 | $156.36 | $160.26 | $154.26 | $155.94 | -0.68% | 1,432,698 |
| May 12, 2025 | $155.79 | $157.15 | $150.97 | $157.01 | +2.41% | 1,598,689 |
| May 5, 2025 | $151.43 | $154.58 | $149.42 | $153.32 | +0.87% | 1,432,068 |
| Apr 28, 2025 | $149.80 | $153.00 | $146.96 | $152.00 | +1.97% | 2,028,277 |
| Apr 21, 2025 | $143.30 | $153.00 | $141.10 | $149.06 | +3.64% | 1,691,405 |
| Apr 14, 2025 | $145.80 | $146.54 | $140.71 | $143.83 | -0.19% | 1,198,264 |
| Apr 7, 2025 | $136.34 | $144.71 | $130.85 | $144.11 | +2.80% | 2,107,626 |
| Mar 31, 2025 | $146.58 | $151.13 | $140.04 | $140.18 | -4.59% | 1,744,573 |
| Mar 24, 2025 | $145.75 | $150.00 | $144.91 | $146.93 | +1.46% | 1,971,893 |
| Mar 17, 2025 | $146.51 | $148.00 | $142.36 | $144.82 | -1.25% | 1,659,482 |
| Mar 10, 2025 | $152.07 | $154.00 | $143.76 | $146.66 | -4.01% | 1,456,772 |
| Mar 3, 2025 | $146.97 | $153.36 | $145.14 | $152.78 | +4.11% | 2,281,268 |
| Feb 24, 2025 | $146.18 | $149.18 | $144.36 | $146.75 | +0.28% | 2,037,124 |
| Feb 18, 2025 | $144.79 | $147.49 | $143.90 | $146.34 | +1.07% | 1,555,559 |
| Feb 10, 2025 | $144.26 | $145.31 | $139.93 | $144.79 | +1.12% | 2,601,523 |
| Feb 3, 2025 | $154.58 | $159.84 | $142.04 | $143.18 | -8.89% | 2,597,670 |
| Jan 27, 2025 | $158.25 | $160.35 | $156.58 | $157.15 | -0.73% | 1,895,443 |
| Jan 21, 2025 | $156.72 | $160.75 | $156.72 | $158.30 | +1.42% | 1,030,259 |
| Jan 13, 2025 | $152.93 | $157.95 | $152.93 | $156.09 | +1.72% | 1,330,522 |
| Jan 6, 2025 | $154.00 | $156.06 | $151.44 | $153.45 | -1.32% | 1,309,665 |
| Dec 30, 2024 | $157.00 | $158.25 | $152.87 | $155.50 | -1.68% | 1,028,801 |
| Dec 23, 2024 | $157.17 | $159.63 | $156.96 | $158.15 | -0.02% | 605,068 |
| Dec 16, 2024 | $170.14 | $170.93 | $157.47 | $158.18 | -7.06% | 2,351,594 |
| Dec 9, 2024 | $171.56 | $174.10 | $168.19 | $170.20 | -0.56% | 1,338,870 |
| Dec 2, 2024 | $172.98 | $173.45 | $170.53 | $171.15 | -1.05% | 958,558 |
| Nov 25, 2024 | $172.05 | $174.02 | $171.16 | $172.96 | +0.85% | 694,951 |
| Nov 18, 2024 | $166.39 | $172.07 | $164.33 | $171.51 | +3.02% | 1,340,516 |
| Nov 11, 2024 | $176.32 | $178.03 | $166.17 | $166.49 | -5.27% | 1,355,945 |
| Nov 4, 2024 | $169.63 | $177.84 | $167.74 | $175.76 | +3.75% | 1,383,575 |
| Oct 28, 2024 | $169.90 | $171.41 | $167.62 | $169.41 | +0.30% | 1,624,547 |
| Oct 21, 2024 | $168.47 | $169.85 | $164.61 | $168.91 | +0.17% | 1,830,791 |
| Oct 14, 2024 | $164.99 | $169.66 | $163.46 | $168.63 | +4.38% | 1,606,710 |
| Oct 7, 2024 | $159.39 | $161.92 | $157.10 | $161.55 | +0.60% | 944,770 |
| Sep 30, 2024 | $159.29 | $161.47 | $156.64 | $160.58 | +0.43% | 1,386,359 |
| Sep 23, 2024 | $156.17 | $161.55 | $154.74 | $159.89 | +2.55% | 1,572,012 |
| Sep 16, 2024 | $153.04 | $158.81 | $151.87 | $155.91 | +2.38% | 1,732,732 |
| Sep 9, 2024 | $152.57 | $153.06 | $148.63 | $152.28 | -0.07% | 916,636 |
| Sep 3, 2024 | $152.11 | $153.12 | $149.60 | $152.38 | -0.53% | 1,057,981 |
| Aug 26, 2024 | $150.68 | $153.44 | $149.84 | $153.19 | +1.83% | 1,058,307 |
| Aug 19, 2024 | $146.32 | $150.53 | $145.92 | $150.44 | +2.54% | 1,267,565 |
| Aug 12, 2024 | $143.97 | $147.34 | $142.77 | $146.72 | +1.92% | 1,077,263 |
| Aug 5, 2024 | $143.43 | $147.26 | $139.48 | $143.95 | -1.19% | 1,810,066 |
| Jul 29, 2024 | $146.58 | $149.54 | $143.75 | $145.69 | -0.66% | 1,631,312 |
| Jul 22, 2024 | $145.99 | $151.29 | $141.22 | $146.66 | +0.49% | 1,841,694 |
| Jul 15, 2024 | $144.76 | $147.25 | $143.14 | $145.94 | +0.93% | 1,426,359 |
| Jul 8, 2024 | $141.65 | $145.49 | $139.75 | $144.59 | +2.62% | 1,138,112 |
| Jul 1, 2024 | $141.38 | $141.48 | $137.76 | $140.90 | +0.06% | 916,057 |
| Jun 24, 2024 | $147.22 | $148.23 | $140.09 | $140.81 | -4.11% | 1,382,205 |
| Jun 17, 2024 | $144.87 | $147.69 | $144.57 | $146.85 | +1.45% | 1,167,656 |
| Jun 10, 2024 | $144.83 | $146.53 | $143.68 | $144.75 | -0.55% | 868,760 |
| Jun 3, 2024 | $148.50 | $148.50 | $145.40 | $145.55 | -1.45% | 1,158,304 |
| May 28, 2024 | $147.62 | $147.83 | $144.52 | $147.69 | -0.27% | 1,235,079 |
| May 20, 2024 | $147.59 | $148.95 | $147.04 | $148.09 | +0.28% | 1,061,074 |
| May 13, 2024 | $148.53 | $149.48 | $146.43 | $147.67 | -0.55% | 921,214 |
| May 6, 2024 | $147.76 | $151.73 | $147.16 | $148.49 | +1.14% | 1,362,057 |
| Apr 29, 2024 | $144.90 | $148.02 | $144.06 | $146.81 | +2.43% | 2,281,211 |
| Apr 22, 2024 | $139.55 | $148.51 | $138.92 | $143.33 | +2.86% | 2,459,107 |
| Apr 15, 2024 | $138.61 | $139.92 | $137.36 | $139.34 | +1.56% | 1,689,767 |
| Apr 8, 2024 | $141.67 | $142.38 | $135.96 | $137.20 | -3.20% | 1,320,383 |
| Apr 1, 2024 | $143.79 | $143.79 | $139.87 | $141.73 | -1.50% | 1,357,555 |
| Mar 25, 2024 | $141.20 | $145.35 | $141.17 | $143.89 | +1.62% | 1,096,581 |
| Mar 18, 2024 | $140.93 | $142.45 | $138.88 | $141.59 | +0.42% | 1,304,551 |
| Mar 11, 2024 | $142.79 | $143.38 | $139.74 | $141.00 | -1.46% | 1,640,350 |
| Mar 4, 2024 | $140.69 | $145.14 | $140.56 | $143.09 | +2.00% | 1,069,797 |
| Feb 26, 2024 | $141.50 | $142.18 | $139.33 | $140.29 | -0.76% | 1,035,424 |
| Feb 20, 2024 | $137.14 | $142.42 | $136.95 | $141.36 | +2.81% | 1,135,386 |
| Feb 12, 2024 | $139.16 | $140.47 | $134.57 | $137.50 | -1.05% | 2,027,442 |
| Feb 5, 2024 | $129.13 | $139.21 | $128.05 | $138.96 | +6.81% | 2,353,904 |
| Jan 29, 2024 | $131.05 | $133.09 | $128.69 | $130.10 | -1.21% | 1,597,284 |
| Jan 22, 2024 | $130.90 | $132.59 | $130.33 | $131.70 | +0.69% | 1,330,555 |
| Jan 16, 2024 | $125.88 | $131.46 | $125.51 | $130.80 | +3.46% | 1,456,478 |
| Jan 8, 2024 | $124.07 | $127.97 | $122.37 | $126.43 | +1.80% | 1,437,078 |
| Jan 2, 2024 | $122.61 | $127.26 | $122.29 | $124.20 | +0.47% | 1,621,236 |
| Dec 26, 2023 | $126.14 | $126.87 | $123.56 | $123.62 | -2.10% | 1,214,960 |
| Dec 18, 2023 | $126.71 | $128.13 | $124.85 | $126.27 | +0.23% | 1,980,141 |
| Dec 11, 2023 | $127.26 | $130.01 | $125.97 | $125.98 | -1.05% | 2,099,178 |
| Dec 4, 2023 | $127.45 | $128.88 | $125.62 | $127.32 | -0.61% | 1,069,284 |
| Nov 27, 2023 | $127.82 | $128.54 | $124.81 | $128.10 | -0.33% | 1,436,493 |
| Nov 20, 2023 | $127.45 | $129.20 | $126.43 | $128.53 | +0.47% | 615,259 |
| Nov 13, 2023 | $125.39 | $129.08 | $124.37 | $127.93 | +1.76% | 1,218,675 |
| Nov 6, 2023 | $125.27 | $125.79 | $123.89 | $125.72 | +0.30% | 868,550 |
| Oct 30, 2023 | $121.92 | $125.97 | $120.85 | $125.35 | +3.45% | 1,728,795 |
| Oct 23, 2023 | $121.72 | $125.39 | $120.36 | $121.17 | -0.86% | 2,062,451 |
| Oct 16, 2023 | $127.36 | $128.34 | $121.93 | $122.22 | -2.98% | 1,767,401 |
| Oct 9, 2023 | $125.82 | $128.61 | $125.06 | $125.97 | -0.35% | 1,324,793 |
| Oct 2, 2023 | $124.53 | $126.69 | $122.33 | $126.41 | +1.10% | 1,647,018 |
| Sep 25, 2023 | $121.99 | $126.83 | $121.47 | $125.04 | +1.92% | 1,718,359 |
| Sep 18, 2023 | $126.36 | $126.36 | $122.11 | $122.68 | -2.58% | 1,277,027 |
| Sep 11, 2023 | $126.99 | $127.93 | $125.11 | $125.93 | +0.49% | 1,678,092 |
| Sep 5, 2023 | $131.68 | $131.98 | $125.12 | $125.31 | -5.46% | 1,183,765 |
| Aug 28, 2023 | $127.63 | $133.79 | $127.63 | $132.55 | +3.93% | 1,660,943 |
| Aug 21, 2023 | $123.15 | $127.68 | $122.31 | $127.54 | +3.45% | 1,864,774 |
| Aug 14, 2023 | $122.03 | $123.42 | $121.38 | $123.29 | +0.55% | 1,315,506 |
| Aug 7, 2023 | $120.73 | $123.57 | $119.71 | $122.61 | +1.63% | 1,140,394 |
| Jul 31, 2023 | $123.52 | $123.93 | $119.98 | $120.64 | -2.54% | 1,753,452 |
| Jul 24, 2023 | $120.02 | $126.99 | $118.71 | $123.78 | +3.29% | 1,641,777 |
| Jul 17, 2023 | $118.40 | $120.37 | $117.16 | $119.84 | +1.26% | 1,030,706 |
| Jul 10, 2023 | $113.31 | $118.84 | $113.01 | $118.35 | +4.01% | 1,136,078 |
| Jul 3, 2023 | $115.41 | $117.02 | $111.63 | $113.79 | -1.79% | 1,080,927 |
| Jun 26, 2023 | $113.06 | $116.28 | $112.48 | $115.86 | +2.69% | 1,071,191 |
| Jun 20, 2023 | $116.88 | $116.95 | $112.07 | $112.83 | -3.69% | 1,247,169 |
| Jun 12, 2023 | $114.68 | $117.21 | $114.30 | $117.15 | +2.04% | 2,256,736 |
| Jun 5, 2023 | $113.80 | $115.99 | $112.88 | $114.81 | +0.57% | 1,341,284 |
| May 30, 2023 | $114.21 | $114.75 | $111.69 | $114.16 | 0.00% | 1,020,569 |
| May 22, 2023 | $118.67 | $119.52 | $112.95 | $114.16 | -4.14% | 1,089,782 |
| May 15, 2023 | $120.59 | $121.07 | $117.46 | $119.09 | -1.41% | 748,605 |
| May 8, 2023 | $121.86 | $122.34 | $118.50 | $120.79 | -0.75% | 985,510 |
| May 1, 2023 | $119.41 | $122.50 | $115.73 | $121.70 | +2.69% | 1,300,326 |
| Apr 24, 2023 | $120.86 | $121.42 | $114.63 | $118.51 | -1.72% | 1,592,963 |
| Apr 17, 2023 | $119.50 | $121.07 | $118.05 | $120.59 | +1.17% | 1,295,267 |
| Apr 10, 2023 | $118.38 | $120.06 | $117.89 | $119.20 | +0.12% | 774,987 |
| Apr 3, 2023 | $117.93 | $119.34 | $116.78 | $119.06 | +0.74% | 743,166 |
| Mar 27, 2023 | $113.46 | $118.27 | $113.14 | $118.19 | +4.62% | 852,944 |
| Mar 20, 2023 | $111.80 | $114.22 | $110.02 | $112.97 | +2.00% | 770,080 |
| Mar 13, 2023 | $111.45 | $115.26 | $109.95 | $110.76 | -1.60% | 1,366,037 |
| Mar 6, 2023 | $120.13 | $120.19 | $112.28 | $112.56 | -6.40% | 1,185,698 |
| Feb 27, 2023 | $115.84 | $120.25 | $115.51 | $120.25 | +4.77% | 1,101,936 |
| Feb 21, 2023 | $116.50 | $116.50 | $112.99 | $114.77 | -1.65% | 1,133,056 |
| Feb 13, 2023 | $109.40 | $121.28 | $108.18 | $116.69 | +6.85% | 1,425,514 |
| Feb 6, 2023 | $114.56 | $115.50 | $107.89 | $109.21 | -5.38% | 906,363 |
| Jan 30, 2023 | $111.71 | $118.34 | $111.46 | $115.42 | +2.39% | 1,577,680 |
| Jan 23, 2023 | $113.20 | $113.73 | $110.49 | $112.73 | -0.49% | 862,503 |
| Jan 17, 2023 | $114.18 | $114.60 | $110.33 | $113.29 | -0.60% | 681,575 |
| Jan 9, 2023 | $114.63 | $115.68 | $112.40 | $113.97 | -0.08% | 822,908 |
| Jan 3, 2023 | $110.58 | $114.40 | $109.12 | $114.06 | +3.71% | 948,012 |
| Dec 27, 2022 | $109.90 | $111.91 | $109.01 | $109.98 | -0.03% | 565,487 |
| Dec 19, 2022 | $107.32 | $110.80 | $105.78 | $110.01 | +2.39% | 1,226,830 |
| Dec 12, 2022 | $108.46 | $111.11 | $106.39 | $107.44 | -0.57% | 1,610,551 |
| Dec 5, 2022 | $106.86 | $108.98 | $105.37 | $108.06 | +0.01% | 1,061,909 |
| Nov 28, 2022 | $105.04 | $108.55 | $101.50 | $108.05 | +2.02% | 1,011,774 |
| Nov 21, 2022 | $106.10 | $106.78 | $104.93 | $105.91 | -0.12% | 794,123 |
| Nov 14, 2022 | $103.61 | $107.01 | $103.61 | $106.04 | +1.72% | 1,026,122 |
| Nov 7, 2022 | $99.19 | $105.08 | $97.98 | $104.25 | +5.55% | 1,057,689 |
| Oct 31, 2022 | $99.96 | $100.60 | $92.55 | $98.77 | -2.33% | 1,429,998 |
| Oct 24, 2022 | $97.90 | $104.12 | $95.97 | $101.13 | +3.70% | 1,384,788 |
| Oct 17, 2022 | $96.02 | $99.98 | $94.53 | $97.52 | +2.57% | 1,347,657 |
| Oct 10, 2022 | $94.39 | $95.92 | $90.23 | $95.08 | +1.17% | 1,250,644 |
| Oct 3, 2022 | $96.46 | $99.83 | $93.60 | $93.98 | -1.10% | 1,059,463 |
| Sep 26, 2022 | $97.50 | $98.80 | $94.87 | $95.03 | -3.11% | 1,517,472 |
| Sep 19, 2022 | $101.85 | $104.55 | $96.93 | $98.08 | -4.44% | 999,479 |
| Sep 12, 2022 | $107.18 | $108.27 | $101.40 | $102.64 | -3.54% | 1,679,249 |
| Sep 6, 2022 | $101.26 | $106.82 | $99.81 | $106.41 | +4.91% | 658,600 |
| Aug 29, 2022 | $103.97 | $104.76 | $100.72 | $101.43 | -2.85% | 894,263 |
| Aug 22, 2022 | $109.17 | $109.55 | $104.17 | $104.41 | -5.22% | 824,161 |
| Aug 15, 2022 | $110.68 | $112.43 | $109.55 | $110.16 | -0.83% | 957,866 |
| Aug 8, 2022 | $106.13 | $111.29 | $106.01 | $111.08 | +5.14% | 993,750 |
| Aug 1, 2022 | $106.30 | $108.82 | $105.09 | $105.65 | -1.96% | 1,214,622 |
| Jul 25, 2022 | $103.72 | $109.49 | $101.88 | $107.76 | +4.02% | 1,432,943 |
| Jul 18, 2022 | $100.57 | $103.98 | $97.70 | $103.60 | +3.59% | 1,627,616 |
| Jul 11, 2022 | $99.81 | $101.85 | $98.34 | $100.01 | 0.00% | 1,068,811 |
| Jul 5, 2022 | $103.34 | $103.55 | $100.00 | $100.01 | -4.29% | 945,831 |
| Jun 27, 2022 | $102.62 | $104.67 | $101.34 | $104.49 | +1.82% | 1,154,511 |
| Jun 21, 2022 | $97.98 | $102.65 | $96.24 | $102.62 | +5.25% | 943,681 |
| Jun 13, 2022 | $102.87 | $103.23 | $94.03 | $97.50 | -7.32% | 1,842,255 |
| Jun 6, 2022 | $109.59 | $110.81 | $103.13 | $105.20 | -3.31% | 958,542 |
| May 31, 2022 | $108.08 | $110.03 | $105.63 | $108.80 | -0.08% | 905,221 |
| May 23, 2022 | $100.95 | $108.93 | $99.67 | $108.89 | +9.20% | 1,972,275 |
| May 16, 2022 | $107.29 | $110.39 | $97.19 | $99.72 | -7.25% | 1,992,887 |
| May 9, 2022 | $110.00 | $111.10 | $103.25 | $107.51 | -3.34% | 1,602,594 |
| May 2, 2022 | $115.42 | $116.97 | $109.76 | $111.23 | -3.14% | 1,540,091 |
| Apr 25, 2022 | $116.50 | $116.50 | $109.55 | $114.83 | -1.53% | 1,835,679 |
| Apr 18, 2022 | $116.78 | $120.35 | $113.51 | $116.62 | -0.66% | 857,944 |
| Apr 11, 2022 | $121.13 | $122.30 | $116.40 | $117.40 | -3.30% | 678,912 |
| Apr 4, 2022 | $118.72 | $122.23 | $115.20 | $121.41 | +2.01% | 1,343,095 |
| Mar 28, 2022 | $117.43 | $119.83 | $115.01 | $119.02 | +1.52% | 1,120,584 |
| Mar 21, 2022 | $117.73 | $120.46 | $114.00 | $117.24 | -0.42% | 1,218,087 |
| Mar 14, 2022 | $112.82 | $119.11 | $112.77 | $117.74 | +4.84% | 1,090,166 |
| Mar 7, 2022 | $119.31 | $120.35 | $110.04 | $112.30 | -6.56% | 1,405,141 |
| Feb 28, 2022 | $119.47 | $122.94 | $117.41 | $120.19 | -0.64% | 1,479,931 |
| Feb 22, 2022 | $118.50 | $121.60 | $114.72 | $120.97 | +2.14% | 1,367,563 |
| Feb 14, 2022 | $113.71 | $121.52 | $112.44 | $118.44 | +4.16% | 1,625,855 |
| Feb 7, 2022 | $115.62 | $117.66 | $112.87 | $113.71 | -1.34% | 1,261,004 |
| Jan 31, 2022 | $115.01 | $118.93 | $113.66 | $115.26 | +0.18% | 1,474,309 |
| Jan 24, 2022 | $115.59 | $118.30 | $112.45 | $115.05 | -1.14% | 2,928,756 |
| Jan 18, 2022 | $120.61 | $122.31 | $115.83 | $116.38 | -3.96% | 1,134,693 |
| Jan 10, 2022 | $122.95 | $123.89 | $119.87 | $121.18 | -2.02% | 1,112,760 |
| Jan 3, 2022 | $122.44 | $124.14 | $119.29 | $123.68 | +0.98% | 1,506,830 |
| Dec 27, 2021 | $116.64 | $123.50 | $116.60 | $122.48 | +5.29% | 2,207,443 |
| Dec 20, 2021 | $114.82 | $116.56 | $112.37 | $116.33 | +0.38% | 1,197,383 |
| Dec 13, 2021 | $119.47 | $120.62 | $115.67 | $115.89 | -3.22% | 1,863,457 |
| Dec 6, 2021 | $120.23 | $121.74 | $118.83 | $119.74 | +0.79% | 1,565,877 |
| Nov 29, 2021 | $128.05 | $128.30 | $116.67 | $118.80 | -6.17% | 2,554,480 |
| Nov 22, 2021 | $130.50 | $131.49 | $126.34 | $126.61 | -2.72% | 817,671 |
| Nov 15, 2021 | $132.42 | $135.81 | $129.48 | $130.15 | -1.02% | 1,332,607 |
| Nov 8, 2021 | $131.95 | $132.27 | $128.73 | $131.49 | -0.01% | 881,963 |
| Nov 1, 2021 | $119.98 | $131.66 | $119.98 | $131.50 | +8.88% | 1,809,354 |
| Oct 25, 2021 | $127.96 | $128.88 | $119.90 | $120.78 | -5.47% | 1,522,237 |
| Oct 18, 2021 | $127.64 | $129.79 | $126.91 | $127.77 | -0.35% | 815,627 |
| Oct 11, 2021 | $124.47 | $129.25 | $123.85 | $128.22 | +2.98% | 957,583 |
| Oct 4, 2021 | $121.50 | $126.04 | $120.45 | $124.51 | +2.41% | 1,202,527 |
| Sep 27, 2021 | $120.18 | $122.32 | $118.61 | $121.58 | +1.01% | 1,249,595 |
| Sep 20, 2021 | $119.76 | $122.32 | $119.44 | $120.36 | -0.72% | 1,113,175 |
| Sep 13, 2021 | $125.46 | $126.42 | $120.72 | $121.23 | -3.66% | 1,421,906 |
| Sep 7, 2021 | $134.72 | $134.72 | $125.82 | $125.84 | -6.89% | 1,025,502 |
| Aug 30, 2021 | $135.16 | $136.23 | $134.14 | $135.15 | +0.46% | 690,391 |
| Aug 23, 2021 | $134.17 | $134.95 | $132.22 | $134.53 | +0.76% | 627,223 |
| Aug 16, 2021 | $132.59 | $133.91 | $131.40 | $133.52 | +0.35% | 642,813 |
| Aug 9, 2021 | $128.70 | $133.89 | $128.62 | $133.05 | +3.60% | 1,225,618 |
| Aug 2, 2021 | $128.44 | $130.58 | $126.32 | $128.43 | -0.38% | 1,509,038 |
| Jul 26, 2021 | $136.76 | $140.02 | $128.18 | $128.92 | -5.37% | 1,664,979 |
| Jul 19, 2021 | $138.04 | $139.65 | $134.29 | $136.24 | -2.01% | 1,123,803 |
| Jul 12, 2021 | $140.82 | $141.21 | $137.32 | $139.04 | -1.52% | 910,872 |
| Jul 6, 2021 | $140.40 | $141.46 | $138.64 | $141.18 | +0.55% | 877,274 |
| Jun 28, 2021 | $141.08 | $141.97 | $139.73 | $140.41 | -0.36% | 904,391 |
| Jun 21, 2021 | $140.98 | $142.66 | $139.79 | $140.92 | +0.59% | 1,442,172 |
| Jun 14, 2021 | $146.00 | $146.00 | $139.91 | $140.10 | -3.93% | 1,044,438 |
| Jun 7, 2021 | $145.53 | $146.25 | $141.12 | $145.83 | +0.19% | 910,861 |
| Jun 1, 2021 | $147.98 | $148.81 | $144.74 | $145.56 | -1.19% | 832,207 |
| May 24, 2021 | $150.47 | $150.73 | $146.42 | $147.31 | -1.55% | 775,232 |
| May 17, 2021 | $153.11 | $154.09 | $148.60 | $149.63 | -2.55% | 728,899 |
| May 10, 2021 | $157.74 | $158.97 | $151.34 | $153.54 | -2.55% | 1,172,964 |
| May 3, 2021 | $152.16 | $157.93 | $151.74 | $157.56 | +4.48% | 1,033,899 |
| Apr 26, 2021 | $151.75 | $153.07 | $147.90 | $150.81 | -0.42% | 1,192,741 |
| Apr 19, 2021 | $148.23 | $152.36 | $146.67 | $151.45 | +2.28% | 1,051,920 |
| Apr 12, 2021 | $144.68 | $149.59 | $144.50 | $148.08 | +1.98% | 954,151 |
| Apr 5, 2021 | $144.95 | $145.99 | $142.19 | $145.20 | +0.92% | 900,166 |
| Mar 29, 2021 | $144.24 | $145.90 | $141.23 | $143.87 | -0.66% | 1,156,887 |
| Mar 22, 2021 | $138.97 | $144.82 | $138.26 | $144.82 | +3.96% | 1,431,055 |
| Mar 15, 2021 | $141.78 | $143.03 | $139.04 | $139.31 | -1.04% | 1,606,806 |
| Mar 8, 2021 | $134.83 | $141.24 | $134.10 | $140.77 | +4.98% | 1,020,891 |
| Mar 1, 2021 | $130.78 | $134.14 | $129.47 | $134.09 | +3.09% | 1,569,458 |
| Feb 22, 2021 | $131.25 | $131.57 | $126.78 | $130.07 | -1.64% | 1,815,971 |
| Feb 16, 2021 | $144.61 | $144.72 | $131.61 | $132.24 | -8.57% | 1,084,939 |
| Feb 8, 2021 | $141.25 | $144.76 | $140.53 | $144.63 | +2.82% | 806,336 |
| Feb 1, 2021 | $134.13 | $140.73 | $131.81 | $140.66 | +5.78% | 941,089 |
| Jan 25, 2021 | $138.16 | $140.00 | $131.82 | $132.97 | -3.78% | 1,043,415 |
| Jan 19, 2021 | $139.58 | $141.13 | $137.11 | $138.19 | -0.46% | 912,599 |
| Jan 11, 2021 | $139.50 | $141.33 | $136.14 | $138.83 | -0.17% | 890,089 |
| Jan 4, 2021 | $135.92 | $140.62 | $133.54 | $139.07 | +1.59% | 1,198,558 |
| Dec 28, 2020 | $136.19 | $137.36 | $134.84 | $136.89 | +0.88% | 463,619 |
| Dec 21, 2020 | $132.78 | $136.37 | $131.50 | $135.70 | +1.19% | 744,864 |
| Dec 14, 2020 | $131.05 | $134.67 | $128.20 | $134.10 | +2.80% | 1,583,445 |
| Dec 7, 2020 | $127.99 | $131.10 | $127.64 | $130.45 | +2.17% | 834,848 |
| Nov 30, 2020 | $126.79 | $128.58 | $125.15 | $127.68 | +0.35% | 787,596 |
| Nov 23, 2020 | $128.06 | $129.12 | $125.77 | $127.24 | -0.45% | 623,351 |
| Nov 16, 2020 | $126.28 | $128.36 | $125.57 | $127.81 | +2.19% | 1,022,910 |
| Nov 9, 2020 | $127.62 | $128.86 | $122.11 | $125.07 | +1.19% | 1,109,965 |
| Nov 2, 2020 | $115.17 | $124.61 | $114.67 | $123.60 | +8.34% | 1,014,427 |
| Oct 26, 2020 | $117.35 | $117.49 | $110.34 | $114.09 | -3.60% | 1,066,636 |
| Oct 19, 2020 | $116.64 | $118.97 | $114.58 | $118.35 | +1.72% | 709,737 |
| Oct 12, 2020 | $117.05 | $118.91 | $114.22 | $116.35 | -0.39% | 610,593 |
| Oct 5, 2020 | $113.36 | $118.39 | $113.21 | $116.81 | +3.51% | 835,225 |
| Sep 28, 2020 | $113.17 | $114.97 | $111.75 | $112.85 | +0.67% | 993,328 |
| Sep 21, 2020 | $113.60 | $114.67 | $111.16 | $112.10 | -2.56% | 1,244,546 |
| Sep 14, 2020 | $119.37 | $120.06 | $114.23 | $115.04 | -2.81% | 1,396,952 |
| Sep 8, 2020 | $118.13 | $118.91 | $116.04 | $118.36 | -0.30% | 696,623 |
| Aug 31, 2020 | $118.58 | $122.44 | $116.49 | $118.72 | +0.50% | 921,608 |
| Aug 24, 2020 | $118.20 | $120.62 | $117.56 | $118.13 | +0.28% | 963,327 |
| Aug 17, 2020 | $119.14 | $119.92 | $116.40 | $117.80 | -0.58% | 836,188 |
| Aug 10, 2020 | $119.58 | $119.64 | $116.53 | $118.49 | -0.64% | 939,065 |
| Aug 3, 2020 | $116.85 | $120.67 | $114.85 | $119.25 | +3.52% | 1,139,594 |
| Jul 27, 2020 | $118.83 | $120.45 | $111.22 | $115.20 | -3.07% | 1,769,529 |
| Jul 20, 2020 | $119.40 | $119.87 | $117.41 | $118.85 | -0.46% | 1,523,453 |
| Jul 13, 2020 | $114.96 | $119.71 | $113.27 | $119.40 | +3.87% | 1,311,464 |
| Jul 6, 2020 | $115.99 | $116.66 | $111.41 | $114.95 | -0.02% | 1,434,973 |
| Jun 29, 2020 | $108.24 | $115.01 | $107.89 | $114.97 | +6.73% | 1,130,430 |
| Jun 22, 2020 | $106.94 | $108.69 | $103.78 | $107.72 | +0.11% | 2,091,943 |
| Jun 15, 2020 | $103.44 | $109.09 | $103.07 | $107.60 | +2.13% | 1,219,146 |
| Jun 8, 2020 | $112.82 | $114.00 | $103.08 | $105.36 | -7.09% | 1,527,612 |
| Jun 1, 2020 | $111.28 | $114.28 | $110.60 | $113.40 | +1.80% | 1,116,507 |
| May 26, 2020 | $107.34 | $113.33 | $106.78 | $111.39 | +5.98% | 1,071,533 |
| May 18, 2020 | $104.07 | $105.75 | $102.95 | $105.10 | +3.55% | 1,050,499 |
| May 11, 2020 | $106.66 | $107.51 | $99.11 | $101.50 | -5.61% | 1,566,950 |
| May 4, 2020 | $105.53 | $107.99 | $104.76 | $107.53 | +1.31% | 1,435,712 |
| Apr 27, 2020 | $109.33 | $114.66 | $104.71 | $106.14 | +1.94% | 2,205,664 |
| Apr 20, 2020 | $101.86 | $107.94 | $101.13 | $104.12 | +1.15% | 2,492,869 |
| Apr 13, 2020 | $106.99 | $107.43 | $99.68 | $102.94 | -4.04% | 1,465,221 |
| Apr 6, 2020 | $97.07 | $108.03 | $97.07 | $107.27 | +13.89% | 1,609,065 |
| Mar 30, 2020 | $94.97 | $102.75 | $93.36 | $94.19 | +0.20% | 2,089,181 |
| Mar 23, 2020 | $92.06 | $97.34 | $79.84 | $94.00 | +1.61% | 2,739,594 |
| Mar 16, 2020 | $87.40 | $101.22 | $87.40 | $92.51 | -4.03% | 3,107,070 |
| Mar 9, 2020 | $102.74 | $105.00 | $87.50 | $96.39 | -10.17% | 3,264,280 |
| Mar 2, 2020 | $101.62 | $107.63 | $100.81 | $107.30 | +6.16% | 1,877,257 |
| Feb 24, 2020 | $110.50 | $111.21 | $99.32 | $101.07 | -9.74% | 2,955,437 |
| Feb 18, 2020 | $116.47 | $116.63 | $109.16 | $111.98 | -4.02% | 1,659,564 |
| Feb 10, 2020 | $116.42 | $117.75 | $113.69 | $116.67 | -0.03% | 1,205,465 |
| Feb 3, 2020 | $115.61 | $118.95 | $115.51 | $116.70 | +1.03% | 1,165,379 |
| Jan 27, 2020 | $115.54 | $117.26 | $114.33 | $115.51 | -1.37% | 1,082,867 |
| Jan 21, 2020 | $116.66 | $119.02 | $114.77 | $117.12 | -0.17% | 845,208 |
| Jan 13, 2020 | $115.49 | $118.61 | $115.14 | $117.32 | +1.32% | 1,028,593 |
| Jan 6, 2020 | $113.66 | $116.17 | $112.74 | $115.79 | +1.53% | 1,373,924 |
| Dec 30, 2019 | $114.94 | $116.48 | $112.81 | $114.04 | -0.85% | 1,087,923 |
| Dec 23, 2019 | $114.93 | $115.64 | $113.80 | $115.02 | +0.05% | 406,731 |
| Dec 16, 2019 | $114.46 | $115.14 | $112.36 | $114.96 | +0.87% | 1,292,779 |
| Dec 9, 2019 | $112.31 | $115.39 | $111.34 | $113.97 | +1.69% | 1,404,890 |
| Dec 2, 2019 | $112.52 | $113.48 | $111.14 | $112.08 | -0.04% | 1,392,633 |
| Nov 25, 2019 | $110.26 | $113.58 | $110.17 | $112.12 | +1.82% | 724,576 |
| Nov 18, 2019 | $109.92 | $112.05 | $109.88 | $110.12 | +0.15% | 1,968,047 |
| Nov 11, 2019 | $108.48 | $110.73 | $108.02 | $109.96 | +0.88% | 1,283,543 |
| Nov 4, 2019 | $111.01 | $111.76 | $108.41 | $109.00 | -1.62% | 1,812,610 |
| Oct 28, 2019 | $117.96 | $119.63 | $109.54 | $110.79 | -6.01% | 1,344,496 |
| Oct 21, 2019 | $118.37 | $119.11 | $116.50 | $117.88 | +0.08% | 581,844 |
| Oct 14, 2019 | $116.32 | $118.00 | $114.40 | $117.78 | +1.25% | 901,342 |
| Oct 7, 2019 | $116.69 | $118.00 | $114.51 | $116.33 | -0.85% | 902,743 |
| Sep 30, 2019 | $118.95 | $119.73 | $113.78 | $117.33 | -1.13% | 1,012,860 |
| Sep 23, 2019 | $117.61 | $119.68 | $117.61 | $118.67 | +0.53% | 866,006 |
| Sep 16, 2019 | $117.72 | $119.02 | $115.87 | $118.05 | -0.30% | 1,500,431 |
| Sep 9, 2019 | $121.57 | $121.57 | $116.12 | $118.40 | -2.05% | 1,156,152 |
| Sep 3, 2019 | $120.81 | $123.21 | $118.57 | $120.88 | -1.10% | 895,810 |
| Aug 26, 2019 | $120.72 | $123.44 | $119.91 | $122.22 | +1.63% | 1,035,620 |
| Aug 19, 2019 | $121.20 | $121.48 | $118.46 | $120.26 | +0.01% | 1,169,929 |
| Aug 12, 2019 | $121.02 | $121.81 | $117.95 | $120.25 | -0.69% | 1,168,599 |
| Aug 5, 2019 | $116.44 | $124.00 | $116.25 | $121.08 | +2.59% | 1,648,511 |
| Jul 29, 2019 | $124.45 | $125.66 | $114.84 | $118.02 | -5.20% | 1,971,926 |
| Jul 22, 2019 | $123.51 | $124.77 | $122.68 | $124.49 | +0.88% | 1,024,370 |
| Jul 15, 2019 | $123.15 | $124.95 | $122.30 | $123.40 | -0.01% | 1,099,105 |
| Jul 8, 2019 | $125.50 | $125.79 | $123.01 | $123.41 | -0.96% | 1,071,975 |
| Jul 1, 2019 | $125.00 | $126.20 | $123.01 | $124.61 | +0.22% | 1,168,777 |
| Jun 24, 2019 | $119.50 | $124.75 | $118.48 | $124.34 | +4.15% | 1,803,797 |
| Jun 17, 2019 | $120.04 | $121.00 | $117.43 | $119.38 | -0.59% | 1,623,537 |
| Jun 10, 2019 | $122.19 | $124.45 | $119.57 | $120.09 | -1.50% | 1,246,140 |
| Jun 3, 2019 | $113.41 | $122.60 | $113.41 | $121.92 | +7.64% | 1,920,363 |
| May 28, 2019 | $113.04 | $113.73 | $111.50 | $113.27 | +0.30% | 823,438 |
| May 20, 2019 | $113.19 | $113.98 | $112.04 | $112.93 | -0.75% | 716,018 |
| May 13, 2019 | $111.91 | $114.50 | $111.29 | $113.78 | +0.16% | 779,724 |
| May 6, 2019 | $112.54 | $115.52 | $112.18 | $113.60 | -0.22% | 1,076,331 |
| Apr 29, 2019 | $111.38 | $114.66 | $109.93 | $113.85 | +2.18% | 1,406,766 |
| Apr 22, 2019 | $108.25 | $111.65 | $108.25 | $111.42 | +2.97% | 810,188 |
| Apr 15, 2019 | $110.34 | $110.50 | $107.30 | $108.21 | -1.90% | 753,188 |
| Apr 8, 2019 | $108.65 | $110.70 | $107.52 | $110.31 | +1.44% | 914,027 |
| Apr 1, 2019 | $106.91 | $108.96 | $106.21 | $108.74 | +2.21% | 955,298 |
| Mar 25, 2019 | $103.55 | $106.68 | $103.02 | $106.39 | +2.47% | 1,073,532 |
| Mar 18, 2019 | $103.22 | $105.68 | $102.85 | $103.83 | +0.76% | 910,190 |
| Mar 11, 2019 | $100.60 | $103.58 | $100.57 | $103.05 | +2.57% | 1,065,852 |
| Mar 4, 2019 | $101.25 | $102.27 | $99.21 | $100.47 | -0.34% | 948,626 |
| Feb 25, 2019 | $102.27 | $102.60 | $100.69 | $100.81 | -1.22% | 1,557,449 |
| Feb 19, 2019 | $101.84 | $104.00 | $100.64 | $102.05 | +0.11% | 1,472,939 |
| Feb 11, 2019 | $101.88 | $103.51 | $101.24 | $101.94 | +0.54% | 1,164,905 |
| Feb 4, 2019 | $99.42 | $102.31 | $98.52 | $101.39 | +1.85% | 1,018,417 |
| Jan 28, 2019 | $97.39 | $99.98 | $97.24 | $99.55 | +2.22% | 1,287,683 |
| Jan 22, 2019 | $97.42 | $98.35 | $95.12 | $97.39 | -0.31% | 821,904 |
| Jan 14, 2019 | $94.28 | $97.97 | $93.74 | $97.69 | +3.12% | 1,114,456 |
| Jan 7, 2019 | $90.60 | $94.82 | $90.58 | $94.73 | +4.02% | 1,554,747 |
| Dec 31, 2018 | $92.82 | $94.07 | $88.26 | $91.07 | -1.76% | 1,835,134 |
| Dec 24, 2018 | $92.86 | $93.91 | $89.67 | $92.70 | -0.91% | 1,467,566 |
| Dec 17, 2018 | $99.84 | $100.65 | $93.51 | $93.55 | -6.77% | 1,626,389 |
| Dec 10, 2018 | $99.43 | $101.27 | $98.22 | $100.34 | +0.57% | 934,256 |
| Dec 3, 2018 | $105.23 | $105.51 | $98.35 | $99.77 | -4.11% | 1,070,152 |
| Nov 26, 2018 | $104.72 | $104.99 | $101.68 | $104.05 | +0.14% | 1,279,948 |
| Nov 19, 2018 | $106.20 | $106.65 | $102.98 | $103.90 | -2.24% | 733,408 |
| Nov 12, 2018 | $104.16 | $107.15 | $101.21 | $106.28 | +1.91% | 1,201,043 |
| Nov 5, 2018 | $103.99 | $105.80 | $101.25 | $104.29 | +0.47% | 1,783,725 |
| Oct 29, 2018 | $101.32 | $105.33 | $95.06 | $103.80 | +3.43% | 2,358,858 |
| Oct 22, 2018 | $104.61 | $104.74 | $99.31 | $100.36 | -3.80% | 1,900,665 |
| Oct 15, 2018 | $101.67 | $106.09 | $101.05 | $104.32 | +2.63% | 1,328,474 |
| Oct 8, 2018 | $107.12 | $107.85 | $100.34 | $101.65 | -5.15% | 1,610,183 |
| Oct 1, 2018 | $108.05 | $109.20 | $106.30 | $107.17 | -0.53% | 1,237,538 |
| Sep 24, 2018 | $110.20 | $111.47 | $107.55 | $107.74 | -2.34% | 1,879,460 |
| Sep 17, 2018 | $112.30 | $112.31 | $109.67 | $110.32 | -1.47% | 1,601,194 |
| Sep 10, 2018 | $108.39 | $112.16 | $107.54 | $111.97 | +3.77% | 1,161,610 |
| Sep 4, 2018 | $105.32 | $109.69 | $104.58 | $107.90 | +3.05% | 1,144,622 |
| Aug 27, 2018 | $103.79 | $105.77 | $103.77 | $104.71 | +0.88% | 975,244 |
| Aug 20, 2018 | $102.92 | $104.14 | $102.60 | $103.80 | +1.01% | 763,352 |
| Aug 13, 2018 | $102.24 | $103.47 | $100.06 | $102.76 | +0.37% | 1,113,122 |
| Aug 6, 2018 | $104.01 | $104.95 | $102.16 | $102.38 | -1.65% | 1,445,491 |
| Jul 30, 2018 | $103.52 | $104.50 | $99.94 | $104.10 | +1.17% | 2,049,027 |
| Jul 23, 2018 | $95.94 | $103.03 | $94.05 | $102.90 | +7.43% | 1,411,706 |
| Jul 16, 2018 | $94.77 | $96.54 | $93.16 | $95.78 | +0.96% | 844,125 |
| Jul 9, 2018 | $94.45 | $96.83 | $94.45 | $94.87 | +0.84% | 1,024,547 |
| Jul 2, 2018 | $92.91 | $95.03 | $92.46 | $94.08 | +0.75% | 903,693 |
| Jun 25, 2018 | $92.77 | $94.12 | $91.42 | $93.38 | +0.81% | 1,499,106 |
| Jun 18, 2018 | $94.57 | $95.08 | $92.34 | $92.63 | -2.41% | 2,013,587 |
| Jun 11, 2018 | $93.79 | $95.37 | $93.43 | $94.92 | +1.35% | 1,991,472 |
| Jun 4, 2018 | $93.11 | $94.50 | $92.04 | $93.66 | +0.96% | 1,548,907 |
| May 29, 2018 | $93.46 | $94.41 | $92.19 | $92.77 | -1.39% | 797,940 |
| May 21, 2018 | $94.02 | $94.95 | $93.36 | $94.08 | +0.56% | 764,931 |
| May 14, 2018 | $94.19 | $94.71 | $91.59 | $93.56 | -0.77% | 1,656,561 |
| May 7, 2018 | $92.37 | $94.32 | $91.37 | $94.29 | +2.20% | 1,626,140 |
| Apr 30, 2018 | $93.73 | $94.00 | $90.84 | $92.26 | -1.28% | 2,866,657 |
| Apr 23, 2018 | $94.71 | $95.43 | $91.88 | $93.46 | -1.04% | 1,714,592 |
| Apr 16, 2018 | $93.03 | $96.39 | $92.96 | $94.44 | +1.82% | 1,433,898 |
| Apr 9, 2018 | $89.15 | $93.33 | $88.60 | $92.75 | +4.80% | 1,663,662 |
| Apr 2, 2018 | $89.37 | $90.85 | $86.85 | $88.50 | -1.48% | 1,436,217 |
| Mar 26, 2018 | $87.66 | $90.34 | $87.07 | $89.83 | +3.53% | 1,013,883 |
| Mar 19, 2018 | $90.06 | $90.49 | $86.69 | $86.77 | -3.75% | 1,146,098 |
| Mar 12, 2018 | $90.70 | $92.10 | $89.43 | $90.15 | -0.79% | 1,370,224 |
| Mar 5, 2018 | $89.31 | $91.14 | $89.28 | $90.87 | +1.33% | 1,495,743 |
| Feb 26, 2018 | $91.28 | $91.48 | $88.30 | $89.68 | -1.44% | 1,356,668 |
| Feb 20, 2018 | $91.24 | $92.28 | $89.93 | $90.99 | -0.91% | 1,160,548 |
| Feb 12, 2018 | $82.56 | $92.32 | $81.59 | $91.83 | +11.77% | 2,586,478 |
| Feb 5, 2018 | $85.10 | $86.00 | $79.97 | $82.16 | -4.24% | 1,806,663 |
| Jan 29, 2018 | $88.73 | $89.23 | $85.54 | $85.80 | -3.75% | 1,557,267 |
| Jan 22, 2018 | $88.61 | $89.50 | $86.35 | $89.14 | +0.60% | 1,329,173 |
| Jan 16, 2018 | $86.36 | $88.70 | $86.01 | $88.61 | +2.37% | 902,930 |
| Jan 8, 2018 | $86.86 | $87.76 | $85.16 | $86.56 | -0.40% | 1,275,733 |
| Jan 2, 2018 | $86.44 | $87.93 | $85.80 | $86.91 | +0.73% | 983,249 |
| Dec 26, 2017 | $85.79 | $87.00 | $85.06 | $86.28 | +0.44% | 601,194 |
| Dec 18, 2017 | $87.25 | $87.89 | $85.43 | $85.90 | -1.24% | 1,236,576 |
| Dec 11, 2017 | $87.87 | $87.87 | $85.70 | $86.98 | -1.05% | 1,863,920 |
| Dec 4, 2017 | $87.79 | $89.16 | $87.32 | $87.90 | +0.34% | 1,307,938 |
| Nov 27, 2017 | $86.37 | $88.99 | $86.37 | $87.60 | +1.57% | 1,196,234 |
| Nov 20, 2017 | $85.61 | $86.82 | $85.10 | $86.25 | +0.70% | 975,503 |
| Nov 13, 2017 | $84.62 | $86.50 | $84.62 | $85.65 | +0.87% | 931,379 |
| Nov 6, 2017 | $87.02 | $87.08 | $84.22 | $84.91 | -2.33% | 1,212,613 |
| Oct 30, 2017 | $87.46 | $88.12 | $86.12 | $86.94 | -1.13% | 1,489,910 |
| Oct 23, 2017 | $89.16 | $89.68 | $85.89 | $87.93 | -1.42% | 1,576,483 |
| Oct 16, 2017 | $88.92 | $89.37 | $87.97 | $89.20 | +0.41% | 896,173 |
| Oct 9, 2017 | $88.68 | $89.37 | $88.19 | $88.84 | +0.29% | 844,119 |
| Oct 2, 2017 | $86.81 | $88.85 | $86.54 | $88.58 | +2.63% | 1,039,651 |
| Sep 25, 2017 | $85.75 | $87.51 | $85.35 | $86.31 | +0.69% | 1,144,491 |
| Sep 18, 2017 | $84.97 | $86.76 | $84.74 | $85.72 | +1.19% | 1,015,394 |
| Sep 11, 2017 | $84.32 | $85.44 | $84.00 | $84.71 | +1.06% | 1,219,957 |
| Sep 5, 2017 | $83.72 | $84.18 | $82.32 | $83.82 | -0.07% | 882,097 |
| Aug 28, 2017 | $82.65 | $84.00 | $81.49 | $83.88 | +1.81% | 1,126,058 |
| Aug 21, 2017 | $82.06 | $82.73 | $80.95 | $82.39 | +0.29% | 1,007,141 |
| Aug 14, 2017 | $82.63 | $83.83 | $81.64 | $82.15 | +0.01% | 999,636 |
| Aug 7, 2017 | $82.55 | $82.95 | $81.41 | $82.14 | -0.27% | 1,003,945 |
| Jul 31, 2017 | $82.24 | $83.50 | $80.69 | $82.36 | +0.06% | 2,266,521 |
| Jul 24, 2017 | $88.94 | $89.96 | $80.83 | $82.31 | -8.04% | 2,547,719 |
| Jul 17, 2017 | $89.50 | $90.79 | $89.00 | $89.51 | +0.09% | 1,543,005 |
| Jul 10, 2017 | $87.95 | $89.97 | $87.48 | $89.43 | +1.52% | 1,154,012 |
| Jul 3, 2017 | $87.21 | $88.55 | $86.44 | $88.09 | +1.42% | 1,001,940 |
| Jun 26, 2017 | $86.97 | $87.59 | $85.78 | $86.86 | +0.07% | 1,099,351 |
| Jun 19, 2017 | $86.32 | $87.94 | $85.93 | $86.80 | +0.99% | 1,233,453 |
| Jun 12, 2017 | $85.24 | $86.77 | $84.87 | $85.95 | +0.35% | 1,280,703 |
| Jun 5, 2017 | $86.10 | $87.09 | $84.86 | $85.65 | -0.79% | 1,321,875 |
| May 30, 2017 | $84.13 | $86.73 | $83.80 | $86.33 | +2.32% | 953,200 |
| May 22, 2017 | $82.25 | $84.63 | $82.05 | $84.37 | +2.44% | 991,604 |
| May 15, 2017 | $82.43 | $82.98 | $81.12 | $82.36 | -0.08% | 1,347,016 |
| May 8, 2017 | $82.08 | $83.04 | $81.72 | $82.43 | +0.63% | 1,524,376 |
| May 1, 2017 | $80.08 | $82.17 | $78.89 | $81.91 | +2.00% | 2,712,079 |
| Apr 24, 2017 | $78.97 | $80.53 | $77.62 | $80.30 | +2.96% | 1,760,059 |
| Apr 17, 2017 | $76.03 | $78.64 | $75.88 | $77.99 | +2.89% | 1,222,053 |
| Apr 10, 2017 | $75.94 | $76.97 | $75.76 | $75.80 | -0.47% | 907,835 |
| Apr 3, 2017 | $76.94 | $77.46 | $75.49 | $76.16 | -1.08% | 1,623,728 |
| Mar 27, 2017 | $75.81 | $77.38 | $75.81 | $76.99 | +0.48% | 962,365 |
| Mar 20, 2017 | $77.17 | $77.87 | $76.32 | $76.62 | -0.60% | 990,517 |
| Mar 13, 2017 | $76.80 | $77.69 | $75.35 | $77.08 | +0.38% | 1,306,384 |
| Mar 6, 2017 | $75.47 | $77.00 | $75.18 | $76.79 | +0.99% | 1,967,263 |
| Feb 27, 2017 | $74.10 | $76.24 | $73.95 | $76.04 | +2.26% | 1,639,171 |
| Feb 21, 2017 | $73.91 | $74.81 | $73.64 | $74.36 | +0.62% | 876,290 |
| Feb 13, 2017 | $75.22 | $75.44 | $72.86 | $73.90 | -1.19% | 1,980,437 |
| Feb 6, 2017 | $73.53 | $76.20 | $72.44 | $74.79 | +1.37% | 2,610,829 |
| Jan 30, 2017 | $73.07 | $74.13 | $72.10 | $73.78 | +0.46% | 2,062,882 |
| Jan 23, 2017 | $71.88 | $73.94 | $71.44 | $73.44 | +2.51% | 1,514,942 |
| Jan 17, 2017 | $72.88 | $73.83 | $71.55 | $71.64 | -2.53% | 1,253,187 |
| Jan 9, 2017 | $73.50 | $74.41 | $72.36 | $73.50 | 0.00% | 1,101,972 |
| Jan 3, 2017 | $74.26 | $74.72 | $72.35 | $73.50 | +0.07% | 1,395,710 |
| Dec 27, 2016 | $73.81 | $74.69 | $73.25 | $73.45 | -0.22% | 772,833 |
| Dec 19, 2016 | $73.19 | $74.16 | $72.58 | $73.61 | +0.93% | 1,283,762 |
| Dec 12, 2016 | $74.85 | $75.60 | $72.73 | $72.93 | -2.43% | 1,903,584 |
| Dec 5, 2016 | $74.84 | $75.18 | $71.84 | $74.75 | +0.54% | 2,085,319 |
| Nov 28, 2016 | $76.10 | $77.28 | $72.46 | $74.35 | -2.26% | 1,852,558 |
| Nov 21, 2016 | $73.70 | $76.66 | $73.34 | $76.07 | +3.29% | 952,902 |
| Nov 14, 2016 | $72.29 | $74.26 | $72.29 | $73.65 | – | 1,140,944 |
Seasonality
ATR 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 | 1.4% | 1.5% | 0.5% | 2.6% | -0.0% | 1.1% | 1.9% | 1.0% | -3.3% | 0.7% | 3.3% | -0.9% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.5% | 15.5% | -12.3% | -1.9% | -6.0% | 8.1% | 7.4% | -1.7% | -7.9% | 13.2% | ||
| 2025 | 0.0% | -6.4% | 1.1% | 1.1% | 6.0% | -1.2% | 0.7% | -11.4% | -4.0% | -12.9% | 7.5% | -2.2% |
| 2024 | 5.4% | 8.1% | 2.4% | 0.6% | 2.3% | -4.7% | 4.7% | 4.2% | 4.6% | 5.1% | 3.0% | -9.2% |
| 2023 | 5.1% | 1.3% | 1.3% | 0.3% | -4.8% | 3.0% | 5.2% | 9.1% | -5.7% | -1.9% | 3.8% | -2.6% |
| 2022 | -4.2% | 4.2% | -3.6% | -1.9% | -6.7% | -3.6% | 4.8% | -4.6% | -7.6% | 4.7% | 7.0% | 3.6% |
| 2021 | -2.6% | -2.2% | 8.9% | 6.7% | -2.3% | -4.4% | -8.5% | 4.9% | -11.5% | 1.5% | -1.0% | 2.4% |
| 2020 | 0.2% | -12.5% | -1.5% | 7.9% | 4.0% | 0.5% | 3.2% | 2.8% | -4.4% | 1.1% | 10.7% | 8.4% |
| 2019 | 5.7% | 2.6% | 4.6% | 4.9% | 1.8% | 9.8% | -2.4% | 1.0% | -3.1% | 0.1% | -5.1% | 3.1% |
| 2018 | 1.7% | 2.3% | 0.5% | 4.1% | -0.9% | 1.1% | 10.1% | 2.2% | 2.9% | -5.0% | 2.0% | -9.6% |
| 2017 | -0.2% | 2.1% | 3.3% | 4.3% | 6.3% | 2.2% | -6.5% | 3.3% | 3.2% | 1.3% | 1.5% | -2.4% |