Acuity Inc. (AYI) stock
AYINYSEElectric Lighting & Wiring EquipmentFiscal year ends August 31
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-K on Oct 23, 2026Score 21/3017% below fair value
$318.14−9.22 (-2.82%)
Close on Oct 30, 2026Market cap $9.52BP/E 21.1Yield 0.21%
Price history
Acuity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$318.14
-2.82% on the day
52-week range
$257.04 – $380.17
-16.3% from the high
Change over 52 weeks
-11.6%
From $359.89 on Oct 30, 2025
Average volume
340,907
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $324.16 | $327.77 | $313.33 | $318.14 | -0.18% | 1,754,354 |
| Oct 19, 2026 | $306.54 | $319.75 | $303.04 | $318.72 | +5.10% | 1,503,341 |
| Oct 12, 2026 | $298.41 | $306.40 | $293.25 | $303.25 | +1.65% | 1,478,528 |
| Oct 5, 2026 | $308.87 | $310.61 | $293.91 | $298.34 | -3.37% | 1,914,951 |
| Sep 28, 2026 | $300.08 | $314.43 | $293.18 | $308.76 | -3.34% | 3,257,466 |
| Sep 21, 2026 | $306.88 | $319.64 | $300.03 | $319.42 | +5.43% | 1,698,363 |
| Sep 14, 2026 | $308.48 | $313.57 | $295.76 | $302.96 | -5.02% | 2,070,712 |
| Sep 8, 2026 | $336.20 | $337.98 | $313.69 | $318.96 | -4.52% | 677,892 |
| Aug 31, 2026 | $333.84 | $334.71 | $324.62 | $334.05 | -0.33% | 1,032,845 |
| Aug 24, 2026 | $341.26 | $345.28 | $331.57 | $335.16 | -2.31% | 814,264 |
| Aug 17, 2026 | $359.06 | $361.17 | $339.99 | $343.10 | -4.28% | 1,024,676 |
| Aug 10, 2026 | $359.96 | $367.30 | $351.37 | $358.43 | -0.32% | 1,105,365 |
| Aug 3, 2026 | $329.55 | $363.07 | $327.85 | $359.58 | +9.50% | 1,494,321 |
| Jul 27, 2026 | $333.53 | $346.11 | $326.81 | $328.39 | -0.53% | 1,770,100 |
| Jul 20, 2026 | $335.21 | $337.67 | $323.51 | $330.14 | -1.07% | 1,169,075 |
| Jul 13, 2026 | $331.58 | $340.39 | $324.00 | $333.72 | +0.18% | 1,445,271 |
| Jul 6, 2026 | $360.83 | $364.06 | $327.38 | $333.11 | -7.22% | 1,970,628 |
| Jun 29, 2026 | $359.18 | $378.65 | $354.30 | $359.04 | -0.95% | 1,897,000 |
| Jun 22, 2026 | $317.62 | $375.00 | $298.59 | $362.48 | +14.12% | 4,367,760 |
| Jun 15, 2026 | $303.58 | $317.97 | $297.11 | $317.62 | +6.86% | 1,516,234 |
| Jun 8, 2026 | $304.80 | $304.80 | $279.73 | $297.24 | -1.59% | 1,916,341 |
| Jun 1, 2026 | $302.01 | $314.25 | $299.74 | $302.04 | -1.01% | 1,766,956 |
| May 26, 2026 | $290.18 | $308.42 | $288.65 | $305.11 | +6.09% | 1,628,599 |
| May 18, 2026 | $281.34 | $288.37 | $270.62 | $287.59 | +2.12% | 1,317,862 |
| May 11, 2026 | $293.35 | $295.44 | $278.59 | $281.63 | -3.99% | 1,559,961 |
| May 4, 2026 | $289.26 | $299.95 | $284.49 | $293.33 | +1.40% | 1,502,270 |
| Apr 27, 2026 | $290.19 | $293.81 | $282.93 | $289.29 | -0.10% | 1,475,533 |
| Apr 20, 2026 | $291.52 | $301.51 | $285.00 | $289.57 | -1.05% | 1,797,765 |
| Apr 13, 2026 | $281.68 | $295.43 | $275.69 | $292.63 | +5.09% | 2,479,029 |
| Apr 6, 2026 | $261.41 | $285.90 | $259.50 | $278.45 | +4.92% | 2,571,884 |
| Mar 30, 2026 | $274.48 | $290.35 | $264.78 | $265.39 | -1.59% | 2,545,254 |
| Mar 23, 2026 | $276.46 | $286.43 | $264.64 | $269.69 | +0.68% | 2,420,983 |
| Mar 16, 2026 | $263.58 | $270.56 | $261.10 | $267.87 | +2.70% | 1,930,962 |
| Mar 9, 2026 | $270.16 | $280.56 | $257.04 | $260.83 | -5.30% | 2,518,806 |
| Mar 2, 2026 | $297.00 | $299.23 | $269.86 | $275.42 | -8.68% | 3,213,200 |
| Feb 23, 2026 | $309.83 | $310.57 | $295.96 | $301.59 | -2.96% | 1,895,353 |
| Feb 17, 2026 | $303.65 | $317.71 | $301.73 | $310.80 | +1.73% | 1,867,098 |
| Feb 9, 2026 | $326.66 | $341.51 | $305.31 | $305.50 | -6.97% | 2,095,519 |
| Feb 2, 2026 | $310.21 | $330.76 | $309.58 | $328.39 | +6.19% | 1,676,105 |
| Jan 26, 2026 | $313.53 | $316.00 | $306.57 | $309.24 | -1.91% | 1,539,489 |
| Jan 20, 2026 | $316.21 | $322.17 | $307.42 | $315.25 | -1.62% | 1,581,812 |
| Jan 12, 2026 | $322.45 | $329.69 | $315.07 | $320.43 | -1.57% | 3,124,742 |
| Jan 5, 2026 | $374.66 | $380.17 | $312.12 | $325.55 | -12.80% | 3,491,621 |
| Dec 29, 2025 | $372.40 | $373.69 | $359.26 | $373.33 | +0.00% | 853,153 |
| Dec 22, 2025 | $367.06 | $374.27 | $359.72 | $373.32 | +2.89% | 761,285 |
| Dec 15, 2025 | $367.01 | $368.11 | $348.94 | $362.84 | -0.50% | 2,169,483 |
| Dec 8, 2025 | $372.09 | $377.15 | $361.50 | $364.68 | -1.97% | 1,147,626 |
| Dec 1, 2025 | $363.04 | $379.17 | $356.67 | $371.99 | +1.52% | 1,251,013 |
| Nov 24, 2025 | $350.01 | $370.00 | $349.74 | $366.42 | +4.88% | 941,112 |
| Nov 17, 2025 | $352.37 | $359.81 | $335.50 | $349.36 | -0.32% | 1,320,546 |
| Nov 10, 2025 | $364.19 | $366.08 | $341.54 | $350.47 | -2.78% | 843,906 |
| Nov 3, 2025 | $365.89 | $369.26 | $350.50 | $360.49 | -1.25% | 896,330 |
| Oct 27, 2025 | $373.16 | $373.89 | $359.50 | $365.05 | -0.87% | 1,096,463 |
| Oct 20, 2025 | $362.35 | $373.41 | $353.57 | $368.27 | +3.27% | 1,050,107 |
| Oct 13, 2025 | $351.41 | $372.64 | $348.23 | $356.60 | +2.54% | 1,148,233 |
| Oct 6, 2025 | $355.17 | $365.22 | $344.03 | $347.78 | -1.46% | 1,744,801 |
| Sep 29, 2025 | $341.31 | $375.67 | $332.15 | $352.95 | +4.23% | 2,831,672 |
| Sep 22, 2025 | $338.10 | $349.00 | $330.07 | $338.64 | +0.58% | 1,342,098 |
| Sep 15, 2025 | $338.89 | $348.62 | $335.50 | $336.69 | +0.19% | 1,466,704 |
| Sep 8, 2025 | $339.44 | $342.72 | $325.85 | $336.06 | -0.67% | 1,296,146 |
| Sep 2, 2025 | $330.68 | $345.30 | $327.18 | $338.33 | +3.63% | 733,073 |
| Aug 25, 2025 | $325.62 | $340.66 | $323.91 | $326.47 | -0.07% | 1,295,883 |
| Aug 18, 2025 | $314.74 | $328.39 | $311.24 | $326.69 | +4.10% | 1,018,845 |
| Aug 11, 2025 | $308.60 | $329.42 | $307.82 | $313.81 | +2.19% | 1,230,488 |
| Aug 4, 2025 | $307.45 | $312.96 | $302.30 | $307.08 | +0.74% | 1,280,812 |
| Jul 28, 2025 | $302.75 | $319.54 | $299.00 | $304.83 | +0.97% | 1,886,959 |
| Jul 21, 2025 | $293.17 | $303.80 | $289.17 | $301.90 | +3.16% | 1,558,979 |
| Jul 14, 2025 | $296.29 | $297.38 | $282.78 | $292.66 | -1.93% | 1,081,530 |
| Jul 7, 2025 | $304.36 | $309.90 | $295.40 | $298.43 | -2.28% | 1,343,818 |
| Jun 30, 2025 | $303.29 | $308.99 | $296.67 | $305.38 | +0.67% | 1,371,325 |
| Jun 23, 2025 | $271.86 | $310.09 | $271.69 | $303.34 | +11.08% | 2,934,735 |
| Jun 16, 2025 | $269.38 | $282.92 | $266.24 | $273.08 | +2.82% | 1,934,632 |
| Jun 9, 2025 | $271.90 | $278.81 | $264.31 | $265.58 | -1.60% | 1,352,144 |
| Jun 2, 2025 | $258.82 | $270.36 | $253.03 | $269.89 | +3.85% | 1,119,332 |
| May 26, 2025 | $257.47 | $265.09 | $255.51 | $259.89 | -0.10% | 1,050,898 |
| May 19, 2025 | $268.51 | $272.20 | $256.63 | $260.14 | -4.76% | 829,489 |
| May 12, 2025 | $268.54 | $275.50 | $268.40 | $273.14 | +6.46% | 1,097,744 |
| May 5, 2025 | $250.77 | $259.39 | $249.60 | $256.56 | +1.52% | 1,114,688 |
| Apr 28, 2025 | $242.43 | $253.40 | $234.98 | $252.73 | +4.07% | 1,900,759 |
| Apr 21, 2025 | $226.23 | $246.95 | $226.20 | $242.84 | +6.03% | 1,921,295 |
| Apr 14, 2025 | $243.49 | $245.49 | $225.71 | $229.02 | -4.48% | 1,752,055 |
| Apr 7, 2025 | $224.74 | $249.39 | $216.81 | $239.76 | +2.65% | 2,973,591 |
| Mar 31, 2025 | $258.35 | $269.03 | $223.98 | $233.58 | -10.84% | 4,251,358 |
| Mar 24, 2025 | $267.12 | $279.72 | $260.16 | $261.97 | -0.84% | 2,024,338 |
| Mar 17, 2025 | $262.51 | $270.15 | $260.55 | $264.18 | +0.55% | 1,524,773 |
| Mar 10, 2025 | $276.83 | $278.11 | $256.12 | $262.73 | -6.90% | 1,793,156 |
| Mar 3, 2025 | $298.38 | $299.62 | $269.98 | $282.20 | -5.02% | 2,227,187 |
| Feb 24, 2025 | $309.76 | $316.26 | $290.65 | $297.13 | -3.92% | 1,647,433 |
| Feb 18, 2025 | $330.73 | $333.00 | $306.66 | $309.25 | -6.03% | 767,175 |
| Feb 10, 2025 | $325.32 | $331.64 | $315.01 | $329.09 | +1.66% | 1,084,490 |
| Feb 3, 2025 | $322.78 | $330.48 | $302.70 | $323.71 | -2.61% | 1,331,042 |
| Jan 27, 2025 | $328.63 | $339.65 | $321.24 | $332.39 | -0.78% | 1,261,664 |
| Jan 21, 2025 | $334.20 | $345.30 | $331.02 | $335.01 | +1.41% | 1,022,915 |
| Jan 13, 2025 | $301.24 | $337.02 | $301.09 | $330.36 | +8.22% | 1,947,712 |
| Jan 6, 2025 | $302.72 | $313.73 | $297.51 | $305.26 | +1.21% | 2,362,963 |
| Dec 30, 2024 | $295.00 | $304.28 | $291.27 | $301.60 | +1.30% | 1,035,798 |
| Dec 23, 2024 | $300.99 | $303.69 | $296.69 | $297.73 | -1.64% | 666,870 |
| Dec 16, 2024 | $317.49 | $320.92 | $299.92 | $302.70 | -4.73% | 2,953,286 |
| Dec 9, 2024 | $323.58 | $325.57 | $317.52 | $317.74 | -2.15% | 1,167,984 |
| Dec 2, 2024 | $322.00 | $332.85 | $320.68 | $324.73 | +1.26% | 1,554,033 |
| Nov 25, 2024 | $328.15 | $336.14 | $319.90 | $320.69 | -1.70% | 958,905 |
| Nov 18, 2024 | $326.01 | $327.62 | $314.90 | $326.24 | +0.11% | 1,256,710 |
| Nov 11, 2024 | $333.20 | $337.99 | $325.63 | $325.87 | -1.31% | 1,363,984 |
| Nov 4, 2024 | $305.87 | $331.90 | $304.49 | $330.19 | +7.77% | 1,435,468 |
| Oct 28, 2024 | $305.12 | $307.49 | $296.35 | $306.39 | +1.09% | 1,275,351 |
| Oct 21, 2024 | $306.80 | $308.33 | $293.09 | $303.09 | -1.45% | 1,103,060 |
| Oct 14, 2024 | $307.56 | $312.20 | $304.01 | $307.55 | -0.15% | 1,196,421 |
| Oct 7, 2024 | $304.53 | $310.96 | $297.66 | $308.00 | +0.38% | 1,241,731 |
| Sep 30, 2024 | $269.62 | $307.25 | $266.84 | $306.83 | +13.64% | 2,509,565 |
| Sep 23, 2024 | $272.77 | $275.63 | $267.03 | $270.00 | -0.82% | 1,183,194 |
| Sep 16, 2024 | $259.91 | $273.36 | $258.36 | $272.23 | +5.50% | 1,293,242 |
| Sep 9, 2024 | $244.09 | $261.79 | $244.09 | $258.04 | +6.47% | 942,710 |
| Sep 3, 2024 | $251.60 | $252.81 | $238.68 | $242.35 | -4.85% | 667,957 |
| Aug 26, 2024 | $252.38 | $256.64 | $247.91 | $254.70 | +1.56% | 1,012,409 |
| Aug 19, 2024 | $237.25 | $251.21 | $236.98 | $250.78 | +5.85% | 730,628 |
| Aug 12, 2024 | $228.67 | $237.70 | $225.25 | $236.91 | +3.51% | 852,976 |
| Aug 5, 2024 | $219.47 | $229.82 | $217.64 | $228.88 | -0.58% | 801,714 |
| Jul 29, 2024 | $249.07 | $255.50 | $226.36 | $230.22 | -7.29% | 956,001 |
| Jul 22, 2024 | $256.43 | $259.93 | $242.56 | $248.33 | -2.40% | 1,290,856 |
| Jul 15, 2024 | $245.68 | $271.52 | $243.39 | $254.43 | +4.04% | 1,649,132 |
| Jul 8, 2024 | $241.02 | $249.00 | $235.00 | $244.54 | +2.26% | 1,009,745 |
| Jul 1, 2024 | $242.95 | $246.41 | $236.98 | $239.14 | -0.95% | 969,199 |
| Jun 24, 2024 | $239.16 | $252.74 | $227.62 | $241.44 | +1.14% | 2,383,924 |
| Jun 17, 2024 | $251.82 | $260.44 | $235.09 | $238.72 | -5.41% | 2,003,136 |
| Jun 10, 2024 | $249.38 | $259.42 | $248.65 | $252.38 | +0.55% | 959,224 |
| Jun 3, 2024 | $261.07 | $261.07 | $245.43 | $251.01 | -3.31% | 1,127,355 |
| May 28, 2024 | $262.97 | $262.97 | $249.87 | $259.61 | -1.24% | 1,214,533 |
| May 20, 2024 | $260.41 | $266.34 | $258.47 | $262.88 | +1.28% | 897,229 |
| May 13, 2024 | $265.38 | $267.47 | $254.78 | $259.56 | -1.95% | 1,101,361 |
| May 6, 2024 | $257.23 | $267.50 | $257.23 | $264.73 | +4.06% | 988,406 |
| Apr 29, 2024 | $253.77 | $256.16 | $244.95 | $254.41 | +0.89% | 1,188,485 |
| Apr 22, 2024 | $248.54 | $256.60 | $247.10 | $252.16 | +2.06% | 1,029,825 |
| Apr 15, 2024 | $260.57 | $261.11 | $244.82 | $247.06 | -4.08% | 1,251,726 |
| Apr 8, 2024 | $272.42 | $272.61 | $257.23 | $257.58 | -5.26% | 1,079,137 |
| Apr 1, 2024 | $269.00 | $272.74 | $258.53 | $271.89 | +1.18% | 2,071,782 |
| Mar 25, 2024 | $267.49 | $270.95 | $265.25 | $268.73 | +0.30% | 1,071,422 |
| Mar 18, 2024 | $258.00 | $270.20 | $258.00 | $267.93 | +3.63% | 1,107,460 |
| Mar 11, 2024 | $252.88 | $261.26 | $252.73 | $258.54 | +1.82% | 1,111,539 |
| Mar 4, 2024 | $253.01 | $264.30 | $252.89 | $253.92 | +0.92% | 1,044,211 |
| Feb 26, 2024 | $243.96 | $252.91 | $242.76 | $251.61 | +2.78% | 1,148,481 |
| Feb 20, 2024 | $238.36 | $244.89 | $236.52 | $244.80 | +1.93% | 532,614 |
| Feb 12, 2024 | $240.32 | $243.10 | $233.50 | $240.17 | -0.05% | 785,219 |
| Feb 5, 2024 | $237.91 | $242.27 | $233.20 | $240.30 | +0.44% | 1,121,008 |
| Jan 29, 2024 | $238.28 | $244.16 | $236.06 | $239.25 | +0.06% | 1,075,258 |
| Jan 22, 2024 | $232.00 | $242.10 | $228.60 | $239.10 | +3.73% | 1,494,601 |
| Jan 16, 2024 | $223.20 | $231.16 | $221.95 | $230.51 | +2.65% | 771,855 |
| Jan 8, 2024 | $205.53 | $230.34 | $204.34 | $224.57 | +9.34% | 2,959,914 |
| Jan 2, 2024 | $203.07 | $206.20 | $200.27 | $205.38 | +0.27% | 1,829,246 |
| Dec 26, 2023 | $202.10 | $207.04 | $202.10 | $204.83 | +1.24% | 566,214 |
| Dec 18, 2023 | $203.26 | $207.96 | $199.47 | $202.33 | -0.45% | 1,223,849 |
| Dec 11, 2023 | $188.79 | $207.00 | $187.64 | $203.24 | +8.09% | 1,843,912 |
| Dec 4, 2023 | $181.31 | $189.65 | $181.18 | $188.03 | +2.83% | 1,042,714 |
| Nov 27, 2023 | $179.87 | $184.22 | $176.93 | $182.86 | +1.32% | 1,124,978 |
| Nov 20, 2023 | $181.51 | $182.81 | $178.75 | $180.47 | -0.63% | 562,276 |
| Nov 13, 2023 | $174.96 | $185.37 | $174.67 | $181.61 | +3.46% | 1,489,720 |
| Nov 6, 2023 | $169.80 | $175.67 | $167.28 | $175.54 | +2.93% | 1,190,772 |
| Oct 30, 2023 | $159.40 | $172.74 | $157.34 | $170.55 | +7.73% | 1,595,789 |
| Oct 23, 2023 | $166.65 | $167.09 | $156.84 | $158.31 | -5.18% | 1,755,710 |
| Oct 16, 2023 | $180.60 | $183.09 | $163.43 | $166.96 | -6.51% | 2,018,169 |
| Oct 9, 2023 | $180.82 | $184.32 | $177.21 | $178.58 | -1.70% | 2,032,056 |
| Oct 2, 2023 | $169.61 | $182.71 | $165.85 | $181.66 | +6.66% | 3,464,714 |
| Sep 25, 2023 | $163.99 | $174.52 | $163.04 | $170.31 | +3.43% | 1,681,057 |
| Sep 18, 2023 | $159.61 | $169.19 | $159.13 | $164.67 | +3.18% | 1,399,119 |
| Sep 11, 2023 | $160.23 | $160.87 | $156.79 | $159.59 | +0.19% | 1,581,041 |
| Sep 5, 2023 | $162.49 | $163.47 | $156.50 | $159.28 | -3.21% | 1,389,800 |
| Aug 28, 2023 | $159.23 | $165.17 | $158.37 | $164.56 | +4.06% | 1,022,705 |
| Aug 21, 2023 | $158.03 | $162.79 | $157.27 | $158.14 | +0.05% | 1,021,834 |
| Aug 14, 2023 | $164.16 | $165.50 | $157.07 | $158.06 | -3.96% | 1,324,130 |
| Aug 7, 2023 | $165.36 | $167.70 | $163.02 | $164.58 | -0.20% | 1,251,826 |
| Jul 31, 2023 | $167.16 | $168.89 | $163.81 | $164.91 | -0.72% | 1,265,030 |
| Jul 24, 2023 | $163.99 | $167.95 | $157.09 | $166.10 | +1.25% | 1,812,788 |
| Jul 17, 2023 | $165.56 | $170.07 | $163.01 | $164.05 | -0.91% | 1,596,457 |
| Jul 10, 2023 | $160.94 | $169.05 | $160.94 | $165.56 | +2.48% | 1,474,847 |
| Jul 3, 2023 | $162.24 | $166.20 | $155.34 | $161.56 | -0.93% | 1,487,133 |
| Jun 26, 2023 | $161.29 | $166.26 | $154.72 | $163.08 | +1.75% | 2,998,157 |
| Jun 20, 2023 | $164.48 | $165.58 | $154.78 | $160.28 | -3.67% | 2,107,061 |
| Jun 12, 2023 | $159.65 | $170.92 | $159.20 | $166.38 | +4.09% | 2,289,633 |
| Jun 5, 2023 | $157.92 | $165.67 | $153.62 | $159.85 | -0.12% | 1,593,590 |
| May 30, 2023 | $155.57 | $160.63 | $149.30 | $160.04 | +2.87% | 1,356,027 |
| May 22, 2023 | $158.71 | $162.70 | $152.32 | $155.58 | -2.26% | 1,482,836 |
| May 15, 2023 | $157.96 | $162.33 | $155.16 | $159.17 | +1.17% | 1,299,295 |
| May 8, 2023 | $159.12 | $160.04 | $152.60 | $157.33 | -0.41% | 898,211 |
| May 1, 2023 | $157.54 | $162.60 | $153.77 | $157.98 | +0.38% | 1,324,496 |
| Apr 24, 2023 | $157.83 | $158.93 | $152.80 | $157.38 | -0.01% | 1,512,030 |
| Apr 17, 2023 | $158.47 | $163.37 | $156.86 | $157.40 | -0.22% | 1,800,425 |
| Apr 10, 2023 | $157.81 | $162.19 | $154.35 | $157.75 | -0.57% | 2,292,280 |
| Apr 3, 2023 | $183.26 | $185.01 | $157.73 | $158.66 | -13.17% | 3,242,441 |
| Mar 27, 2023 | $171.56 | $182.86 | $170.71 | $182.73 | +8.23% | 1,553,834 |
| Mar 20, 2023 | $184.02 | $188.80 | $165.24 | $168.84 | -7.31% | 2,053,294 |
| Mar 13, 2023 | $185.91 | $194.33 | $180.75 | $182.15 | -4.14% | 1,554,576 |
| Mar 6, 2023 | $197.04 | $202.90 | $188.85 | $190.01 | -3.78% | 1,217,512 |
| Feb 27, 2023 | $192.04 | $197.49 | $187.02 | $197.47 | +3.37% | 1,321,130 |
| Feb 21, 2023 | $194.04 | $194.94 | $189.43 | $191.03 | -2.74% | 1,037,345 |
| Feb 13, 2023 | $188.53 | $196.50 | $187.98 | $196.41 | +4.32% | 890,255 |
| Feb 6, 2023 | $191.04 | $196.31 | $184.85 | $188.27 | -1.74% | 1,346,898 |
| Jan 30, 2023 | $184.17 | $193.96 | $183.57 | $191.61 | +3.51% | 1,253,404 |
| Jan 23, 2023 | $176.16 | $185.80 | $174.89 | $185.12 | +5.25% | 942,677 |
| Jan 17, 2023 | $174.09 | $176.20 | $170.75 | $175.89 | +1.21% | 1,318,657 |
| Jan 9, 2023 | $175.35 | $190.00 | $168.20 | $173.78 | +2.37% | 1,771,913 |
| Jan 3, 2023 | $168.09 | $172.13 | $164.98 | $169.76 | +2.51% | 1,418,986 |
| Dec 27, 2022 | $167.42 | $169.10 | $164.01 | $165.61 | -0.44% | 639,744 |
| Dec 19, 2022 | $166.49 | $169.31 | $163.36 | $166.35 | +0.12% | 1,081,165 |
| Dec 12, 2022 | $179.10 | $190.59 | $161.73 | $166.15 | -6.29% | 1,974,978 |
| Dec 5, 2022 | $186.41 | $186.41 | $176.56 | $177.31 | -6.19% | 968,905 |
| Nov 28, 2022 | $189.66 | $190.24 | $181.76 | $189.00 | -0.93% | 980,975 |
| Nov 21, 2022 | $185.49 | $193.33 | $185.49 | $190.78 | +2.45% | 450,168 |
| Nov 14, 2022 | $189.66 | $192.74 | $179.75 | $186.21 | -2.44% | 1,165,293 |
| Nov 7, 2022 | $182.18 | $198.85 | $179.86 | $190.87 | +5.65% | 1,274,763 |
| Oct 31, 2022 | $182.46 | $186.32 | $176.15 | $180.66 | -1.84% | 919,155 |
| Oct 24, 2022 | $174.89 | $186.17 | $173.30 | $184.04 | +5.76% | 1,208,069 |
| Oct 17, 2022 | $167.74 | $177.28 | $165.83 | $174.01 | +5.50% | 1,267,516 |
| Oct 10, 2022 | $158.77 | $173.65 | $157.59 | $164.94 | +4.92% | 1,772,190 |
| Oct 3, 2022 | $158.68 | $173.00 | $155.29 | $157.21 | -0.17% | 2,491,025 |
| Sep 26, 2022 | $157.62 | $161.25 | $152.39 | $157.47 | -0.39% | 1,572,760 |
| Sep 19, 2022 | $153.52 | $168.81 | $153.52 | $158.09 | +1.99% | 1,729,684 |
| Sep 12, 2022 | $172.60 | $175.43 | $153.58 | $155.00 | -9.63% | 2,427,415 |
| Sep 6, 2022 | $160.34 | $171.77 | $156.47 | $171.52 | +7.10% | 1,002,604 |
| Aug 29, 2022 | $168.39 | $170.43 | $159.40 | $160.15 | -6.73% | 998,696 |
| Aug 22, 2022 | $180.48 | $182.69 | $171.56 | $171.70 | -6.88% | 585,631 |
| Aug 15, 2022 | $181.87 | $187.50 | $181.61 | $184.39 | +0.63% | 809,682 |
| Aug 8, 2022 | $179.44 | $184.29 | $172.18 | $183.24 | +2.39% | 976,608 |
| Aug 1, 2022 | $183.92 | $183.92 | $172.98 | $178.97 | -1.88% | 1,061,794 |
| Jul 25, 2022 | $176.34 | $183.76 | $170.01 | $182.40 | +3.52% | 1,761,457 |
| Jul 18, 2022 | $166.41 | $177.98 | $163.75 | $176.20 | +7.13% | 1,205,133 |
| Jul 11, 2022 | $154.50 | $165.38 | $154.50 | $164.47 | +5.05% | 1,232,534 |
| Jul 5, 2022 | $155.30 | $158.95 | $152.01 | $156.56 | -0.81% | 1,069,253 |
| Jun 27, 2022 | $155.95 | $161.87 | $151.30 | $157.84 | +2.04% | 2,306,315 |
| Jun 21, 2022 | $156.79 | $157.65 | $142.71 | $154.68 | +0.74% | 1,969,483 |
| Jun 13, 2022 | $168.79 | $171.40 | $151.31 | $153.54 | -11.20% | 1,805,986 |
| Jun 6, 2022 | $181.00 | $186.51 | $172.84 | $172.91 | -4.01% | 855,298 |
| May 31, 2022 | $175.57 | $180.82 | $171.93 | $180.14 | +1.28% | 761,462 |
| May 23, 2022 | $165.88 | $178.65 | $160.64 | $177.86 | +8.23% | 1,107,681 |
| May 16, 2022 | $165.47 | $171.22 | $160.88 | $164.33 | -0.95% | 1,217,346 |
| May 9, 2022 | $164.46 | $168.15 | $158.47 | $165.91 | -0.37% | 1,530,903 |
| May 2, 2022 | $173.29 | $178.05 | $165.56 | $166.52 | -3.46% | 1,535,719 |
| Apr 25, 2022 | $172.54 | $178.34 | $170.20 | $172.48 | -1.01% | 1,164,233 |
| Apr 18, 2022 | $170.11 | $185.61 | $170.11 | $174.24 | +2.02% | 1,603,564 |
| Apr 11, 2022 | $167.70 | $174.56 | $166.44 | $170.79 | +1.24% | 1,531,515 |
| Apr 4, 2022 | $190.53 | $191.30 | $164.45 | $168.70 | -11.73% | 3,686,712 |
| Mar 28, 2022 | $194.41 | $198.13 | $189.17 | $191.12 | -2.07% | 1,098,624 |
| Mar 21, 2022 | $192.78 | $196.91 | $187.61 | $195.16 | +0.98% | 1,064,275 |
| Mar 14, 2022 | $181.25 | $195.95 | $178.63 | $193.26 | +6.85% | 1,607,430 |
| Mar 7, 2022 | $186.12 | $190.52 | $180.80 | $180.87 | -1.93% | 1,108,850 |
| Feb 28, 2022 | $179.79 | $191.48 | $179.79 | $184.43 | +0.75% | 1,260,190 |
| Feb 22, 2022 | $181.00 | $183.40 | $167.85 | $183.06 | +1.21% | 866,447 |
| Feb 14, 2022 | $182.54 | $187.39 | $179.46 | $180.87 | -0.71% | 1,043,598 |
| Feb 7, 2022 | $188.35 | $192.90 | $181.65 | $182.17 | -2.85% | 1,222,291 |
| Jan 31, 2022 | $187.29 | $196.55 | $185.17 | $187.52 | -0.34% | 1,255,367 |
| Jan 24, 2022 | $192.60 | $200.34 | $183.22 | $188.16 | -3.85% | 1,581,948 |
| Jan 18, 2022 | $204.33 | $209.67 | $195.34 | $195.69 | -5.26% | 1,252,830 |
| Jan 10, 2022 | $217.78 | $218.67 | $201.23 | $206.56 | -3.76% | 1,605,088 |
| Jan 3, 2022 | $215.82 | $220.97 | $209.35 | $214.63 | +1.37% | 1,914,663 |
| Dec 27, 2021 | $208.72 | $219.56 | $208.72 | $211.72 | +1.31% | 957,442 |
| Dec 20, 2021 | $201.79 | $210.65 | $194.04 | $208.99 | +2.69% | 969,857 |
| Dec 13, 2021 | $200.21 | $205.64 | $196.60 | $203.52 | +1.55% | 2,503,551 |
| Dec 6, 2021 | $198.02 | $203.28 | $195.11 | $200.41 | +2.14% | 1,803,007 |
| Nov 29, 2021 | $212.51 | $213.09 | $193.87 | $196.22 | -6.59% | 1,434,859 |
| Nov 22, 2021 | $217.65 | $218.99 | $208.71 | $210.06 | -2.71% | 1,012,904 |
| Nov 15, 2021 | $223.93 | $223.93 | $214.79 | $215.91 | -2.49% | 1,589,154 |
| Nov 8, 2021 | $218.22 | $224.59 | $215.88 | $221.42 | +2.65% | 1,050,712 |
| Nov 1, 2021 | $206.22 | $215.82 | $205.61 | $215.71 | +5.00% | 1,181,875 |
| Oct 25, 2021 | $204.59 | $208.75 | $203.01 | $205.43 | +0.38% | 1,470,550 |
| Oct 18, 2021 | $206.38 | $212.52 | $203.34 | $204.65 | -1.48% | 1,350,366 |
| Oct 11, 2021 | $203.34 | $212.17 | $201.80 | $207.73 | +2.42% | 2,175,084 |
| Oct 4, 2021 | $173.51 | $204.00 | $172.38 | $202.83 | +16.71% | 3,303,144 |
| Sep 27, 2021 | $180.77 | $185.00 | $170.12 | $173.79 | -3.74% | 1,694,874 |
| Sep 20, 2021 | $165.69 | $182.03 | $163.80 | $180.54 | +6.36% | 1,602,642 |
| Sep 13, 2021 | $173.72 | $174.29 | $166.62 | $169.74 | -1.83% | 1,971,135 |
| Sep 7, 2021 | $176.03 | $177.92 | $171.32 | $172.90 | -2.44% | 984,353 |
| Aug 30, 2021 | $189.16 | $189.16 | $176.98 | $177.22 | -5.75% | 1,270,684 |
| Aug 23, 2021 | $182.14 | $188.83 | $181.81 | $188.03 | +3.82% | 1,003,761 |
| Aug 16, 2021 | $181.50 | $185.49 | $175.40 | $181.12 | -0.50% | 1,139,645 |
| Aug 9, 2021 | $177.84 | $183.03 | $173.06 | $182.03 | +1.70% | 1,075,832 |
| Aug 2, 2021 | $175.71 | $179.17 | $171.96 | $178.98 | +2.05% | 1,376,194 |
| Jul 26, 2021 | $168.53 | $175.85 | $166.38 | $175.38 | +4.99% | 1,746,210 |
| Jul 19, 2021 | $162.16 | $174.02 | $159.57 | $167.05 | +0.88% | 1,931,399 |
| Jul 12, 2021 | $172.47 | $174.81 | $165.00 | $165.60 | -4.60% | 1,558,103 |
| Jul 6, 2021 | $178.75 | $178.75 | $166.78 | $173.59 | -2.88% | 1,902,089 |
| Jun 28, 2021 | $194.25 | $194.25 | $175.42 | $178.73 | -7.45% | 3,129,450 |
| Jun 21, 2021 | $181.18 | $194.02 | $181.18 | $193.11 | +8.17% | 2,036,190 |
| Jun 14, 2021 | $186.99 | $189.96 | $176.63 | $178.52 | -5.15% | 1,903,534 |
| Jun 7, 2021 | $190.81 | $190.81 | $184.45 | $188.21 | -0.20% | 973,574 |
| Jun 1, 2021 | $187.82 | $188.66 | $182.83 | $188.59 | +1.53% | 1,446,239 |
| May 24, 2021 | $179.27 | $186.42 | $176.01 | $185.75 | +4.78% | 2,077,266 |
| May 17, 2021 | $185.20 | $187.77 | $170.53 | $177.28 | -4.26% | 2,691,392 |
| May 10, 2021 | $191.70 | $194.59 | $180.35 | $185.16 | -3.38% | 1,626,881 |
| May 3, 2021 | $186.78 | $192.28 | $183.73 | $191.64 | +3.30% | 1,374,188 |
| Apr 26, 2021 | $178.38 | $191.90 | $178.32 | $185.52 | +4.14% | 2,871,366 |
| Apr 19, 2021 | $171.03 | $178.92 | $168.98 | $178.14 | +4.00% | 2,411,329 |
| Apr 12, 2021 | $170.15 | $173.03 | $167.88 | $171.29 | +0.65% | 1,678,195 |
| Apr 5, 2021 | $173.00 | $173.61 | $165.22 | $170.18 | +0.76% | 2,567,654 |
| Mar 29, 2021 | $145.60 | $171.23 | $141.75 | $168.90 | +15.97% | 4,803,138 |
| Mar 22, 2021 | $136.80 | $146.30 | $129.02 | $145.64 | +6.77% | 2,753,071 |
| Mar 15, 2021 | $139.73 | $147.67 | $134.34 | $136.41 | -3.14% | 3,365,461 |
| Mar 8, 2021 | $126.60 | $141.85 | $125.45 | $140.83 | +11.58% | 1,862,501 |
| Mar 1, 2021 | $126.01 | $128.67 | $119.67 | $126.21 | +2.36% | 1,608,142 |
| Feb 22, 2021 | $121.52 | $128.91 | $118.72 | $123.30 | +1.26% | 1,491,339 |
| Feb 16, 2021 | $126.80 | $127.31 | $117.92 | $121.77 | -3.06% | 1,013,971 |
| Feb 8, 2021 | $121.83 | $125.90 | $121.83 | $125.61 | +3.73% | 1,274,482 |
| Feb 1, 2021 | $121.75 | $127.00 | $117.19 | $121.09 | +0.71% | 1,931,385 |
| Jan 25, 2021 | $122.89 | $135.59 | $119.80 | $120.24 | -2.16% | 3,622,816 |
| Jan 19, 2021 | $119.01 | $123.24 | $115.51 | $122.89 | +4.16% | 2,192,061 |
| Jan 11, 2021 | $114.69 | $119.55 | $114.54 | $117.98 | +1.72% | 2,448,286 |
| Jan 4, 2021 | $121.87 | $129.07 | $115.15 | $115.99 | -4.21% | 3,782,549 |
| Dec 28, 2020 | $120.64 | $121.68 | $117.30 | $121.09 | +1.80% | 1,286,895 |
| Dec 21, 2020 | $114.19 | $119.47 | $113.12 | $118.95 | +2.00% | 1,797,449 |
| Dec 14, 2020 | $117.00 | $117.67 | $112.10 | $116.62 | +0.50% | 3,162,820 |
| Dec 7, 2020 | $123.17 | $123.17 | $113.20 | $116.04 | -5.62% | 2,532,152 |
| Nov 30, 2020 | $120.61 | $122.95 | $117.61 | $122.95 | +1.49% | 2,361,505 |
| Nov 23, 2020 | $110.71 | $122.93 | $110.33 | $121.14 | +10.27% | 1,760,448 |
| Nov 16, 2020 | $106.61 | $112.39 | $104.84 | $109.86 | +5.37% | 2,549,728 |
| Nov 9, 2020 | $101.07 | $106.80 | $99.34 | $104.26 | +9.37% | 2,786,868 |
| Nov 2, 2020 | $90.35 | $97.14 | $90.12 | $95.33 | +6.94% | 2,291,554 |
| Oct 26, 2020 | $93.00 | $93.55 | $87.90 | $89.14 | -5.86% | 2,731,590 |
| Oct 19, 2020 | $94.50 | $97.54 | $92.52 | $94.69 | +0.46% | 2,766,723 |
| Oct 12, 2020 | $100.21 | $100.21 | $94.00 | $94.26 | -5.38% | 4,364,457 |
| Oct 5, 2020 | $106.99 | $114.76 | $99.18 | $99.62 | -5.67% | 5,162,476 |
| Sep 28, 2020 | $99.31 | $106.05 | $99.24 | $105.61 | +8.63% | 2,946,666 |
| Sep 21, 2020 | $100.71 | $102.52 | $96.25 | $97.22 | -6.38% | 2,749,457 |
| Sep 14, 2020 | $105.36 | $107.89 | $100.97 | $103.85 | -0.56% | 2,864,075 |
| Sep 8, 2020 | $107.24 | $107.84 | $104.04 | $104.44 | -3.60% | 1,428,267 |
| Aug 31, 2020 | $110.30 | $111.55 | $107.06 | $108.34 | -2.34% | 1,483,615 |
| Aug 24, 2020 | $109.70 | $112.21 | $108.98 | $110.94 | +1.93% | 1,271,274 |
| Aug 17, 2020 | $109.35 | $112.14 | $107.84 | $108.84 | -0.18% | 2,491,450 |
| Aug 10, 2020 | $105.33 | $111.82 | $105.33 | $109.04 | +3.58% | 1,598,482 |
| Aug 3, 2020 | $99.46 | $105.32 | $98.01 | $105.27 | +6.23% | 2,100,953 |
| Jul 27, 2020 | $101.41 | $103.58 | $97.89 | $99.10 | -2.37% | 2,153,873 |
| Jul 20, 2020 | $99.53 | $103.92 | $99.47 | $101.51 | +1.39% | 2,769,917 |
| Jul 13, 2020 | $90.37 | $100.99 | $87.12 | $100.12 | +11.97% | 3,830,542 |
| Jul 6, 2020 | $91.72 | $94.30 | $88.35 | $89.42 | -0.07% | 3,794,266 |
| Jun 29, 2020 | $86.25 | $100.70 | $85.37 | $89.48 | +5.96% | 3,599,990 |
| Jun 22, 2020 | $89.48 | $91.40 | $83.52 | $84.45 | -6.66% | 3,921,186 |
| Jun 15, 2020 | $93.89 | $98.88 | $88.96 | $90.48 | -7.39% | 2,862,613 |
| Jun 8, 2020 | $115.00 | $117.45 | $93.61 | $97.70 | -9.63% | 3,655,473 |
| Jun 1, 2020 | $86.61 | $110.56 | $85.90 | $108.11 | +25.49% | 3,936,216 |
| May 26, 2020 | $88.72 | $95.20 | $85.34 | $86.15 | +1.62% | 4,895,538 |
| May 18, 2020 | $81.19 | $85.70 | $80.39 | $84.78 | +9.62% | 2,312,422 |
| May 11, 2020 | $84.77 | $84.77 | $70.55 | $77.34 | -10.05% | 2,874,324 |
| May 4, 2020 | $81.24 | $87.40 | $79.24 | $85.98 | +4.42% | 2,068,143 |
| Apr 27, 2020 | $84.13 | $91.89 | $80.39 | $82.34 | -1.20% | 2,897,686 |
| Apr 20, 2020 | $84.34 | $85.63 | $79.50 | $83.34 | -3.50% | 1,794,677 |
| Apr 13, 2020 | $91.37 | $92.55 | $79.87 | $86.36 | -6.27% | 1,296,697 |
| Apr 6, 2020 | $79.03 | $95.22 | $78.44 | $92.14 | +22.71% | 1,409,547 |
| Mar 30, 2020 | $82.62 | $86.79 | $72.82 | $75.09 | -9.33% | 2,563,023 |
| Mar 23, 2020 | $75.54 | $86.34 | $68.85 | $82.82 | +8.22% | 2,524,911 |
| Mar 16, 2020 | $87.03 | $92.25 | $67.46 | $76.53 | -20.01% | 3,362,927 |
| Mar 9, 2020 | $96.17 | $103.50 | $83.68 | $95.68 | -7.15% | 2,781,372 |
| Mar 2, 2020 | $103.43 | $104.82 | $97.69 | $103.05 | +0.18% | 2,433,565 |
| Feb 24, 2020 | $112.86 | $114.00 | $96.18 | $102.86 | -11.10% | 2,624,856 |
| Feb 18, 2020 | $116.67 | $117.80 | $114.92 | $115.70 | -1.03% | 1,338,072 |
| Feb 10, 2020 | $117.77 | $121.48 | $114.60 | $116.90 | -0.68% | 1,534,777 |
| Feb 3, 2020 | $118.90 | $123.76 | $117.61 | $117.70 | -0.14% | 1,395,774 |
| Jan 27, 2020 | $120.05 | $122.52 | $117.71 | $117.87 | -2.98% | 1,472,360 |
| Jan 21, 2020 | $123.10 | $123.98 | $120.80 | $121.49 | -1.45% | 1,530,024 |
| Jan 13, 2020 | $121.27 | $123.95 | $118.29 | $123.28 | +1.68% | 3,490,694 |
| Jan 6, 2020 | $138.63 | $143.55 | $120.80 | $121.24 | -13.17% | 5,328,096 |
| Dec 30, 2019 | $137.69 | $139.99 | $136.09 | $139.63 | +1.39% | 1,152,220 |
| Dec 23, 2019 | $136.58 | $139.09 | $135.12 | $137.72 | +0.91% | 736,019 |
| Dec 16, 2019 | $131.50 | $138.33 | $130.65 | $136.48 | +4.34% | 2,171,915 |
| Dec 9, 2019 | $133.58 | $134.63 | $129.77 | $130.80 | -2.24% | 1,425,848 |
| Dec 2, 2019 | $131.17 | $136.22 | $126.77 | $133.80 | +2.31% | 1,781,272 |
| Nov 25, 2019 | $128.25 | $133.36 | $127.65 | $130.78 | +2.73% | 1,502,885 |
| Nov 18, 2019 | $127.39 | $129.50 | $125.34 | $127.31 | -0.83% | 1,205,206 |
| Nov 11, 2019 | $126.59 | $128.97 | $124.64 | $128.38 | +0.23% | 1,614,102 |
| Nov 4, 2019 | $127.87 | $132.38 | $126.30 | $128.08 | +1.66% | 1,928,575 |
| Oct 28, 2019 | $125.51 | $129.03 | $123.81 | $125.99 | +0.87% | 1,550,074 |
| Oct 21, 2019 | $123.85 | $127.87 | $122.68 | $124.90 | +1.60% | 1,542,104 |
| Oct 14, 2019 | $121.43 | $125.44 | $119.60 | $122.93 | +0.75% | 1,789,129 |
| Oct 7, 2019 | $120.85 | $124.23 | $116.24 | $122.02 | +0.72% | 1,839,988 |
| Sep 30, 2019 | $132.03 | $137.03 | $105.95 | $121.15 | -8.42% | 6,008,082 |
| Sep 23, 2019 | $134.93 | $138.05 | $129.27 | $132.29 | -2.42% | 3,140,245 |
| Sep 16, 2019 | $138.24 | $139.50 | $132.38 | $135.57 | -2.58% | 1,317,123 |
| Sep 9, 2019 | $126.59 | $140.79 | $124.33 | $139.16 | +10.58% | 1,719,788 |
| Sep 3, 2019 | $124.55 | $128.17 | $119.88 | $125.84 | +0.34% | 1,159,024 |
| Aug 26, 2019 | $122.45 | $127.36 | $119.12 | $125.41 | +3.16% | 1,035,141 |
| Aug 19, 2019 | $126.15 | $126.94 | $121.26 | $121.57 | -1.95% | 1,063,940 |
| Aug 12, 2019 | $128.18 | $131.59 | $120.31 | $123.99 | -4.11% | 1,170,628 |
| Aug 5, 2019 | $128.12 | $133.44 | $126.20 | $129.31 | -1.11% | 1,343,470 |
| Jul 29, 2019 | $135.10 | $137.44 | $129.68 | $130.76 | -3.50% | 1,426,099 |
| Jul 22, 2019 | $131.51 | $136.09 | $130.59 | $135.50 | +3.28% | 1,435,658 |
| Jul 15, 2019 | $131.23 | $134.92 | $129.95 | $131.20 | +0.43% | 1,945,622 |
| Jul 8, 2019 | $129.83 | $132.93 | $126.45 | $130.64 | -0.04% | 2,465,239 |
| Jul 1, 2019 | $139.91 | $142.00 | $120.76 | $130.69 | -5.24% | 5,517,072 |
| Jun 24, 2019 | $135.01 | $138.51 | $133.41 | $137.91 | +2.79% | 2,008,334 |
| Jun 17, 2019 | $133.27 | $136.75 | $131.37 | $134.17 | +0.50% | 1,517,964 |
| Jun 10, 2019 | $131.32 | $136.85 | $131.32 | $133.50 | +2.16% | 1,177,457 |
| Jun 3, 2019 | $123.66 | $133.97 | $123.66 | $130.68 | +5.67% | 1,927,931 |
| May 28, 2019 | $135.26 | $137.20 | $120.56 | $123.67 | -8.74% | 1,517,051 |
| May 20, 2019 | $133.73 | $139.03 | $132.71 | $135.51 | +0.33% | 1,314,770 |
| May 13, 2019 | $140.75 | $141.14 | $134.30 | $135.06 | -5.91% | 1,355,485 |
| May 6, 2019 | $141.86 | $146.30 | $140.61 | $143.55 | -1.08% | 1,422,568 |
| Apr 29, 2019 | $146.34 | $147.44 | $143.11 | $145.11 | -0.47% | 1,383,358 |
| Apr 22, 2019 | $141.55 | $147.30 | $141.09 | $145.80 | +2.36% | 1,384,109 |
| Apr 15, 2019 | $143.47 | $144.88 | $140.02 | $142.44 | -0.39% | 1,477,856 |
| Apr 8, 2019 | $138.66 | $143.05 | $137.84 | $143.00 | +2.89% | 1,507,088 |
| Apr 1, 2019 | $121.47 | $139.91 | $121.00 | $138.99 | +15.82% | 4,624,846 |
| Mar 25, 2019 | $118.68 | $121.41 | $116.14 | $120.01 | +0.89% | 2,136,090 |
| Mar 18, 2019 | $130.60 | $131.81 | $118.77 | $118.95 | -9.02% | 2,155,559 |
| Mar 11, 2019 | $129.01 | $133.60 | $128.17 | $130.75 | +1.43% | 1,492,171 |
| Mar 4, 2019 | $132.59 | $133.96 | $128.62 | $128.91 | -2.55% | 1,742,383 |
| Feb 25, 2019 | $131.48 | $133.28 | $129.79 | $132.28 | +1.26% | 1,734,214 |
| Feb 19, 2019 | $130.29 | $131.18 | $127.60 | $130.63 | -0.35% | 1,582,548 |
| Feb 11, 2019 | $126.02 | $134.91 | $125.02 | $131.09 | +4.40% | 2,433,352 |
| Feb 4, 2019 | $121.63 | $127.86 | $121.20 | $125.56 | +2.96% | 2,077,181 |
| Jan 28, 2019 | $117.47 | $122.96 | $116.29 | $121.95 | +2.66% | 1,483,468 |
| Jan 22, 2019 | $119.55 | $120.91 | $114.95 | $118.79 | -1.48% | 1,105,353 |
| Jan 14, 2019 | $121.43 | $121.95 | $116.21 | $120.57 | -0.95% | 2,202,922 |
| Jan 7, 2019 | $117.79 | $127.72 | $115.21 | $121.73 | +4.34% | 3,242,514 |
| Dec 31, 2018 | $114.46 | $117.32 | $110.04 | $116.67 | +2.26% | 1,273,959 |
| Dec 24, 2018 | $106.32 | $115.98 | $103.48 | $114.09 | +7.19% | 1,318,511 |
| Dec 17, 2018 | $118.24 | $119.50 | $105.65 | $106.44 | -10.06% | 3,214,648 |
| Dec 10, 2018 | $117.77 | $120.51 | $114.81 | $118.35 | +0.38% | 2,348,402 |
| Dec 3, 2018 | $132.20 | $133.70 | $114.26 | $117.90 | -9.32% | 2,149,146 |
| Nov 26, 2018 | $124.06 | $130.88 | $123.92 | $130.02 | +6.00% | 1,830,375 |
| Nov 19, 2018 | $125.74 | $127.16 | $120.42 | $122.66 | -2.58% | 970,176 |
| Nov 12, 2018 | $127.18 | $127.80 | $122.56 | $125.91 | -0.81% | 2,436,340 |
| Nov 5, 2018 | $130.31 | $134.68 | $124.08 | $126.94 | -3.11% | 2,490,789 |
| Oct 29, 2018 | $120.03 | $133.69 | $118.21 | $131.01 | +10.58% | 2,782,819 |
| Oct 22, 2018 | $124.63 | $124.85 | $116.15 | $118.48 | -4.41% | 2,088,711 |
| Oct 15, 2018 | $122.70 | $127.94 | $121.70 | $123.94 | +0.95% | 2,187,424 |
| Oct 8, 2018 | $130.00 | $130.43 | $119.19 | $122.77 | -6.28% | 4,086,736 |
| Oct 1, 2018 | $158.64 | $160.04 | $128.95 | $130.99 | -16.67% | 9,685,631 |
| Sep 24, 2018 | $163.85 | $164.00 | $156.11 | $157.20 | -4.76% | 2,366,857 |
| Sep 17, 2018 | $159.30 | $173.01 | $156.56 | $165.06 | +3.75% | 3,680,994 |
| Sep 10, 2018 | $157.28 | $162.00 | $148.83 | $159.10 | +1.72% | 4,078,481 |
| Sep 4, 2018 | $152.47 | $161.34 | $149.86 | $156.41 | +2.34% | 1,794,753 |
| Aug 27, 2018 | $150.25 | $155.25 | $149.50 | $152.84 | +2.56% | 2,512,596 |
| Aug 20, 2018 | $143.94 | $149.41 | $143.25 | $149.03 | +3.72% | 2,004,263 |
| Aug 13, 2018 | $136.11 | $143.91 | $134.84 | $143.69 | +5.88% | 2,104,930 |
| Aug 6, 2018 | $136.43 | $138.43 | $133.18 | $135.71 | -0.56% | 1,512,191 |
| Jul 30, 2018 | $134.20 | $140.81 | $134.08 | $136.48 | +1.59% | 2,674,147 |
| Jul 23, 2018 | $130.31 | $134.89 | $129.10 | $134.34 | +3.11% | 1,944,307 |
| Jul 16, 2018 | $133.77 | $134.52 | $129.57 | $130.29 | -3.10% | 3,036,824 |
| Jul 9, 2018 | $129.33 | $135.50 | $127.42 | $134.46 | +4.66% | 4,573,122 |
| Jul 2, 2018 | $115.26 | $139.69 | $115.01 | $128.47 | +10.87% | 7,866,030 |
| Jun 25, 2018 | $120.46 | $123.15 | $113.91 | $115.87 | -4.56% | 3,961,558 |
| Jun 18, 2018 | $121.90 | $124.34 | $117.19 | $121.41 | -0.65% | 3,276,182 |
| Jun 11, 2018 | $122.40 | $125.00 | $119.06 | $122.21 | +0.30% | 12,635,628 |
| Jun 4, 2018 | $119.14 | $122.46 | $116.71 | $121.84 | +2.74% | 2,747,310 |
| May 29, 2018 | $118.56 | $122.02 | $117.93 | $118.59 | -0.84% | 3,081,513 |
| May 21, 2018 | $118.77 | $121.60 | $116.86 | $119.60 | +1.22% | 2,627,428 |
| May 14, 2018 | $114.31 | $119.56 | $113.95 | $118.16 | +3.34% | 3,074,524 |
| May 7, 2018 | $112.59 | $115.37 | $109.98 | $114.34 | +1.98% | 4,536,865 |
| Apr 30, 2018 | $121.93 | $123.07 | $110.67 | $112.12 | -8.59% | 7,083,320 |
| Apr 23, 2018 | $127.39 | $131.25 | $122.44 | $122.66 | -4.12% | 4,068,422 |
| Apr 16, 2018 | $131.35 | $133.54 | $127.50 | $127.93 | -2.19% | 3,359,165 |
| Apr 9, 2018 | $132.61 | $133.59 | $128.72 | $130.80 | -0.78% | 3,730,425 |
| Apr 2, 2018 | $138.16 | $139.34 | $119.02 | $131.83 | -5.29% | 7,842,453 |
| Mar 26, 2018 | $134.93 | $140.90 | $133.83 | $139.19 | +5.13% | 2,435,927 |
| Mar 19, 2018 | $149.94 | $149.97 | $131.64 | $132.40 | -11.81% | 4,165,706 |
| Mar 12, 2018 | $152.62 | $153.94 | $148.26 | $150.13 | -1.68% | 1,917,390 |
| Mar 5, 2018 | $147.21 | $154.52 | $145.63 | $152.69 | +3.89% | 3,049,192 |
| Feb 26, 2018 | $147.48 | $150.40 | $141.68 | $146.97 | +0.28% | 3,112,063 |
| Feb 20, 2018 | $150.57 | $151.40 | $144.87 | $146.56 | -3.03% | 1,874,594 |
| Feb 12, 2018 | $148.07 | $155.17 | $146.40 | $151.14 | +2.78% | 1,988,157 |
| Feb 5, 2018 | $148.76 | $150.67 | $141.77 | $147.05 | -1.93% | 3,824,853 |
| Jan 29, 2018 | $167.73 | $168.25 | $149.04 | $149.95 | -10.97% | 3,598,226 |
| Jan 22, 2018 | $163.01 | $170.32 | $161.44 | $168.42 | +3.23% | 3,165,346 |
| Jan 16, 2018 | $160.12 | $165.71 | $159.40 | $163.15 | +2.78% | 5,018,144 |
| Jan 8, 2018 | $186.09 | $186.99 | $153.38 | $158.74 | -14.36% | 11,943,227 |
| Jan 2, 2018 | $176.67 | $185.82 | $175.92 | $185.36 | +5.32% | 2,548,474 |
| Dec 26, 2017 | $172.42 | $180.24 | $171.52 | $176.00 | +2.22% | 1,393,669 |
| Dec 18, 2017 | $167.66 | $176.05 | $167.14 | $172.18 | +3.83% | 1,958,247 |
| Dec 11, 2017 | $171.85 | $174.67 | $160.44 | $165.83 | -3.39% | 4,086,156 |
| Dec 4, 2017 | $169.56 | $176.86 | $163.29 | $171.65 | +2.78% | 2,855,786 |
| Nov 27, 2017 | $158.41 | $174.77 | $156.27 | $167.01 | +5.71% | 3,102,144 |
| Nov 20, 2017 | $162.40 | $163.94 | $157.76 | $157.99 | -2.37% | 1,149,290 |
| Nov 13, 2017 | $159.55 | $165.40 | $159.11 | $161.82 | +1.02% | 2,067,492 |
| Nov 6, 2017 | $162.23 | $166.84 | $157.03 | $160.18 | -1.17% | 2,264,035 |
| Oct 30, 2017 | $157.95 | $169.75 | $157.40 | $162.07 | +2.13% | 3,373,583 |
| Oct 23, 2017 | $161.29 | $161.79 | $155.01 | $158.69 | -1.37% | 4,053,957 |
| Oct 16, 2017 | $163.20 | $166.83 | $159.77 | $160.90 | -1.00% | 2,726,808 |
| Oct 9, 2017 | $173.00 | $175.20 | $162.04 | $162.53 | -6.70% | 3,396,526 |
| Oct 2, 2017 | $171.83 | $180.84 | $158.00 | $174.20 | +1.70% | 6,316,336 |
| Sep 25, 2017 | $163.57 | $172.21 | $162.83 | $171.28 | +4.45% | 2,275,493 |
| Sep 18, 2017 | $171.01 | $171.99 | $153.28 | $163.99 | -3.82% | 3,831,317 |
| Sep 11, 2017 | $180.88 | $182.64 | $167.06 | $170.50 | -5.15% | 3,607,555 |
| Sep 5, 2017 | $176.73 | $180.99 | $175.39 | $179.75 | +1.58% | 1,283,969 |
| Aug 28, 2017 | $177.30 | $178.90 | $172.32 | $176.96 | +0.12% | 1,685,141 |
| Aug 21, 2017 | $178.40 | $181.47 | $175.16 | $176.75 | -0.89% | 2,134,982 |
| Aug 14, 2017 | $187.05 | $188.36 | $178.20 | $178.33 | -3.96% | 2,261,679 |
| Aug 7, 2017 | $199.63 | $199.71 | $182.92 | $185.69 | -7.09% | 2,031,226 |
| Jul 31, 2017 | $205.00 | $205.00 | $197.76 | $199.87 | -2.08% | 1,808,078 |
| Jul 24, 2017 | $205.78 | $208.83 | $201.38 | $204.11 | -0.56% | 2,148,731 |
| Jul 17, 2017 | $203.97 | $206.11 | $199.00 | $205.26 | +0.27% | 1,991,829 |
| Jul 10, 2017 | $198.13 | $207.48 | $196.95 | $204.70 | +3.11% | 2,851,597 |
| Jul 3, 2017 | $204.63 | $205.98 | $197.41 | $198.53 | -2.34% | 2,190,373 |
| Jun 26, 2017 | $177.19 | $204.95 | $174.77 | $203.28 | +14.75% | 5,532,009 |
| Jun 19, 2017 | $176.43 | $179.35 | $173.70 | $177.15 | +0.37% | 2,600,259 |
| Jun 12, 2017 | $176.88 | $184.09 | $174.16 | $176.49 | -0.39% | 3,550,747 |
| Jun 5, 2017 | $166.89 | $179.01 | $165.92 | $177.18 | +5.62% | 3,807,168 |
| May 30, 2017 | $163.92 | $169.74 | $157.33 | $167.75 | +1.75% | 3,725,715 |
| May 22, 2017 | $170.00 | $171.97 | $163.87 | $164.87 | -2.58% | 3,620,644 |
| May 15, 2017 | $174.68 | $177.69 | $167.88 | $169.24 | -2.42% | 3,871,497 |
| May 8, 2017 | $185.09 | $194.73 | $170.16 | $173.43 | -6.36% | 6,598,733 |
| May 1, 2017 | $176.44 | $185.32 | $175.06 | $185.20 | +5.17% | 3,272,178 |
| Apr 24, 2017 | $180.00 | $180.71 | $174.95 | $176.10 | -0.87% | 3,421,387 |
| Apr 17, 2017 | $172.72 | $179.13 | $172.60 | $177.65 | +2.85% | 3,130,754 |
| Apr 10, 2017 | $173.08 | $177.99 | $172.72 | $172.72 | -0.23% | 3,712,113 |
| Apr 3, 2017 | $204.61 | $209.18 | $169.53 | $173.12 | -15.14% | 10,942,845 |
| Mar 27, 2017 | $199.98 | $208.24 | $196.78 | $204.00 | +2.00% | 3,846,331 |
| Mar 20, 2017 | $208.01 | $208.86 | $199.09 | $200.00 | -4.00% | 3,242,772 |
| Mar 13, 2017 | $211.38 | $211.76 | $205.45 | $208.34 | -1.54% | 2,779,934 |
| Mar 6, 2017 | $207.55 | $212.42 | $202.40 | $211.59 | +0.96% | 3,421,068 |
| Feb 27, 2017 | $218.77 | $221.28 | $209.03 | $209.57 | -3.92% | 3,741,652 |
| Feb 21, 2017 | $219.52 | $225.36 | $215.37 | $218.13 | -0.98% | 3,375,179 |
| Feb 13, 2017 | $212.95 | $220.30 | $209.34 | $220.29 | +3.83% | 3,711,259 |
| Feb 6, 2017 | $205.25 | $213.71 | $203.97 | $212.16 | +2.82% | 2,307,891 |
| Jan 30, 2017 | $204.85 | $209.21 | $199.65 | $206.35 | +0.48% | 3,857,220 |
| Jan 23, 2017 | $207.18 | $213.21 | $203.31 | $205.36 | -1.20% | 4,930,468 |
| Jan 17, 2017 | $214.22 | $214.22 | $202.80 | $207.86 | -3.40% | 3,400,816 |
| Jan 9, 2017 | $208.34 | $216.69 | $193.06 | $215.18 | -9.34% | 9,024,274 |
| Jan 3, 2017 | $232.89 | $241.60 | $230.96 | $237.36 | +2.82% | 2,497,061 |
| Dec 27, 2016 | $235.01 | $236.81 | $229.33 | $230.86 | -1.73% | 1,239,307 |
| Dec 19, 2016 | $248.00 | $249.15 | $228.07 | $234.92 | -5.34% | 3,135,619 |
| Dec 12, 2016 | $247.84 | $250.14 | $243.27 | $248.16 | -0.27% | 2,179,083 |
| Dec 5, 2016 | $250.68 | $254.55 | $245.68 | $248.83 | -0.46% | 2,212,015 |
| Nov 28, 2016 | $255.85 | $256.81 | $249.43 | $249.99 | -2.93% | 2,097,725 |
| Nov 21, 2016 | $249.90 | $257.94 | $248.61 | $257.53 | +3.44% | 1,347,461 |
| Nov 14, 2016 | $254.00 | $261.43 | $246.92 | $248.96 | – | 2,661,523 |
Seasonality
AYI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -1.8% | -1.0% | -2.6% | -1.1% | 7.4% | 3.1% | 0.1% | 0.3% | 0.6% | 6.9% | -0.5% |
| Months up | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -14.1% | -2.4% | -7.1% | 3.5% | 5.3% | 23.5% | -12.8% | 1.0% | -6.6% | 2.8% | ||
| 2025 | 13.8% | -10.6% | -11.4% | -7.4% | 6.7% | 14.8% | 4.4% | 4.9% | 5.5% | 6.0% | 0.4% | -1.7% |
| 2024 | 16.3% | 5.6% | 7.0% | -7.5% | 4.6% | -7.0% | 4.2% | 1.3% | 8.1% | 9.2% | 6.7% | -8.9% |
| 2023 | 13.8% | 3.0% | -5.8% | -13.8% | -4.3% | 8.2% | 1.4% | -2.4% | 5.6% | -4.8% | 10.7% | 14.3% |
| 2022 | -9.5% | -4.8% | 3.8% | -8.8% | 1.5% | -12.0% | 18.5% | -10.1% | -3.9% | 16.7% | 2.6% | -12.0% |
| 2021 | -0.6% | 2.5% | 33.8% | 12.5% | 0.1% | 0.7% | -6.2% | 5.2% | -6.0% | 18.6% | -2.0% | 5.2% |
| 2020 | -14.5% | -12.7% | -16.7% | 1.2% | -0.5% | 11.1% | 3.6% | 10.3% | -6.4% | -12.8% | 33.2% | 2.0% |
| 2019 | 5.3% | 7.6% | -7.8% | 22.0% | -15.5% | 11.5% | -2.6% | -6.6% | 7.5% | -7.3% | 4.8% | 5.5% |
| 2018 | -12.2% | -7.7% | -2.4% | -13.9% | -1.3% | -2.0% | 20.1% | 9.9% | 2.9% | -20.0% | 3.5% | -11.6% |
| 2017 | -10.2% | 2.0% | -3.5% | -13.6% | -7.5% | 24.8% | -0.2% | -12.8% | -3.1% | -2.3% | 2.5% | 2.7% |