Avery Dennison Corp (AVY) stock
AVYNYSEConverted Paper & Paperboard Prods (No Contaners/Boxes)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3024% above fair value
$182.22+0.16 (+0.09%)
Close on Oct 30, 2026Market cap $13.81BP/E 20.0Yield 2.03%
Price history
Avery Dennison share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$182.22
+0.09% on the day
52-week range
$152.42 – $199.54
-8.7% from the high
Change over 52 weeks
+3.6%
From $175.93 on Oct 30, 2025
Average volume
836,555
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $182.42 | $185.50 | $177.65 | $182.22 | +0.21% | 3,783,534 |
| Oct 19, 2026 | $174.05 | $185.75 | $173.82 | $181.83 | +3.72% | 3,109,446 |
| Oct 12, 2026 | $166.86 | $178.48 | $166.64 | $175.31 | +4.46% | 2,797,610 |
| Oct 5, 2026 | $168.30 | $171.98 | $164.10 | $167.82 | -1.21% | 3,401,716 |
| Sep 28, 2026 | $168.94 | $174.00 | $168.02 | $169.87 | -0.28% | 3,392,835 |
| Sep 21, 2026 | $172.39 | $173.86 | $168.06 | $170.34 | +1.57% | 3,293,876 |
| Sep 14, 2026 | $170.02 | $174.63 | $167.69 | $167.71 | -0.99% | 6,038,229 |
| Sep 8, 2026 | $173.81 | $173.81 | $166.85 | $169.38 | -3.24% | 3,347,729 |
| Aug 31, 2026 | $176.88 | $177.46 | $169.93 | $175.06 | -1.51% | 10,699,678 |
| Aug 24, 2026 | $184.55 | $185.77 | $176.60 | $177.75 | -3.24% | 3,432,463 |
| Aug 17, 2026 | $175.55 | $185.42 | $174.20 | $183.71 | +2.67% | 3,053,810 |
| Aug 10, 2026 | $175.47 | $182.76 | $172.05 | $178.93 | +0.99% | 3,886,978 |
| Aug 3, 2026 | $172.45 | $178.00 | $169.41 | $177.18 | +4.39% | 4,056,742 |
| Jul 27, 2026 | $161.84 | $187.91 | $161.05 | $169.73 | +5.49% | 6,220,224 |
| Jul 20, 2026 | $162.52 | $162.52 | $154.72 | $160.90 | +0.31% | 3,716,195 |
| Jul 13, 2026 | $161.31 | $165.67 | $156.46 | $160.41 | -0.19% | 3,368,865 |
| Jul 6, 2026 | $166.04 | $168.88 | $156.08 | $160.71 | -3.75% | 3,469,798 |
| Jun 29, 2026 | $163.91 | $167.03 | $161.04 | $166.97 | +0.73% | 2,508,361 |
| Jun 22, 2026 | $157.74 | $168.00 | $156.61 | $165.76 | +4.46% | 3,834,534 |
| Jun 15, 2026 | $161.07 | $163.78 | $157.92 | $158.68 | -0.36% | 3,462,839 |
| Jun 8, 2026 | $153.75 | $161.30 | $152.42 | $159.25 | +2.62% | 4,348,341 |
| Jun 1, 2026 | $157.11 | $158.58 | $152.55 | $155.18 | -2.45% | 3,330,311 |
| May 26, 2026 | $160.01 | $163.50 | $157.89 | $159.07 | -0.37% | 2,947,641 |
| May 18, 2026 | $156.51 | $160.55 | $152.68 | $159.66 | +2.21% | 3,020,633 |
| May 11, 2026 | $163.78 | $163.78 | $156.02 | $156.21 | -4.46% | 3,407,468 |
| May 4, 2026 | $161.93 | $169.13 | $159.19 | $163.51 | +0.29% | 3,491,640 |
| Apr 27, 2026 | $165.50 | $173.07 | $161.55 | $163.03 | -1.49% | 4,199,876 |
| Apr 20, 2026 | $172.08 | $173.76 | $165.11 | $165.50 | -4.05% | 2,417,568 |
| Apr 13, 2026 | $170.72 | $173.89 | $165.31 | $172.48 | +0.77% | 3,108,880 |
| Apr 6, 2026 | $169.98 | $175.98 | $166.20 | $171.16 | -0.18% | 2,859,620 |
| Mar 30, 2026 | $169.45 | $176.51 | $167.10 | $171.47 | +2.20% | 2,436,507 |
| Mar 23, 2026 | $164.42 | $172.29 | $163.01 | $167.78 | +4.11% | 3,233,155 |
| Mar 16, 2026 | $171.79 | $174.37 | $160.44 | $161.16 | -5.63% | 3,555,913 |
| Mar 9, 2026 | $177.55 | $177.69 | $169.04 | $170.77 | -4.94% | 4,017,382 |
| Mar 2, 2026 | $194.97 | $196.08 | $178.03 | $179.64 | -8.51% | 2,913,401 |
| Feb 23, 2026 | $195.61 | $199.54 | $191.38 | $196.35 | -0.29% | 2,946,415 |
| Feb 17, 2026 | $195.71 | $197.49 | $191.97 | $196.92 | +0.57% | 1,741,431 |
| Feb 9, 2026 | $190.73 | $197.54 | $188.15 | $195.80 | +2.24% | 2,835,164 |
| Feb 2, 2026 | $185.32 | $196.00 | $183.95 | $191.51 | +3.23% | 5,837,399 |
| Jan 26, 2026 | $188.35 | $188.73 | $182.39 | $185.51 | -1.02% | 2,235,654 |
| Jan 20, 2026 | $186.42 | $187.47 | $181.64 | $187.43 | -0.65% | 1,947,036 |
| Jan 12, 2026 | $188.88 | $190.37 | $185.78 | $188.65 | +0.13% | 2,836,847 |
| Jan 5, 2026 | $180.29 | $189.60 | $179.04 | $188.40 | +3.27% | 3,927,548 |
| Dec 29, 2025 | $181.69 | $183.98 | $179.36 | $182.44 | -0.05% | 2,622,367 |
| Dec 22, 2025 | $181.00 | $183.27 | $180.39 | $182.54 | +0.77% | 1,866,601 |
| Dec 15, 2025 | $182.60 | $185.25 | $180.43 | $181.15 | -0.79% | 4,000,079 |
| Dec 8, 2025 | $178.18 | $183.85 | $172.00 | $182.60 | +1.82% | 3,847,611 |
| Dec 1, 2025 | $171.69 | $179.64 | $170.21 | $179.33 | +4.04% | 4,491,190 |
| Nov 24, 2025 | $169.83 | $173.49 | $167.14 | $172.37 | +1.12% | 2,710,883 |
| Nov 17, 2025 | $172.58 | $173.17 | $165.89 | $170.46 | -1.42% | 3,954,691 |
| Nov 10, 2025 | $173.90 | $177.24 | $171.07 | $172.91 | -0.67% | 3,300,324 |
| Nov 3, 2025 | $174.25 | $176.03 | $171.42 | $174.07 | -0.47% | 3,662,120 |
| Oct 27, 2025 | $182.20 | $182.20 | $173.46 | $174.89 | -3.69% | 3,175,863 |
| Oct 20, 2025 | $159.76 | $189.24 | $159.73 | $181.59 | +13.89% | 6,643,346 |
| Oct 13, 2025 | $159.05 | $161.15 | $156.23 | $159.44 | +0.49% | 3,600,918 |
| Oct 6, 2025 | $162.69 | $163.46 | $158.45 | $158.67 | -2.92% | 2,998,611 |
| Sep 29, 2025 | $161.13 | $164.09 | $159.13 | $163.44 | +1.67% | 2,977,327 |
| Sep 22, 2025 | $164.70 | $164.90 | $158.52 | $160.75 | -2.21% | 2,582,656 |
| Sep 15, 2025 | $166.05 | $169.47 | $163.90 | $164.38 | -0.77% | 4,353,318 |
| Sep 8, 2025 | $167.53 | $168.98 | $164.30 | $165.65 | -1.43% | 2,671,118 |
| Sep 2, 2025 | $170.39 | $170.74 | $165.71 | $168.06 | -2.09% | 2,582,094 |
| Aug 25, 2025 | $178.16 | $178.41 | $170.32 | $171.65 | -3.84% | 2,657,345 |
| Aug 18, 2025 | $174.90 | $180.59 | $172.24 | $178.50 | +2.13% | 2,739,507 |
| Aug 11, 2025 | $171.03 | $179.53 | $168.63 | $174.78 | +2.32% | 3,582,080 |
| Aug 4, 2025 | $166.11 | $171.43 | $165.63 | $170.81 | +3.01% | 2,854,018 |
| Jul 28, 2025 | $176.90 | $176.99 | $164.19 | $165.82 | -6.73% | 3,216,263 |
| Jul 21, 2025 | $179.30 | $184.44 | $168.78 | $177.79 | -0.45% | 4,154,084 |
| Jul 14, 2025 | $181.36 | $181.94 | $175.74 | $178.60 | -1.98% | 2,434,015 |
| Jul 7, 2025 | $182.76 | $186.58 | $180.29 | $182.21 | -0.56% | 2,420,425 |
| Jun 30, 2025 | $175.11 | $183.98 | $174.09 | $183.24 | +4.33% | 3,110,039 |
| Jun 23, 2025 | $175.50 | $180.67 | $175.08 | $175.63 | +0.09% | 6,098,193 |
| Jun 16, 2025 | $175.96 | $176.95 | $173.08 | $175.48 | +0.48% | 3,221,464 |
| Jun 9, 2025 | $180.24 | $181.44 | $174.40 | $174.64 | -2.91% | 2,508,158 |
| Jun 2, 2025 | $176.81 | $180.41 | $173.64 | $179.87 | +1.20% | 3,495,891 |
| May 26, 2025 | $178.29 | $181.63 | $175.70 | $177.73 | +0.10% | 3,417,742 |
| May 19, 2025 | $181.57 | $184.25 | $177.06 | $177.55 | -3.09% | 2,435,913 |
| May 12, 2025 | $176.52 | $183.80 | $176.29 | $183.21 | +6.39% | 3,946,735 |
| May 5, 2025 | $171.04 | $174.84 | $168.64 | $172.20 | +0.46% | 2,978,644 |
| Apr 28, 2025 | $171.35 | $172.83 | $168.09 | $171.42 | +0.39% | 3,804,715 |
| Apr 21, 2025 | $169.68 | $176.65 | $167.19 | $170.75 | -0.06% | 5,450,579 |
| Apr 14, 2025 | $171.84 | $172.97 | $167.18 | $170.85 | +0.69% | 3,067,638 |
| Apr 7, 2025 | $167.50 | $172.55 | $157.00 | $169.68 | -0.33% | 8,125,924 |
| Mar 31, 2025 | $175.49 | $180.66 | $168.77 | $170.25 | -3.14% | 4,622,398 |
| Mar 24, 2025 | $175.31 | $179.09 | $174.19 | $175.77 | +0.68% | 2,078,802 |
| Mar 17, 2025 | $179.23 | $180.87 | $173.02 | $174.58 | -2.27% | 3,818,026 |
| Mar 10, 2025 | $183.92 | $189.75 | $174.91 | $178.64 | -2.88% | 2,905,363 |
| Mar 3, 2025 | $189.13 | $190.45 | $179.93 | $183.94 | -2.14% | 4,938,725 |
| Feb 24, 2025 | $184.57 | $188.25 | $183.26 | $187.97 | +1.96% | 2,641,386 |
| Feb 18, 2025 | $182.13 | $184.92 | $181.47 | $184.36 | +1.51% | 2,520,149 |
| Feb 10, 2025 | $180.00 | $184.82 | $178.72 | $181.61 | +1.37% | 3,169,320 |
| Feb 3, 2025 | $182.46 | $186.08 | $178.72 | $179.15 | -3.54% | 4,238,658 |
| Jan 27, 2025 | $192.59 | $196.41 | $179.20 | $185.73 | -3.02% | 6,397,684 |
| Jan 21, 2025 | $192.18 | $194.53 | $189.61 | $191.52 | +0.10% | 2,834,341 |
| Jan 13, 2025 | $184.46 | $193.55 | $184.42 | $191.32 | +3.49% | 2,712,476 |
| Jan 6, 2025 | $185.29 | $191.24 | $184.56 | $184.86 | -0.12% | 2,146,699 |
| Dec 30, 2024 | $186.86 | $189.26 | $181.99 | $185.09 | -1.81% | 2,521,846 |
| Dec 23, 2024 | $186.96 | $190.27 | $186.16 | $188.51 | +0.20% | 1,557,334 |
| Dec 16, 2024 | $195.01 | $195.50 | $185.73 | $188.13 | -3.59% | 3,869,581 |
| Dec 9, 2024 | $203.36 | $206.45 | $194.89 | $195.14 | -3.63% | 2,400,689 |
| Dec 2, 2024 | $206.61 | $206.76 | $201.67 | $202.50 | -1.68% | 2,783,186 |
| Nov 25, 2024 | $204.48 | $207.99 | $204.01 | $205.95 | +1.66% | 2,391,234 |
| Nov 18, 2024 | $197.50 | $202.90 | $195.59 | $202.59 | +2.46% | 2,927,013 |
| Nov 11, 2024 | $205.65 | $206.26 | $197.24 | $197.73 | -3.60% | 2,199,317 |
| Nov 4, 2024 | $206.49 | $209.83 | $203.42 | $205.11 | -0.49% | 2,567,069 |
| Oct 28, 2024 | $208.65 | $209.65 | $205.14 | $206.11 | -0.51% | 2,530,807 |
| Oct 21, 2024 | $216.31 | $220.03 | $202.71 | $207.16 | -4.68% | 3,665,912 |
| Oct 14, 2024 | $217.79 | $222.16 | $214.77 | $217.33 | -0.32% | 2,212,371 |
| Oct 7, 2024 | $213.77 | $218.61 | $211.25 | $218.03 | +1.60% | 1,917,069 |
| Sep 30, 2024 | $222.65 | $222.79 | $212.41 | $214.59 | -3.49% | 2,210,539 |
| Sep 23, 2024 | $212.00 | $224.38 | $212.00 | $222.34 | +5.09% | 3,286,311 |
| Sep 16, 2024 | $220.48 | $222.97 | $209.29 | $211.58 | -3.57% | 4,258,750 |
| Sep 9, 2024 | $217.58 | $221.24 | $212.63 | $219.42 | +1.16% | 1,698,551 |
| Sep 3, 2024 | $220.74 | $222.30 | $215.90 | $216.91 | -2.23% | 1,749,068 |
| Aug 26, 2024 | $219.58 | $222.21 | $216.16 | $221.85 | +1.28% | 2,043,802 |
| Aug 19, 2024 | $213.57 | $219.13 | $210.65 | $219.05 | +2.85% | 1,924,098 |
| Aug 12, 2024 | $207.27 | $213.75 | $205.61 | $212.97 | +2.46% | 1,943,210 |
| Aug 5, 2024 | $211.11 | $211.11 | $201.22 | $207.86 | -1.20% | 2,467,747 |
| Jul 29, 2024 | $214.91 | $218.58 | $207.57 | $210.38 | -1.57% | 2,631,918 |
| Jul 22, 2024 | $219.92 | $233.48 | $208.57 | $213.74 | -2.84% | 3,635,579 |
| Jul 15, 2024 | $221.14 | $226.09 | $218.17 | $219.99 | -0.31% | 2,168,845 |
| Jul 8, 2024 | $217.03 | $221.93 | $212.79 | $220.68 | +2.15% | 2,560,824 |
| Jul 1, 2024 | $219.38 | $219.52 | $211.84 | $216.04 | -1.19% | 1,517,261 |
| Jun 24, 2024 | $226.95 | $231.53 | $217.42 | $218.65 | -3.65% | 2,147,963 |
| Jun 17, 2024 | $226.00 | $230.43 | $224.20 | $226.94 | +0.18% | 2,165,676 |
| Jun 10, 2024 | $225.56 | $228.84 | $222.16 | $226.53 | +0.11% | 1,365,893 |
| Jun 3, 2024 | $228.32 | $229.28 | $223.68 | $226.29 | -0.57% | 2,240,306 |
| May 28, 2024 | $226.67 | $228.10 | $221.28 | $227.59 | +0.24% | 2,200,894 |
| May 20, 2024 | $225.93 | $229.98 | $225.44 | $227.05 | +0.33% | 1,623,815 |
| May 13, 2024 | $226.49 | $227.30 | $223.84 | $226.30 | +0.31% | 2,441,240 |
| May 6, 2024 | $222.00 | $228.15 | $220.83 | $225.61 | +1.83% | 2,018,327 |
| Apr 29, 2024 | $220.00 | $222.62 | $215.46 | $221.55 | +1.15% | 2,251,179 |
| Apr 22, 2024 | $211.68 | $224.60 | $209.92 | $219.03 | +3.53% | 3,308,331 |
| Apr 15, 2024 | $213.95 | $215.49 | $208.41 | $211.57 | +0.16% | 2,021,852 |
| Apr 8, 2024 | $218.62 | $220.31 | $211.10 | $211.23 | -3.15% | 1,790,589 |
| Apr 1, 2024 | $223.41 | $224.38 | $215.88 | $218.11 | -2.30% | 1,764,352 |
| Mar 25, 2024 | $215.89 | $225.26 | $215.60 | $223.25 | +3.56% | 1,774,569 |
| Mar 18, 2024 | $215.89 | $219.76 | $214.20 | $215.58 | -0.05% | 1,660,423 |
| Mar 11, 2024 | $215.29 | $217.92 | $212.08 | $215.68 | -0.02% | 2,150,092 |
| Mar 4, 2024 | $217.41 | $219.57 | $213.99 | $215.73 | -0.46% | 1,818,165 |
| Feb 26, 2024 | $214.54 | $217.84 | $212.82 | $216.72 | +0.95% | 2,281,656 |
| Feb 20, 2024 | $207.76 | $217.53 | $207.53 | $214.69 | +2.81% | 1,994,764 |
| Feb 12, 2024 | $205.42 | $211.71 | $201.92 | $208.83 | +1.98% | 1,687,000 |
| Feb 5, 2024 | $196.76 | $205.15 | $194.71 | $204.77 | +2.97% | 2,964,881 |
| Jan 29, 2024 | $200.52 | $203.77 | $194.15 | $198.86 | -1.06% | 3,829,340 |
| Jan 22, 2024 | $200.72 | $204.51 | $198.42 | $201.00 | +0.20% | 1,862,218 |
| Jan 16, 2024 | $195.56 | $200.71 | $194.03 | $200.60 | +1.77% | 1,260,205 |
| Jan 8, 2024 | $195.94 | $198.34 | $193.49 | $197.12 | +0.53% | 1,906,360 |
| Jan 2, 2024 | $198.70 | $201.02 | $193.53 | $196.09 | -3.00% | 2,014,373 |
| Dec 26, 2023 | $201.61 | $203.31 | $200.74 | $202.16 | +0.28% | 782,936 |
| Dec 18, 2023 | $199.27 | $203.70 | $196.24 | $201.60 | +1.93% | 1,918,622 |
| Dec 11, 2023 | $191.73 | $201.62 | $190.04 | $197.78 | +3.17% | 2,193,620 |
| Dec 4, 2023 | $194.05 | $197.47 | $190.94 | $191.71 | -1.78% | 2,188,982 |
| Nov 27, 2023 | $188.66 | $196.57 | $187.93 | $195.19 | +2.87% | 2,940,130 |
| Nov 20, 2023 | $189.59 | $190.57 | $186.66 | $189.74 | -0.12% | 1,101,299 |
| Nov 13, 2023 | $179.45 | $192.05 | $178.30 | $189.96 | +5.48% | 1,999,086 |
| Nov 6, 2023 | $181.36 | $182.04 | $176.75 | $180.09 | -0.63% | 1,908,916 |
| Oct 30, 2023 | $172.04 | $181.31 | $170.42 | $181.24 | +6.27% | 2,420,160 |
| Oct 23, 2023 | $172.94 | $176.09 | $165.21 | $170.54 | -1.92% | 3,665,986 |
| Oct 16, 2023 | $184.73 | $185.36 | $173.80 | $173.87 | -4.83% | 1,828,874 |
| Oct 9, 2023 | $183.35 | $186.67 | $180.97 | $182.69 | -0.60% | 1,845,660 |
| Oct 2, 2023 | $181.75 | $184.92 | $179.19 | $183.80 | +0.62% | 2,541,719 |
| Sep 25, 2023 | $180.95 | $186.92 | $180.95 | $182.67 | +1.00% | 2,633,345 |
| Sep 18, 2023 | $180.81 | $186.90 | $179.28 | $180.86 | +0.17% | 2,528,218 |
| Sep 11, 2023 | $182.45 | $183.58 | $179.88 | $180.56 | -0.28% | 2,157,419 |
| Sep 5, 2023 | $187.17 | $187.30 | $180.55 | $181.06 | -4.21% | 1,489,800 |
| Aug 28, 2023 | $186.12 | $192.31 | $185.41 | $189.02 | +2.53% | 1,739,970 |
| Aug 21, 2023 | $177.02 | $185.37 | $176.01 | $184.36 | +4.07% | 2,329,739 |
| Aug 14, 2023 | $183.92 | $184.98 | $176.55 | $177.15 | -4.22% | 1,684,051 |
| Aug 7, 2023 | $186.91 | $188.13 | $183.32 | $184.96 | -0.03% | 1,877,177 |
| Jul 31, 2023 | $185.17 | $188.83 | $181.38 | $185.02 | +0.23% | 2,999,931 |
| Jul 24, 2023 | $178.34 | $187.39 | $166.62 | $184.60 | +3.49% | 5,647,736 |
| Jul 17, 2023 | $177.34 | $178.88 | $174.78 | $178.37 | -0.03% | 2,508,634 |
| Jul 10, 2023 | $169.40 | $180.94 | $169.34 | $178.42 | +3.94% | 2,651,982 |
| Jul 3, 2023 | $171.60 | $173.60 | $166.87 | $171.65 | -0.09% | 1,903,284 |
| Jun 26, 2023 | $167.78 | $172.17 | $163.83 | $171.80 | +2.35% | 2,230,625 |
| Jun 20, 2023 | $169.60 | $170.93 | $165.40 | $167.85 | -1.89% | 2,244,047 |
| Jun 12, 2023 | $163.16 | $171.95 | $162.35 | $171.09 | +5.27% | 2,421,070 |
| Jun 5, 2023 | $166.80 | $172.30 | $162.32 | $162.52 | -2.29% | 2,877,891 |
| May 30, 2023 | $163.79 | $166.50 | $158.93 | $166.33 | +2.06% | 4,406,030 |
| May 22, 2023 | $170.53 | $171.42 | $162.69 | $162.97 | -4.58% | 3,032,080 |
| May 15, 2023 | $173.26 | $173.99 | $167.20 | $170.80 | -1.36% | 2,286,532 |
| May 8, 2023 | $173.14 | $173.93 | $169.19 | $173.15 | +0.62% | 2,540,198 |
| May 1, 2023 | $173.93 | $176.33 | $167.90 | $172.08 | -1.38% | 3,085,758 |
| Apr 24, 2023 | $178.58 | $179.21 | $161.90 | $174.48 | -2.03% | 4,777,164 |
| Apr 17, 2023 | $178.55 | $180.59 | $176.64 | $178.09 | +0.08% | 2,390,140 |
| Apr 10, 2023 | $175.40 | $180.06 | $175.08 | $177.94 | +0.60% | 1,921,256 |
| Apr 3, 2023 | $177.72 | $179.93 | $174.01 | $176.87 | -1.15% | 1,823,878 |
| Mar 27, 2023 | $171.12 | $179.20 | $169.41 | $178.93 | +5.41% | 1,797,153 |
| Mar 20, 2023 | $167.77 | $175.42 | $166.56 | $169.74 | +1.96% | 2,607,790 |
| Mar 13, 2023 | $169.48 | $175.81 | $164.37 | $166.47 | -2.50% | 2,687,069 |
| Mar 6, 2023 | $183.76 | $184.20 | $169.28 | $170.74 | -6.87% | 2,173,364 |
| Feb 27, 2023 | $183.85 | $185.46 | $179.10 | $183.33 | +0.92% | 2,787,189 |
| Feb 21, 2023 | $180.60 | $185.00 | $177.67 | $181.65 | -0.47% | 3,221,405 |
| Feb 13, 2023 | $181.80 | $186.43 | $180.41 | $182.50 | +0.61% | 2,244,285 |
| Feb 6, 2023 | $179.78 | $185.30 | $177.48 | $181.39 | +0.10% | 2,513,528 |
| Jan 30, 2023 | $186.61 | $193.01 | $180.61 | $181.20 | -3.33% | 3,301,658 |
| Jan 23, 2023 | $190.90 | $192.70 | $183.72 | $187.45 | -1.60% | 2,804,535 |
| Jan 17, 2023 | $195.41 | $195.46 | $184.16 | $190.49 | -2.48% | 1,877,128 |
| Jan 9, 2023 | $188.74 | $195.95 | $187.38 | $195.34 | +3.73% | 1,548,765 |
| Jan 3, 2023 | $182.00 | $188.53 | $180.84 | $188.31 | +4.04% | 1,777,121 |
| Dec 27, 2022 | $181.24 | $183.80 | $179.02 | $181.00 | -0.06% | 1,389,529 |
| Dec 19, 2022 | $179.52 | $181.94 | $175.46 | $181.11 | +1.02% | 1,723,196 |
| Dec 12, 2022 | $177.92 | $186.73 | $176.02 | $179.29 | +0.88% | 2,783,389 |
| Dec 5, 2022 | $190.33 | $193.95 | $177.21 | $177.73 | -7.72% | 3,636,539 |
| Nov 28, 2022 | $190.98 | $195.52 | $185.50 | $192.60 | +0.12% | 2,069,359 |
| Nov 21, 2022 | $187.27 | $193.80 | $186.39 | $192.36 | +2.20% | 1,872,910 |
| Nov 14, 2022 | $182.82 | $189.25 | $180.50 | $188.22 | +2.39% | 2,844,261 |
| Nov 7, 2022 | $175.70 | $185.30 | $167.45 | $183.83 | +5.31% | 3,420,842 |
| Oct 31, 2022 | $171.64 | $175.86 | $162.94 | $174.56 | +1.71% | 2,511,677 |
| Oct 24, 2022 | $172.38 | $177.74 | $162.37 | $171.63 | +0.34% | 4,410,284 |
| Oct 17, 2022 | $169.30 | $175.54 | $168.12 | $171.04 | +2.72% | 1,777,874 |
| Oct 10, 2022 | $166.95 | $169.20 | $157.28 | $166.51 | +0.59% | 2,366,676 |
| Oct 3, 2022 | $164.23 | $175.36 | $163.35 | $165.53 | +1.74% | 2,473,852 |
| Sep 26, 2022 | $165.29 | $167.44 | $161.27 | $162.70 | -1.76% | 2,264,860 |
| Sep 19, 2022 | $172.48 | $179.88 | $163.02 | $165.62 | -4.47% | 2,049,181 |
| Sep 12, 2022 | $191.81 | $193.50 | $170.21 | $173.37 | -9.25% | 3,003,093 |
| Sep 6, 2022 | $186.12 | $191.84 | $182.59 | $191.05 | +3.00% | 1,405,813 |
| Aug 29, 2022 | $187.32 | $189.22 | $181.86 | $185.48 | -1.75% | 2,035,176 |
| Aug 22, 2022 | $194.27 | $196.34 | $188.32 | $188.78 | -4.20% | 1,161,889 |
| Aug 15, 2022 | $200.85 | $204.37 | $195.10 | $197.05 | -2.68% | 1,650,744 |
| Aug 8, 2022 | $195.00 | $202.63 | $193.33 | $202.47 | +4.75% | 1,957,331 |
| Aug 1, 2022 | $188.83 | $194.29 | $187.90 | $193.29 | +1.49% | 2,428,420 |
| Jul 25, 2022 | $175.43 | $190.62 | $170.65 | $190.46 | +8.65% | 3,065,172 |
| Jul 18, 2022 | $168.14 | $177.12 | $164.78 | $175.30 | +4.96% | 1,821,089 |
| Jul 11, 2022 | $163.59 | $168.74 | $159.63 | $167.01 | +1.25% | 1,940,695 |
| Jul 5, 2022 | $162.03 | $168.02 | $160.05 | $164.95 | +0.31% | 1,810,238 |
| Jun 27, 2022 | $165.97 | $169.24 | $159.58 | $164.44 | -0.55% | 2,403,389 |
| Jun 21, 2022 | $156.55 | $165.38 | $152.89 | $165.35 | +6.74% | 2,620,015 |
| Jun 13, 2022 | $164.78 | $165.41 | $151.62 | $154.91 | -8.28% | 3,296,306 |
| Jun 6, 2022 | $178.17 | $182.21 | $166.82 | $168.89 | -4.75% | 2,587,932 |
| May 31, 2022 | $171.05 | $177.99 | $168.74 | $177.32 | +2.14% | 2,366,239 |
| May 23, 2022 | $166.31 | $173.66 | $158.62 | $173.61 | +5.54% | 2,677,817 |
| May 16, 2022 | $172.90 | $178.40 | $161.03 | $164.50 | -5.62% | 2,646,727 |
| May 9, 2022 | $174.45 | $179.00 | $168.98 | $174.29 | -1.72% | 2,908,094 |
| May 2, 2022 | $181.46 | $185.99 | $174.76 | $177.34 | -1.81% | 2,571,600 |
| Apr 25, 2022 | $166.21 | $185.39 | $162.51 | $180.60 | +7.87% | 4,632,750 |
| Apr 18, 2022 | $165.59 | $175.70 | $163.41 | $167.42 | +0.56% | 2,752,789 |
| Apr 11, 2022 | $176.00 | $178.36 | $166.42 | $166.49 | -5.30% | 2,789,873 |
| Apr 4, 2022 | $174.42 | $177.10 | $170.47 | $175.80 | +0.43% | 3,504,863 |
| Mar 28, 2022 | $172.82 | $180.60 | $170.15 | $175.04 | +1.10% | 4,049,845 |
| Mar 21, 2022 | $169.99 | $173.95 | $164.51 | $173.14 | +1.18% | 3,711,182 |
| Mar 14, 2022 | $164.61 | $172.79 | $163.59 | $171.12 | +5.38% | 3,621,558 |
| Mar 7, 2022 | $167.12 | $168.20 | $156.51 | $162.38 | -3.11% | 3,232,805 |
| Feb 28, 2022 | $176.67 | $177.64 | $165.92 | $167.59 | -7.06% | 3,045,416 |
| Feb 22, 2022 | $180.90 | $182.68 | $168.31 | $180.32 | -0.30% | 2,720,132 |
| Feb 14, 2022 | $183.32 | $187.99 | $179.40 | $180.87 | -1.43% | 2,490,379 |
| Feb 7, 2022 | $189.12 | $189.88 | $179.36 | $183.49 | -3.07% | 4,220,443 |
| Jan 31, 2022 | $197.22 | $209.92 | $184.05 | $189.31 | -5.11% | 4,427,067 |
| Jan 24, 2022 | $196.68 | $201.26 | $192.76 | $199.50 | -0.63% | 2,639,960 |
| Jan 18, 2022 | $206.97 | $209.15 | $199.20 | $200.76 | -3.98% | 1,550,628 |
| Jan 10, 2022 | $210.63 | $215.96 | $205.51 | $209.08 | -1.95% | 2,198,899 |
| Jan 3, 2022 | $216.81 | $219.33 | $210.35 | $213.24 | -1.54% | 1,801,065 |
| Dec 27, 2021 | $209.27 | $219.41 | $208.75 | $216.57 | +3.89% | 1,106,847 |
| Dec 20, 2021 | $203.73 | $210.34 | $195.66 | $208.47 | +0.76% | 1,428,336 |
| Dec 13, 2021 | $212.46 | $213.46 | $205.85 | $206.89 | -2.70% | 2,347,217 |
| Dec 6, 2021 | $208.90 | $217.09 | $208.33 | $212.63 | +3.39% | 1,928,173 |
| Nov 29, 2021 | $217.11 | $218.26 | $202.47 | $205.66 | -3.87% | 2,786,739 |
| Nov 22, 2021 | $219.02 | $221.76 | $210.72 | $213.95 | -2.09% | 1,629,001 |
| Nov 15, 2021 | $226.63 | $228.11 | $218.36 | $218.52 | -2.96% | 1,651,095 |
| Nov 8, 2021 | $228.15 | $229.24 | $221.09 | $225.19 | -0.54% | 1,480,305 |
| Nov 1, 2021 | $217.54 | $226.70 | $215.90 | $226.42 | +4.00% | 2,671,672 |
| Oct 25, 2021 | $217.56 | $219.15 | $205.00 | $217.72 | +0.10% | 3,269,489 |
| Oct 18, 2021 | $208.49 | $219.99 | $207.39 | $217.50 | +3.69% | 1,689,992 |
| Oct 11, 2021 | $207.22 | $210.47 | $202.26 | $209.75 | +1.44% | 1,957,047 |
| Oct 4, 2021 | $209.45 | $215.33 | $206.02 | $206.77 | -1.37% | 2,032,151 |
| Sep 27, 2021 | $216.21 | $217.93 | $203.23 | $209.65 | -3.36% | 1,831,608 |
| Sep 20, 2021 | $211.69 | $220.79 | $208.83 | $216.94 | +1.05% | 1,696,551 |
| Sep 13, 2021 | $226.12 | $226.12 | $214.27 | $214.68 | -4.32% | 1,931,228 |
| Sep 7, 2021 | $224.98 | $227.51 | $221.83 | $224.37 | -0.60% | 1,327,126 |
| Aug 30, 2021 | $226.77 | $228.88 | $222.70 | $225.73 | -0.18% | 1,880,406 |
| Aug 23, 2021 | $219.55 | $228.09 | $217.77 | $226.14 | +3.60% | 2,316,391 |
| Aug 16, 2021 | $214.93 | $220.50 | $212.68 | $218.28 | +1.28% | 2,047,760 |
| Aug 9, 2021 | $213.06 | $218.53 | $211.51 | $215.53 | +1.08% | 1,669,142 |
| Aug 2, 2021 | $211.68 | $215.41 | $209.36 | $213.22 | +1.21% | 1,932,459 |
| Jul 26, 2021 | $202.30 | $214.65 | $202.22 | $210.68 | +4.17% | 3,093,211 |
| Jul 19, 2021 | $200.69 | $204.05 | $196.93 | $202.25 | -0.51% | 3,079,848 |
| Jul 12, 2021 | $208.86 | $212.14 | $202.57 | $203.29 | -3.36% | 2,163,801 |
| Jul 6, 2021 | $209.75 | $211.12 | $204.40 | $210.35 | +0.21% | 1,775,170 |
| Jun 28, 2021 | $209.19 | $212.00 | $207.46 | $209.90 | +0.59% | 1,633,775 |
| Jun 21, 2021 | $207.98 | $211.16 | $207.51 | $208.67 | +1.55% | 2,285,684 |
| Jun 14, 2021 | $219.10 | $219.20 | $202.75 | $205.49 | -6.32% | 2,980,072 |
| Jun 7, 2021 | $221.00 | $221.00 | $214.32 | $219.35 | -0.44% | 2,018,756 |
| Jun 1, 2021 | $222.12 | $224.46 | $216.58 | $220.32 | -0.10% | 2,006,274 |
| May 24, 2021 | $218.46 | $220.79 | $214.17 | $220.53 | +1.81% | 3,591,097 |
| May 17, 2021 | $219.20 | $222.11 | $212.06 | $216.62 | -1.11% | 2,186,604 |
| May 10, 2021 | $223.32 | $226.19 | $214.56 | $219.06 | -1.08% | 2,480,729 |
| May 3, 2021 | $215.30 | $222.75 | $212.40 | $221.46 | +3.40% | 2,747,937 |
| Apr 26, 2021 | $202.59 | $216.98 | $199.84 | $214.17 | +5.94% | 4,065,594 |
| Apr 19, 2021 | $199.51 | $202.91 | $196.44 | $202.16 | +1.79% | 2,660,441 |
| Apr 12, 2021 | $197.41 | $200.94 | $192.17 | $198.60 | +0.75% | 2,766,880 |
| Apr 5, 2021 | $189.27 | $197.80 | $188.56 | $197.13 | +4.82% | 2,635,409 |
| Mar 29, 2021 | $182.19 | $188.81 | $181.84 | $188.07 | +2.41% | 2,245,466 |
| Mar 22, 2021 | $178.07 | $183.77 | $174.64 | $183.64 | +2.30% | 2,027,629 |
| Mar 15, 2021 | $180.38 | $185.92 | $177.52 | $179.51 | -0.71% | 3,257,253 |
| Mar 8, 2021 | $177.64 | $186.77 | $176.84 | $180.79 | +1.99% | 3,170,690 |
| Mar 1, 2021 | $176.70 | $181.70 | $168.47 | $177.27 | +1.18% | 2,700,188 |
| Feb 22, 2021 | $173.74 | $181.57 | $168.88 | $175.21 | -0.11% | 3,789,130 |
| Feb 16, 2021 | $177.82 | $179.31 | $171.69 | $175.41 | -1.03% | 1,825,900 |
| Feb 8, 2021 | $172.83 | $177.35 | $170.53 | $177.23 | +2.39% | 2,220,735 |
| Feb 1, 2021 | $153.32 | $173.17 | $149.43 | $173.09 | +14.73% | 3,161,436 |
| Jan 25, 2021 | $155.98 | $157.35 | $147.40 | $150.87 | -3.71% | 1,932,642 |
| Jan 19, 2021 | $161.22 | $162.12 | $156.49 | $156.68 | -1.66% | 1,589,702 |
| Jan 11, 2021 | $155.40 | $164.11 | $155.40 | $159.33 | +1.65% | 2,335,809 |
| Jan 4, 2021 | $155.46 | $163.82 | $151.11 | $156.75 | +1.06% | 3,536,675 |
| Dec 28, 2020 | $155.00 | $155.78 | $151.49 | $155.11 | +1.11% | 846,626 |
| Dec 21, 2020 | $150.69 | $154.14 | $148.55 | $153.40 | +0.29% | 1,037,469 |
| Dec 14, 2020 | $151.82 | $153.17 | $148.45 | $152.96 | +1.97% | 2,684,634 |
| Dec 7, 2020 | $154.31 | $156.61 | $149.15 | $150.01 | -2.62% | 2,091,114 |
| Nov 30, 2020 | $150.08 | $154.24 | $148.50 | $154.04 | +2.49% | 2,078,719 |
| Nov 23, 2020 | $148.91 | $153.50 | $146.63 | $150.30 | +1.90% | 1,426,495 |
| Nov 16, 2020 | $152.18 | $153.98 | $145.35 | $147.50 | -1.39% | 2,474,444 |
| Nov 9, 2020 | $153.99 | $156.82 | $146.60 | $149.58 | +0.89% | 3,622,426 |
| Nov 2, 2020 | $140.09 | $148.90 | $139.43 | $148.26 | +7.13% | 2,077,040 |
| Oct 26, 2020 | $140.49 | $140.84 | $134.50 | $138.39 | -2.36% | 2,638,335 |
| Oct 19, 2020 | $133.93 | $145.45 | $133.53 | $141.74 | +5.76% | 4,073,781 |
| Oct 12, 2020 | $131.60 | $134.48 | $128.46 | $134.02 | +2.70% | 2,227,500 |
| Oct 5, 2020 | $125.96 | $133.22 | $125.75 | $130.50 | +4.96% | 2,824,680 |
| Sep 28, 2020 | $120.76 | $129.50 | $120.53 | $124.33 | +4.22% | 3,512,426 |
| Sep 21, 2020 | $123.10 | $124.26 | $115.77 | $119.30 | -4.93% | 3,041,889 |
| Sep 14, 2020 | $121.29 | $129.74 | $121.12 | $125.48 | +4.75% | 4,268,325 |
| Sep 8, 2020 | $118.38 | $120.82 | $113.56 | $119.79 | +0.60% | 2,399,066 |
| Aug 31, 2020 | $118.18 | $121.53 | $113.06 | $119.08 | +0.76% | 2,755,255 |
| Aug 24, 2020 | $115.48 | $118.36 | $114.44 | $118.18 | +3.14% | 1,714,413 |
| Aug 17, 2020 | $117.43 | $117.43 | $112.21 | $114.58 | -1.72% | 1,893,687 |
| Aug 10, 2020 | $116.36 | $120.82 | $115.33 | $116.59 | +0.66% | 2,134,036 |
| Aug 3, 2020 | $114.04 | $116.85 | $111.80 | $115.82 | +2.19% | 2,707,908 |
| Jul 27, 2020 | $120.46 | $120.90 | $112.10 | $113.34 | -5.87% | 3,777,182 |
| Jul 20, 2020 | $120.50 | $123.60 | $119.66 | $120.41 | -0.70% | 2,900,032 |
| Jul 13, 2020 | $112.20 | $121.66 | $111.44 | $121.26 | +9.20% | 3,762,935 |
| Jul 6, 2020 | $119.43 | $120.09 | $109.99 | $111.04 | -5.09% | 3,327,467 |
| Jun 29, 2020 | $110.83 | $117.56 | $110.35 | $117.00 | +6.53% | 2,153,697 |
| Jun 22, 2020 | $113.46 | $115.88 | $109.38 | $109.83 | -4.10% | 4,248,550 |
| Jun 15, 2020 | $110.38 | $119.89 | $109.07 | $114.52 | +0.90% | 2,133,368 |
| Jun 8, 2020 | $122.95 | $125.64 | $111.92 | $113.50 | -7.96% | 2,601,771 |
| Jun 1, 2020 | $111.30 | $125.67 | $111.16 | $123.32 | +11.43% | 2,937,635 |
| May 26, 2020 | $109.39 | $114.84 | $108.42 | $110.67 | +3.96% | 2,845,630 |
| May 18, 2020 | $104.28 | $107.63 | $102.56 | $106.45 | +5.94% | 2,482,504 |
| May 11, 2020 | $108.16 | $109.88 | $98.84 | $100.48 | -8.04% | 2,377,052 |
| May 4, 2020 | $107.65 | $109.53 | $103.80 | $109.26 | +1.10% | 2,163,856 |
| Apr 27, 2020 | $108.97 | $119.55 | $105.15 | $108.07 | -0.43% | 3,061,122 |
| Apr 20, 2020 | $107.85 | $109.19 | $101.82 | $108.54 | -0.75% | 2,201,717 |
| Apr 13, 2020 | $114.15 | $114.98 | $101.66 | $109.36 | -4.93% | 2,327,778 |
| Apr 6, 2020 | $98.96 | $116.67 | $97.67 | $115.03 | +22.88% | 2,585,790 |
| Mar 30, 2020 | $100.97 | $105.09 | $93.29 | $93.61 | -6.68% | 4,319,104 |
| Mar 23, 2020 | $89.60 | $107.24 | $76.96 | $100.31 | +10.47% | 4,300,403 |
| Mar 16, 2020 | $93.50 | $107.96 | $88.01 | $90.80 | -14.40% | 3,968,718 |
| Mar 9, 2020 | $114.02 | $120.67 | $99.35 | $106.08 | -12.20% | 4,985,076 |
| Mar 2, 2020 | $114.73 | $122.33 | $112.72 | $120.82 | +5.53% | 4,245,813 |
| Feb 24, 2020 | $129.99 | $129.99 | $110.69 | $114.49 | -14.53% | 4,487,092 |
| Feb 18, 2020 | $137.75 | $138.10 | $133.45 | $133.95 | -3.03% | 1,689,171 |
| Feb 10, 2020 | $135.49 | $141.00 | $135.17 | $138.13 | +1.39% | 1,885,865 |
| Feb 3, 2020 | $132.05 | $141.09 | $131.86 | $136.24 | +3.81% | 2,794,205 |
| Jan 27, 2020 | $127.11 | $137.24 | $126.83 | $131.24 | +1.20% | 3,541,037 |
| Jan 21, 2020 | $133.12 | $133.41 | $128.61 | $129.68 | -3.74% | 1,882,382 |
| Jan 13, 2020 | $128.73 | $134.88 | $128.21 | $134.72 | +4.83% | 2,479,091 |
| Jan 6, 2020 | $128.39 | $129.41 | $125.76 | $128.51 | 0.00% | 2,756,423 |
| Dec 30, 2019 | $131.60 | $132.25 | $127.32 | $128.51 | -2.36% | 1,855,426 |
| Dec 23, 2019 | $132.10 | $134.39 | $131.47 | $131.61 | -0.23% | 1,528,619 |
| Dec 16, 2019 | $131.00 | $133.14 | $128.69 | $131.92 | +1.48% | 2,761,811 |
| Dec 9, 2019 | $130.14 | $131.12 | $128.81 | $129.99 | -0.12% | 2,159,010 |
| Dec 2, 2019 | $130.84 | $131.87 | $125.85 | $130.14 | -0.18% | 2,827,180 |
| Nov 25, 2019 | $129.32 | $131.18 | $127.88 | $130.37 | +0.86% | 3,146,873 |
| Nov 18, 2019 | $131.85 | $133.76 | $129.07 | $129.26 | -2.14% | 2,471,596 |
| Nov 11, 2019 | $132.80 | $134.56 | $130.54 | $132.08 | -1.31% | 2,024,361 |
| Nov 4, 2019 | $130.00 | $133.88 | $129.06 | $133.83 | +3.42% | 2,799,809 |
| Oct 28, 2019 | $127.22 | $129.69 | $126.55 | $129.40 | +2.05% | 2,828,619 |
| Oct 21, 2019 | $117.88 | $130.61 | $117.00 | $126.80 | +8.48% | 4,758,481 |
| Oct 14, 2019 | $113.29 | $117.40 | $112.52 | $116.89 | +3.10% | 2,195,082 |
| Oct 7, 2019 | $111.02 | $115.11 | $108.27 | $113.37 | +1.80% | 1,752,875 |
| Sep 30, 2019 | $113.06 | $114.67 | $107.08 | $111.36 | -1.29% | 1,942,486 |
| Sep 23, 2019 | $112.55 | $114.51 | $111.05 | $112.82 | 0.00% | 1,791,065 |
| Sep 16, 2019 | $115.24 | $115.24 | $111.78 | $112.82 | -3.20% | 2,675,801 |
| Sep 9, 2019 | $114.94 | $117.62 | $112.05 | $116.55 | +2.07% | 3,115,138 |
| Sep 3, 2019 | $114.18 | $115.84 | $112.06 | $114.19 | -1.19% | 1,561,972 |
| Aug 26, 2019 | $111.70 | $116.44 | $110.76 | $115.57 | +4.38% | 1,990,851 |
| Aug 19, 2019 | $115.28 | $116.38 | $110.13 | $110.72 | -2.86% | 2,266,838 |
| Aug 12, 2019 | $112.75 | $115.16 | $109.16 | $113.98 | +0.64% | 2,374,451 |
| Aug 5, 2019 | $109.45 | $114.91 | $107.63 | $113.25 | +2.15% | 2,783,729 |
| Jul 29, 2019 | $117.16 | $117.16 | $109.25 | $110.87 | -5.39% | 2,541,233 |
| Jul 22, 2019 | $113.66 | $119.95 | $112.21 | $117.19 | +2.92% | 3,139,168 |
| Jul 15, 2019 | $113.89 | $116.39 | $112.23 | $113.86 | +0.33% | 2,099,202 |
| Jul 8, 2019 | $120.04 | $120.13 | $111.25 | $113.48 | -5.81% | 3,291,498 |
| Jul 1, 2019 | $116.83 | $120.65 | $115.70 | $120.48 | +4.15% | 2,296,352 |
| Jun 24, 2019 | $111.99 | $115.83 | $110.28 | $115.68 | +3.22% | 3,341,244 |
| Jun 17, 2019 | $110.48 | $113.32 | $109.44 | $112.07 | +1.52% | 2,715,410 |
| Jun 10, 2019 | $112.73 | $113.97 | $109.79 | $110.39 | -1.57% | 2,232,459 |
| Jun 3, 2019 | $104.00 | $112.55 | $103.80 | $112.15 | +7.77% | 3,567,339 |
| May 28, 2019 | $101.26 | $104.50 | $101.06 | $104.06 | +2.77% | 4,145,738 |
| May 20, 2019 | $100.78 | $102.17 | $99.00 | $101.26 | -0.39% | 2,754,061 |
| May 13, 2019 | $104.47 | $105.18 | $101.25 | $101.66 | -4.32% | 2,964,732 |
| May 6, 2019 | $110.00 | $110.49 | $103.97 | $106.25 | -4.64% | 3,370,657 |
| Apr 29, 2019 | $109.18 | $111.57 | $108.02 | $111.42 | +2.05% | 2,204,600 |
| Apr 22, 2019 | $113.25 | $116.08 | $107.68 | $109.18 | -3.70% | 3,577,574 |
| Apr 15, 2019 | $116.35 | $117.00 | $112.00 | $113.37 | -2.53% | 1,953,066 |
| Apr 8, 2019 | $113.24 | $116.44 | $112.27 | $116.31 | +1.99% | 2,145,682 |
| Apr 1, 2019 | $113.73 | $114.37 | $112.61 | $114.04 | +0.92% | 2,202,807 |
| Mar 25, 2019 | $108.84 | $113.78 | $108.40 | $113.00 | +3.68% | 2,175,565 |
| Mar 18, 2019 | $110.21 | $112.55 | $108.97 | $108.99 | -1.11% | 3,142,127 |
| Mar 11, 2019 | $108.69 | $111.17 | $108.23 | $110.21 | +1.67% | 4,183,648 |
| Mar 4, 2019 | $109.98 | $110.47 | $106.48 | $108.40 | -1.19% | 3,784,198 |
| Feb 25, 2019 | $107.49 | $109.76 | $106.28 | $109.71 | +2.59% | 3,931,732 |
| Feb 19, 2019 | $104.49 | $107.12 | $104.40 | $106.94 | +1.94% | 2,687,939 |
| Feb 11, 2019 | $102.97 | $105.13 | $101.61 | $104.90 | +2.02% | 2,362,071 |
| Feb 4, 2019 | $103.93 | $104.98 | $101.80 | $102.82 | -1.58% | 2,989,277 |
| Jan 28, 2019 | $96.78 | $105.83 | $96.40 | $104.47 | +7.48% | 5,515,484 |
| Jan 22, 2019 | $96.50 | $97.40 | $94.99 | $97.20 | +0.65% | 1,968,838 |
| Jan 14, 2019 | $93.95 | $97.02 | $92.77 | $96.57 | +2.07% | 3,542,750 |
| Jan 7, 2019 | $90.40 | $94.70 | $89.60 | $94.61 | +4.60% | 2,473,806 |
| Dec 31, 2018 | $89.10 | $90.92 | $86.90 | $90.45 | +1.82% | 2,541,147 |
| Dec 24, 2018 | $85.59 | $90.06 | $82.89 | $88.83 | +3.35% | 1,693,396 |
| Dec 17, 2018 | $90.70 | $91.35 | $85.76 | $85.95 | -5.76% | 5,248,051 |
| Dec 10, 2018 | $91.79 | $92.60 | $90.17 | $91.20 | -0.84% | 5,482,921 |
| Dec 3, 2018 | $97.97 | $98.50 | $91.46 | $91.97 | -4.60% | 3,778,356 |
| Nov 26, 2018 | $93.21 | $96.57 | $92.16 | $96.40 | +4.11% | 4,557,789 |
| Nov 19, 2018 | $93.53 | $93.74 | $91.12 | $92.59 | -1.41% | 2,541,426 |
| Nov 12, 2018 | $92.06 | $94.25 | $90.22 | $93.91 | +2.08% | 4,648,427 |
| Nov 5, 2018 | $92.56 | $94.33 | $91.41 | $92.00 | -0.45% | 5,997,080 |
| Oct 29, 2018 | $88.94 | $94.03 | $88.49 | $92.42 | +4.88% | 4,253,341 |
| Oct 22, 2018 | $97.87 | $98.24 | $86.06 | $88.12 | -9.69% | 6,635,003 |
| Oct 15, 2018 | $98.07 | $100.53 | $96.53 | $97.58 | -0.45% | 2,551,328 |
| Oct 8, 2018 | $106.61 | $107.13 | $97.09 | $98.02 | -8.10% | 3,596,804 |
| Oct 1, 2018 | $108.90 | $110.05 | $106.50 | $106.66 | -1.56% | 2,417,408 |
| Sep 24, 2018 | $112.76 | $112.78 | $107.56 | $108.35 | -3.91% | 2,982,242 |
| Sep 17, 2018 | $109.11 | $113.32 | $108.72 | $112.76 | +3.39% | 3,102,419 |
| Sep 10, 2018 | $105.91 | $109.40 | $104.07 | $109.06 | +3.49% | 2,266,884 |
| Sep 4, 2018 | $104.56 | $106.31 | $102.90 | $105.38 | +0.19% | 2,035,314 |
| Aug 27, 2018 | $105.95 | $107.74 | $104.87 | $105.18 | -0.58% | 1,943,989 |
| Aug 20, 2018 | $107.07 | $108.22 | $104.59 | $105.79 | -1.08% | 2,254,717 |
| Aug 13, 2018 | $110.48 | $110.59 | $105.36 | $106.95 | -2.91% | 2,557,188 |
| Aug 6, 2018 | $112.76 | $114.26 | $109.63 | $110.16 | -2.64% | 2,272,607 |
| Jul 30, 2018 | $112.68 | $115.55 | $111.13 | $113.15 | +0.61% | 3,244,608 |
| Jul 23, 2018 | $103.90 | $116.35 | $102.72 | $112.46 | +8.19% | 5,272,951 |
| Jul 16, 2018 | $103.65 | $105.29 | $102.51 | $103.95 | +0.28% | 3,317,504 |
| Jul 9, 2018 | $101.50 | $103.71 | $101.31 | $103.66 | +2.56% | 2,160,707 |
| Jul 2, 2018 | $101.52 | $101.66 | $99.76 | $101.07 | -1.01% | 2,138,825 |
| Jun 25, 2018 | $100.02 | $103.16 | $99.66 | $102.10 | +1.85% | 3,676,185 |
| Jun 18, 2018 | $105.61 | $105.84 | $99.94 | $100.25 | -5.37% | 3,451,045 |
| Jun 11, 2018 | $108.27 | $108.65 | $104.94 | $105.94 | -1.93% | 2,805,873 |
| Jun 4, 2018 | $106.55 | $108.18 | $105.04 | $108.03 | +1.59% | 2,779,152 |
| May 29, 2018 | $107.54 | $107.73 | $104.88 | $106.34 | -1.97% | 2,462,696 |
| May 21, 2018 | $109.51 | $111.52 | $107.04 | $108.48 | -0.57% | 2,956,271 |
| May 14, 2018 | $107.92 | $109.66 | $105.85 | $109.10 | +1.33% | 3,366,005 |
| May 7, 2018 | $105.94 | $109.00 | $104.67 | $107.67 | +1.83% | 3,231,816 |
| Apr 30, 2018 | $105.09 | $107.06 | $102.40 | $105.73 | +0.84% | 3,574,658 |
| Apr 23, 2018 | $107.25 | $108.82 | $101.67 | $104.85 | -2.12% | 4,089,222 |
| Apr 16, 2018 | $105.53 | $108.93 | $105.12 | $107.12 | +2.21% | 3,690,856 |
| Apr 9, 2018 | $103.97 | $107.19 | $103.51 | $104.80 | +1.55% | 2,512,220 |
| Apr 2, 2018 | $106.11 | $106.92 | $102.44 | $103.20 | -2.87% | 4,246,226 |
| Mar 26, 2018 | $104.06 | $107.03 | $102.55 | $106.25 | +3.10% | 3,153,220 |
| Mar 19, 2018 | $111.32 | $111.90 | $103.01 | $103.06 | -7.68% | 4,590,223 |
| Mar 12, 2018 | $117.28 | $117.56 | $110.55 | $111.63 | -4.86% | 3,753,182 |
| Mar 5, 2018 | $114.37 | $117.62 | $112.49 | $117.33 | +1.88% | 3,906,596 |
| Feb 26, 2018 | $119.62 | $120.41 | $114.02 | $115.16 | -3.33% | 2,720,072 |
| Feb 20, 2018 | $118.11 | $119.21 | $116.78 | $119.13 | +0.28% | 1,955,692 |
| Feb 12, 2018 | $112.69 | $119.72 | $112.66 | $118.80 | +6.59% | 3,463,676 |
| Feb 5, 2018 | $116.79 | $118.29 | $108.83 | $111.46 | -5.25% | 5,068,512 |
| Jan 29, 2018 | $120.75 | $123.67 | $117.32 | $117.63 | -2.80% | 5,584,379 |
| Jan 22, 2018 | $121.34 | $121.74 | $119.47 | $121.02 | -0.26% | 2,524,404 |
| Jan 16, 2018 | $119.53 | $123.20 | $116.92 | $121.34 | +1.67% | 2,355,664 |
| Jan 8, 2018 | $118.14 | $120.32 | $117.75 | $119.35 | +1.01% | 2,316,701 |
| Jan 2, 2018 | $115.15 | $118.52 | $114.75 | $118.16 | +2.87% | 2,008,507 |
| Dec 26, 2017 | $114.13 | $115.82 | $113.89 | $114.86 | +0.60% | 1,274,474 |
| Dec 18, 2017 | $116.20 | $117.92 | $113.33 | $114.17 | -1.50% | 3,425,815 |
| Dec 11, 2017 | $113.85 | $116.13 | $113.51 | $115.91 | +1.92% | 3,583,554 |
| Dec 4, 2017 | $113.42 | $113.87 | $111.39 | $113.73 | +0.98% | 4,050,654 |
| Nov 27, 2017 | $111.67 | $114.80 | $111.26 | $112.63 | +0.83% | 3,735,110 |
| Nov 20, 2017 | $110.00 | $111.83 | $109.57 | $111.70 | +3.15% | 2,621,858 |
| Nov 13, 2017 | $104.89 | $108.67 | $104.51 | $108.29 | +2.95% | 2,983,834 |
| Nov 6, 2017 | $107.87 | $108.27 | $104.85 | $105.19 | -2.68% | 2,881,297 |
| Oct 30, 2017 | $106.15 | $108.99 | $104.76 | $108.09 | +1.87% | 3,448,288 |
| Oct 23, 2017 | $100.07 | $106.24 | $98.37 | $106.11 | +6.42% | 3,991,080 |
| Oct 16, 2017 | $102.00 | $102.55 | $98.15 | $99.71 | -2.19% | 3,951,247 |
| Oct 9, 2017 | $100.54 | $102.07 | $100.39 | $101.94 | +1.59% | 1,909,133 |
| Oct 2, 2017 | $98.34 | $100.89 | $98.34 | $100.34 | +2.03% | 2,141,284 |
| Sep 25, 2017 | $98.78 | $100.10 | $98.02 | $98.34 | -0.43% | 3,370,623 |
| Sep 18, 2017 | $97.02 | $99.30 | $97.02 | $98.76 | +1.99% | 3,132,034 |
| Sep 11, 2017 | $93.67 | $97.11 | $93.04 | $96.83 | +3.91% | 3,177,152 |
| Sep 5, 2017 | $94.86 | $95.43 | $91.98 | $93.19 | -1.92% | 3,469,172 |
| Aug 28, 2017 | $94.00 | $95.01 | $93.05 | $95.01 | +1.43% | 2,499,401 |
| Aug 21, 2017 | $93.04 | $93.97 | $92.03 | $93.67 | +0.68% | 2,423,476 |
| Aug 14, 2017 | $93.52 | $94.65 | $92.56 | $93.04 | +0.02% | 2,233,592 |
| Aug 7, 2017 | $93.28 | $93.94 | $91.75 | $93.02 | -0.03% | 2,917,690 |
| Jul 31, 2017 | $92.49 | $94.31 | $92.21 | $93.05 | +1.11% | 2,900,149 |
| Jul 24, 2017 | $93.77 | $96.70 | $90.41 | $92.03 | -1.98% | 5,173,601 |
| Jul 17, 2017 | $94.02 | $94.47 | $93.07 | $93.89 | -0.14% | 3,757,833 |
| Jul 10, 2017 | $90.60 | $94.31 | $90.60 | $94.02 | +3.57% | 3,335,434 |
| Jul 3, 2017 | $88.96 | $91.17 | $88.46 | $90.78 | +2.73% | 2,426,593 |
| Jun 26, 2017 | $88.05 | $89.51 | $87.43 | $88.37 | +0.36% | 1,937,668 |
| Jun 19, 2017 | $85.88 | $89.07 | $85.69 | $88.05 | +2.80% | 3,462,130 |
| Jun 12, 2017 | $84.01 | $86.25 | $83.52 | $85.65 | +1.86% | 2,623,305 |
| Jun 5, 2017 | $84.40 | $84.79 | $83.10 | $84.09 | -0.78% | 3,069,499 |
| May 30, 2017 | $84.34 | $85.90 | $83.94 | $84.75 | +0.55% | 2,199,777 |
| May 22, 2017 | $82.75 | $84.31 | $82.50 | $84.29 | +1.85% | 1,775,179 |
| May 15, 2017 | $83.39 | $84.57 | $81.84 | $82.76 | -0.71% | 3,144,309 |
| May 8, 2017 | $84.14 | $84.52 | $82.68 | $83.35 | -0.97% | 2,733,050 |
| May 1, 2017 | $83.20 | $84.28 | $82.99 | $84.17 | +1.15% | 2,648,273 |
| Apr 24, 2017 | $82.60 | $83.93 | $80.91 | $83.21 | +1.86% | 4,481,034 |
| Apr 17, 2017 | $79.77 | $82.39 | $79.63 | $81.69 | +2.78% | 4,103,969 |
| Apr 10, 2017 | $79.60 | $80.24 | $79.13 | $79.48 | -0.08% | 2,839,986 |
| Apr 3, 2017 | $80.86 | $81.23 | $79.26 | $79.54 | -1.32% | 3,025,610 |
| Mar 27, 2017 | $78.82 | $80.80 | $78.61 | $80.60 | +1.24% | 3,144,046 |
| Mar 20, 2017 | $80.23 | $80.31 | $78.47 | $79.61 | -0.97% | 2,797,236 |
| Mar 13, 2017 | $80.51 | $80.94 | $79.51 | $80.39 | -0.14% | 2,689,801 |
| Mar 6, 2017 | $81.19 | $81.80 | $79.45 | $80.50 | -1.54% | 3,497,888 |
| Feb 27, 2017 | $80.16 | $82.11 | $80.02 | $81.76 | +1.88% | 3,533,118 |
| Feb 21, 2017 | $79.40 | $80.92 | $79.26 | $80.25 | +1.06% | 2,256,028 |
| Feb 13, 2017 | $79.37 | $80.46 | $78.82 | $79.41 | +0.18% | 3,115,413 |
| Feb 6, 2017 | $78.80 | $79.86 | $78.17 | $79.27 | +0.28% | 3,877,195 |
| Jan 30, 2017 | $73.23 | $80.84 | $71.71 | $79.05 | +7.16% | 8,717,447 |
| Jan 23, 2017 | $72.30 | $74.82 | $72.01 | $73.77 | +1.88% | 3,511,049 |
| Jan 17, 2017 | $72.16 | $73.43 | $71.95 | $72.41 | +0.36% | 2,465,803 |
| Jan 9, 2017 | $72.48 | $73.39 | $71.39 | $72.15 | -0.35% | 2,886,881 |
| Jan 3, 2017 | $70.76 | $72.52 | $69.53 | $72.40 | +3.10% | 3,120,184 |
| Dec 27, 2016 | $71.66 | $72.26 | $70.02 | $70.22 | -1.69% | 1,459,443 |
| Dec 19, 2016 | $71.73 | $72.36 | $70.30 | $71.43 | -0.71% | 2,206,823 |
| Dec 12, 2016 | $72.60 | $73.50 | $71.40 | $71.94 | -0.94% | 4,057,931 |
| Dec 5, 2016 | $71.81 | $74.16 | $71.81 | $72.62 | +1.25% | 4,394,783 |
| Nov 28, 2016 | $71.60 | $73.31 | $70.72 | $71.72 | +0.01% | 5,003,909 |
| Nov 21, 2016 | $70.58 | $72.02 | $70.11 | $71.71 | +1.60% | 2,135,441 |
| Nov 14, 2016 | $69.58 | $72.44 | $69.15 | $70.58 | – | 4,240,330 |
Seasonality
AVY 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 | 2.4% | 1.2% | -2.6% | 1.5% | -0.7% | 1.4% | 4.0% | 0.9% | -1.0% | 2.5% | 4.7% | 0.1% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 2.0% | 5.8% | -11.6% | -5.1% | -3.0% | 2.7% | 4.5% | 2.6% | -1.4% | 6.8% | ||
| 2025 | -0.7% | 1.2% | -4.9% | -3.9% | 3.9% | -0.8% | -4.4% | 2.3% | -5.0% | 7.8% | -1.4% | 6.1% |
| 2024 | -1.3% | 8.6% | 3.5% | -2.7% | 4.7% | -3.6% | -0.8% | 2.3% | -0.1% | -6.2% | -0.5% | -8.7% |
| 2023 | 4.7% | -3.4% | -1.8% | -2.5% | -7.7% | 7.1% | 7.1% | 2.4% | -2.6% | -4.7% | 11.7% | 4.4% |
| 2022 | -5.1% | -14.2% | -0.9% | 3.8% | -4.0% | -6.2% | 17.7% | -3.6% | -11.0% | 4.2% | 14.0% | -6.0% |
| 2021 | -2.7% | 16.1% | 5.2% | 16.6% | 3.0% | -4.4% | 0.2% | 7.3% | -8.1% | 5.1% | -5.5% | 5.6% |
| 2020 | 0.3% | -12.8% | -10.6% | 8.4% | 0.3% | 3.6% | -0.7% | 1.8% | 11.3% | 8.3% | 7.9% | 4.3% |
| 2019 | 16.3% | 3.4% | 5.1% | -2.1% | -6.0% | 11.8% | -0.7% | 0.6% | -1.2% | 12.6% | 2.0% | 0.8% |
| 2018 | 6.8% | -3.7% | -9.7% | -1.4% | 0.2% | -2.3% | 12.3% | -8.3% | 3.5% | -16.3% | 6.3% | -6.3% |
| 2017 | 4.0% | 11.1% | -0.1% | 3.2% | 1.3% | 5.4% | 5.2% | 1.4% | 4.8% | 8.0% | 7.5% | 1.1% |