American Water Works Company, Inc. (AWK) stock
AWKNYSEWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/308% above fair value
$144.37+2.16 (+1.52%)
Close on Oct 30, 2026Market cap $28.69BP/E 25.0Yield 2.29%
Price history
American Water Works share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$144.37
+1.52% on the day
52-week range
$120.57 – $146.62
-1.5% from the high
Change over 52 weeks
+13.9%
From $126.70 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $141.65 | $146.62 | $139.03 | $144.37 | +1.13% | 9,825,874 |
| Oct 19, 2026 | $134.15 | $144.14 | $132.74 | $142.75 | +5.79% | 9,644,780 |
| Oct 12, 2026 | $129.07 | $135.61 | $127.94 | $134.94 | +4.70% | 9,635,684 |
| Oct 5, 2026 | $130.38 | $130.90 | $126.34 | $128.88 | -1.05% | 9,494,587 |
| Sep 28, 2026 | $130.44 | $131.51 | $126.35 | $130.25 | -0.50% | 9,605,281 |
| Sep 21, 2026 | $135.31 | $136.03 | $129.80 | $130.91 | -3.67% | 8,152,969 |
| Sep 14, 2026 | $138.88 | $139.73 | $135.44 | $135.90 | -1.30% | 10,167,113 |
| Sep 8, 2026 | $140.80 | $142.37 | $137.27 | $137.69 | -2.14% | 7,609,508 |
| Aug 31, 2026 | $136.98 | $142.27 | $136.22 | $140.70 | +1.74% | 10,378,885 |
| Aug 24, 2026 | $136.00 | $140.13 | $135.04 | $138.30 | +2.15% | 9,980,409 |
| Aug 17, 2026 | $135.19 | $139.36 | $133.25 | $135.39 | -0.59% | 10,637,162 |
| Aug 10, 2026 | $134.19 | $137.15 | $131.90 | $136.20 | +0.66% | 12,248,542 |
| Aug 3, 2026 | $133.74 | $137.10 | $129.74 | $135.31 | +0.85% | 10,806,316 |
| Jul 27, 2026 | $133.53 | $141.25 | $133.42 | $134.17 | -0.36% | 17,078,354 |
| Jul 20, 2026 | $134.53 | $135.81 | $130.73 | $134.66 | -0.33% | 8,791,631 |
| Jul 13, 2026 | $131.36 | $137.76 | $128.95 | $135.11 | +3.38% | 8,157,653 |
| Jul 6, 2026 | $135.75 | $138.42 | $129.64 | $130.69 | -4.51% | 10,435,610 |
| Jun 29, 2026 | $131.36 | $136.93 | $130.78 | $136.86 | +3.15% | 10,720,271 |
| Jun 22, 2026 | $125.33 | $132.68 | $124.65 | $132.68 | +6.08% | 11,710,217 |
| Jun 15, 2026 | $123.80 | $128.74 | $123.33 | $125.07 | -0.98% | 12,993,722 |
| Jun 8, 2026 | $123.56 | $128.04 | $122.01 | $126.31 | +1.48% | 9,065,390 |
| Jun 1, 2026 | $122.99 | $126.70 | $120.57 | $124.47 | +0.97% | 11,601,223 |
| May 26, 2026 | $124.96 | $125.75 | $122.11 | $123.27 | -1.54% | 10,103,947 |
| May 18, 2026 | $125.14 | $126.63 | $121.94 | $125.20 | +0.73% | 7,837,033 |
| May 11, 2026 | $125.82 | $127.98 | $124.26 | $124.29 | -0.61% | 10,213,284 |
| May 4, 2026 | $126.84 | $127.58 | $123.55 | $125.05 | -1.83% | 8,172,869 |
| Apr 27, 2026 | $132.38 | $136.75 | $126.12 | $127.38 | -3.81% | 9,430,797 |
| Apr 20, 2026 | $132.74 | $135.64 | $130.59 | $132.42 | +0.62% | 8,132,903 |
| Apr 13, 2026 | $136.03 | $136.93 | $128.50 | $131.61 | -4.09% | 11,043,220 |
| Apr 6, 2026 | $137.91 | $139.63 | $130.86 | $137.22 | -0.67% | 10,171,938 |
| Mar 30, 2026 | $138.17 | $139.49 | $134.76 | $138.14 | +0.94% | 6,388,089 |
| Mar 23, 2026 | $135.71 | $138.74 | $131.52 | $136.86 | +0.79% | 8,464,131 |
| Mar 16, 2026 | $140.44 | $140.44 | $134.55 | $135.79 | -2.79% | 10,939,398 |
| Mar 9, 2026 | $137.00 | $141.21 | $132.04 | $139.69 | +1.60% | 10,038,711 |
| Mar 2, 2026 | $135.52 | $137.81 | $131.71 | $137.49 | +1.07% | 8,844,594 |
| Feb 23, 2026 | $130.41 | $137.72 | $130.20 | $136.03 | +5.15% | 9,514,086 |
| Feb 17, 2026 | $134.04 | $135.00 | $129.18 | $129.37 | -3.09% | 8,445,441 |
| Feb 9, 2026 | $124.33 | $133.68 | $121.28 | $133.50 | +7.38% | 11,818,333 |
| Feb 2, 2026 | $129.61 | $129.92 | $124.00 | $124.33 | -3.72% | 9,873,121 |
| Jan 26, 2026 | $130.45 | $132.13 | $126.36 | $129.13 | -0.45% | 6,482,882 |
| Jan 20, 2026 | $132.76 | $133.50 | $129.27 | $129.71 | -2.72% | 5,179,932 |
| Jan 12, 2026 | $130.31 | $133.73 | $128.68 | $133.34 | +4.19% | 8,623,921 |
| Jan 5, 2026 | $129.58 | $130.54 | $125.56 | $127.98 | -1.80% | 8,683,147 |
| Dec 29, 2025 | $130.88 | $131.84 | $129.13 | $130.32 | -0.18% | 3,045,620 |
| Dec 22, 2025 | $129.80 | $132.19 | $129.09 | $130.55 | +0.23% | 2,839,739 |
| Dec 15, 2025 | $132.06 | $135.53 | $130.22 | $130.25 | -0.99% | 11,377,297 |
| Dec 8, 2025 | $129.13 | $132.20 | $127.51 | $131.55 | +1.58% | 11,250,011 |
| Dec 1, 2025 | $129.79 | $133.37 | $128.00 | $129.50 | -0.44% | 12,767,466 |
| Nov 24, 2025 | $132.74 | $133.00 | $128.50 | $130.07 | -2.01% | 9,314,146 |
| Nov 17, 2025 | $132.31 | $133.98 | $125.91 | $132.74 | +0.85% | 11,524,489 |
| Nov 10, 2025 | $129.71 | $133.98 | $127.61 | $131.62 | +0.60% | 8,922,351 |
| Nov 3, 2025 | $128.28 | $132.58 | $125.49 | $130.84 | +1.88% | 10,518,777 |
| Oct 27, 2025 | $139.03 | $140.50 | $123.90 | $128.43 | -9.29% | 12,791,815 |
| Oct 20, 2025 | $143.99 | $145.64 | $141.51 | $141.59 | -1.54% | 4,744,694 |
| Oct 13, 2025 | $141.00 | $144.82 | $139.21 | $143.81 | +0.58% | 6,111,009 |
| Oct 6, 2025 | $137.75 | $144.04 | $136.67 | $142.98 | +3.80% | 6,825,695 |
| Sep 29, 2025 | $136.16 | $139.62 | $135.02 | $137.75 | +1.02% | 5,961,279 |
| Sep 22, 2025 | $135.07 | $138.13 | $133.86 | $136.36 | +0.96% | 6,317,978 |
| Sep 15, 2025 | $139.30 | $139.65 | $133.30 | $135.06 | -3.03% | 7,021,739 |
| Sep 8, 2025 | $142.65 | $143.23 | $137.53 | $139.28 | -3.01% | 4,968,576 |
| Sep 2, 2025 | $142.99 | $143.74 | $139.81 | $143.60 | +0.06% | 3,984,248 |
| Aug 25, 2025 | $145.54 | $146.30 | $142.86 | $143.51 | -1.84% | 5,717,443 |
| Aug 18, 2025 | $144.32 | $147.87 | $142.63 | $146.20 | +1.58% | 5,383,174 |
| Aug 11, 2025 | $145.81 | $146.20 | $140.68 | $143.92 | -0.99% | 5,934,605 |
| Aug 4, 2025 | $145.72 | $147.65 | $140.72 | $145.36 | -0.25% | 13,309,639 |
| Jul 28, 2025 | $139.55 | $146.41 | $137.50 | $145.72 | +3.85% | 8,084,331 |
| Jul 21, 2025 | $143.18 | $146.30 | $139.68 | $140.32 | -1.81% | 5,145,535 |
| Jul 14, 2025 | $142.56 | $144.67 | $139.75 | $142.91 | +0.44% | 6,028,263 |
| Jul 7, 2025 | $140.01 | $143.66 | $137.00 | $142.29 | +1.60% | 5,554,296 |
| Jun 30, 2025 | $138.04 | $143.18 | $137.43 | $140.05 | +1.54% | 4,585,236 |
| Jun 23, 2025 | $142.03 | $144.09 | $136.75 | $137.92 | -2.36% | 5,425,203 |
| Jun 16, 2025 | $142.06 | $142.85 | $138.38 | $141.25 | -0.13% | 5,714,573 |
| Jun 9, 2025 | $139.39 | $143.16 | $137.40 | $141.44 | +0.99% | 4,096,901 |
| Jun 2, 2025 | $141.83 | $143.16 | $138.53 | $140.05 | -2.04% | 4,837,781 |
| May 26, 2025 | $143.40 | $144.16 | $139.70 | $142.97 | -0.45% | 7,622,087 |
| May 19, 2025 | $142.22 | $144.65 | $140.67 | $143.61 | +0.74% | 5,678,787 |
| May 12, 2025 | $144.00 | $145.49 | $131.65 | $142.56 | -2.98% | 10,762,110 |
| May 5, 2025 | $147.83 | $150.51 | $144.47 | $146.94 | -0.12% | 4,914,216 |
| Apr 28, 2025 | $143.77 | $147.68 | $142.31 | $147.11 | +2.18% | 6,407,171 |
| Apr 21, 2025 | $148.00 | $149.75 | $141.91 | $143.97 | -2.99% | 5,972,183 |
| Apr 14, 2025 | $145.32 | $149.66 | $145.32 | $148.40 | +1.58% | 4,633,090 |
| Apr 7, 2025 | $145.06 | $147.54 | $137.41 | $146.09 | -0.77% | 12,256,088 |
| Mar 31, 2025 | $147.43 | $155.50 | $145.45 | $147.23 | +0.68% | 10,073,081 |
| Mar 24, 2025 | $140.19 | $147.31 | $136.94 | $146.24 | +3.62% | 7,095,578 |
| Mar 17, 2025 | $144.41 | $146.77 | $139.98 | $141.13 | -2.21% | 8,371,216 |
| Mar 10, 2025 | $146.18 | $152.07 | $138.92 | $144.32 | -0.74% | 9,724,920 |
| Mar 3, 2025 | $135.19 | $145.99 | $135.10 | $145.40 | +6.94% | 9,191,715 |
| Feb 24, 2025 | $132.85 | $138.73 | $130.58 | $135.97 | +2.48% | 8,701,822 |
| Feb 18, 2025 | $124.86 | $133.82 | $124.46 | $132.68 | +5.59% | 7,100,128 |
| Feb 10, 2025 | $122.50 | $127.46 | $121.40 | $125.66 | +2.59% | 8,604,193 |
| Feb 3, 2025 | $124.34 | $126.45 | $121.90 | $122.49 | -1.72% | 4,926,442 |
| Jan 27, 2025 | $122.72 | $130.22 | $122.59 | $124.64 | +2.47% | 7,299,143 |
| Jan 21, 2025 | $127.18 | $128.39 | $120.63 | $121.63 | -3.93% | 4,313,921 |
| Jan 13, 2025 | $121.37 | $127.44 | $118.74 | $126.60 | +4.52% | 5,574,815 |
| Jan 6, 2025 | $122.94 | $123.24 | $119.71 | $121.12 | -2.14% | 4,085,221 |
| Dec 30, 2024 | $124.55 | $125.77 | $123.41 | $123.77 | -1.21% | 3,256,781 |
| Dec 23, 2024 | $125.30 | $126.60 | $124.20 | $125.29 | -0.50% | 2,773,798 |
| Dec 16, 2024 | $129.47 | $131.17 | $122.71 | $125.92 | -2.83% | 8,416,715 |
| Dec 9, 2024 | $131.97 | $132.81 | $128.76 | $129.59 | -2.10% | 4,377,128 |
| Dec 2, 2024 | $137.45 | $137.53 | $130.18 | $132.37 | -3.34% | 6,690,609 |
| Nov 25, 2024 | $138.26 | $139.49 | $135.10 | $136.94 | -0.27% | 7,012,628 |
| Nov 18, 2024 | $133.47 | $139.71 | $133.18 | $137.31 | +2.29% | 6,216,208 |
| Nov 11, 2024 | $135.31 | $136.54 | $131.75 | $134.23 | -1.37% | 5,690,852 |
| Nov 4, 2024 | $136.45 | $137.13 | $131.52 | $136.09 | +0.07% | 6,958,191 |
| Oct 28, 2024 | $138.89 | $139.99 | $135.00 | $136.00 | -1.21% | 5,538,326 |
| Oct 21, 2024 | $141.94 | $142.97 | $137.57 | $137.66 | -3.03% | 4,048,666 |
| Oct 14, 2024 | $139.24 | $142.84 | $138.98 | $141.96 | +2.23% | 3,487,316 |
| Oct 7, 2024 | $142.05 | $142.05 | $133.60 | $138.87 | -2.60% | 5,031,576 |
| Sep 30, 2024 | $145.24 | $147.21 | $141.71 | $142.57 | -1.63% | 5,820,842 |
| Sep 23, 2024 | $147.89 | $149.10 | $142.57 | $144.93 | -1.56% | 5,471,241 |
| Sep 16, 2024 | $148.94 | $150.68 | $145.74 | $147.23 | -0.61% | 7,466,493 |
| Sep 9, 2024 | $144.05 | $148.55 | $143.62 | $148.13 | +2.91% | 4,293,620 |
| Sep 3, 2024 | $142.85 | $145.71 | $142.52 | $143.94 | +0.57% | 3,321,474 |
| Aug 26, 2024 | $141.20 | $143.52 | $139.69 | $143.12 | +1.92% | 4,599,776 |
| Aug 19, 2024 | $141.17 | $142.11 | $138.89 | $140.42 | -0.40% | 2,904,711 |
| Aug 12, 2024 | $142.11 | $143.00 | $140.17 | $140.98 | -0.91% | 3,639,762 |
| Aug 5, 2024 | $148.99 | $149.00 | $140.27 | $142.28 | -3.44% | 5,474,382 |
| Jul 29, 2024 | $141.99 | $148.16 | $139.90 | $147.35 | +3.98% | 5,040,248 |
| Jul 22, 2024 | $140.91 | $144.30 | $139.30 | $141.71 | +0.39% | 3,760,759 |
| Jul 15, 2024 | $138.25 | $144.26 | $136.23 | $141.16 | +1.50% | 4,346,625 |
| Jul 8, 2024 | $130.35 | $140.75 | $128.87 | $139.08 | +6.98% | 4,713,212 |
| Jul 1, 2024 | $129.48 | $130.96 | $127.20 | $130.01 | +0.66% | 2,549,219 |
| Jun 24, 2024 | $130.83 | $133.35 | $127.98 | $129.16 | -1.06% | 4,139,478 |
| Jun 17, 2024 | $128.28 | $131.69 | $127.36 | $130.54 | +0.96% | 4,888,964 |
| Jun 10, 2024 | $128.00 | $130.88 | $127.10 | $129.30 | +0.82% | 4,983,554 |
| Jun 3, 2024 | $131.13 | $133.16 | $128.15 | $128.25 | -1.93% | 5,075,891 |
| May 28, 2024 | $128.05 | $130.94 | $123.68 | $130.77 | +1.98% | 6,042,403 |
| May 20, 2024 | $133.80 | $134.59 | $127.59 | $128.23 | -4.13% | 4,988,003 |
| May 13, 2024 | $135.00 | $135.53 | $132.86 | $133.76 | -1.28% | 5,367,561 |
| May 6, 2024 | $129.62 | $135.71 | $128.21 | $135.50 | +5.24% | 7,567,385 |
| Apr 29, 2024 | $121.73 | $128.85 | $120.99 | $128.75 | +6.60% | 11,038,326 |
| Apr 22, 2024 | $118.60 | $122.37 | $117.67 | $120.78 | +1.91% | 6,263,825 |
| Apr 15, 2024 | $116.72 | $119.39 | $113.34 | $118.52 | +1.67% | 9,371,119 |
| Apr 8, 2024 | $118.84 | $122.21 | $115.97 | $116.57 | -1.65% | 7,833,906 |
| Apr 1, 2024 | $122.44 | $122.50 | $117.85 | $118.52 | -3.02% | 5,580,011 |
| Mar 25, 2024 | $117.89 | $122.38 | $116.59 | $122.21 | +3.79% | 6,632,093 |
| Mar 18, 2024 | $117.15 | $120.17 | $116.38 | $117.75 | +0.52% | 5,521,944 |
| Mar 11, 2024 | $118.06 | $121.56 | $116.65 | $117.14 | -1.10% | 10,808,656 |
| Mar 4, 2024 | $118.91 | $122.41 | $117.84 | $118.44 | -1.04% | 8,476,932 |
| Feb 26, 2024 | $118.83 | $120.37 | $116.70 | $119.68 | +0.61% | 8,800,773 |
| Feb 20, 2024 | $122.09 | $123.23 | $117.81 | $118.96 | -3.14% | 9,089,408 |
| Feb 12, 2024 | $122.16 | $124.34 | $118.98 | $122.82 | +0.51% | 8,311,749 |
| Feb 5, 2024 | $121.95 | $123.00 | $120.55 | $122.20 | -0.94% | 6,454,764 |
| Jan 29, 2024 | $124.47 | $126.58 | $122.27 | $123.36 | +0.16% | 6,266,345 |
| Jan 22, 2024 | $125.42 | $128.02 | $121.38 | $123.16 | -1.71% | 5,609,945 |
| Jan 16, 2024 | $131.41 | $132.77 | $124.48 | $125.30 | -5.23% | 4,486,469 |
| Jan 8, 2024 | $131.48 | $134.84 | $130.45 | $132.21 | +0.24% | 4,394,120 |
| Jan 2, 2024 | $131.19 | $134.02 | $130.41 | $131.89 | -0.08% | 3,809,640 |
| Dec 26, 2023 | $131.65 | $133.28 | $131.22 | $131.99 | +0.33% | 2,492,544 |
| Dec 18, 2023 | $131.83 | $133.91 | $130.30 | $131.56 | -0.14% | 4,270,830 |
| Dec 11, 2023 | $130.37 | $137.43 | $129.77 | $131.75 | +0.30% | 7,108,136 |
| Dec 4, 2023 | $131.93 | $133.82 | $130.59 | $131.35 | -1.42% | 3,841,833 |
| Nov 27, 2023 | $131.65 | $133.43 | $129.98 | $133.24 | +0.89% | 6,393,160 |
| Nov 20, 2023 | $130.86 | $132.37 | $129.50 | $132.06 | -0.03% | 4,176,448 |
| Nov 13, 2023 | $122.42 | $133.00 | $121.11 | $132.10 | +6.96% | 6,530,874 |
| Nov 6, 2023 | $130.08 | $131.25 | $122.94 | $123.50 | -5.03% | 5,163,928 |
| Oct 30, 2023 | $116.68 | $131.49 | $115.52 | $130.04 | +11.73% | 8,447,588 |
| Oct 23, 2023 | $114.62 | $119.09 | $114.25 | $116.39 | +0.51% | 4,910,615 |
| Oct 16, 2023 | $118.51 | $120.49 | $115.64 | $115.80 | -1.90% | 7,291,244 |
| Oct 9, 2023 | $118.69 | $123.37 | $116.93 | $118.04 | -0.68% | 6,377,659 |
| Oct 2, 2023 | $123.00 | $123.34 | $115.39 | $118.85 | -4.02% | 8,050,898 |
| Sep 25, 2023 | $131.60 | $133.24 | $122.27 | $123.83 | -6.37% | 7,682,501 |
| Sep 18, 2023 | $139.06 | $139.18 | $132.09 | $132.25 | -4.79% | 4,508,391 |
| Sep 11, 2023 | $137.43 | $141.15 | $137.11 | $138.90 | +0.85% | 5,535,294 |
| Sep 5, 2023 | $137.35 | $138.10 | $135.03 | $137.73 | -0.05% | 3,425,607 |
| Aug 28, 2023 | $140.87 | $141.77 | $136.32 | $137.80 | -1.87% | 3,569,254 |
| Aug 21, 2023 | $138.31 | $140.90 | $136.58 | $140.42 | +1.05% | 3,048,451 |
| Aug 14, 2023 | $140.15 | $142.43 | $137.99 | $138.96 | -0.88% | 6,495,787 |
| Aug 7, 2023 | $141.54 | $143.09 | $138.98 | $140.20 | -1.25% | 3,577,496 |
| Jul 31, 2023 | $147.22 | $148.20 | $141.20 | $141.97 | -3.38% | 4,483,397 |
| Jul 24, 2023 | $148.92 | $151.22 | $146.39 | $146.94 | -1.26% | 5,076,706 |
| Jul 17, 2023 | $145.20 | $149.35 | $141.37 | $148.82 | +1.79% | 4,483,260 |
| Jul 10, 2023 | $140.63 | $146.47 | $139.71 | $146.21 | +3.65% | 3,911,939 |
| Jul 3, 2023 | $142.51 | $146.80 | $140.71 | $141.06 | -1.18% | 3,301,476 |
| Jun 26, 2023 | $144.70 | $145.22 | $139.01 | $142.75 | -2.07% | 8,270,798 |
| Jun 20, 2023 | $148.31 | $149.44 | $145.32 | $145.76 | -2.16% | 3,385,306 |
| Jun 12, 2023 | $147.14 | $150.03 | $144.67 | $148.98 | +1.58% | 5,090,950 |
| Jun 5, 2023 | $145.39 | $147.78 | $142.97 | $146.66 | +0.60% | 3,483,070 |
| May 30, 2023 | $144.00 | $146.18 | $141.84 | $145.79 | +1.62% | 5,261,208 |
| May 22, 2023 | $141.50 | $145.07 | $141.29 | $143.46 | +1.42% | 4,560,886 |
| May 15, 2023 | $150.42 | $150.45 | $140.49 | $141.45 | -5.56% | 3,569,249 |
| May 8, 2023 | $147.69 | $151.24 | $146.32 | $149.77 | +0.90% | 3,836,584 |
| May 1, 2023 | $148.13 | $149.12 | $144.91 | $148.43 | +0.12% | 3,217,162 |
| Apr 24, 2023 | $151.04 | $152.99 | $144.48 | $148.25 | -1.78% | 4,444,010 |
| Apr 17, 2023 | $150.48 | $151.80 | $147.38 | $150.93 | +0.82% | 3,364,707 |
| Apr 10, 2023 | $150.90 | $153.43 | $148.44 | $149.70 | -1.44% | 4,227,307 |
| Apr 3, 2023 | $145.06 | $152.31 | $144.01 | $151.88 | +3.68% | 3,366,516 |
| Mar 27, 2023 | $142.85 | $147.25 | $140.76 | $146.49 | +3.28% | 3,973,076 |
| Mar 20, 2023 | $142.13 | $143.12 | $135.53 | $141.84 | +0.02% | 6,227,106 |
| Mar 13, 2023 | $133.72 | $142.97 | $133.18 | $141.81 | +6.11% | 8,632,129 |
| Mar 6, 2023 | $140.00 | $141.28 | $132.87 | $133.65 | -4.33% | 6,135,318 |
| Feb 27, 2023 | $142.58 | $144.04 | $136.70 | $139.70 | -1.31% | 17,713,635 |
| Feb 21, 2023 | $148.54 | $148.93 | $140.34 | $141.56 | -5.38% | 3,675,534 |
| Feb 13, 2023 | $151.05 | $152.40 | $144.15 | $149.61 | -0.56% | 6,438,767 |
| Feb 6, 2023 | $155.05 | $156.50 | $147.77 | $150.45 | -3.93% | 5,557,349 |
| Jan 30, 2023 | $156.63 | $162.59 | $154.12 | $156.61 | -0.26% | 4,985,671 |
| Jan 23, 2023 | $150.90 | $157.90 | $149.09 | $157.02 | +3.62% | 3,720,277 |
| Jan 17, 2023 | $158.82 | $159.33 | $148.16 | $151.54 | -4.61% | 2,851,369 |
| Jan 9, 2023 | $157.83 | $162.39 | $157.41 | $158.87 | +0.39% | 3,466,939 |
| Jan 3, 2023 | $153.77 | $159.08 | $151.73 | $158.26 | +3.83% | 2,826,455 |
| Dec 27, 2022 | $152.68 | $155.55 | $150.99 | $152.42 | -0.39% | 2,000,777 |
| Dec 19, 2022 | $152.01 | $153.97 | $149.09 | $153.02 | +0.41% | 3,256,424 |
| Dec 12, 2022 | $157.61 | $161.91 | $150.80 | $152.40 | -2.40% | 5,052,146 |
| Dec 5, 2022 | $152.31 | $156.94 | $151.79 | $156.14 | +1.56% | 3,302,711 |
| Nov 28, 2022 | $151.42 | $155.53 | $146.34 | $153.74 | +0.55% | 4,102,102 |
| Nov 21, 2022 | $147.32 | $153.37 | $147.02 | $152.90 | +4.22% | 2,395,390 |
| Nov 14, 2022 | $146.00 | $147.92 | $141.84 | $146.71 | +0.53% | 3,906,587 |
| Nov 7, 2022 | $138.55 | $147.65 | $135.61 | $145.94 | +4.96% | 4,353,988 |
| Oct 31, 2022 | $145.92 | $149.41 | $135.72 | $139.04 | -4.73% | 6,101,824 |
| Oct 24, 2022 | $134.37 | $146.03 | $133.24 | $145.94 | +9.93% | 4,575,203 |
| Oct 17, 2022 | $130.39 | $135.00 | $129.02 | $132.76 | +3.36% | 5,514,872 |
| Oct 10, 2022 | $127.58 | $131.73 | $122.77 | $128.44 | +0.78% | 5,398,145 |
| Oct 3, 2022 | $132.41 | $137.57 | $125.93 | $127.45 | -2.08% | 4,448,966 |
| Sep 26, 2022 | $139.58 | $140.26 | $129.91 | $130.16 | -7.63% | 4,443,385 |
| Sep 19, 2022 | $148.00 | $148.67 | $138.91 | $140.91 | -5.05% | 2,970,233 |
| Sep 12, 2022 | $154.69 | $157.10 | $147.14 | $148.40 | -4.20% | 4,675,005 |
| Sep 6, 2022 | $148.30 | $156.70 | $148.01 | $154.90 | +4.58% | 2,587,690 |
| Aug 29, 2022 | $150.33 | $153.09 | $147.28 | $148.12 | -1.97% | 3,346,625 |
| Aug 22, 2022 | $156.59 | $157.65 | $151.04 | $151.09 | -4.26% | 3,173,851 |
| Aug 15, 2022 | $158.33 | $159.95 | $157.45 | $157.81 | -0.33% | 2,503,520 |
| Aug 8, 2022 | $156.26 | $158.41 | $154.06 | $158.33 | +1.73% | 2,958,178 |
| Aug 1, 2022 | $154.74 | $159.24 | $153.62 | $155.64 | +0.13% | 3,457,057 |
| Jul 25, 2022 | $148.14 | $157.37 | $147.49 | $155.44 | +4.87% | 3,619,860 |
| Jul 18, 2022 | $148.04 | $148.77 | $143.32 | $148.22 | -0.24% | 3,756,309 |
| Jul 11, 2022 | $150.41 | $151.94 | $144.77 | $148.57 | -1.52% | 3,279,841 |
| Jul 5, 2022 | $152.75 | $154.30 | $147.73 | $150.86 | -1.68% | 3,042,351 |
| Jun 27, 2022 | $147.88 | $155.15 | $144.05 | $153.43 | +3.43% | 4,726,907 |
| Jun 21, 2022 | $132.90 | $148.66 | $132.23 | $148.34 | +12.52% | 4,067,304 |
| Jun 13, 2022 | $145.82 | $145.87 | $129.45 | $131.84 | -11.08% | 6,116,578 |
| Jun 6, 2022 | $156.16 | $157.27 | $146.11 | $148.27 | -4.43% | 3,516,214 |
| May 31, 2022 | $150.59 | $156.46 | $147.32 | $155.15 | +2.23% | 4,375,479 |
| May 23, 2022 | $147.28 | $152.09 | $144.13 | $151.76 | +4.25% | 4,638,679 |
| May 16, 2022 | $146.34 | $148.08 | $142.36 | $145.57 | -0.62% | 5,100,235 |
| May 9, 2022 | $147.28 | $148.12 | $142.63 | $146.48 | -1.70% | 4,989,546 |
| May 2, 2022 | $154.84 | $154.93 | $146.64 | $149.01 | -3.29% | 5,117,481 |
| Apr 25, 2022 | $164.80 | $164.83 | $153.73 | $154.08 | -6.16% | 4,612,732 |
| Apr 18, 2022 | $166.10 | $169.16 | $161.50 | $164.20 | -1.18% | 3,936,799 |
| Apr 11, 2022 | $170.00 | $171.12 | $166.07 | $166.16 | -2.18% | 3,058,068 |
| Apr 4, 2022 | $168.32 | $173.87 | $164.62 | $169.87 | +0.61% | 3,970,940 |
| Mar 28, 2022 | $160.49 | $168.97 | $159.46 | $168.84 | +5.82% | 3,483,847 |
| Mar 21, 2022 | $158.10 | $159.94 | $155.27 | $159.55 | +0.52% | 3,322,154 |
| Mar 14, 2022 | $153.61 | $160.76 | $151.64 | $158.72 | +4.37% | 5,114,970 |
| Mar 7, 2022 | $161.72 | $161.99 | $151.15 | $152.08 | -5.56% | 5,412,007 |
| Feb 28, 2022 | $152.37 | $161.44 | $148.68 | $161.04 | +5.47% | 8,471,544 |
| Feb 22, 2022 | $147.16 | $152.77 | $144.66 | $152.69 | +2.99% | 4,480,279 |
| Feb 14, 2022 | $149.47 | $150.91 | $144.20 | $148.26 | -0.80% | 8,849,015 |
| Feb 7, 2022 | $155.70 | $157.83 | $148.38 | $149.46 | -3.88% | 4,563,599 |
| Jan 31, 2022 | $157.12 | $161.44 | $153.77 | $155.50 | -1.48% | 4,362,642 |
| Jan 24, 2022 | $160.80 | $162.64 | $153.36 | $157.84 | -2.20% | 5,479,679 |
| Jan 18, 2022 | $161.04 | $165.34 | $159.53 | $161.39 | -1.33% | 4,085,470 |
| Jan 10, 2022 | $172.68 | $172.95 | $160.65 | $163.57 | -5.72% | 5,133,000 |
| Jan 3, 2022 | $188.97 | $189.25 | $171.04 | $173.50 | -8.13% | 5,243,178 |
| Dec 27, 2021 | $183.23 | $189.65 | $181.95 | $188.86 | +3.72% | 1,933,290 |
| Dec 20, 2021 | $181.54 | $184.11 | $179.17 | $182.08 | -0.56% | 2,449,101 |
| Dec 13, 2021 | $175.91 | $184.85 | $175.91 | $183.11 | +3.96% | 4,968,341 |
| Dec 6, 2021 | $172.28 | $178.36 | $171.85 | $176.14 | +2.63% | 3,376,112 |
| Nov 29, 2021 | $171.51 | $174.28 | $166.56 | $171.63 | +0.78% | 4,790,451 |
| Nov 22, 2021 | $172.99 | $175.96 | $170.01 | $170.31 | -1.77% | 2,025,736 |
| Nov 15, 2021 | $171.22 | $173.91 | $168.05 | $173.38 | +1.55% | 3,190,073 |
| Nov 8, 2021 | $169.22 | $172.24 | $166.58 | $170.74 | +0.64% | 3,179,651 |
| Nov 1, 2021 | $174.29 | $176.84 | $165.67 | $169.66 | -2.60% | 5,129,392 |
| Oct 25, 2021 | $174.48 | $176.99 | $173.04 | $174.18 | -0.93% | 2,897,274 |
| Oct 18, 2021 | $170.72 | $176.47 | $169.36 | $175.81 | +2.56% | 2,963,824 |
| Oct 11, 2021 | $170.10 | $171.86 | $167.91 | $171.42 | +0.35% | 3,225,457 |
| Oct 4, 2021 | $168.59 | $175.88 | $168.23 | $170.83 | +1.48% | 2,736,556 |
| Sep 27, 2021 | $174.29 | $174.76 | $167.50 | $168.34 | -4.78% | 3,864,229 |
| Sep 20, 2021 | $177.27 | $181.14 | $176.00 | $176.79 | -0.70% | 3,006,055 |
| Sep 13, 2021 | $186.04 | $186.53 | $177.54 | $178.04 | -3.65% | 4,597,675 |
| Sep 7, 2021 | $185.24 | $189.35 | $182.89 | $184.79 | -0.19% | 2,705,325 |
| Aug 30, 2021 | $181.17 | $187.02 | $180.68 | $185.15 | +2.68% | 3,116,268 |
| Aug 23, 2021 | $184.10 | $185.24 | $179.00 | $180.31 | -2.06% | 3,511,312 |
| Aug 16, 2021 | $178.99 | $184.64 | $178.74 | $184.10 | +2.90% | 3,001,372 |
| Aug 9, 2021 | $178.10 | $179.09 | $174.53 | $178.92 | +0.83% | 3,777,301 |
| Aug 2, 2021 | $169.98 | $180.42 | $169.83 | $177.45 | +4.31% | 4,145,368 |
| Jul 26, 2021 | $166.50 | $172.10 | $164.96 | $170.11 | +1.70% | 2,662,689 |
| Jul 19, 2021 | $167.36 | $169.45 | $162.72 | $167.27 | -0.62% | 3,612,104 |
| Jul 12, 2021 | $162.25 | $169.77 | $161.26 | $168.31 | +3.72% | 2,509,139 |
| Jul 6, 2021 | $157.80 | $163.99 | $156.56 | $162.28 | +3.44% | 2,722,550 |
| Jun 28, 2021 | $155.61 | $158.85 | $153.33 | $156.88 | +1.06% | 2,920,770 |
| Jun 21, 2021 | $157.93 | $162.56 | $153.39 | $155.23 | -1.47% | 4,154,535 |
| Jun 14, 2021 | $160.53 | $163.00 | $157.37 | $157.54 | -1.76% | 4,532,299 |
| Jun 7, 2021 | $156.55 | $160.44 | $156.03 | $160.36 | +2.51% | 2,899,171 |
| Jun 1, 2021 | $155.88 | $157.20 | $153.77 | $156.43 | +0.91% | 2,247,429 |
| May 24, 2021 | $155.60 | $156.49 | $153.10 | $155.02 | -0.06% | 3,108,408 |
| May 17, 2021 | $152.65 | $156.35 | $149.85 | $155.12 | +1.50% | 3,970,213 |
| May 10, 2021 | $152.31 | $156.55 | $149.15 | $152.83 | +0.04% | 4,904,630 |
| May 3, 2021 | $156.16 | $156.81 | $151.18 | $152.77 | -2.06% | 3,642,546 |
| Apr 26, 2021 | $159.47 | $159.68 | $153.53 | $155.99 | -2.11% | 4,775,543 |
| Apr 19, 2021 | $160.24 | $162.50 | $157.98 | $159.36 | -0.47% | 4,007,464 |
| Apr 12, 2021 | $151.65 | $160.33 | $151.28 | $160.12 | +5.56% | 4,821,068 |
| Apr 5, 2021 | $150.27 | $153.86 | $150.25 | $151.68 | +0.72% | 3,304,167 |
| Mar 29, 2021 | $146.32 | $151.83 | $145.66 | $150.59 | +2.92% | 3,785,792 |
| Mar 22, 2021 | $138.86 | $147.27 | $138.26 | $146.32 | +5.75% | 5,692,294 |
| Mar 15, 2021 | $139.50 | $142.67 | $136.90 | $138.36 | -0.55% | 7,058,953 |
| Mar 8, 2021 | $136.71 | $139.54 | $133.72 | $139.13 | +2.29% | 8,903,275 |
| Mar 1, 2021 | $144.21 | $145.79 | $131.01 | $136.01 | -4.14% | 9,679,428 |
| Feb 22, 2021 | $155.18 | $156.60 | $141.78 | $141.88 | -9.43% | 6,720,050 |
| Feb 16, 2021 | $161.60 | $163.24 | $156.46 | $156.66 | -3.11% | 3,463,357 |
| Feb 8, 2021 | $164.95 | $165.86 | $160.28 | $161.69 | -2.01% | 2,747,602 |
| Feb 1, 2021 | $160.63 | $166.08 | $159.65 | $165.01 | +3.77% | 3,315,018 |
| Jan 25, 2021 | $160.88 | $163.56 | $155.40 | $159.02 | -1.17% | 4,890,057 |
| Jan 19, 2021 | $160.83 | $163.99 | $157.70 | $160.91 | +0.75% | 3,383,546 |
| Jan 11, 2021 | $156.36 | $161.20 | $154.26 | $159.72 | +1.75% | 4,498,256 |
| Jan 4, 2021 | $153.53 | $157.37 | $148.62 | $156.98 | +2.29% | 5,671,666 |
| Dec 28, 2020 | $149.59 | $153.60 | $148.99 | $153.47 | +2.90% | 2,115,567 |
| Dec 21, 2020 | $148.95 | $150.66 | $147.03 | $149.14 | -0.73% | 2,943,446 |
| Dec 14, 2020 | $150.12 | $154.76 | $148.46 | $150.24 | +1.32% | 6,025,452 |
| Dec 7, 2020 | $148.84 | $151.15 | $146.54 | $148.28 | -0.42% | 4,420,988 |
| Nov 30, 2020 | $154.00 | $156.41 | $147.90 | $148.90 | -3.14% | 4,677,382 |
| Nov 23, 2020 | $157.77 | $158.14 | $151.11 | $153.73 | -2.52% | 3,241,385 |
| Nov 16, 2020 | $162.97 | $165.63 | $154.54 | $157.71 | -2.23% | 4,749,356 |
| Nov 9, 2020 | $171.99 | $172.56 | $160.11 | $161.31 | +0.11% | 4,835,454 |
| Nov 2, 2020 | $152.00 | $162.84 | $151.64 | $161.13 | +7.06% | 3,714,006 |
| Oct 26, 2020 | $154.30 | $156.18 | $149.23 | $150.51 | -2.32% | 3,537,771 |
| Oct 19, 2020 | $156.26 | $157.54 | $151.85 | $154.08 | -1.05% | 3,598,232 |
| Oct 12, 2020 | $156.65 | $160.00 | $153.55 | $155.72 | -0.02% | 3,379,810 |
| Oct 5, 2020 | $149.25 | $157.27 | $148.59 | $155.75 | +4.56% | 3,574,111 |
| Sep 28, 2020 | $144.47 | $149.97 | $142.88 | $148.96 | +3.28% | 4,493,447 |
| Sep 21, 2020 | $137.94 | $144.37 | $137.01 | $144.23 | +4.30% | 3,851,636 |
| Sep 14, 2020 | $142.14 | $145.51 | $138.00 | $138.28 | -2.00% | 4,329,982 |
| Sep 8, 2020 | $143.00 | $145.12 | $140.14 | $141.10 | -1.45% | 2,497,255 |
| Aug 31, 2020 | $142.15 | $146.30 | $139.50 | $143.17 | +1.69% | 3,938,979 |
| Aug 24, 2020 | $143.62 | $144.32 | $138.85 | $140.79 | -1.98% | 2,919,374 |
| Aug 17, 2020 | $146.00 | $148.12 | $142.61 | $143.64 | -1.15% | 2,789,659 |
| Aug 10, 2020 | $150.21 | $150.47 | $141.71 | $145.31 | -2.99% | 2,934,190 |
| Aug 3, 2020 | $147.00 | $150.04 | $145.01 | $149.79 | +1.71% | 3,298,066 |
| Jul 27, 2020 | $145.00 | $148.51 | $143.70 | $147.27 | +1.90% | 3,753,696 |
| Jul 20, 2020 | $140.86 | $145.97 | $138.99 | $144.52 | +2.34% | 3,424,275 |
| Jul 13, 2020 | $132.82 | $141.53 | $132.17 | $141.22 | +5.87% | 5,049,450 |
| Jul 6, 2020 | $132.63 | $133.92 | $128.76 | $133.39 | +1.78% | 3,349,056 |
| Jun 29, 2020 | $124.38 | $132.16 | $122.49 | $131.06 | +5.63% | 3,344,613 |
| Jun 22, 2020 | $126.33 | $128.18 | $120.67 | $124.08 | -1.80% | 5,495,830 |
| Jun 15, 2020 | $126.27 | $132.68 | $124.73 | $126.36 | -0.73% | 4,993,403 |
| Jun 8, 2020 | $130.53 | $132.88 | $125.81 | $127.29 | -3.25% | 4,151,544 |
| Jun 1, 2020 | $126.91 | $134.26 | $125.70 | $131.56 | +3.59% | 4,673,956 |
| May 26, 2020 | $122.65 | $127.40 | $118.05 | $127.00 | +5.21% | 4,214,902 |
| May 18, 2020 | $120.59 | $123.26 | $119.30 | $120.71 | +2.51% | 3,501,753 |
| May 11, 2020 | $117.02 | $119.98 | $112.50 | $117.76 | -0.23% | 7,320,061 |
| May 4, 2020 | $119.16 | $124.68 | $117.52 | $118.03 | -0.98% | 4,820,205 |
| Apr 27, 2020 | $126.00 | $128.00 | $118.56 | $119.20 | -4.65% | 5,336,184 |
| Apr 20, 2020 | $131.75 | $132.43 | $123.78 | $125.01 | -5.12% | 4,546,100 |
| Apr 13, 2020 | $129.79 | $133.72 | $125.41 | $131.76 | +0.01% | 4,697,305 |
| Apr 6, 2020 | $116.20 | $132.87 | $116.20 | $131.75 | +16.26% | 4,615,767 |
| Mar 30, 2020 | $122.86 | $127.27 | $110.56 | $113.32 | -6.17% | 7,904,604 |
| Mar 23, 2020 | $100.38 | $125.03 | $92.00 | $120.77 | +19.94% | 9,509,437 |
| Mar 16, 2020 | $115.50 | $140.29 | $98.25 | $100.69 | -21.51% | 13,228,035 |
| Mar 9, 2020 | $133.15 | $140.75 | $114.28 | $128.29 | -9.01% | 10,825,834 |
| Mar 2, 2020 | $124.33 | $141.70 | $124.08 | $141.00 | +14.02% | 7,739,577 |
| Feb 24, 2020 | $136.85 | $137.75 | $120.62 | $123.66 | -10.24% | 8,661,263 |
| Feb 18, 2020 | $140.34 | $141.37 | $136.50 | $137.77 | -1.11% | 5,011,715 |
| Feb 10, 2020 | $134.71 | $139.65 | $134.45 | $139.32 | +3.62% | 5,048,146 |
| Feb 3, 2020 | $136.33 | $136.95 | $134.09 | $134.45 | -1.28% | 4,977,436 |
| Jan 27, 2020 | $136.00 | $137.73 | $134.93 | $136.20 | +0.31% | 4,439,302 |
| Jan 21, 2020 | $130.49 | $136.41 | $130.20 | $135.78 | +4.09% | 4,668,860 |
| Jan 13, 2020 | $122.77 | $130.59 | $122.77 | $130.44 | +6.43% | 5,083,237 |
| Jan 6, 2020 | $120.99 | $122.74 | $119.23 | $122.56 | +1.31% | 4,262,475 |
| Dec 30, 2019 | $122.59 | $123.82 | $119.58 | $120.98 | -1.61% | 3,937,713 |
| Dec 23, 2019 | $122.83 | $123.11 | $120.67 | $122.96 | +0.20% | 2,201,582 |
| Dec 16, 2019 | $119.43 | $123.56 | $118.93 | $122.72 | +2.95% | 6,253,805 |
| Dec 9, 2019 | $123.03 | $123.33 | $117.34 | $119.20 | -2.83% | 4,718,969 |
| Dec 2, 2019 | $120.94 | $123.67 | $120.09 | $122.67 | +1.36% | 3,881,660 |
| Nov 25, 2019 | $118.98 | $122.47 | $118.31 | $121.03 | +1.67% | 3,037,053 |
| Nov 18, 2019 | $118.63 | $120.80 | $117.73 | $119.04 | +0.68% | 5,291,138 |
| Nov 11, 2019 | $116.58 | $118.74 | $114.96 | $118.24 | +1.67% | 3,641,371 |
| Nov 4, 2019 | $122.24 | $122.55 | $115.90 | $116.30 | -5.28% | 6,284,942 |
| Oct 28, 2019 | $121.20 | $124.17 | $118.66 | $122.78 | +1.38% | 4,728,831 |
| Oct 21, 2019 | $122.10 | $123.71 | $120.48 | $121.11 | -1.06% | 3,994,772 |
| Oct 14, 2019 | $123.70 | $123.75 | $120.16 | $122.41 | -1.03% | 4,665,082 |
| Oct 7, 2019 | $125.68 | $125.91 | $123.00 | $123.69 | -1.66% | 3,360,562 |
| Sep 30, 2019 | $124.54 | $125.96 | $122.76 | $125.78 | +1.24% | 5,357,561 |
| Sep 23, 2019 | $122.99 | $125.83 | $122.50 | $124.24 | +1.15% | 5,604,427 |
| Sep 16, 2019 | $121.80 | $123.61 | $120.41 | $122.83 | +1.33% | 6,325,935 |
| Sep 9, 2019 | $125.09 | $125.36 | $119.38 | $121.22 | -3.56% | 6,140,940 |
| Sep 3, 2019 | $128.36 | $129.89 | $124.92 | $125.70 | -1.27% | 4,603,553 |
| Aug 26, 2019 | $123.34 | $127.80 | $123.00 | $127.32 | +3.67% | 3,812,586 |
| Aug 19, 2019 | $124.35 | $125.89 | $122.24 | $122.81 | -1.14% | 4,030,800 |
| Aug 12, 2019 | $120.77 | $125.31 | $120.62 | $124.22 | +3.04% | 5,360,131 |
| Aug 5, 2019 | $117.29 | $121.30 | $114.45 | $120.55 | +2.78% | 4,919,923 |
| Jul 29, 2019 | $115.50 | $118.19 | $113.20 | $117.29 | +1.91% | 5,365,508 |
| Jul 22, 2019 | $115.75 | $115.82 | $113.18 | $115.09 | +0.10% | 3,596,520 |
| Jul 15, 2019 | $115.58 | $117.33 | $114.28 | $114.98 | -1.41% | 4,922,654 |
| Jul 8, 2019 | $118.17 | $119.30 | $115.88 | $116.63 | -1.13% | 4,744,286 |
| Jul 1, 2019 | $115.40 | $118.85 | $114.26 | $117.96 | +1.69% | 3,317,482 |
| Jun 24, 2019 | $118.56 | $118.79 | $114.80 | $116.00 | -1.75% | 5,012,698 |
| Jun 17, 2019 | $118.14 | $118.74 | $115.60 | $118.07 | -0.17% | 4,643,326 |
| Jun 10, 2019 | $115.78 | $118.71 | $114.66 | $118.27 | +1.70% | 3,912,608 |
| Jun 3, 2019 | $113.42 | $119.28 | $111.72 | $116.29 | +2.89% | 4,399,033 |
| May 28, 2019 | $114.16 | $114.50 | $111.50 | $113.02 | -0.59% | 4,146,145 |
| May 20, 2019 | $112.13 | $114.26 | $110.96 | $113.69 | +1.47% | 3,795,315 |
| May 13, 2019 | $108.03 | $112.52 | $107.79 | $112.04 | +3.48% | 5,404,246 |
| May 6, 2019 | $107.55 | $108.30 | $105.38 | $108.27 | +0.83% | 3,378,543 |
| Apr 29, 2019 | $106.17 | $108.32 | $105.26 | $107.38 | +0.47% | 3,984,612 |
| Apr 22, 2019 | $104.36 | $107.94 | $104.19 | $106.88 | +2.08% | 4,215,013 |
| Apr 15, 2019 | $104.43 | $104.99 | $101.92 | $104.70 | +0.52% | 5,151,863 |
| Apr 8, 2019 | $104.70 | $105.55 | $103.64 | $104.16 | -0.72% | 4,068,921 |
| Apr 1, 2019 | $104.43 | $104.97 | $102.94 | $104.92 | +0.63% | 5,936,967 |
| Mar 25, 2019 | $106.70 | $107.49 | $103.57 | $104.26 | -2.36% | 5,706,792 |
| Mar 18, 2019 | $105.81 | $107.71 | $103.89 | $106.78 | +0.92% | 4,841,566 |
| Mar 11, 2019 | $102.60 | $106.35 | $102.60 | $105.81 | +3.20% | 10,051,892 |
| Mar 4, 2019 | $101.44 | $102.61 | $100.61 | $102.53 | +1.07% | 5,729,168 |
| Feb 25, 2019 | $101.05 | $102.07 | $100.00 | $101.44 | +0.46% | 3,750,126 |
| Feb 19, 2019 | $97.90 | $101.25 | $96.64 | $100.98 | +2.99% | 4,619,881 |
| Feb 11, 2019 | $97.06 | $98.24 | $96.83 | $98.05 | +0.32% | 3,696,939 |
| Feb 4, 2019 | $94.89 | $97.79 | $93.90 | $97.74 | +2.66% | 3,956,685 |
| Jan 28, 2019 | $93.34 | $96.14 | $92.37 | $95.21 | +2.08% | 5,771,139 |
| Jan 22, 2019 | $92.42 | $94.83 | $92.06 | $93.27 | +0.71% | 3,335,618 |
| Jan 14, 2019 | $90.28 | $93.30 | $89.51 | $92.61 | +2.17% | 4,991,500 |
| Jan 7, 2019 | $89.49 | $91.10 | $88.63 | $90.64 | +0.95% | 4,072,254 |
| Dec 31, 2018 | $90.06 | $90.81 | $88.00 | $89.79 | -0.26% | 3,760,516 |
| Dec 24, 2018 | $91.13 | $91.28 | $85.89 | $90.02 | -1.28% | 3,711,515 |
| Dec 17, 2018 | $97.57 | $97.60 | $91.10 | $91.19 | -6.13% | 7,940,382 |
| Dec 10, 2018 | $98.05 | $98.14 | $95.75 | $97.14 | -0.67% | 6,061,851 |
| Dec 3, 2018 | $94.84 | $98.18 | $93.73 | $97.80 | +2.50% | 5,209,726 |
| Nov 26, 2018 | $92.10 | $95.41 | $91.40 | $95.41 | +3.59% | 6,350,450 |
| Nov 19, 2018 | $93.48 | $94.45 | $91.12 | $92.10 | -1.23% | 2,711,677 |
| Nov 12, 2018 | $89.48 | $93.55 | $89.23 | $93.25 | +4.06% | 3,959,347 |
| Nov 5, 2018 | $87.58 | $90.36 | $87.50 | $89.61 | +2.55% | 3,505,873 |
| Oct 29, 2018 | $88.58 | $90.24 | $86.60 | $87.38 | -0.96% | 5,004,664 |
| Oct 22, 2018 | $92.00 | $92.79 | $87.45 | $88.23 | -4.04% | 5,370,385 |
| Oct 15, 2018 | $87.75 | $92.37 | $87.58 | $91.94 | +4.80% | 3,747,903 |
| Oct 8, 2018 | $89.23 | $91.96 | $86.88 | $87.73 | -1.47% | 4,540,886 |
| Oct 1, 2018 | $87.88 | $89.45 | $86.76 | $89.04 | +1.22% | 2,824,158 |
| Sep 24, 2018 | $88.51 | $88.84 | $85.88 | $87.97 | -0.71% | 3,597,837 |
| Sep 17, 2018 | $89.53 | $89.75 | $86.90 | $88.60 | -0.72% | 4,692,242 |
| Sep 10, 2018 | $88.69 | $89.43 | $87.85 | $89.24 | +1.16% | 3,476,102 |
| Sep 4, 2018 | $87.32 | $89.78 | $87.32 | $88.22 | +0.79% | 3,305,509 |
| Aug 27, 2018 | $88.95 | $89.14 | $87.01 | $87.53 | -1.49% | 3,404,932 |
| Aug 20, 2018 | $89.79 | $89.96 | $87.90 | $88.85 | -0.72% | 2,120,712 |
| Aug 13, 2018 | $87.84 | $89.93 | $87.21 | $89.49 | +2.11% | 2,923,105 |
| Aug 6, 2018 | $88.48 | $88.80 | $87.24 | $87.64 | -0.47% | 2,085,865 |
| Jul 30, 2018 | $88.31 | $88.81 | $86.33 | $88.05 | -0.35% | 3,179,600 |
| Jul 23, 2018 | $87.73 | $88.95 | $86.04 | $88.36 | +0.93% | 2,109,528 |
| Jul 16, 2018 | $87.70 | $88.73 | $86.88 | $87.55 | -0.17% | 3,389,848 |
| Jul 9, 2018 | $88.67 | $88.67 | $84.22 | $87.70 | -0.88% | 3,488,518 |
| Jul 2, 2018 | $85.59 | $88.76 | $85.30 | $88.48 | +3.63% | 2,275,916 |
| Jun 25, 2018 | $83.65 | $86.57 | $83.33 | $85.38 | +2.35% | 4,695,839 |
| Jun 18, 2018 | $80.84 | $83.59 | $80.84 | $83.42 | +2.92% | 4,515,286 |
| Jun 11, 2018 | $79.13 | $81.14 | $77.73 | $81.05 | +2.23% | 6,166,458 |
| Jun 4, 2018 | $82.22 | $82.60 | $78.64 | $79.28 | -3.47% | 4,892,534 |
| May 29, 2018 | $82.97 | $84.68 | $82.00 | $82.13 | -1.04% | 3,289,139 |
| May 21, 2018 | $80.52 | $83.21 | $80.05 | $82.99 | +3.16% | 4,033,781 |
| May 14, 2018 | $83.48 | $83.83 | $79.93 | $80.45 | -3.63% | 3,825,505 |
| May 7, 2018 | $85.80 | $85.80 | $82.45 | $83.48 | -2.61% | 3,207,346 |
| Apr 30, 2018 | $86.91 | $87.19 | $84.11 | $85.72 | -1.22% | 3,882,232 |
| Apr 23, 2018 | $83.64 | $86.99 | $83.18 | $86.78 | +3.72% | 3,511,223 |
| Apr 16, 2018 | $82.00 | $84.58 | $81.85 | $83.67 | +3.48% | 4,977,460 |
| Apr 9, 2018 | $81.87 | $82.72 | $80.25 | $80.86 | -1.29% | 5,262,345 |
| Apr 2, 2018 | $82.29 | $82.74 | $80.21 | $81.92 | -0.26% | 4,691,361 |
| Mar 26, 2018 | $79.41 | $82.54 | $78.89 | $82.13 | +3.66% | 3,507,383 |
| Mar 19, 2018 | $82.16 | $82.59 | $79.02 | $79.23 | -3.57% | 3,792,896 |
| Mar 12, 2018 | $81.35 | $82.67 | $80.56 | $82.16 | +0.98% | 5,476,498 |
| Mar 5, 2018 | $78.73 | $81.38 | $78.66 | $81.36 | +3.14% | 5,721,590 |
| Feb 26, 2018 | $81.50 | $81.94 | $78.15 | $78.88 | -2.17% | 5,468,007 |
| Feb 20, 2018 | $80.25 | $81.06 | $78.26 | $80.63 | +0.16% | 3,911,056 |
| Feb 12, 2018 | $78.21 | $81.06 | $77.07 | $80.50 | +3.28% | 4,268,741 |
| Feb 5, 2018 | $81.00 | $81.54 | $76.04 | $77.94 | -4.04% | 8,535,426 |
| Jan 29, 2018 | $84.65 | $84.65 | $81.00 | $81.22 | -4.38% | 5,472,046 |
| Jan 22, 2018 | $83.45 | $85.00 | $82.66 | $84.94 | +2.33% | 4,917,071 |
| Jan 16, 2018 | $81.25 | $83.60 | $80.96 | $83.01 | +2.70% | 7,457,361 |
| Jan 8, 2018 | $87.00 | $87.54 | $80.57 | $80.83 | -6.82% | 8,375,409 |
| Jan 2, 2018 | $91.00 | $91.48 | $86.36 | $86.75 | -5.18% | 4,160,525 |
| Dec 26, 2017 | $90.58 | $92.27 | $90.25 | $91.49 | +1.08% | 3,361,001 |
| Dec 18, 2017 | $90.77 | $91.42 | $88.82 | $90.51 | -0.34% | 3,776,663 |
| Dec 11, 2017 | $91.55 | $92.37 | $88.85 | $90.82 | -0.76% | 6,773,372 |
| Dec 4, 2017 | $91.39 | $91.72 | $90.30 | $91.52 | +0.33% | 3,310,786 |
| Nov 27, 2017 | $88.63 | $91.97 | $88.63 | $91.22 | +2.79% | 3,774,266 |
| Nov 20, 2017 | $89.07 | $89.28 | $88.11 | $88.74 | -0.31% | 2,502,974 |
| Nov 13, 2017 | $88.66 | $91.39 | $88.60 | $89.02 | +0.32% | 5,260,433 |
| Nov 6, 2017 | $88.71 | $90.49 | $88.24 | $88.74 | -0.02% | 3,960,779 |
| Oct 30, 2017 | $87.68 | $90.22 | $87.04 | $88.76 | +1.24% | 4,710,503 |
| Oct 23, 2017 | $87.75 | $88.20 | $85.82 | $87.67 | -0.10% | 4,726,978 |
| Oct 16, 2017 | $85.02 | $87.87 | $84.27 | $87.76 | +3.22% | 4,783,379 |
| Oct 9, 2017 | $82.96 | $85.78 | $82.88 | $85.02 | +2.72% | 4,118,237 |
| Oct 2, 2017 | $81.18 | $83.02 | $80.89 | $82.77 | +2.30% | 3,505,556 |
| Sep 25, 2017 | $82.03 | $82.92 | $79.94 | $80.91 | -1.37% | 6,450,633 |
| Sep 18, 2017 | $82.68 | $83.14 | $81.63 | $82.03 | -0.79% | 4,614,352 |
| Sep 11, 2017 | $81.95 | $83.06 | $80.83 | $82.68 | +0.88% | 4,117,435 |
| Sep 5, 2017 | $80.86 | $82.00 | $80.22 | $81.96 | +1.40% | 2,472,070 |
| Aug 28, 2017 | $82.10 | $82.31 | $80.53 | $80.83 | -1.38% | 3,948,440 |
| Aug 21, 2017 | $81.61 | $82.38 | $81.34 | $81.96 | +0.64% | 3,364,301 |
| Aug 14, 2017 | $80.81 | $82.18 | $80.44 | $81.44 | +0.89% | 3,384,852 |
| Aug 7, 2017 | $80.91 | $81.88 | $80.25 | $80.72 | -0.44% | 3,286,572 |
| Jul 31, 2017 | $81.04 | $82.11 | $79.77 | $81.08 | +0.04% | 4,223,092 |
| Jul 24, 2017 | $81.69 | $81.69 | $80.19 | $81.05 | -1.06% | 2,413,636 |
| Jul 17, 2017 | $78.64 | $81.92 | $78.37 | $81.92 | +4.17% | 3,075,444 |
| Jul 10, 2017 | $78.02 | $79.12 | $77.36 | $78.64 | +1.13% | 3,335,692 |
| Jul 3, 2017 | $78.25 | $78.54 | $77.37 | $77.76 | -0.24% | 2,209,025 |
| Jun 26, 2017 | $81.13 | $82.00 | $77.73 | $77.95 | -3.92% | 4,881,344 |
| Jun 19, 2017 | $82.74 | $82.79 | $80.26 | $81.13 | -1.82% | 3,424,362 |
| Jun 12, 2017 | $79.28 | $82.89 | $79.24 | $82.63 | +4.25% | 4,688,935 |
| Jun 5, 2017 | $78.88 | $79.53 | $78.11 | $79.26 | +0.33% | 3,569,279 |
| May 30, 2017 | $77.46 | $79.49 | $77.14 | $79.00 | +1.90% | 3,251,134 |
| May 22, 2017 | $75.52 | $77.97 | $75.50 | $77.53 | +2.20% | 3,353,550 |
| May 15, 2017 | $76.22 | $76.77 | $74.63 | $75.86 | -0.59% | 4,680,232 |
| May 8, 2017 | $76.87 | $77.40 | $74.85 | $76.31 | -0.44% | 5,679,680 |
| May 1, 2017 | $79.83 | $80.05 | $75.27 | $76.65 | -3.90% | 6,238,832 |
| Apr 24, 2017 | $80.51 | $81.49 | $79.56 | $79.76 | -0.93% | 4,921,592 |
| Apr 17, 2017 | $78.60 | $80.64 | $78.36 | $80.51 | +2.47% | 4,173,474 |
| Apr 10, 2017 | $78.00 | $78.95 | $77.48 | $78.57 | +0.86% | 2,765,138 |
| Apr 3, 2017 | $77.59 | $78.51 | $76.73 | $77.90 | +0.17% | 3,774,103 |
| Mar 27, 2017 | $77.58 | $78.05 | $76.32 | $77.77 | +0.88% | 5,268,556 |
| Mar 20, 2017 | $76.40 | $77.58 | $75.51 | $77.09 | +1.17% | 3,402,766 |
| Mar 13, 2017 | $76.00 | $77.46 | $75.24 | $76.20 | +0.37% | 4,523,544 |
| Mar 6, 2017 | $77.23 | $77.59 | $75.09 | $75.92 | -1.84% | 3,251,025 |
| Feb 27, 2017 | $76.22 | $78.73 | $75.78 | $77.34 | +1.36% | 6,500,001 |
| Feb 21, 2017 | $73.81 | $76.69 | $73.05 | $76.30 | +3.37% | 4,079,600 |
| Feb 13, 2017 | $73.38 | $74.02 | $71.89 | $73.81 | +0.48% | 5,386,003 |
| Feb 6, 2017 | $72.54 | $73.47 | $71.70 | $73.46 | +1.45% | 3,849,547 |
| Jan 30, 2017 | $71.92 | $73.47 | $71.55 | $72.41 | +0.14% | 5,287,785 |
| Jan 23, 2017 | $72.01 | $72.50 | $71.00 | $72.31 | +0.53% | 4,576,138 |
| Jan 17, 2017 | $71.11 | $72.64 | $71.01 | $71.93 | +1.57% | 3,965,975 |
| Jan 9, 2017 | $72.88 | $73.00 | $69.96 | $70.82 | -2.77% | 4,367,034 |
| Jan 3, 2017 | $72.37 | $73.21 | $71.51 | $72.84 | +0.66% | 3,129,516 |
| Dec 27, 2016 | $72.75 | $73.22 | $71.76 | $72.36 | -0.81% | 2,666,807 |
| Dec 19, 2016 | $73.09 | $74.32 | $72.31 | $72.95 | +0.10% | 4,105,042 |
| Dec 12, 2016 | $72.50 | $74.88 | $71.51 | $72.88 | -0.19% | 7,330,760 |
| Dec 5, 2016 | $72.13 | $73.25 | $70.98 | $73.02 | +0.69% | 4,918,523 |
| Nov 28, 2016 | $74.67 | $76.12 | $70.93 | $72.52 | -2.47% | 5,599,446 |
| Nov 21, 2016 | $72.10 | $74.48 | $71.76 | $74.36 | +3.52% | 3,266,066 |
| Nov 14, 2016 | $71.02 | $72.28 | $69.79 | $71.83 | – | 5,482,373 |
Seasonality
AWK 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 | -0.7% | -1.4% | 3.4% | 0.6% | 0.3% | 0.6% | 5.2% | 1.3% | -3.7% | 2.0% | 3.4% | 0.0% |
| Months up | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.0% | 6.1% | 0.0% | -5.6% | -3.3% | 6.7% | 2.0% | 3.7% | -6.3% | 11.5% | ||
| 2025 | 0.1% | 9.8% | 8.5% | -0.3% | -2.2% | -2.7% | 0.8% | 2.9% | -3.0% | -7.7% | 1.9% | 0.3% |
| 2024 | -6.0% | -3.9% | 3.1% | 0.1% | 7.5% | -1.2% | 10.2% | 1.1% | 2.2% | -5.6% | -0.3% | -9.1% |
| 2023 | 2.7% | -9.9% | 4.4% | 1.2% | -2.1% | -1.2% | 3.3% | -5.4% | -10.7% | -5.0% | 12.7% | 0.1% |
| 2022 | -14.9% | -5.7% | 9.6% | -6.9% | -1.4% | -1.6% | 4.5% | -4.1% | -12.3% | 11.7% | 4.9% | 0.4% |
| 2021 | 3.6% | -10.5% | 5.7% | 4.0% | -0.2% | -0.6% | 10.4% | 7.5% | -7.2% | 3.0% | -2.9% | 12.0% |
| 2020 | 10.9% | -8.9% | -3.3% | 1.8% | 4.9% | 1.3% | 14.5% | -3.7% | 2.5% | 3.9% | 2.3% | 0.1% |
| 2019 | 5.4% | 6.7% | 2.6% | 3.8% | 5.0% | 2.6% | -1.1% | 11.4% | -2.4% | -0.8% | -1.4% | 1.5% |
| 2018 | -9.1% | -4.1% | 3.5% | 5.4% | -3.4% | 2.7% | 3.4% | -0.3% | 0.5% | 0.6% | 8.3% | -4.9% |
| 2017 | 1.5% | 6.8% | -0.3% | 2.6% | -1.5% | -0.3% | 4.0% | 0.3% | 0.0% | 8.5% | 4.8% | -0.1% |