American Express Co (AXP) stock
AXPNYSEFinance ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 14/3013% above fair value
$319.11−4.60 (-1.42%)
Close on Oct 30, 2026Market cap $215.50BP/E 19.3Yield 1.03%
Price history
American Express share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$319.11
-1.42% on the day
52-week range
$290.97 – $387.49
-17.6% from the high
Change over 52 weeks
-11.1%
From $358.88 on Oct 30, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $313.70 | $326.49 | $312.03 | $319.11 | +1.88% | 13,386,120 |
| Oct 19, 2026 | $312.99 | $326.27 | $311.23 | $313.22 | -0.12% | 17,043,178 |
| Oct 12, 2026 | $308.22 | $319.85 | $304.88 | $313.59 | +1.76% | 14,096,540 |
| Oct 5, 2026 | $302.38 | $308.79 | $299.36 | $308.17 | +1.78% | 16,461,208 |
| Sep 28, 2026 | $307.70 | $308.88 | $297.20 | $302.78 | -1.98% | 17,572,534 |
| Sep 21, 2026 | $315.18 | $316.74 | $299.91 | $308.89 | -0.86% | 18,308,613 |
| Sep 14, 2026 | $323.91 | $328.31 | $308.67 | $311.56 | -4.04% | 19,379,404 |
| Sep 8, 2026 | $324.44 | $328.04 | $318.35 | $324.69 | -0.45% | 9,649,561 |
| Aug 31, 2026 | $331.98 | $335.00 | $323.92 | $326.16 | -2.11% | 11,565,053 |
| Aug 24, 2026 | $337.22 | $344.00 | $331.94 | $333.20 | -0.83% | 10,044,208 |
| Aug 17, 2026 | $340.66 | $345.20 | $331.15 | $336.00 | -1.89% | 14,449,145 |
| Aug 10, 2026 | $339.50 | $347.11 | $336.57 | $342.48 | +0.46% | 9,643,112 |
| Aug 3, 2026 | $340.90 | $352.49 | $338.00 | $340.91 | +1.39% | 12,180,910 |
| Jul 27, 2026 | $331.50 | $340.30 | $329.07 | $336.25 | +3.09% | 15,968,152 |
| Jul 20, 2026 | $355.80 | $357.40 | $318.20 | $326.17 | -8.21% | 17,910,196 |
| Jul 13, 2026 | $356.60 | $363.14 | $351.82 | $355.35 | +1.36% | 13,770,600 |
| Jul 6, 2026 | $352.21 | $359.59 | $333.56 | $350.58 | -0.39% | 16,270,097 |
| Jun 29, 2026 | $341.78 | $352.09 | $336.57 | $351.96 | +3.41% | 11,491,377 |
| Jun 22, 2026 | $337.98 | $352.52 | $333.94 | $340.36 | +0.70% | 18,619,330 |
| Jun 15, 2026 | $329.70 | $348.20 | $329.70 | $338.00 | +3.86% | 15,483,248 |
| Jun 8, 2026 | $310.00 | $325.62 | $309.64 | $325.44 | +4.76% | 12,473,454 |
| Jun 1, 2026 | $313.16 | $314.96 | $300.03 | $310.66 | -1.84% | 14,116,005 |
| May 26, 2026 | $314.04 | $319.24 | $306.23 | $316.47 | +1.50% | 13,559,418 |
| May 18, 2026 | $314.29 | $315.66 | $303.04 | $311.78 | -0.54% | 13,974,355 |
| May 11, 2026 | $315.29 | $316.40 | $307.76 | $313.48 | -0.81% | 14,214,166 |
| May 4, 2026 | $320.77 | $324.78 | $313.61 | $316.03 | -1.14% | 18,437,299 |
| Apr 27, 2026 | $313.02 | $325.00 | $312.23 | $319.68 | +1.78% | 18,764,228 |
| Apr 20, 2026 | $331.68 | $338.09 | $312.50 | $314.08 | -5.31% | 17,085,930 |
| Apr 13, 2026 | $311.18 | $339.98 | $310.00 | $331.69 | +5.80% | 14,207,717 |
| Apr 6, 2026 | $298.76 | $322.50 | $298.41 | $313.50 | +4.44% | 12,092,710 |
| Mar 30, 2026 | $294.68 | $307.25 | $292.58 | $300.18 | +2.71% | 12,876,473 |
| Mar 23, 2026 | $304.98 | $306.38 | $291.50 | $292.27 | -1.09% | 16,421,202 |
| Mar 16, 2026 | $301.01 | $306.29 | $290.97 | $295.50 | -1.49% | 20,667,007 |
| Mar 9, 2026 | $294.53 | $308.25 | $292.43 | $299.96 | -0.35% | 17,948,022 |
| Mar 2, 2026 | $303.20 | $312.46 | $294.51 | $301.00 | -2.56% | 26,113,555 |
| Feb 23, 2026 | $343.35 | $345.83 | $307.65 | $308.90 | -10.77% | 31,895,147 |
| Feb 17, 2026 | $338.73 | $348.05 | $338.00 | $346.18 | +2.57% | 10,612,314 |
| Feb 9, 2026 | $359.00 | $369.50 | $336.21 | $337.50 | -6.03% | 17,120,722 |
| Feb 2, 2026 | $350.35 | $361.39 | $346.90 | $359.15 | +1.98% | 16,076,427 |
| Jan 26, 2026 | $362.19 | $364.87 | $344.50 | $352.17 | -2.63% | 16,032,632 |
| Jan 20, 2026 | $356.00 | $370.10 | $351.35 | $361.69 | -0.85% | 11,260,477 |
| Jan 12, 2026 | $360.50 | $369.40 | $350.72 | $364.79 | -2.88% | 20,797,600 |
| Jan 5, 2026 | $372.30 | $386.26 | $372.25 | $375.61 | +0.77% | 12,560,805 |
| Dec 29, 2025 | $381.00 | $381.39 | $367.25 | $372.73 | -2.18% | 6,602,103 |
| Dec 22, 2025 | $378.33 | $384.73 | $377.08 | $381.05 | +1.21% | 6,447,709 |
| Dec 15, 2025 | $384.40 | $385.75 | $372.77 | $376.51 | -1.58% | 19,112,174 |
| Dec 8, 2025 | $369.91 | $387.49 | $360.70 | $382.56 | +3.30% | 13,037,652 |
| Dec 1, 2025 | $363.86 | $374.88 | $357.35 | $370.35 | +1.39% | 11,022,495 |
| Nov 24, 2025 | $353.62 | $367.53 | $350.18 | $365.27 | +3.51% | 7,942,511 |
| Nov 17, 2025 | $356.22 | $358.23 | $334.10 | $352.89 | -1.20% | 15,960,849 |
| Nov 10, 2025 | $369.48 | $377.23 | $355.40 | $357.18 | -3.08% | 13,188,418 |
| Nov 3, 2025 | $361.00 | $370.00 | $356.41 | $368.54 | +2.17% | 11,013,887 |
| Oct 27, 2025 | $362.00 | $365.75 | $355.88 | $360.73 | +0.89% | 9,638,930 |
| Oct 20, 2025 | $347.39 | $362.32 | $342.65 | $357.56 | +3.16% | 13,123,859 |
| Oct 13, 2025 | $319.17 | $348.70 | $319.06 | $346.62 | +9.60% | 16,983,014 |
| Oct 6, 2025 | $332.00 | $334.94 | $315.95 | $316.26 | -4.23% | 10,789,807 |
| Sep 29, 2025 | $343.76 | $344.85 | $326.28 | $330.24 | -3.35% | 11,896,286 |
| Sep 22, 2025 | $339.51 | $349.19 | $334.00 | $341.68 | +0.16% | 12,257,713 |
| Sep 15, 2025 | $326.05 | $344.36 | $323.70 | $341.12 | +4.86% | 19,056,477 |
| Sep 8, 2025 | $326.51 | $330.69 | $320.80 | $325.31 | -0.28% | 10,994,095 |
| Sep 2, 2025 | $326.66 | $332.46 | $321.41 | $326.22 | -1.53% | 12,121,402 |
| Aug 25, 2025 | $319.06 | $332.06 | $314.12 | $331.28 | +3.80% | 10,595,007 |
| Aug 18, 2025 | $304.27 | $321.71 | $302.79 | $319.16 | +4.48% | 11,446,836 |
| Aug 11, 2025 | $297.12 | $309.81 | $294.89 | $305.47 | +2.70% | 11,910,850 |
| Aug 4, 2025 | $295.54 | $300.35 | $290.63 | $297.43 | +1.07% | 12,108,819 |
| Jul 28, 2025 | $311.60 | $313.62 | $288.34 | $294.27 | -5.56% | 12,314,061 |
| Jul 21, 2025 | $307.96 | $312.65 | $301.73 | $311.61 | +1.19% | 11,540,407 |
| Jul 14, 2025 | $319.29 | $321.77 | $302.51 | $307.95 | -3.61% | 16,523,891 |
| Jul 7, 2025 | $327.52 | $328.41 | $316.95 | $319.47 | -2.64% | 12,165,251 |
| Jun 30, 2025 | $318.58 | $329.14 | $316.30 | $328.13 | +3.45% | 11,835,118 |
| Jun 23, 2025 | $296.82 | $320.12 | $291.88 | $317.19 | +6.23% | 16,236,041 |
| Jun 16, 2025 | $290.93 | $299.75 | $290.02 | $298.59 | +3.75% | 14,312,608 |
| Jun 9, 2025 | $303.79 | $303.79 | $286.15 | $287.79 | -4.85% | 11,167,855 |
| Jun 2, 2025 | $292.35 | $303.50 | $290.33 | $302.47 | +2.86% | 9,593,122 |
| May 26, 2025 | $281.80 | $296.61 | $281.46 | $294.05 | +3.10% | 13,619,616 |
| May 19, 2025 | $297.01 | $300.89 | $281.47 | $285.22 | -4.84% | 12,681,824 |
| May 12, 2025 | $297.34 | $303.62 | $294.73 | $299.72 | +5.35% | 14,493,292 |
| May 5, 2025 | $275.46 | $287.00 | $273.61 | $284.51 | +2.77% | 13,932,842 |
| Apr 28, 2025 | $264.94 | $278.10 | $257.21 | $276.85 | +4.55% | 12,388,886 |
| Apr 21, 2025 | $248.85 | $270.17 | $239.27 | $264.81 | +5.37% | 15,136,293 |
| Apr 14, 2025 | $256.52 | $260.63 | $247.10 | $251.31 | +0.07% | 14,728,849 |
| Apr 7, 2025 | $225.29 | $264.77 | $220.43 | $251.13 | +7.47% | 28,919,637 |
| Mar 31, 2025 | $262.49 | $277.32 | $228.62 | $233.68 | -11.98% | 26,134,833 |
| Mar 24, 2025 | $275.23 | $282.13 | $263.01 | $265.48 | -1.86% | 13,572,877 |
| Mar 17, 2025 | $265.19 | $274.55 | $260.46 | $270.51 | +1.84% | 15,480,947 |
| Mar 10, 2025 | $267.72 | $268.59 | $253.52 | $265.63 | -2.77% | 23,255,947 |
| Mar 3, 2025 | $301.43 | $303.47 | $264.71 | $273.21 | -9.22% | 17,574,957 |
| Feb 24, 2025 | $297.11 | $301.07 | $289.53 | $300.96 | +1.88% | 12,230,074 |
| Feb 18, 2025 | $313.39 | $313.69 | $293.85 | $295.40 | -5.03% | 10,283,242 |
| Feb 10, 2025 | $318.45 | $318.45 | $303.91 | $311.04 | -1.81% | 11,022,946 |
| Feb 3, 2025 | $312.19 | $323.25 | $309.19 | $316.77 | -0.21% | 9,285,508 |
| Jan 27, 2025 | $318.13 | $321.89 | $310.72 | $317.45 | -1.21% | 12,237,578 |
| Jan 21, 2025 | $316.94 | $326.28 | $313.73 | $321.34 | +2.81% | 15,902,446 |
| Jan 13, 2025 | $292.52 | $315.40 | $291.16 | $312.56 | +6.57% | 12,218,078 |
| Jan 6, 2025 | $304.32 | $305.15 | $293.16 | $293.30 | -3.23% | 9,519,963 |
| Dec 30, 2024 | $297.35 | $303.43 | $294.13 | $303.08 | +0.67% | 7,534,553 |
| Dec 23, 2024 | $296.48 | $305.09 | $295.19 | $301.05 | +0.80% | 5,670,306 |
| Dec 16, 2024 | $303.70 | $304.20 | $286.43 | $298.65 | -1.16% | 18,740,564 |
| Dec 9, 2024 | $304.07 | $305.07 | $296.16 | $302.14 | -0.61% | 10,747,957 |
| Dec 2, 2024 | $306.21 | $306.85 | $299.91 | $303.99 | -0.23% | 10,448,289 |
| Nov 25, 2024 | $303.05 | $307.82 | $302.00 | $304.68 | +1.12% | 8,633,135 |
| Nov 18, 2024 | $286.94 | $301.92 | $281.31 | $301.30 | +5.03% | 13,174,593 |
| Nov 11, 2024 | $290.49 | $294.18 | $285.49 | $286.87 | -0.25% | 12,263,672 |
| Nov 4, 2024 | $272.33 | $296.83 | $269.71 | $287.60 | +5.47% | 14,876,116 |
| Oct 28, 2024 | $269.24 | $275.07 | $267.68 | $272.69 | +2.00% | 11,062,569 |
| Oct 21, 2024 | $275.00 | $276.36 | $266.35 | $267.35 | -3.41% | 15,223,101 |
| Oct 14, 2024 | $276.16 | $286.36 | $269.05 | $276.79 | +0.23% | 17,363,430 |
| Oct 7, 2024 | $274.35 | $277.11 | $266.16 | $276.16 | +0.07% | 12,483,294 |
| Sep 30, 2024 | $270.10 | $276.79 | $266.25 | $275.97 | +1.81% | 10,406,980 |
| Sep 23, 2024 | $271.36 | $272.68 | $263.03 | $271.06 | +0.77% | 10,654,086 |
| Sep 16, 2024 | $261.31 | $271.49 | $259.15 | $268.99 | +3.86% | 16,333,937 |
| Sep 9, 2024 | $248.25 | $260.21 | $240.59 | $259.00 | +6.12% | 14,340,401 |
| Sep 3, 2024 | $255.77 | $257.48 | $243.32 | $244.06 | -5.64% | 12,397,129 |
| Aug 26, 2024 | $252.42 | $261.75 | $251.95 | $258.65 | +2.92% | 12,871,986 |
| Aug 19, 2024 | $252.00 | $254.62 | $243.35 | $251.30 | -0.16% | 10,665,039 |
| Aug 12, 2024 | $238.20 | $251.75 | $235.40 | $251.71 | +5.83% | 10,599,299 |
| Aug 5, 2024 | $226.64 | $238.34 | $222.03 | $237.85 | +2.40% | 14,900,015 |
| Jul 29, 2024 | $246.63 | $256.24 | $230.05 | $232.28 | -5.53% | 17,571,225 |
| Jul 22, 2024 | $243.01 | $248.99 | $239.39 | $245.89 | +1.45% | 13,995,562 |
| Jul 15, 2024 | $240.45 | $253.73 | $237.65 | $242.38 | +1.57% | 18,404,618 |
| Jul 8, 2024 | $236.23 | $240.26 | $233.76 | $238.63 | +1.27% | 11,266,364 |
| Jul 1, 2024 | $232.33 | $237.58 | $231.55 | $235.63 | +1.76% | 8,518,659 |
| Jun 24, 2024 | $231.68 | $233.90 | $227.37 | $231.55 | +0.51% | 14,950,085 |
| Jun 17, 2024 | $224.20 | $231.68 | $224.02 | $230.38 | +2.47% | 12,635,810 |
| Jun 10, 2024 | $231.95 | $233.92 | $220.74 | $224.82 | -3.37% | 14,578,036 |
| Jun 3, 2024 | $240.18 | $241.36 | $231.71 | $232.67 | -3.05% | 13,036,731 |
| May 28, 2024 | $237.75 | $240.19 | $234.67 | $240.00 | +0.76% | 12,515,634 |
| May 20, 2024 | $243.11 | $244.41 | $235.12 | $238.18 | -1.91% | 10,999,173 |
| May 13, 2024 | $242.95 | $243.54 | $238.10 | $242.82 | +0.21% | 11,624,560 |
| May 6, 2024 | $232.30 | $243.54 | $231.32 | $242.30 | +5.00% | 12,603,258 |
| Apr 29, 2024 | $236.59 | $239.61 | $229.13 | $230.77 | -2.07% | 17,375,399 |
| Apr 22, 2024 | $232.03 | $240.55 | $227.69 | $235.64 | +1.99% | 20,587,286 |
| Apr 15, 2024 | $221.89 | $231.60 | $216.51 | $231.04 | +5.88% | 21,367,827 |
| Apr 8, 2024 | $223.46 | $224.85 | $214.51 | $218.20 | -1.91% | 13,600,119 |
| Apr 1, 2024 | $227.44 | $229.68 | $219.21 | $222.46 | -2.30% | 10,534,915 |
| Mar 25, 2024 | $225.34 | $228.46 | $224.32 | $227.69 | +0.77% | 8,674,915 |
| Mar 18, 2024 | $219.90 | $231.69 | $218.99 | $225.96 | +3.43% | 11,769,030 |
| Mar 11, 2024 | $221.92 | $224.29 | $217.22 | $218.46 | -2.20% | 15,254,914 |
| Mar 4, 2024 | $219.07 | $224.90 | $216.12 | $223.37 | +1.69% | 13,242,686 |
| Feb 26, 2024 | $213.42 | $220.38 | $213.25 | $219.66 | +2.38% | 15,101,581 |
| Feb 20, 2024 | $211.00 | $216.32 | $209.10 | $214.56 | +0.94% | 11,586,790 |
| Feb 12, 2024 | $212.25 | $214.29 | $207.61 | $212.56 | +0.04% | 15,670,020 |
| Feb 5, 2024 | $205.49 | $214.25 | $203.42 | $212.47 | +2.94% | 18,548,867 |
| Jan 29, 2024 | $201.91 | $206.97 | $199.07 | $206.41 | +2.47% | 19,133,813 |
| Jan 22, 2024 | $184.26 | $204.77 | $184.06 | $201.43 | +9.97% | 25,553,275 |
| Jan 16, 2024 | $181.01 | $183.38 | $177.81 | $183.17 | +0.62% | 13,124,817 |
| Jan 8, 2024 | $188.22 | $189.33 | $181.95 | $182.04 | -3.71% | 15,115,169 |
| Jan 2, 2024 | $186.49 | $189.51 | $185.59 | $189.06 | +0.92% | 9,978,021 |
| Dec 26, 2023 | $185.96 | $188.30 | $185.13 | $187.34 | +0.95% | 6,456,473 |
| Dec 18, 2023 | $181.38 | $186.37 | $180.54 | $185.57 | +2.80% | 17,092,845 |
| Dec 11, 2023 | $168.40 | $181.18 | $167.77 | $180.51 | +7.17% | 20,653,176 |
| Dec 4, 2023 | $172.86 | $175.31 | $165.93 | $168.43 | -3.07% | 19,452,570 |
| Nov 27, 2023 | $163.76 | $174.34 | $163.32 | $173.76 | +5.68% | 14,649,848 |
| Nov 20, 2023 | $162.91 | $165.22 | $161.73 | $164.42 | +1.14% | 9,482,116 |
| Nov 13, 2023 | $154.08 | $162.58 | $153.50 | $162.56 | +5.30% | 14,720,616 |
| Nov 6, 2023 | $152.60 | $154.48 | $151.51 | $154.38 | +1.06% | 10,019,366 |
| Oct 30, 2023 | $142.72 | $153.88 | $141.73 | $152.76 | +8.10% | 15,149,120 |
| Oct 23, 2023 | $141.50 | $146.52 | $140.91 | $141.31 | -0.18% | 18,496,477 |
| Oct 16, 2023 | $152.37 | $156.05 | $141.44 | $141.57 | -6.31% | 22,048,228 |
| Oct 9, 2023 | $147.60 | $154.14 | $147.42 | $151.10 | +1.19% | 12,244,935 |
| Oct 2, 2023 | $148.42 | $150.35 | $144.31 | $149.32 | +0.09% | 16,229,510 |
| Sep 25, 2023 | $152.21 | $153.31 | $148.67 | $149.19 | -2.54% | 15,541,522 |
| Sep 18, 2023 | $163.79 | $163.95 | $152.92 | $153.08 | -6.52% | 11,707,100 |
| Sep 11, 2023 | $158.37 | $164.33 | $157.40 | $163.75 | +4.01% | 18,730,821 |
| Sep 5, 2023 | $160.11 | $161.86 | $156.07 | $157.43 | -1.37% | 11,649,329 |
| Aug 28, 2023 | $158.98 | $161.86 | $157.74 | $159.62 | +0.82% | 13,575,241 |
| Aug 21, 2023 | $160.88 | $161.65 | $157.33 | $158.32 | -1.19% | 11,807,014 |
| Aug 14, 2023 | $164.33 | $166.48 | $158.94 | $160.23 | -3.05% | 10,882,626 |
| Aug 7, 2023 | $166.85 | $167.33 | $162.60 | $165.27 | -0.08% | 11,234,126 |
| Jul 31, 2023 | $166.51 | $169.81 | $165.03 | $165.41 | -0.01% | 11,891,177 |
| Jul 24, 2023 | $167.59 | $169.00 | $163.17 | $165.43 | -2.81% | 17,488,792 |
| Jul 17, 2023 | $172.94 | $178.79 | $167.42 | $170.22 | -1.83% | 20,623,677 |
| Jul 10, 2023 | $169.86 | $177.91 | $169.45 | $173.39 | +2.11% | 10,363,754 |
| Jul 3, 2023 | $174.30 | $176.57 | $168.23 | $169.80 | -2.53% | 9,491,663 |
| Jun 26, 2023 | $168.53 | $175.09 | $166.18 | $174.20 | +3.65% | 13,500,790 |
| Jun 20, 2023 | $171.00 | $171.22 | $165.23 | $168.07 | -2.40% | 12,649,889 |
| Jun 12, 2023 | $172.01 | $177.04 | $169.57 | $172.21 | +0.29% | 14,831,437 |
| Jun 5, 2023 | $168.24 | $173.65 | $165.83 | $171.72 | +1.87% | 13,847,595 |
| May 30, 2023 | $157.15 | $169.85 | $156.26 | $168.56 | +7.20% | 17,764,501 |
| May 22, 2023 | $153.67 | $158.25 | $149.37 | $157.24 | +2.80% | 14,970,614 |
| May 15, 2023 | $148.18 | $154.92 | $147.93 | $152.95 | +3.39% | 11,567,017 |
| May 8, 2023 | $153.41 | $154.67 | $146.28 | $147.93 | -3.09% | 14,417,404 |
| May 1, 2023 | $161.85 | $161.85 | $147.40 | $152.65 | -5.39% | 15,605,525 |
| Apr 24, 2023 | $164.23 | $164.30 | $155.08 | $161.34 | -1.49% | 13,207,750 |
| Apr 17, 2023 | $161.94 | $166.55 | $154.01 | $163.78 | +0.34% | 23,550,525 |
| Apr 10, 2023 | $158.04 | $164.77 | $157.80 | $163.22 | +2.76% | 13,279,704 |
| Apr 3, 2023 | $164.11 | $165.24 | $158.23 | $158.83 | -3.71% | 10,869,461 |
| Mar 27, 2023 | $163.95 | $165.08 | $158.19 | $164.95 | +3.24% | 18,981,939 |
| Mar 20, 2023 | $158.37 | $166.77 | $157.57 | $159.78 | +2.08% | 17,725,029 |
| Mar 13, 2023 | $161.49 | $164.32 | $154.90 | $156.52 | -5.54% | 29,693,507 |
| Mar 6, 2023 | $178.56 | $180.52 | $164.84 | $165.70 | -7.48% | 17,192,706 |
| Feb 27, 2023 | $175.53 | $179.39 | $172.66 | $179.09 | +2.78% | 11,447,983 |
| Feb 21, 2023 | $175.12 | $176.60 | $172.19 | $174.25 | -1.72% | 9,424,840 |
| Feb 13, 2023 | $179.24 | $182.15 | $174.66 | $177.30 | -1.09% | 11,185,261 |
| Feb 6, 2023 | $176.74 | $182.08 | $174.75 | $179.25 | +0.22% | 15,994,797 |
| Jan 30, 2023 | $174.79 | $180.40 | $171.08 | $178.86 | +3.80% | 31,337,380 |
| Jan 23, 2023 | $152.00 | $175.54 | $151.55 | $172.31 | +13.66% | 26,511,198 |
| Jan 17, 2023 | $155.54 | $156.10 | $144.20 | $151.60 | -2.67% | 13,643,085 |
| Jan 9, 2023 | $151.35 | $156.25 | $149.28 | $155.76 | +3.72% | 14,245,237 |
| Jan 3, 2023 | $149.54 | $151.96 | $145.48 | $150.17 | +1.64% | 10,966,177 |
| Dec 27, 2022 | $147.29 | $147.93 | $143.94 | $147.75 | +0.50% | 7,354,770 |
| Dec 19, 2022 | $146.04 | $147.78 | $142.72 | $147.02 | +0.49% | 10,834,749 |
| Dec 12, 2022 | $154.26 | $161.55 | $144.15 | $146.30 | -4.94% | 18,236,351 |
| Dec 5, 2022 | $155.96 | $159.45 | $152.62 | $153.90 | -1.82% | 12,571,973 |
| Nov 28, 2022 | $152.69 | $158.87 | $150.37 | $156.75 | +1.69% | 13,309,502 |
| Nov 21, 2022 | $152.25 | $155.15 | $151.89 | $154.15 | +1.08% | 6,198,583 |
| Nov 14, 2022 | $153.37 | $157.35 | $149.22 | $152.50 | -1.54% | 14,620,224 |
| Nov 7, 2022 | $146.20 | $158.88 | $143.76 | $154.89 | +7.03% | 17,605,749 |
| Oct 31, 2022 | $150.00 | $150.63 | $138.77 | $144.72 | -3.80% | 15,853,715 |
| Oct 24, 2022 | $141.30 | $150.91 | $140.37 | $150.44 | +7.43% | 17,234,064 |
| Oct 17, 2022 | $140.58 | $147.32 | $132.21 | $140.04 | +2.36% | 25,981,313 |
| Oct 10, 2022 | $140.01 | $143.88 | $130.65 | $136.81 | -1.58% | 16,986,191 |
| Oct 3, 2022 | $137.95 | $145.55 | $134.92 | $139.00 | +3.03% | 12,265,747 |
| Sep 26, 2022 | $140.04 | $141.29 | $134.62 | $134.91 | -3.81% | 17,905,292 |
| Sep 19, 2022 | $151.25 | $155.48 | $138.09 | $140.26 | -8.37% | 13,083,613 |
| Sep 12, 2022 | $159.50 | $163.45 | $150.51 | $153.08 | -3.38% | 19,405,476 |
| Sep 6, 2022 | $150.00 | $158.59 | $146.55 | $158.44 | +5.77% | 11,506,928 |
| Aug 29, 2022 | $155.88 | $156.51 | $147.65 | $149.79 | -4.78% | 12,523,416 |
| Aug 22, 2022 | $158.98 | $163.59 | $156.29 | $157.31 | -3.04% | 11,193,969 |
| Aug 15, 2022 | $164.28 | $166.06 | $162.01 | $162.24 | -2.17% | 8,826,179 |
| Aug 8, 2022 | $159.00 | $166.00 | $156.94 | $165.84 | +5.29% | 13,214,952 |
| Aug 1, 2022 | $152.84 | $158.04 | $150.84 | $157.51 | +2.27% | 13,675,257 |
| Jul 25, 2022 | $154.25 | $154.78 | $147.27 | $154.02 | +0.66% | 18,841,598 |
| Jul 18, 2022 | $144.34 | $160.88 | $141.52 | $153.01 | +7.39% | 23,486,351 |
| Jul 11, 2022 | $140.47 | $143.11 | $134.12 | $142.48 | +0.51% | 17,076,297 |
| Jul 5, 2022 | $137.22 | $143.11 | $135.65 | $141.76 | +0.97% | 16,348,907 |
| Jun 27, 2022 | $147.99 | $149.51 | $134.30 | $140.40 | -3.93% | 16,785,869 |
| Jun 21, 2022 | $148.70 | $148.70 | $139.47 | $146.15 | +1.37% | 19,810,650 |
| Jun 13, 2022 | $149.86 | $151.03 | $136.49 | $144.18 | -6.63% | 25,907,752 |
| Jun 6, 2022 | $169.10 | $170.26 | $154.36 | $154.42 | -7.44% | 10,891,485 |
| May 31, 2022 | $167.94 | $170.78 | $163.84 | $166.83 | -1.63% | 9,497,938 |
| May 23, 2022 | $156.61 | $169.68 | $152.92 | $169.60 | +10.68% | 14,547,011 |
| May 16, 2022 | $157.41 | $162.76 | $149.71 | $153.24 | -3.47% | 14,188,344 |
| May 9, 2022 | $165.03 | $166.02 | $149.88 | $158.75 | -5.03% | 19,084,456 |
| May 2, 2022 | $174.65 | $178.17 | $165.01 | $167.15 | -4.33% | 16,081,696 |
| Apr 25, 2022 | $179.98 | $184.26 | $174.33 | $174.71 | -3.23% | 18,139,487 |
| Apr 18, 2022 | $181.33 | $192.42 | $180.32 | $180.54 | -0.34% | 15,499,548 |
| Apr 11, 2022 | $181.06 | $182.47 | $174.00 | $181.16 | -1.38% | 14,813,712 |
| Apr 4, 2022 | $187.62 | $190.84 | $179.11 | $183.70 | -1.85% | 16,227,684 |
| Mar 28, 2022 | $189.95 | $194.00 | $186.28 | $187.17 | -1.63% | 14,534,810 |
| Mar 21, 2022 | $190.77 | $194.35 | $185.18 | $190.28 | -0.23% | 14,134,491 |
| Mar 14, 2022 | $171.33 | $191.00 | $169.71 | $190.72 | +13.59% | 28,824,198 |
| Mar 7, 2022 | $170.13 | $172.31 | $155.72 | $167.90 | -2.92% | 26,448,817 |
| Feb 28, 2022 | $189.63 | $195.13 | $170.82 | $172.95 | -10.72% | 27,098,828 |
| Feb 22, 2022 | $195.18 | $196.15 | $179.05 | $193.71 | -0.60% | 18,295,436 |
| Feb 14, 2022 | $192.26 | $199.55 | $190.92 | $194.88 | +1.60% | 17,957,003 |
| Feb 7, 2022 | $185.63 | $198.72 | $184.75 | $191.81 | +3.21% | 22,354,969 |
| Jan 31, 2022 | $175.91 | $188.68 | $175.22 | $185.85 | +4.96% | 19,293,658 |
| Jan 24, 2022 | $155.82 | $179.22 | $152.85 | $177.06 | +11.54% | 34,907,561 |
| Jan 18, 2022 | $167.91 | $168.94 | $157.68 | $158.74 | -5.74% | 15,913,217 |
| Jan 10, 2022 | $176.21 | $176.82 | $164.71 | $168.40 | -3.43% | 20,574,215 |
| Jan 3, 2022 | $164.51 | $176.31 | $164.40 | $174.38 | +6.59% | 18,110,456 |
| Dec 27, 2021 | $165.00 | $166.13 | $162.53 | $163.60 | -0.36% | 9,182,350 |
| Dec 20, 2021 | $157.00 | $166.40 | $153.78 | $164.19 | +2.61% | 13,580,421 |
| Dec 13, 2021 | $166.40 | $166.40 | $156.95 | $160.01 | -4.20% | 25,936,766 |
| Dec 6, 2021 | $159.07 | $170.58 | $158.05 | $167.03 | +7.11% | 18,322,649 |
| Nov 29, 2021 | $160.75 | $161.41 | $149.89 | $155.94 | -0.56% | 30,221,336 |
| Nov 22, 2021 | $174.99 | $175.25 | $154.50 | $156.82 | -9.63% | 20,938,732 |
| Nov 15, 2021 | $182.53 | $183.93 | $171.84 | $173.54 | -4.59% | 17,063,647 |
| Nov 8, 2021 | $178.07 | $183.48 | $177.79 | $181.89 | +2.94% | 14,402,465 |
| Nov 1, 2021 | $174.58 | $177.79 | $171.66 | $176.69 | +1.67% | 16,586,181 |
| Oct 25, 2021 | $186.73 | $187.21 | $173.02 | $173.78 | -7.11% | 19,352,963 |
| Oct 18, 2021 | $175.58 | $189.03 | $174.33 | $187.08 | +6.41% | 15,761,839 |
| Oct 11, 2021 | $175.79 | $177.77 | $167.08 | $175.81 | +0.38% | 17,283,631 |
| Oct 4, 2021 | $173.88 | $177.23 | $169.90 | $175.15 | +0.70% | 15,119,859 |
| Sep 27, 2021 | $177.67 | $178.80 | $167.41 | $173.94 | -1.01% | 17,339,881 |
| Sep 20, 2021 | $159.36 | $176.00 | $157.95 | $175.72 | +7.20% | 20,100,036 |
| Sep 13, 2021 | $160.64 | $165.83 | $158.78 | $163.92 | +3.28% | 19,567,672 |
| Sep 7, 2021 | $158.87 | $162.15 | $156.80 | $158.72 | -0.36% | 13,076,025 |
| Aug 30, 2021 | $168.16 | $168.30 | $158.17 | $159.30 | -5.54% | 17,245,965 |
| Aug 23, 2021 | $161.23 | $168.89 | $160.11 | $168.65 | +5.57% | 14,131,601 |
| Aug 16, 2021 | $164.77 | $166.35 | $157.33 | $159.75 | -3.81% | 22,374,640 |
| Aug 9, 2021 | $170.35 | $171.70 | $165.61 | $166.08 | -3.08% | 17,324,293 |
| Aug 2, 2021 | $171.14 | $173.36 | $165.30 | $171.36 | +0.49% | 15,446,319 |
| Jul 26, 2021 | $173.25 | $175.43 | $169.71 | $170.53 | -1.53% | 25,629,473 |
| Jul 19, 2021 | $165.65 | $179.67 | $161.48 | $173.18 | +1.86% | 24,030,747 |
| Jul 12, 2021 | $170.07 | $174.74 | $169.54 | $170.01 | -1.12% | 16,760,196 |
| Jul 6, 2021 | $172.54 | $174.76 | $165.59 | $171.94 | +2.04% | 16,490,666 |
| Jun 28, 2021 | $168.62 | $168.98 | $163.20 | $168.50 | -0.56% | 13,266,378 |
| Jun 21, 2021 | $160.08 | $170.41 | $159.13 | $169.45 | +7.13% | 20,310,019 |
| Jun 14, 2021 | $164.30 | $166.90 | $157.25 | $158.17 | -3.85% | 20,228,791 |
| Jun 7, 2021 | $165.63 | $167.14 | $162.12 | $164.51 | -0.30% | 12,357,950 |
| Jun 1, 2021 | $162.51 | $165.73 | $161.55 | $165.00 | +3.04% | 12,906,732 |
| May 24, 2021 | $157.70 | $160.64 | $156.95 | $160.13 | +2.08% | 13,438,236 |
| May 17, 2021 | $157.05 | $158.81 | $151.72 | $156.87 | -0.18% | 13,941,497 |
| May 10, 2021 | $159.75 | $160.69 | $151.81 | $157.15 | -1.15% | 14,537,638 |
| May 3, 2021 | $154.59 | $159.26 | $152.84 | $158.98 | +3.67% | 13,363,378 |
| Apr 26, 2021 | $146.80 | $155.08 | $145.56 | $153.35 | +6.25% | 15,446,605 |
| Apr 19, 2021 | $149.19 | $149.51 | $140.68 | $144.33 | -3.77% | 16,595,496 |
| Apr 12, 2021 | $147.26 | $150.45 | $143.84 | $149.99 | +1.50% | 12,524,470 |
| Apr 5, 2021 | $146.91 | $148.44 | $144.38 | $147.78 | +2.22% | 12,289,995 |
| Mar 29, 2021 | $141.98 | $144.63 | $140.31 | $144.57 | +0.58% | 9,841,777 |
| Mar 22, 2021 | $139.49 | $143.98 | $135.13 | $143.73 | +2.15% | 15,272,572 |
| Mar 15, 2021 | $148.04 | $148.92 | $139.74 | $140.71 | -5.27% | 18,169,127 |
| Mar 8, 2021 | $147.28 | $151.46 | $144.11 | $148.54 | +0.82% | 18,707,093 |
| Mar 1, 2021 | $138.18 | $147.96 | $138.08 | $147.33 | +8.92% | 19,805,035 |
| Feb 22, 2021 | $131.51 | $140.95 | $131.37 | $135.26 | +2.70% | 20,099,429 |
| Feb 16, 2021 | $128.91 | $133.36 | $126.08 | $131.71 | +1.61% | 11,619,703 |
| Feb 8, 2021 | $126.87 | $130.46 | $126.20 | $129.62 | +2.64% | 15,071,287 |
| Feb 1, 2021 | $117.70 | $127.34 | $117.00 | $126.28 | +8.62% | 17,279,602 |
| Jan 25, 2021 | $124.24 | $125.00 | $112.10 | $116.26 | -7.83% | 31,753,842 |
| Jan 19, 2021 | $125.49 | $129.54 | $124.24 | $126.14 | +3.27% | 16,518,820 |
| Jan 11, 2021 | $120.42 | $124.50 | $119.39 | $122.15 | +0.30% | 17,013,927 |
| Jan 4, 2021 | $121.30 | $125.69 | $116.85 | $121.78 | +0.72% | 23,077,356 |
| Dec 28, 2020 | $118.05 | $121.06 | $117.60 | $120.91 | +3.03% | 7,441,160 |
| Dec 21, 2020 | $115.77 | $118.19 | $113.72 | $117.35 | -0.14% | 11,594,849 |
| Dec 14, 2020 | $121.73 | $121.79 | $115.56 | $117.51 | -2.26% | 24,950,549 |
| Dec 7, 2020 | $124.51 | $124.87 | $118.84 | $120.23 | -3.85% | 17,261,463 |
| Nov 30, 2020 | $120.03 | $125.32 | $118.00 | $125.04 | +3.69% | 19,708,085 |
| Nov 23, 2020 | $114.24 | $121.69 | $113.72 | $120.59 | +7.11% | 16,287,587 |
| Nov 16, 2020 | $119.10 | $120.39 | $111.90 | $112.58 | -2.10% | 19,579,382 |
| Nov 9, 2020 | $110.54 | $119.89 | $109.55 | $114.99 | +18.93% | 39,716,979 |
| Nov 2, 2020 | $92.96 | $98.64 | $92.27 | $96.69 | +5.97% | 19,446,897 |
| Oct 26, 2020 | $99.77 | $100.10 | $89.11 | $91.24 | -9.65% | 26,705,528 |
| Oct 19, 2020 | $105.13 | $105.22 | $100.00 | $100.98 | -3.75% | 21,410,286 |
| Oct 12, 2020 | $106.46 | $107.01 | $103.02 | $104.91 | -1.34% | 13,149,633 |
| Oct 5, 2020 | $103.33 | $107.21 | $101.32 | $106.34 | +4.66% | 15,655,048 |
| Sep 28, 2020 | $99.00 | $103.14 | $97.23 | $101.61 | +5.56% | 20,155,614 |
| Sep 21, 2020 | $100.60 | $100.63 | $93.71 | $96.26 | -6.94% | 29,676,748 |
| Sep 14, 2020 | $104.65 | $108.12 | $103.31 | $103.44 | +0.08% | 22,637,047 |
| Sep 8, 2020 | $104.42 | $105.11 | $102.01 | $103.36 | -2.19% | 12,885,618 |
| Aug 31, 2020 | $102.90 | $109.03 | $100.16 | $105.67 | +3.05% | 23,329,220 |
| Aug 24, 2020 | $96.68 | $102.90 | $96.39 | $102.54 | +6.65% | 18,399,264 |
| Aug 17, 2020 | $99.92 | $100.00 | $95.68 | $96.15 | -4.24% | 19,853,661 |
| Aug 10, 2020 | $99.49 | $105.70 | $99.26 | $100.41 | +1.26% | 18,629,492 |
| Aug 3, 2020 | $93.31 | $99.30 | $92.44 | $99.16 | +6.26% | 15,526,809 |
| Jul 27, 2020 | $94.64 | $96.75 | $92.23 | $93.32 | -2.11% | 17,806,526 |
| Jul 20, 2020 | $94.80 | $97.78 | $93.30 | $95.33 | +0.16% | 21,178,676 |
| Jul 13, 2020 | $94.24 | $97.79 | $92.29 | $95.18 | +2.09% | 19,809,498 |
| Jul 6, 2020 | $96.51 | $97.90 | $89.58 | $93.23 | -1.17% | 24,891,314 |
| Jun 29, 2020 | $94.44 | $97.29 | $93.34 | $94.33 | +0.97% | 16,870,260 |
| Jun 22, 2020 | $98.00 | $101.65 | $92.45 | $93.42 | -7.45% | 30,807,630 |
| Jun 15, 2020 | $100.00 | $109.06 | $97.62 | $100.94 | -0.73% | 28,832,944 |
| Jun 8, 2020 | $111.91 | $113.71 | $98.08 | $101.68 | -7.34% | 33,912,350 |
| Jun 1, 2020 | $95.56 | $115.93 | $94.56 | $109.73 | +15.42% | 32,946,928 |
| May 26, 2020 | $93.94 | $102.46 | $92.89 | $95.07 | +6.43% | 34,550,628 |
| May 18, 2020 | $86.72 | $91.43 | $85.92 | $89.33 | +8.65% | 27,902,955 |
| May 11, 2020 | $87.50 | $87.65 | $76.00 | $82.22 | -8.13% | 39,347,831 |
| May 4, 2020 | $86.09 | $89.66 | $83.86 | $89.50 | +1.34% | 22,555,667 |
| Apr 27, 2020 | $83.47 | $96.39 | $82.34 | $88.32 | +6.19% | 35,521,288 |
| Apr 20, 2020 | $84.59 | $85.27 | $79.47 | $83.17 | -4.83% | 33,568,119 |
| Apr 13, 2020 | $93.29 | $93.42 | $80.34 | $87.39 | -7.84% | 39,952,033 |
| Apr 6, 2020 | $80.22 | $97.85 | $78.74 | $94.82 | +28.83% | 32,973,976 |
| Mar 30, 2020 | $88.51 | $91.39 | $72.61 | $73.60 | -17.05% | 38,316,458 |
| Mar 23, 2020 | $72.82 | $99.69 | $68.12 | $88.73 | +19.71% | 47,010,063 |
| Mar 16, 2020 | $82.44 | $93.18 | $67.00 | $74.12 | -25.58% | 64,482,870 |
| Mar 9, 2020 | $100.87 | $103.37 | $81.81 | $99.60 | -7.98% | 55,769,870 |
| Mar 2, 2020 | $111.11 | $116.40 | $103.79 | $108.24 | -1.54% | 48,565,934 |
| Feb 24, 2020 | $129.43 | $130.96 | $107.00 | $109.93 | -18.51% | 38,870,540 |
| Feb 18, 2020 | $135.87 | $138.04 | $133.89 | $134.90 | -0.71% | 9,861,801 |
| Feb 10, 2020 | $131.61 | $136.37 | $131.35 | $135.87 | +3.07% | 10,804,509 |
| Feb 3, 2020 | $130.55 | $134.35 | $130.45 | $131.82 | +1.50% | 13,948,071 |
| Jan 27, 2020 | $131.15 | $133.87 | $128.87 | $129.87 | -3.88% | 18,615,384 |
| Jan 21, 2020 | $131.11 | $138.13 | $130.14 | $135.11 | +2.73% | 18,040,366 |
| Jan 13, 2020 | $127.84 | $131.86 | $127.63 | $131.52 | +3.33% | 16,394,480 |
| Jan 6, 2020 | $123.37 | $128.17 | $123.12 | $127.28 | +2.15% | 13,939,602 |
| Dec 30, 2019 | $125.20 | $126.27 | $123.78 | $124.60 | -0.47% | 9,445,515 |
| Dec 23, 2019 | $125.74 | $125.97 | $123.70 | $125.19 | -0.46% | 7,261,571 |
| Dec 16, 2019 | $125.65 | $126.33 | $123.25 | $125.77 | +0.84% | 19,267,880 |
| Dec 9, 2019 | $120.44 | $124.99 | $120.03 | $124.72 | +3.41% | 14,289,174 |
| Dec 2, 2019 | $120.31 | $121.44 | $114.65 | $120.61 | +0.41% | 18,243,722 |
| Nov 25, 2019 | $119.14 | $121.04 | $119.14 | $120.12 | +0.89% | 11,473,669 |
| Nov 18, 2019 | $120.56 | $120.85 | $118.41 | $119.06 | -1.41% | 11,466,597 |
| Nov 11, 2019 | $120.76 | $121.81 | $119.80 | $120.76 | -0.58% | 9,887,848 |
| Nov 4, 2019 | $119.62 | $122.43 | $117.76 | $121.47 | +1.96% | 11,837,040 |
| Oct 28, 2019 | $118.64 | $119.45 | $116.86 | $119.14 | +0.74% | 12,117,376 |
| Oct 21, 2019 | $117.55 | $119.38 | $115.51 | $118.26 | +1.28% | 17,121,675 |
| Oct 14, 2019 | $116.14 | $119.98 | $115.94 | $116.76 | +0.31% | 16,327,254 |
| Oct 7, 2019 | $113.91 | $117.57 | $112.05 | $116.40 | +1.74% | 14,050,462 |
| Sep 30, 2019 | $119.05 | $119.50 | $111.06 | $114.41 | -3.52% | 16,445,246 |
| Sep 23, 2019 | $116.36 | $120.20 | $116.10 | $118.59 | +1.53% | 19,467,242 |
| Sep 16, 2019 | $118.14 | $119.52 | $116.37 | $116.80 | -2.01% | 17,579,955 |
| Sep 9, 2019 | $121.21 | $121.41 | $116.30 | $119.20 | -0.82% | 22,881,148 |
| Sep 3, 2019 | $119.86 | $121.63 | $117.52 | $120.19 | -0.15% | 16,773,305 |
| Aug 26, 2019 | $118.33 | $121.66 | $116.85 | $120.37 | +2.22% | 12,917,476 |
| Aug 19, 2019 | $126.10 | $126.15 | $117.06 | $117.76 | -5.51% | 16,999,109 |
| Aug 12, 2019 | $124.99 | $126.50 | $121.14 | $124.63 | -1.22% | 17,133,598 |
| Aug 5, 2019 | $122.46 | $126.74 | $120.16 | $126.17 | +1.50% | 17,658,566 |
| Jul 29, 2019 | $126.91 | $127.46 | $123.08 | $124.31 | -1.95% | 14,385,465 |
| Jul 22, 2019 | $124.75 | $128.98 | $124.70 | $126.78 | +1.57% | 19,423,159 |
| Jul 15, 2019 | $128.25 | $129.34 | $123.80 | $124.82 | -2.45% | 18,686,133 |
| Jul 8, 2019 | $124.99 | $128.42 | $124.18 | $127.96 | +2.04% | 12,871,104 |
| Jul 1, 2019 | $125.30 | $126.40 | $124.31 | $125.40 | +1.59% | 15,546,078 |
| Jun 24, 2019 | $124.98 | $125.42 | $123.03 | $123.44 | -1.03% | 12,815,115 |
| Jun 17, 2019 | $122.24 | $126.40 | $121.30 | $124.73 | +2.24% | 16,782,586 |
| Jun 10, 2019 | $121.60 | $124.74 | $120.94 | $122.00 | +0.73% | 14,271,340 |
| Jun 3, 2019 | $114.56 | $121.36 | $113.89 | $121.11 | +5.58% | 13,271,064 |
| May 28, 2019 | $119.36 | $120.12 | $114.56 | $114.71 | -4.02% | 9,956,239 |
| May 20, 2019 | $118.83 | $120.88 | $117.85 | $119.51 | +0.37% | 14,606,189 |
| May 13, 2019 | $116.42 | $120.35 | $115.62 | $119.07 | +0.51% | 18,299,877 |
| May 6, 2019 | $117.26 | $119.61 | $115.38 | $118.46 | -0.75% | 18,899,006 |
| Apr 29, 2019 | $117.24 | $119.66 | $116.10 | $119.35 | +1.49% | 13,251,763 |
| Apr 22, 2019 | $112.60 | $117.73 | $111.90 | $117.60 | +3.46% | 16,306,891 |
| Apr 15, 2019 | $110.92 | $114.14 | $110.25 | $113.67 | +2.49% | 14,781,463 |
| Apr 8, 2019 | $110.62 | $111.55 | $109.42 | $110.91 | -0.05% | 14,870,094 |
| Apr 1, 2019 | $110.29 | $112.04 | $109.50 | $110.96 | +1.52% | 20,392,454 |
| Mar 25, 2019 | $109.28 | $110.40 | $108.19 | $109.30 | -0.15% | 17,355,863 |
| Mar 18, 2019 | $113.75 | $114.25 | $108.99 | $109.46 | -3.58% | 16,315,906 |
| Mar 11, 2019 | $109.01 | $113.77 | $108.71 | $113.52 | +5.13% | 19,747,427 |
| Mar 4, 2019 | $109.56 | $110.09 | $106.68 | $107.98 | -0.84% | 14,451,238 |
| Feb 25, 2019 | $108.20 | $109.65 | $106.42 | $108.90 | +1.36% | 14,249,960 |
| Feb 19, 2019 | $107.05 | $107.55 | $106.32 | $107.44 | +0.06% | 12,332,323 |
| Feb 11, 2019 | $104.95 | $108.47 | $104.81 | $107.38 | +2.74% | 15,341,099 |
| Feb 4, 2019 | $103.04 | $105.08 | $102.52 | $104.52 | +1.42% | 14,826,983 |
| Jan 28, 2019 | $100.05 | $103.53 | $99.48 | $103.06 | +2.27% | 18,519,637 |
| Jan 22, 2019 | $99.85 | $101.59 | $98.46 | $100.77 | +0.29% | 15,052,395 |
| Jan 14, 2019 | $97.76 | $100.81 | $96.37 | $100.48 | +1.96% | 30,024,358 |
| Jan 7, 2019 | $97.77 | $99.59 | $97.02 | $98.55 | +0.93% | 15,560,420 |
| Dec 31, 2018 | $95.13 | $98.35 | $93.23 | $97.64 | +3.41% | 16,368,361 |
| Dec 24, 2018 | $90.74 | $95.65 | $89.05 | $94.42 | +3.38% | 15,985,082 |
| Dec 17, 2018 | $105.46 | $105.46 | $91.15 | $91.33 | -13.60% | 36,861,507 |
| Dec 10, 2018 | $105.94 | $108.73 | $103.50 | $105.70 | -0.92% | 20,213,943 |
| Dec 3, 2018 | $113.99 | $114.55 | $104.78 | $106.68 | -4.98% | 20,428,922 |
| Nov 26, 2018 | $107.15 | $113.18 | $106.83 | $112.27 | +6.18% | 19,513,600 |
| Nov 19, 2018 | $109.90 | $110.02 | $105.31 | $105.74 | -3.40% | 10,667,554 |
| Nov 12, 2018 | $108.16 | $110.38 | $106.30 | $109.46 | +1.09% | 18,376,701 |
| Nov 5, 2018 | $104.04 | $109.33 | $103.80 | $108.28 | +4.41% | 16,501,280 |
| Oct 29, 2018 | $102.47 | $105.05 | $100.04 | $103.71 | +2.43% | 19,634,428 |
| Oct 22, 2018 | $106.61 | $106.96 | $100.14 | $101.25 | -5.13% | 22,052,630 |
| Oct 15, 2018 | $102.85 | $107.55 | $102.21 | $106.73 | +3.62% | 19,926,640 |
| Oct 8, 2018 | $106.63 | $107.23 | $101.55 | $103.00 | -3.94% | 20,776,058 |
| Oct 1, 2018 | $107.81 | $109.40 | $106.72 | $107.23 | +0.69% | 12,967,992 |
| Sep 24, 2018 | $110.74 | $110.84 | $106.28 | $106.49 | -3.98% | 12,778,907 |
| Sep 17, 2018 | $110.21 | $111.77 | $108.94 | $110.90 | +1.22% | 15,424,288 |
| Sep 10, 2018 | $106.56 | $110.01 | $106.47 | $109.56 | +3.28% | 16,601,857 |
| Sep 4, 2018 | $106.35 | $107.27 | $104.55 | $106.08 | +0.09% | 14,575,883 |
| Aug 27, 2018 | $106.79 | $107.43 | $105.30 | $105.98 | +0.21% | 10,100,185 |
| Aug 20, 2018 | $103.02 | $106.34 | $102.93 | $105.76 | +2.65% | 11,949,958 |
| Aug 13, 2018 | $101.48 | $103.31 | $100.84 | $103.03 | +1.43% | 12,177,008 |
| Aug 6, 2018 | $100.77 | $103.32 | $100.40 | $101.58 | +0.78% | 10,994,393 |
| Jul 30, 2018 | $102.73 | $103.11 | $98.67 | $100.79 | -2.95% | 16,377,321 |
| Jul 23, 2018 | $100.15 | $104.24 | $100.01 | $103.85 | +3.69% | 14,869,459 |
| Jul 16, 2018 | $100.60 | $103.07 | $99.28 | $100.15 | -0.35% | 22,741,159 |
| Jul 9, 2018 | $99.26 | $101.33 | $99.08 | $100.50 | +2.01% | 20,262,360 |
| Jul 2, 2018 | $97.40 | $99.31 | $97.16 | $98.52 | +0.53% | 9,555,208 |
| Jun 25, 2018 | $97.05 | $100.10 | $95.65 | $98.00 | +0.79% | 24,694,326 |
| Jun 18, 2018 | $97.85 | $98.55 | $95.76 | $97.23 | -1.31% | 23,611,671 |
| Jun 11, 2018 | $101.18 | $101.67 | $97.31 | $98.52 | -2.46% | 19,085,956 |
| Jun 4, 2018 | $98.81 | $102.39 | $98.43 | $101.00 | +2.80% | 14,926,761 |
| May 29, 2018 | $99.84 | $99.84 | $96.98 | $98.25 | -2.82% | 12,938,150 |
| May 21, 2018 | $101.57 | $103.24 | $100.47 | $101.10 | +0.11% | 11,618,118 |
| May 14, 2018 | $101.69 | $102.15 | $99.97 | $100.99 | -0.42% | 13,582,958 |
| May 7, 2018 | $98.53 | $102.68 | $98.29 | $101.42 | +3.12% | 13,365,599 |
| Apr 30, 2018 | $100.00 | $100.37 | $95.51 | $98.35 | -1.26% | 14,799,017 |
| Apr 23, 2018 | $100.78 | $101.71 | $97.90 | $99.61 | -1.17% | 18,227,987 |
| Apr 16, 2018 | $93.78 | $102.96 | $93.11 | $100.79 | +8.34% | 27,698,827 |
| Apr 9, 2018 | $92.70 | $94.30 | $91.36 | $93.03 | +1.22% | 17,420,755 |
| Apr 2, 2018 | $93.14 | $95.05 | $89.96 | $91.91 | -1.47% | 17,889,778 |
| Mar 26, 2018 | $91.37 | $94.37 | $90.80 | $93.28 | +3.13% | 17,576,957 |
| Mar 19, 2018 | $95.44 | $96.27 | $90.41 | $90.45 | -5.40% | 16,261,491 |
| Mar 12, 2018 | $99.09 | $99.70 | $93.96 | $95.61 | -3.47% | 20,118,735 |
| Mar 5, 2018 | $95.09 | $99.11 | $94.28 | $99.05 | +3.61% | 16,200,731 |
| Feb 26, 2018 | $99.43 | $102.12 | $93.20 | $95.60 | -3.24% | 22,116,597 |
| Feb 20, 2018 | $96.58 | $98.84 | $96.50 | $98.80 | +2.08% | 14,656,494 |
| Feb 12, 2018 | $92.58 | $97.49 | $92.42 | $96.79 | +5.53% | 20,511,285 |
| Feb 5, 2018 | $95.83 | $96.72 | $87.54 | $91.72 | -5.13% | 30,893,548 |
| Jan 29, 2018 | $99.75 | $100.18 | $96.64 | $96.68 | -2.96% | 17,696,206 |
| Jan 22, 2018 | $97.26 | $100.11 | $96.84 | $99.63 | +1.63% | 21,130,172 |
| Jan 16, 2018 | $102.01 | $102.39 | $96.35 | $98.03 | -2.91% | 25,795,762 |
| Jan 8, 2018 | $101.00 | $101.59 | $99.93 | $100.97 | -0.11% | 13,112,091 |
| Jan 2, 2018 | $99.73 | $101.65 | $98.22 | $101.08 | +1.78% | 11,395,373 |
| Dec 26, 2017 | $98.80 | $100.25 | $98.13 | $99.31 | +0.58% | 8,116,730 |
| Dec 18, 2017 | $99.19 | $100.53 | $98.21 | $98.74 | +0.22% | 14,178,111 |
| Dec 11, 2017 | $98.60 | $99.66 | $97.15 | $98.52 | -0.03% | 21,259,388 |
| Dec 4, 2017 | $98.62 | $99.75 | $97.48 | $98.55 | +0.71% | 18,040,304 |
| Nov 27, 2017 | $93.57 | $98.49 | $93.36 | $97.86 | +4.69% | 19,366,194 |
| Nov 20, 2017 | $93.92 | $94.71 | $93.47 | $93.48 | -0.22% | 9,330,473 |
| Nov 13, 2017 | $93.00 | $94.04 | $92.78 | $93.69 | +0.18% | 14,635,253 |
| Nov 6, 2017 | $96.35 | $96.90 | $93.28 | $93.52 | -3.02% | 13,851,440 |
| Oct 30, 2017 | $95.73 | $96.57 | $94.52 | $96.43 | +0.67% | 13,662,582 |
| Oct 23, 2017 | $92.22 | $96.02 | $92.22 | $95.79 | +4.02% | 19,028,126 |
| Oct 16, 2017 | $93.04 | $93.35 | $90.04 | $92.09 | -0.83% | 22,840,736 |
| Oct 9, 2017 | $91.59 | $92.92 | $91.26 | $92.86 | +1.43% | 13,480,288 |
| Oct 2, 2017 | $90.44 | $91.64 | $90.10 | $91.55 | +1.20% | 15,238,594 |
| Sep 25, 2017 | $88.28 | $90.77 | $87.84 | $90.46 | +2.33% | 13,348,990 |
| Sep 18, 2017 | $87.08 | $89.38 | $86.95 | $88.40 | +1.62% | 17,332,128 |
| Sep 11, 2017 | $84.97 | $86.99 | $84.97 | $86.99 | +3.25% | 19,683,254 |
| Sep 5, 2017 | $85.72 | $85.91 | $84.02 | $84.25 | -2.19% | 12,518,929 |
| Aug 28, 2017 | $85.66 | $86.54 | $84.40 | $86.14 | +0.78% | 13,047,171 |
| Aug 21, 2017 | $85.45 | $85.96 | $84.70 | $85.47 | +0.11% | 10,832,022 |
| Aug 14, 2017 | $84.74 | $87.78 | $84.72 | $85.38 | +1.29% | 18,027,430 |
| Aug 7, 2017 | $86.10 | $86.67 | $83.97 | $84.29 | -1.95% | 14,781,354 |
| Jul 31, 2017 | $85.17 | $86.33 | $84.84 | $85.97 | +1.38% | 14,663,444 |
| Jul 24, 2017 | $85.45 | $86.10 | $83.33 | $84.80 | -0.92% | 20,904,031 |
| Jul 17, 2017 | $85.13 | $86.28 | $84.53 | $85.59 | +0.36% | 19,402,850 |
| Jul 10, 2017 | $84.13 | $85.56 | $83.54 | $85.28 | +1.13% | 16,173,007 |
| Jul 3, 2017 | $84.69 | $85.88 | $83.72 | $84.33 | +0.11% | 11,402,679 |
| Jun 26, 2017 | $82.50 | $85.39 | $82.44 | $84.24 | +2.46% | 17,563,479 |
| Jun 19, 2017 | $81.56 | $82.81 | $81.29 | $82.22 | +0.95% | 15,693,566 |
| Jun 12, 2017 | $80.35 | $81.48 | $79.62 | $81.45 | +1.42% | 19,204,213 |
| Jun 5, 2017 | $78.75 | $80.73 | $78.29 | $80.31 | +2.32% | 17,812,273 |
| May 30, 2017 | $77.24 | $78.74 | $75.98 | $78.49 | +1.33% | 12,279,443 |
| May 22, 2017 | $76.95 | $77.92 | $76.50 | $77.46 | +0.86% | 12,254,043 |
| May 15, 2017 | $77.48 | $78.64 | $75.97 | $76.80 | -0.89% | 17,038,744 |
| May 8, 2017 | $78.50 | $78.74 | $77.22 | $77.49 | -1.06% | 14,209,347 |
| May 1, 2017 | $79.22 | $79.66 | $77.88 | $78.32 | -1.17% | 17,389,464 |
| Apr 24, 2017 | $80.64 | $81.40 | $79.05 | $79.25 | -0.43% | 20,502,702 |
| Apr 17, 2017 | $75.83 | $80.48 | $75.51 | $79.59 | +5.00% | 30,174,333 |
| Apr 10, 2017 | $77.92 | $78.11 | $75.70 | $75.80 | -2.53% | 13,576,116 |
| Apr 3, 2017 | $79.17 | $79.18 | $77.15 | $77.77 | -1.69% | 13,557,782 |
| Mar 27, 2017 | $77.21 | $79.43 | $76.67 | $79.11 | +1.16% | 19,131,238 |
| Mar 20, 2017 | $79.15 | $79.60 | $77.06 | $78.20 | -1.32% | 23,580,590 |
| Mar 13, 2017 | $79.38 | $80.10 | $78.83 | $79.25 | -0.16% | 20,703,927 |
| Mar 6, 2017 | $79.50 | $80.37 | $78.81 | $79.38 | -0.63% | 20,765,392 |
| Feb 27, 2017 | $79.75 | $82.00 | $79.59 | $79.88 | +0.15% | 20,763,192 |
| Feb 21, 2017 | $79.92 | $80.45 | $79.26 | $79.76 | +0.06% | 13,718,651 |
| Feb 13, 2017 | $78.82 | $80.10 | $78.48 | $79.71 | +1.57% | 19,480,734 |
| Feb 6, 2017 | $77.72 | $78.69 | $77.08 | $78.48 | +0.56% | 12,731,557 |
| Jan 30, 2017 | $76.83 | $78.42 | $75.97 | $78.04 | +1.55% | 23,714,170 |
| Jan 23, 2017 | $75.92 | $78.02 | $75.73 | $76.85 | +0.85% | 20,571,353 |
| Jan 17, 2017 | $77.40 | $77.78 | $75.39 | $76.20 | -0.55% | 28,966,268 |
| Jan 9, 2017 | $76.14 | $78.00 | $75.53 | $76.62 | +1.52% | 26,385,626 |
| Jan 3, 2017 | $74.89 | $76.55 | $74.74 | $75.47 | +1.88% | 16,951,252 |
| Dec 27, 2016 | $75.10 | $75.38 | $73.50 | $74.08 | -1.19% | 10,484,006 |
| Dec 19, 2016 | $74.68 | $75.57 | $74.14 | $74.97 | -0.04% | 14,388,470 |
| Dec 12, 2016 | $74.70 | $75.74 | $73.11 | $75.00 | +0.31% | 24,128,310 |
| Dec 5, 2016 | $72.33 | $75.20 | $71.99 | $74.77 | +4.05% | 19,528,365 |
| Nov 28, 2016 | $72.53 | $72.77 | $71.39 | $71.86 | -1.37% | 20,273,528 |
| Nov 21, 2016 | $71.31 | $73.18 | $70.87 | $72.86 | +2.62% | 14,019,686 |
| Nov 14, 2016 | $70.80 | $72.68 | $70.63 | $71.00 | – | 26,194,186 |
Seasonality
AXP 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 | 5.2% | 0.8% | -3.9% | 3.2% | 0.9% | 2.4% | 1.8% | 1.4% | -1.6% | 2.0% | 7.6% | 0.2% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -4.6% | -12.3% | -2.1% | 7.1% | -2.0% | 6.9% | -0.3% | -1.8% | -7.9% | 5.3% | ||
| 2025 | 7.2% | -5.2% | -10.6% | -0.7% | 10.4% | 8.5% | -5.9% | 10.7% | 0.3% | 8.9% | 1.3% | 1.3% |
| 2024 | 7.5% | 9.3% | 3.8% | 3.1% | 2.6% | -3.5% | 9.6% | 2.2% | 4.9% | -0.2% | 12.8% | -2.6% |
| 2023 | 18.8% | -0.5% | -5.2% | -1.8% | -1.7% | 9.9% | -2.7% | -6.4% | -5.6% | -1.7% | 16.9% | 9.7% |
| 2022 | 10.2% | 8.2% | -3.9% | -6.3% | -3.4% | -17.6% | 11.1% | -1.3% | -11.2% | 10.5% | 6.2% | -6.2% |
| 2021 | -3.5% | 16.3% | 4.9% | 8.4% | 4.4% | 3.2% | 3.5% | -2.7% | 0.9% | 4.0% | -12.4% | 7.4% |
| 2020 | 4.7% | -15.4% | -22.1% | 7.2% | 4.2% | 0.1% | -1.5% | 8.9% | -1.3% | -8.6% | 30.0% | 2.0% |
| 2019 | 8.2% | 4.9% | 1.4% | 7.6% | -2.1% | 7.6% | 1.1% | -3.2% | -1.7% | -0.5% | 2.4% | 3.6% |
| 2018 | 0.4% | -1.9% | -4.3% | 6.3% | -0.5% | -0.3% | 1.9% | 6.5% | 0.5% | -3.2% | 9.3% | -15.1% |
| 2017 | 3.5% | 4.8% | -1.2% | 0.6% | -2.9% | 9.5% | 1.6% | 1.0% | 5.1% | 6.0% | 2.3% | 1.6% |