AutoZone Inc (AZO) stock
AZONYSERetail-Auto & Home Supply StoresFiscal year ends August 29
Financials through Q3 FY2026, quarter ended May 9, 2026Last filing: 10-K on Oct 26, 2026Score 6/3026% above fair value
$3169.82+32.78 (+1.04%)
Close on Oct 30, 2026Market cap $51.75BP/E 21.8Yield –
Price history
AutoZone share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3,169.82
+1.04% on the day
52-week range
$2,730.65 – $3,996.25
-20.7% from the high
Change over 52 weeks
-14.5%
From $3,705.63 on Oct 30, 2025
Average volume
275,314
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $3,142.32 | $3,264.37 | $3,084.65 | $3,169.82 | -0.97% | 875,687 |
| Oct 19, 2026 | $3,113.96 | $3,277.41 | $3,068.16 | $3,200.76 | +2.57% | 779,788 |
| Oct 12, 2026 | $2,920.70 | $3,146.00 | $2,877.88 | $3,120.59 | +6.15% | 1,001,961 |
| Oct 5, 2026 | $2,782.09 | $2,940.24 | $2,730.65 | $2,939.85 | +5.29% | 954,623 |
| Sep 28, 2026 | $2,878.51 | $2,931.46 | $2,756.13 | $2,792.03 | -2.79% | 1,819,030 |
| Sep 21, 2026 | $2,863.00 | $2,999.30 | $2,764.88 | $2,872.16 | +0.59% | 2,971,223 |
| Sep 14, 2026 | $2,909.35 | $2,973.99 | $2,815.00 | $2,855.31 | -0.75% | 1,668,284 |
| Sep 8, 2026 | $2,975.00 | $2,994.00 | $2,865.13 | $2,876.75 | -3.57% | 1,327,934 |
| Aug 31, 2026 | $2,947.40 | $3,007.88 | $2,919.06 | $2,983.29 | +0.72% | 1,692,564 |
| Aug 24, 2026 | $2,969.00 | $3,046.47 | $2,929.02 | $2,961.96 | +0.14% | 1,344,436 |
| Aug 17, 2026 | $3,015.00 | $3,160.00 | $2,903.57 | $2,957.95 | -2.22% | 1,358,367 |
| Aug 10, 2026 | $3,115.00 | $3,118.07 | $3,007.80 | $3,025.00 | -3.27% | 916,778 |
| Aug 3, 2026 | $3,030.99 | $3,129.09 | $2,945.37 | $3,127.29 | +3.68% | 808,611 |
| Jul 27, 2026 | $2,989.53 | $3,172.07 | $2,963.50 | $3,016.25 | +1.99% | 711,880 |
| Jul 20, 2026 | $3,064.19 | $3,133.79 | $2,902.20 | $2,957.41 | -2.92% | 688,059 |
| Jul 13, 2026 | $3,103.00 | $3,130.00 | $2,944.52 | $3,046.44 | -0.85% | 892,039 |
| Jul 6, 2026 | $3,140.57 | $3,150.10 | $2,949.43 | $3,072.64 | -2.74% | 1,353,254 |
| Jun 29, 2026 | $3,162.23 | $3,239.14 | $3,124.90 | $3,159.28 | +0.98% | 1,992,428 |
| Jun 22, 2026 | $3,022.00 | $3,172.69 | $2,949.06 | $3,128.70 | +2.10% | 4,373,969 |
| Jun 15, 2026 | $3,140.39 | $3,170.12 | $3,037.32 | $3,064.48 | -1.66% | 2,462,298 |
| Jun 8, 2026 | $3,103.05 | $3,177.12 | $3,050.39 | $3,116.30 | -0.00% | 1,554,471 |
| Jun 1, 2026 | $2,942.06 | $3,154.27 | $2,928.11 | $3,116.43 | +6.17% | 1,852,272 |
| May 26, 2026 | $3,215.01 | $3,237.05 | $2,931.65 | $2,935.19 | -13.84% | 1,914,799 |
| May 18, 2026 | $3,324.19 | $3,496.76 | $3,280.00 | $3,406.50 | +2.57% | 1,687,196 |
| May 11, 2026 | $3,477.71 | $3,480.04 | $3,302.44 | $3,321.15 | -5.01% | 1,496,956 |
| May 4, 2026 | $3,566.26 | $3,617.46 | $3,460.00 | $3,496.19 | -2.72% | 1,148,392 |
| Apr 27, 2026 | $3,558.93 | $3,729.82 | $3,500.00 | $3,594.08 | +0.45% | 1,472,092 |
| Apr 20, 2026 | $3,571.68 | $3,630.83 | $3,500.16 | $3,577.91 | +0.15% | 1,117,236 |
| Apr 13, 2026 | $3,452.90 | $3,603.35 | $3,400.00 | $3,572.38 | +4.14% | 1,084,413 |
| Apr 6, 2026 | $3,378.71 | $3,578.12 | $3,361.29 | $3,430.45 | +0.88% | 681,154 |
| Mar 30, 2026 | $3,311.12 | $3,444.22 | $3,306.54 | $3,400.54 | +2.53% | 408,891 |
| Mar 23, 2026 | $3,378.57 | $3,435.26 | $3,313.66 | $3,316.71 | +1.03% | 614,623 |
| Mar 16, 2026 | $3,556.47 | $3,570.00 | $3,281.23 | $3,282.90 | -7.86% | 835,855 |
| Mar 9, 2026 | $3,680.13 | $3,770.05 | $3,537.62 | $3,562.85 | -2.15% | 624,030 |
| Mar 2, 2026 | $3,761.01 | $3,882.47 | $3,561.57 | $3,641.29 | -3.04% | 985,893 |
| Feb 23, 2026 | $3,740.65 | $3,859.36 | $3,620.00 | $3,755.58 | +0.19% | 728,180 |
| Feb 17, 2026 | $3,859.86 | $3,879.99 | $3,627.42 | $3,748.52 | -2.84% | 451,145 |
| Feb 9, 2026 | $3,658.25 | $3,887.03 | $3,590.50 | $3,858.16 | +4.81% | 561,470 |
| Feb 2, 2026 | $3,693.42 | $3,787.34 | $3,577.83 | $3,681.26 | -0.62% | 846,607 |
| Jan 26, 2026 | $3,724.96 | $3,837.50 | $3,667.00 | $3,704.29 | +0.12% | 764,106 |
| Jan 20, 2026 | $3,479.96 | $3,731.66 | $3,477.11 | $3,700.00 | +5.05% | 910,596 |
| Jan 12, 2026 | $3,439.00 | $3,529.99 | $3,381.90 | $3,522.02 | +2.95% | 852,808 |
| Jan 5, 2026 | $3,259.95 | $3,429.00 | $3,210.72 | $3,421.17 | +3.55% | 1,155,164 |
| Dec 29, 2025 | $3,471.11 | $3,471.11 | $3,285.16 | $3,303.82 | -4.20% | 490,591 |
| Dec 22, 2025 | $3,381.78 | $3,486.20 | $3,380.23 | $3,448.70 | +1.66% | 491,116 |
| Dec 15, 2025 | $3,453.67 | $3,511.00 | $3,344.04 | $3,392.34 | -1.55% | 1,150,820 |
| Dec 8, 2025 | $3,790.00 | $3,829.60 | $3,388.57 | $3,445.71 | -9.86% | 1,311,138 |
| Dec 1, 2025 | $3,949.99 | $3,996.25 | $3,781.58 | $3,822.66 | -3.33% | 590,494 |
| Nov 24, 2025 | $3,876.53 | $3,979.99 | $3,818.86 | $3,954.33 | +1.45% | 371,438 |
| Nov 17, 2025 | $3,863.80 | $3,939.00 | $3,772.81 | $3,897.88 | +1.06% | 574,886 |
| Nov 10, 2025 | $3,681.11 | $3,886.28 | $3,657.03 | $3,856.87 | +3.73% | 536,992 |
| Nov 3, 2025 | $3,665.31 | $3,749.94 | $3,492.60 | $3,718.26 | +1.19% | 798,774 |
| Oct 27, 2025 | $3,775.00 | $3,878.37 | $3,654.76 | $3,674.43 | -3.45% | 696,772 |
| Oct 20, 2025 | $4,030.17 | $4,040.00 | $3,744.02 | $3,805.56 | -5.57% | 734,474 |
| Oct 13, 2025 | $4,056.66 | $4,146.42 | $3,981.36 | $4,030.17 | -1.11% | 512,953 |
| Oct 6, 2025 | $4,213.53 | $4,224.08 | $3,916.63 | $4,075.31 | -3.32% | 693,347 |
| Sep 29, 2025 | $4,189.56 | $4,332.68 | $4,139.91 | $4,215.08 | +0.41% | 570,314 |
| Sep 22, 2025 | $4,166.62 | $4,228.00 | $3,969.59 | $4,198.03 | +1.39% | 869,864 |
| Sep 15, 2025 | $4,334.81 | $4,357.81 | $4,112.51 | $4,140.36 | -4.21% | 820,028 |
| Sep 8, 2025 | $4,218.00 | $4,388.11 | $4,204.31 | $4,322.15 | +2.43% | 570,633 |
| Sep 2, 2025 | $4,198.00 | $4,248.14 | $4,165.17 | $4,219.41 | +0.50% | 361,979 |
| Aug 25, 2025 | $4,100.00 | $4,229.68 | $4,086.89 | $4,198.53 | +2.14% | 479,874 |
| Aug 18, 2025 | $4,030.00 | $4,187.39 | $4,023.75 | $4,110.61 | +2.59% | 584,128 |
| Aug 11, 2025 | $4,043.99 | $4,055.63 | $3,974.09 | $4,006.91 | -0.70% | 481,067 |
| Aug 4, 2025 | $3,870.61 | $4,094.69 | $3,870.61 | $4,035.16 | +4.57% | 541,804 |
| Jul 28, 2025 | $3,802.90 | $3,919.50 | $3,754.42 | $3,858.86 | +0.99% | 639,961 |
| Jul 21, 2025 | $3,714.36 | $3,893.21 | $3,705.35 | $3,820.91 | +2.88% | 587,089 |
| Jul 14, 2025 | $3,711.21 | $3,789.93 | $3,632.15 | $3,713.93 | +0.22% | 502,773 |
| Jul 7, 2025 | $3,763.91 | $3,795.23 | $3,681.83 | $3,705.64 | -1.69% | 601,708 |
| Jun 30, 2025 | $3,628.18 | $3,770.29 | $3,583.11 | $3,769.26 | +4.43% | 516,249 |
| Jun 23, 2025 | $3,664.64 | $3,727.43 | $3,442.76 | $3,609.49 | -1.25% | 1,176,016 |
| Jun 16, 2025 | $3,644.03 | $3,656.28 | $3,565.99 | $3,655.33 | +0.35% | 623,369 |
| Jun 9, 2025 | $3,711.14 | $3,723.99 | $3,620.08 | $3,642.60 | -2.06% | 743,792 |
| Jun 2, 2025 | $3,709.45 | $3,769.77 | $3,677.06 | $3,719.24 | -0.37% | 512,759 |
| May 26, 2025 | $3,855.01 | $3,882.87 | $3,641.55 | $3,733.04 | -2.44% | 1,005,909 |
| May 19, 2025 | $3,813.80 | $3,910.00 | $3,797.45 | $3,826.46 | +1.06% | 616,914 |
| May 12, 2025 | $3,699.07 | $3,791.32 | $3,565.02 | $3,786.42 | +3.35% | 609,925 |
| May 5, 2025 | $3,767.49 | $3,783.23 | $3,636.99 | $3,663.73 | -2.47% | 432,435 |
| Apr 28, 2025 | $3,636.00 | $3,790.87 | $3,603.73 | $3,756.33 | +4.07% | 538,895 |
| Apr 21, 2025 | $3,591.90 | $3,712.91 | $3,506.62 | $3,609.33 | +0.16% | 586,248 |
| Apr 14, 2025 | $3,671.29 | $3,700.35 | $3,565.00 | $3,603.47 | -1.53% | 405,617 |
| Apr 7, 2025 | $3,550.00 | $3,708.04 | $3,433.65 | $3,659.60 | +0.17% | 1,093,628 |
| Mar 31, 2025 | $3,776.84 | $3,916.81 | $3,652.22 | $3,653.24 | -3.12% | 923,720 |
| Mar 24, 2025 | $3,639.18 | $3,838.00 | $3,612.78 | $3,771.00 | +4.57% | 832,879 |
| Mar 17, 2025 | $3,555.18 | $3,634.21 | $3,547.80 | $3,606.34 | +1.45% | 641,091 |
| Mar 10, 2025 | $3,622.04 | $3,704.43 | $3,492.87 | $3,554.91 | -1.66% | 835,623 |
| Mar 3, 2025 | $3,498.00 | $3,636.96 | $3,411.20 | $3,614.97 | +3.49% | 1,034,770 |
| Feb 24, 2025 | $3,391.97 | $3,500.00 | $3,373.80 | $3,493.01 | +3.68% | 564,424 |
| Feb 18, 2025 | $3,451.00 | $3,451.00 | $3,359.50 | $3,368.98 | -2.59% | 359,851 |
| Feb 10, 2025 | $3,427.75 | $3,478.00 | $3,406.75 | $3,458.55 | +1.12% | 358,781 |
| Feb 3, 2025 | $3,338.21 | $3,484.42 | $3,312.40 | $3,420.19 | +2.09% | 592,323 |
| Jan 27, 2025 | $3,329.54 | $3,437.63 | $3,295.09 | $3,350.21 | +0.53% | 487,526 |
| Jan 21, 2025 | $3,237.21 | $3,376.75 | $3,205.23 | $3,332.53 | +3.23% | 395,470 |
| Jan 13, 2025 | $3,237.12 | $3,276.90 | $3,162.00 | $3,228.40 | -0.70% | 556,744 |
| Jan 6, 2025 | $3,245.87 | $3,334.64 | $3,232.93 | $3,251.32 | -0.53% | 501,077 |
| Dec 30, 2024 | $3,235.78 | $3,270.28 | $3,174.51 | $3,268.78 | +0.84% | 435,565 |
| Dec 23, 2024 | $3,225.23 | $3,286.97 | $3,198.92 | $3,241.62 | -0.36% | 392,084 |
| Dec 16, 2024 | $3,369.00 | $3,392.47 | $3,206.16 | $3,253.47 | -3.47% | 807,278 |
| Dec 9, 2024 | $3,333.25 | $3,416.71 | $3,270.00 | $3,370.27 | +1.84% | 807,837 |
| Dec 2, 2024 | $3,184.00 | $3,313.00 | $3,171.29 | $3,309.44 | +4.41% | 728,418 |
| Nov 25, 2024 | $3,121.62 | $3,232.99 | $3,076.44 | $3,169.54 | +2.26% | 683,537 |
| Nov 18, 2024 | $3,093.01 | $3,176.91 | $3,036.40 | $3,099.38 | -0.26% | 614,075 |
| Nov 11, 2024 | $3,117.96 | $3,218.71 | $3,100.00 | $3,107.53 | -0.08% | 629,129 |
| Nov 4, 2024 | $2,981.19 | $3,232.94 | $2,981.19 | $3,110.12 | +4.32% | 743,557 |
| Oct 28, 2024 | $3,126.12 | $3,139.28 | $2,980.10 | $2,981.19 | -4.78% | 610,479 |
| Oct 21, 2024 | $3,185.00 | $3,223.49 | $3,112.33 | $3,130.96 | -1.61% | 504,583 |
| Oct 14, 2024 | $3,075.15 | $3,197.21 | $3,075.15 | $3,182.07 | +1.67% | 621,838 |
| Oct 7, 2024 | $3,025.24 | $3,159.81 | $3,015.00 | $3,129.78 | +3.17% | 453,874 |
| Sep 30, 2024 | $3,200.00 | $3,200.00 | $3,020.99 | $3,033.58 | -5.10% | 615,303 |
| Sep 23, 2024 | $3,042.65 | $3,207.75 | $2,898.57 | $3,196.61 | +5.82% | 899,241 |
| Sep 16, 2024 | $3,145.22 | $3,157.62 | $3,005.10 | $3,020.66 | -3.29% | 876,562 |
| Sep 9, 2024 | $3,095.11 | $3,151.02 | $3,046.49 | $3,123.36 | +1.00% | 493,502 |
| Sep 3, 2024 | $3,185.73 | $3,185.73 | $3,084.58 | $3,092.56 | -2.79% | 424,784 |
| Aug 26, 2024 | $3,136.76 | $3,234.02 | $3,136.76 | $3,181.48 | +1.79% | 427,364 |
| Aug 19, 2024 | $3,194.76 | $3,213.24 | $3,108.29 | $3,125.67 | -2.71% | 491,318 |
| Aug 12, 2024 | $3,162.11 | $3,227.40 | $3,101.47 | $3,212.87 | +2.97% | 553,742 |
| Aug 5, 2024 | $3,173.93 | $3,192.17 | $3,083.32 | $3,120.25 | -1.81% | 593,823 |
| Jul 29, 2024 | $3,088.00 | $3,178.80 | $3,028.54 | $3,177.67 | +2.83% | 574,097 |
| Jul 22, 2024 | $2,955.83 | $3,115.18 | $2,894.02 | $3,090.31 | +4.74% | 673,673 |
| Jul 15, 2024 | $2,912.50 | $3,007.65 | $2,912.50 | $2,950.40 | +1.01% | 527,940 |
| Jul 8, 2024 | $2,839.59 | $2,955.59 | $2,802.79 | $2,920.83 | +3.76% | 487,664 |
| Jul 1, 2024 | $2,956.35 | $2,956.35 | $2,801.49 | $2,815.00 | -5.03% | 496,707 |
| Jun 24, 2024 | $2,981.55 | $2,992.57 | $2,893.30 | $2,964.10 | -0.88% | 683,482 |
| Jun 17, 2024 | $2,836.00 | $3,054.50 | $2,835.00 | $2,990.35 | +5.45% | 787,457 |
| Jun 10, 2024 | $2,800.00 | $2,838.32 | $2,765.82 | $2,835.82 | +1.25% | 703,470 |
| Jun 3, 2024 | $2,772.18 | $2,810.65 | $2,728.97 | $2,800.70 | +1.11% | 760,676 |
| May 28, 2024 | $2,792.90 | $2,803.25 | $2,739.10 | $2,769.94 | -0.82% | 581,868 |
| May 20, 2024 | $2,917.50 | $2,941.83 | $2,750.70 | $2,792.90 | -4.27% | 1,011,937 |
| May 13, 2024 | $3,003.93 | $3,003.93 | $2,890.11 | $2,917.50 | -2.07% | 979,964 |
| May 6, 2024 | $2,967.47 | $3,008.33 | $2,956.30 | $2,979.32 | +0.92% | 496,040 |
| Apr 29, 2024 | $2,944.98 | $3,005.19 | $2,927.58 | $2,952.20 | +0.21% | 547,768 |
| Apr 22, 2024 | $3,004.96 | $3,004.96 | $2,851.42 | $2,945.98 | -1.33% | 732,336 |
| Apr 15, 2024 | $3,007.56 | $3,007.56 | $2,877.20 | $2,985.54 | +0.78% | 714,066 |
| Apr 8, 2024 | $3,089.25 | $3,113.46 | $2,955.26 | $2,962.32 | -4.59% | 729,034 |
| Apr 1, 2024 | $3,139.14 | $3,198.49 | $3,084.03 | $3,104.94 | -1.48% | 508,135 |
| Mar 25, 2024 | $3,237.43 | $3,237.43 | $3,151.55 | $3,151.65 | -2.71% | 552,941 |
| Mar 18, 2024 | $3,131.00 | $3,256.37 | $3,094.84 | $3,239.32 | +3.68% | 698,127 |
| Mar 11, 2024 | $3,069.00 | $3,133.07 | $3,014.72 | $3,124.33 | +1.46% | 844,690 |
| Mar 4, 2024 | $3,028.39 | $3,152.66 | $3,028.39 | $3,079.49 | +1.43% | 683,696 |
| Feb 26, 2024 | $2,757.39 | $3,038.68 | $2,708.09 | $3,035.99 | +10.15% | 1,239,276 |
| Feb 20, 2024 | $2,727.83 | $2,778.98 | $2,680.96 | $2,756.34 | +1.05% | 604,295 |
| Feb 12, 2024 | $2,680.00 | $2,761.00 | $2,672.31 | $2,727.83 | +1.78% | 688,741 |
| Feb 5, 2024 | $2,801.12 | $2,855.21 | $2,679.41 | $2,680.00 | -5.03% | 931,363 |
| Jan 29, 2024 | $2,783.80 | $2,849.99 | $2,747.00 | $2,821.89 | +1.50% | 865,281 |
| Jan 22, 2024 | $2,738.99 | $2,783.52 | $2,704.35 | $2,780.24 | +1.23% | 716,681 |
| Jan 16, 2024 | $2,578.72 | $2,774.99 | $2,575.00 | $2,746.44 | +6.90% | 729,118 |
| Jan 8, 2024 | $2,540.10 | $2,577.22 | $2,510.00 | $2,569.10 | +0.71% | 644,826 |
| Jan 2, 2024 | $2,590.00 | $2,623.58 | $2,544.88 | $2,550.93 | -1.34% | 663,916 |
| Dec 26, 2023 | $2,600.01 | $2,605.99 | $2,549.24 | $2,585.61 | -0.88% | 411,796 |
| Dec 18, 2023 | $2,638.00 | $2,661.98 | $2,603.21 | $2,608.69 | -0.74% | 542,910 |
| Dec 11, 2023 | $2,621.61 | $2,728.69 | $2,566.80 | $2,628.05 | +0.29% | 903,902 |
| Dec 4, 2023 | $2,637.81 | $2,730.64 | $2,610.50 | $2,620.49 | -0.80% | 892,148 |
| Nov 27, 2023 | $2,683.26 | $2,688.53 | $2,587.27 | $2,641.75 | -1.72% | 981,287 |
| Nov 20, 2023 | $2,625.73 | $2,690.00 | $2,617.96 | $2,688.00 | +2.32% | 337,676 |
| Nov 13, 2023 | $2,702.34 | $2,734.16 | $2,625.00 | $2,627.05 | -2.79% | 829,452 |
| Nov 6, 2023 | $2,581.71 | $2,712.91 | $2,581.71 | $2,702.34 | +4.96% | 644,240 |
| Oct 30, 2023 | $2,455.43 | $2,598.14 | $2,448.80 | $2,574.54 | +5.25% | 604,261 |
| Oct 23, 2023 | $2,485.00 | $2,489.18 | $2,375.35 | $2,446.17 | -1.70% | 755,146 |
| Oct 16, 2023 | $2,564.62 | $2,658.18 | $2,488.40 | $2,488.55 | -2.51% | 714,117 |
| Oct 9, 2023 | $2,540.00 | $2,601.92 | $2,524.64 | $2,552.70 | +0.14% | 548,289 |
| Oct 2, 2023 | $2,535.00 | $2,566.56 | $2,449.29 | $2,549.04 | +0.36% | 610,756 |
| Sep 25, 2023 | $2,563.91 | $2,599.25 | $2,519.49 | $2,539.99 | -1.18% | 631,917 |
| Sep 18, 2023 | $2,525.26 | $2,595.00 | $2,422.53 | $2,570.27 | +1.60% | 890,101 |
| Sep 11, 2023 | $2,614.04 | $2,623.86 | $2,522.73 | $2,529.68 | -3.42% | 816,845 |
| Sep 5, 2023 | $2,527.54 | $2,628.61 | $2,511.03 | $2,619.29 | +3.02% | 478,040 |
| Aug 28, 2023 | $2,452.83 | $2,573.92 | $2,452.83 | $2,542.39 | +3.63% | 587,074 |
| Aug 21, 2023 | $2,447.84 | $2,486.70 | $2,414.99 | $2,453.40 | -0.20% | 561,685 |
| Aug 14, 2023 | $2,489.22 | $2,537.10 | $2,450.42 | $2,458.39 | -1.02% | 769,278 |
| Aug 7, 2023 | $2,457.57 | $2,494.09 | $2,446.97 | $2,483.83 | +1.34% | 520,602 |
| Jul 31, 2023 | $2,481.47 | $2,502.69 | $2,432.85 | $2,450.99 | -1.08% | 686,554 |
| Jul 24, 2023 | $2,459.50 | $2,510.35 | $2,440.58 | $2,477.77 | +0.81% | 663,240 |
| Jul 17, 2023 | $2,556.59 | $2,571.65 | $2,437.86 | $2,457.93 | -3.86% | 840,318 |
| Jul 10, 2023 | $2,464.20 | $2,584.76 | $2,463.94 | $2,556.59 | +3.53% | 743,349 |
| Jul 3, 2023 | $2,468.55 | $2,507.21 | $2,434.37 | $2,469.51 | -0.96% | 616,802 |
| Jun 26, 2023 | $2,428.53 | $2,508.39 | $2,420.00 | $2,493.36 | +2.87% | 935,951 |
| Jun 20, 2023 | $2,493.83 | $2,493.83 | $2,408.12 | $2,423.73 | -2.81% | 940,395 |
| Jun 12, 2023 | $2,390.33 | $2,539.49 | $2,389.28 | $2,493.83 | +5.53% | 1,292,057 |
| Jun 5, 2023 | $2,376.39 | $2,397.42 | $2,303.93 | $2,363.19 | -0.76% | 1,173,858 |
| May 30, 2023 | $2,438.73 | $2,459.90 | $2,277.88 | $2,381.23 | -3.23% | 1,356,821 |
| May 22, 2023 | $2,671.25 | $2,679.50 | $2,398.24 | $2,460.79 | -7.25% | 1,448,800 |
| May 15, 2023 | $2,727.29 | $2,727.29 | $2,629.76 | $2,653.18 | -2.78% | 602,683 |
| May 8, 2023 | $2,692.24 | $2,750.00 | $2,679.25 | $2,729.06 | +1.39% | 539,085 |
| May 1, 2023 | $2,669.93 | $2,717.57 | $2,652.56 | $2,691.58 | +1.06% | 565,140 |
| Apr 24, 2023 | $2,676.32 | $2,697.36 | $2,629.79 | $2,663.31 | -0.68% | 594,349 |
| Apr 17, 2023 | $2,644.84 | $2,722.60 | $2,643.62 | $2,681.41 | +1.63% | 709,035 |
| Apr 10, 2023 | $2,529.02 | $2,643.07 | $2,521.75 | $2,638.32 | +4.25% | 668,655 |
| Apr 3, 2023 | $2,466.44 | $2,531.38 | $2,465.00 | $2,530.68 | +2.95% | 630,023 |
| Mar 27, 2023 | $2,336.49 | $2,460.15 | $2,333.15 | $2,458.15 | +5.53% | 845,999 |
| Mar 20, 2023 | $2,372.31 | $2,409.49 | $2,294.75 | $2,329.40 | -1.51% | 647,547 |
| Mar 13, 2023 | $2,411.59 | $2,461.38 | $2,360.02 | $2,365.00 | -2.33% | 824,859 |
| Mar 6, 2023 | $2,498.38 | $2,529.66 | $2,404.00 | $2,421.39 | -3.04% | 695,790 |
| Feb 27, 2023 | $2,552.19 | $2,584.96 | $2,424.44 | $2,497.34 | -1.70% | 1,050,202 |
| Feb 21, 2023 | $2,590.64 | $2,605.23 | $2,532.58 | $2,540.56 | -2.50% | 597,603 |
| Feb 13, 2023 | $2,510.50 | $2,605.62 | $2,500.50 | $2,605.62 | +3.66% | 596,230 |
| Feb 6, 2023 | $2,408.76 | $2,560.36 | $2,372.00 | $2,513.69 | +4.80% | 826,015 |
| Jan 30, 2023 | $2,389.75 | $2,502.32 | $2,389.06 | $2,398.51 | +1.23% | 895,842 |
| Jan 23, 2023 | $2,342.42 | $2,431.19 | $2,305.66 | $2,369.34 | +1.84% | 836,346 |
| Jan 17, 2023 | $2,366.06 | $2,384.34 | $2,300.00 | $2,326.61 | -1.78% | 537,862 |
| Jan 9, 2023 | $2,500.00 | $2,500.00 | $2,325.02 | $2,368.88 | -4.74% | 657,385 |
| Jan 3, 2023 | $2,441.51 | $2,498.05 | $2,413.57 | $2,486.64 | +0.83% | 562,386 |
| Dec 27, 2022 | $2,434.61 | $2,489.60 | $2,429.78 | $2,466.18 | +1.46% | 328,650 |
| Dec 19, 2022 | $2,394.58 | $2,440.60 | $2,364.92 | $2,430.65 | +2.11% | 594,607 |
| Dec 12, 2022 | $2,475.24 | $2,492.18 | $2,333.29 | $2,380.45 | -3.04% | 1,000,632 |
| Dec 5, 2022 | $2,550.00 | $2,566.69 | $2,386.75 | $2,454.99 | -4.53% | 1,021,714 |
| Nov 28, 2022 | $2,558.67 | $2,610.05 | $2,520.77 | $2,571.59 | +0.37% | 719,085 |
| Nov 21, 2022 | $2,477.75 | $2,575.29 | $2,460.88 | $2,562.12 | +4.12% | 335,694 |
| Nov 14, 2022 | $2,416.77 | $2,480.15 | $2,382.88 | $2,460.84 | +2.15% | 680,715 |
| Nov 7, 2022 | $2,460.52 | $2,525.19 | $2,342.05 | $2,408.99 | -2.28% | 682,820 |
| Oct 31, 2022 | $2,525.97 | $2,560.01 | $2,432.72 | $2,465.10 | -3.08% | 755,001 |
| Oct 24, 2022 | $2,320.78 | $2,554.67 | $2,320.78 | $2,543.50 | +10.54% | 1,001,813 |
| Oct 17, 2022 | $2,261.00 | $2,330.07 | $2,249.36 | $2,301.03 | +2.03% | 824,279 |
| Oct 10, 2022 | $2,175.65 | $2,300.00 | $2,165.05 | $2,255.17 | +3.73% | 842,389 |
| Oct 3, 2022 | $2,163.35 | $2,273.64 | $2,157.75 | $2,174.00 | +1.50% | 760,806 |
| Sep 26, 2022 | $2,100.48 | $2,179.25 | $2,088.52 | $2,141.93 | +2.15% | 820,457 |
| Sep 19, 2022 | $2,204.37 | $2,220.00 | $2,050.21 | $2,096.84 | -3.18% | 1,148,811 |
| Sep 12, 2022 | $2,202.98 | $2,222.17 | $2,105.71 | $2,165.65 | -1.52% | 869,212 |
| Sep 6, 2022 | $2,121.15 | $2,214.80 | $2,119.08 | $2,199.08 | +3.69% | 475,745 |
| Aug 29, 2022 | $2,145.07 | $2,186.79 | $2,110.68 | $2,120.88 | -1.95% | 661,567 |
| Aug 22, 2022 | $2,321.94 | $2,344.59 | $2,162.22 | $2,163.02 | -7.25% | 664,297 |
| Aug 15, 2022 | $2,259.99 | $2,362.24 | $2,245.05 | $2,332.09 | +3.23% | 732,875 |
| Aug 8, 2022 | $2,200.04 | $2,259.23 | $2,199.92 | $2,259.18 | +2.92% | 575,871 |
| Aug 1, 2022 | $2,119.53 | $2,196.64 | $2,113.82 | $2,195.19 | +2.70% | 646,136 |
| Jul 25, 2022 | $2,148.84 | $2,169.33 | $2,064.23 | $2,137.39 | -0.48% | 819,915 |
| Jul 18, 2022 | $2,228.32 | $2,246.41 | $2,115.27 | $2,147.62 | -3.04% | 839,363 |
| Jul 11, 2022 | $2,188.24 | $2,218.85 | $2,122.66 | $2,215.03 | +1.50% | 677,859 |
| Jul 5, 2022 | $2,139.72 | $2,210.16 | $2,103.07 | $2,182.37 | +1.04% | 609,037 |
| Jun 27, 2022 | $2,190.00 | $2,200.22 | $2,100.10 | $2,159.81 | +0.04% | 842,087 |
| Jun 21, 2022 | $2,026.24 | $2,175.27 | $1,980.74 | $2,158.91 | +8.35% | 892,424 |
| Jun 13, 2022 | $2,031.56 | $2,068.55 | $1,959.58 | $1,992.55 | -3.48% | 1,113,117 |
| Jun 6, 2022 | $2,070.96 | $2,130.50 | $2,050.71 | $2,064.46 | +0.31% | 621,203 |
| May 31, 2022 | $2,056.08 | $2,082.07 | $1,996.94 | $2,058.04 | +0.13% | 630,230 |
| May 23, 2022 | $1,773.84 | $2,069.34 | $1,759.10 | $2,055.39 | +16.01% | 1,472,884 |
| May 16, 2022 | $1,988.34 | $2,056.15 | $1,703.32 | $1,771.68 | -11.47% | 1,460,543 |
| May 9, 2022 | $1,971.74 | $2,022.60 | $1,916.40 | $2,001.11 | +0.06% | 886,262 |
| May 2, 2022 | $1,964.60 | $2,054.58 | $1,918.42 | $2,000.00 | +2.28% | 804,704 |
| Apr 25, 2022 | $2,154.88 | $2,229.48 | $1,950.14 | $1,955.47 | -9.48% | 1,152,427 |
| Apr 18, 2022 | $2,152.20 | $2,267.40 | $2,145.08 | $2,160.27 | -0.20% | 692,128 |
| Apr 11, 2022 | $2,199.64 | $2,204.22 | $2,136.83 | $2,164.60 | -1.19% | 560,919 |
| Apr 4, 2022 | $1,964.10 | $2,221.57 | $1,958.40 | $2,190.56 | +10.94% | 951,245 |
| Mar 28, 2022 | $2,025.00 | $2,082.20 | $1,971.64 | $1,974.51 | -2.60% | 968,523 |
| Mar 21, 2022 | $1,936.14 | $2,043.48 | $1,924.18 | $2,027.29 | +3.82% | 896,391 |
| Mar 14, 2022 | $1,879.56 | $1,975.60 | $1,860.08 | $1,952.75 | +4.73% | 1,254,759 |
| Mar 7, 2022 | $1,878.71 | $1,907.12 | $1,836.61 | $1,864.59 | -1.42% | 813,885 |
| Feb 28, 2022 | $1,829.69 | $1,953.96 | $1,760.00 | $1,891.36 | +1.43% | 1,262,666 |
| Feb 22, 2022 | $1,914.08 | $1,927.66 | $1,759.02 | $1,864.63 | -2.88% | 806,768 |
| Feb 14, 2022 | $1,942.85 | $1,947.67 | $1,885.00 | $1,920.01 | -1.49% | 735,537 |
| Feb 7, 2022 | $2,023.89 | $2,047.60 | $1,904.84 | $1,949.11 | -3.45% | 1,020,311 |
| Jan 31, 2022 | $1,944.30 | $2,078.73 | $1,944.30 | $2,018.70 | +3.46% | 1,033,938 |
| Jan 24, 2022 | $1,920.66 | $1,979.83 | $1,876.57 | $1,951.16 | +0.46% | 1,082,137 |
| Jan 18, 2022 | $2,008.45 | $2,012.76 | $1,930.22 | $1,942.17 | -4.49% | 622,646 |
| Jan 10, 2022 | $1,997.67 | $2,077.07 | $1,960.03 | $2,033.48 | +0.93% | 720,118 |
| Jan 3, 2022 | $2,077.49 | $2,098.39 | $2,006.30 | $2,014.77 | -3.89% | 761,172 |
| Dec 27, 2021 | $2,014.98 | $2,110.00 | $2,004.74 | $2,096.39 | +4.07% | 439,104 |
| Dec 20, 2021 | $1,985.93 | $2,039.51 | $1,941.05 | $2,014.50 | +0.91% | 491,016 |
| Dec 13, 2021 | $2,001.38 | $2,065.72 | $1,963.63 | $1,996.37 | -0.33% | 1,006,907 |
| Dec 6, 2021 | $1,877.81 | $2,028.66 | $1,858.23 | $2,003.02 | +7.52% | 1,140,292 |
| Nov 29, 2021 | $1,828.10 | $1,897.88 | $1,806.83 | $1,863.00 | +2.69% | 817,164 |
| Nov 22, 2021 | $1,860.28 | $1,883.78 | $1,806.89 | $1,814.18 | -2.45% | 447,266 |
| Nov 15, 2021 | $1,895.24 | $1,941.36 | $1,856.99 | $1,859.68 | -1.41% | 761,131 |
| Nov 8, 2021 | $1,826.55 | $1,904.84 | $1,799.09 | $1,886.23 | +3.76% | 776,200 |
| Nov 1, 2021 | $1,794.05 | $1,832.49 | $1,767.52 | $1,817.94 | +1.85% | 760,052 |
| Oct 25, 2021 | $1,839.21 | $1,844.99 | $1,772.04 | $1,784.84 | -2.62% | 855,638 |
| Oct 18, 2021 | $1,733.43 | $1,840.55 | $1,730.35 | $1,832.89 | +5.58% | 964,755 |
| Oct 11, 2021 | $1,680.19 | $1,741.91 | $1,649.59 | $1,736.03 | +3.25% | 700,416 |
| Oct 4, 2021 | $1,663.44 | $1,699.30 | $1,634.34 | $1,681.37 | +0.54% | 849,183 |
| Sep 27, 2021 | $1,692.40 | $1,738.78 | $1,657.46 | $1,672.28 | -1.33% | 1,070,537 |
| Sep 20, 2021 | $1,583.62 | $1,704.02 | $1,559.43 | $1,694.83 | +6.40% | 1,176,606 |
| Sep 13, 2021 | $1,548.63 | $1,619.81 | $1,540.98 | $1,592.88 | +2.73% | 898,262 |
| Sep 7, 2021 | $1,529.99 | $1,567.37 | $1,521.01 | $1,550.56 | +0.87% | 520,135 |
| Aug 30, 2021 | $1,555.75 | $1,562.88 | $1,503.30 | $1,537.25 | -0.73% | 987,721 |
| Aug 23, 2021 | $1,643.59 | $1,656.29 | $1,544.31 | $1,548.49 | -5.62% | 776,444 |
| Aug 16, 2021 | $1,610.00 | $1,653.87 | $1,599.71 | $1,640.76 | +1.75% | 650,578 |
| Aug 9, 2021 | $1,632.15 | $1,650.04 | $1,609.04 | $1,612.61 | -1.06% | 624,918 |
| Aug 2, 2021 | $1,633.44 | $1,666.63 | $1,609.55 | $1,629.85 | +0.39% | 648,926 |
| Jul 26, 2021 | $1,629.88 | $1,633.80 | $1,594.05 | $1,623.57 | -0.52% | 664,531 |
| Jul 19, 2021 | $1,606.04 | $1,632.81 | $1,571.48 | $1,632.13 | +1.67% | 758,588 |
| Jul 12, 2021 | $1,563.26 | $1,612.33 | $1,552.44 | $1,605.30 | +2.61% | 749,281 |
| Jul 6, 2021 | $1,546.85 | $1,566.16 | $1,524.45 | $1,564.53 | +0.97% | 658,635 |
| Jun 28, 2021 | $1,479.21 | $1,551.49 | $1,472.31 | $1,549.45 | +4.74% | 814,966 |
| Jun 21, 2021 | $1,400.00 | $1,486.21 | $1,399.61 | $1,479.27 | +6.71% | 1,121,641 |
| Jun 14, 2021 | $1,394.77 | $1,404.22 | $1,374.13 | $1,386.28 | -0.60% | 1,024,135 |
| Jun 7, 2021 | $1,381.38 | $1,399.93 | $1,371.14 | $1,394.61 | +0.53% | 889,648 |
| Jun 1, 2021 | $1,414.81 | $1,419.61 | $1,367.96 | $1,387.21 | -1.38% | 726,133 |
| May 24, 2021 | $1,461.03 | $1,472.16 | $1,388.85 | $1,406.60 | -3.67% | 1,383,671 |
| May 17, 2021 | $1,529.41 | $1,540.27 | $1,452.75 | $1,460.26 | -4.41% | 942,715 |
| May 10, 2021 | $1,513.17 | $1,542.30 | $1,478.68 | $1,527.58 | +1.35% | 967,946 |
| May 3, 2021 | $1,475.60 | $1,510.08 | $1,454.45 | $1,507.20 | +2.94% | 822,179 |
| Apr 26, 2021 | $1,466.52 | $1,478.85 | $1,441.70 | $1,464.12 | -0.49% | 921,777 |
| Apr 19, 2021 | $1,495.74 | $1,524.98 | $1,451.77 | $1,471.35 | -1.64% | 870,549 |
| Apr 12, 2021 | $1,439.80 | $1,499.74 | $1,424.10 | $1,495.84 | +3.99% | 872,549 |
| Apr 5, 2021 | $1,425.00 | $1,441.89 | $1,408.12 | $1,438.50 | +1.39% | 903,603 |
| Mar 29, 2021 | $1,416.84 | $1,446.24 | $1,397.20 | $1,418.84 | +0.36% | 868,897 |
| Mar 22, 2021 | $1,325.95 | $1,424.01 | $1,322.75 | $1,413.73 | +6.72% | 1,372,599 |
| Mar 15, 2021 | $1,283.44 | $1,339.87 | $1,274.48 | $1,324.76 | +3.05% | 1,469,876 |
| Mar 8, 2021 | $1,220.00 | $1,290.63 | $1,213.79 | $1,285.52 | +5.35% | 1,141,239 |
| Mar 1, 2021 | $1,173.80 | $1,225.69 | $1,145.16 | $1,220.25 | +5.20% | 1,656,878 |
| Feb 22, 2021 | $1,207.47 | $1,207.47 | $1,155.67 | $1,159.92 | -3.80% | 1,353,222 |
| Feb 16, 2021 | $1,143.00 | $1,222.50 | $1,143.00 | $1,205.73 | +5.15% | 805,621 |
| Feb 8, 2021 | $1,220.43 | $1,237.89 | $1,139.18 | $1,146.65 | -6.05% | 1,122,438 |
| Feb 1, 2021 | $1,125.00 | $1,232.83 | $1,122.24 | $1,220.43 | +9.13% | 1,134,120 |
| Jan 25, 2021 | $1,227.00 | $1,227.01 | $1,111.71 | $1,118.37 | -8.87% | 1,880,451 |
| Jan 19, 2021 | $1,248.00 | $1,251.73 | $1,225.37 | $1,227.16 | -1.70% | 785,516 |
| Jan 11, 2021 | $1,248.59 | $1,297.82 | $1,238.13 | $1,248.33 | -0.37% | 1,142,792 |
| Jan 4, 2021 | $1,183.56 | $1,257.53 | $1,164.16 | $1,252.92 | +5.69% | 1,157,905 |
| Dec 28, 2020 | $1,210.48 | $1,220.98 | $1,169.01 | $1,185.44 | -1.56% | 742,676 |
| Dec 21, 2020 | $1,177.17 | $1,208.01 | $1,166.21 | $1,204.22 | +1.89% | 717,463 |
| Dec 14, 2020 | $1,159.63 | $1,210.15 | $1,142.74 | $1,181.90 | +2.30% | 1,786,118 |
| Dec 7, 2020 | $1,169.90 | $1,172.58 | $1,085.85 | $1,155.30 | -0.63% | 2,563,728 |
| Nov 30, 2020 | $1,114.81 | $1,170.82 | $1,106.62 | $1,162.63 | +3.88% | 1,205,865 |
| Nov 23, 2020 | $1,114.07 | $1,152.31 | $1,106.75 | $1,119.24 | +0.45% | 789,115 |
| Nov 16, 2020 | $1,164.28 | $1,164.28 | $1,111.69 | $1,114.20 | -3.60% | 1,255,330 |
| Nov 9, 2020 | $1,182.84 | $1,204.40 | $1,145.90 | $1,155.80 | -0.24% | 1,400,224 |
| Nov 2, 2020 | $1,138.55 | $1,184.29 | $1,123.96 | $1,158.53 | +2.62% | 1,466,530 |
| Oct 26, 2020 | $1,168.75 | $1,169.45 | $1,112.13 | $1,128.98 | -4.58% | 1,041,424 |
| Oct 19, 2020 | $1,194.53 | $1,199.98 | $1,161.47 | $1,183.16 | -0.86% | 802,105 |
| Oct 12, 2020 | $1,142.62 | $1,206.45 | $1,129.78 | $1,193.38 | +4.89% | 1,015,610 |
| Oct 5, 2020 | $1,174.17 | $1,191.76 | $1,132.12 | $1,137.74 | -3.33% | 914,547 |
| Sep 28, 2020 | $1,145.48 | $1,192.95 | $1,140.35 | $1,176.99 | +3.70% | 1,002,647 |
| Sep 21, 2020 | $1,196.26 | $1,236.01 | $1,108.62 | $1,135.02 | -5.83% | 1,761,821 |
| Sep 14, 2020 | $1,248.96 | $1,251.81 | $1,188.48 | $1,205.28 | -2.36% | 1,016,173 |
| Sep 8, 2020 | $1,204.78 | $1,247.16 | $1,196.43 | $1,234.45 | +2.29% | 682,307 |
| Aug 31, 2020 | $1,188.68 | $1,267.93 | $1,175.92 | $1,206.79 | +1.49% | 991,819 |
| Aug 24, 2020 | $1,211.61 | $1,219.13 | $1,178.79 | $1,189.12 | -1.65% | 717,316 |
| Aug 17, 2020 | $1,199.01 | $1,227.27 | $1,196.33 | $1,209.07 | +1.09% | 884,456 |
| Aug 10, 2020 | $1,185.26 | $1,207.18 | $1,160.78 | $1,196.05 | +1.17% | 686,288 |
| Aug 3, 2020 | $1,212.69 | $1,224.95 | $1,170.22 | $1,182.22 | -2.09% | 886,098 |
| Jul 27, 2020 | $1,169.15 | $1,230.54 | $1,162.09 | $1,207.42 | +3.32% | 993,473 |
| Jul 20, 2020 | $1,157.38 | $1,179.41 | $1,145.37 | $1,168.59 | +0.98% | 767,682 |
| Jul 13, 2020 | $1,119.99 | $1,158.69 | $1,106.30 | $1,157.30 | +3.93% | 970,533 |
| Jul 6, 2020 | $1,157.57 | $1,160.00 | $1,090.12 | $1,113.59 | -3.08% | 805,149 |
| Jun 29, 2020 | $1,116.13 | $1,152.96 | $1,098.73 | $1,148.97 | +3.99% | 874,184 |
| Jun 22, 2020 | $1,130.00 | $1,149.17 | $1,081.54 | $1,104.93 | -2.27% | 1,124,578 |
| Jun 15, 2020 | $1,077.41 | $1,160.00 | $1,074.45 | $1,130.60 | +2.73% | 1,326,587 |
| Jun 8, 2020 | $1,140.45 | $1,163.38 | $1,082.02 | $1,100.51 | -4.63% | 1,137,437 |
| Jun 1, 2020 | $1,145.48 | $1,165.05 | $1,120.00 | $1,153.93 | +0.53% | 1,203,544 |
| May 26, 2020 | $1,167.57 | $1,178.19 | $1,110.01 | $1,147.86 | +2.22% | 1,475,517 |
| May 18, 2020 | $1,097.51 | $1,142.99 | $1,083.00 | $1,122.94 | +4.46% | 1,348,036 |
| May 11, 2020 | $1,051.39 | $1,083.06 | $1,023.06 | $1,074.98 | +1.61% | 1,373,988 |
| May 4, 2020 | $985.71 | $1,063.76 | $982.30 | $1,057.90 | +6.38% | 1,201,605 |
| Apr 27, 2020 | $1,054.76 | $1,082.31 | $984.00 | $994.45 | -5.02% | 1,196,718 |
| Apr 20, 2020 | $994.44 | $1,050.57 | $972.93 | $1,047.04 | +5.57% | 1,064,825 |
| Apr 13, 2020 | $940.00 | $1,026.05 | $906.38 | $991.80 | +5.42% | 1,509,723 |
| Apr 6, 2020 | $829.85 | $963.72 | $811.01 | $940.83 | +19.01% | 1,671,824 |
| Mar 30, 2020 | $834.90 | $883.64 | $757.18 | $790.56 | -7.17% | 1,909,111 |
| Mar 23, 2020 | $711.65 | $895.42 | $684.91 | $851.63 | +16.96% | 1,825,775 |
| Mar 16, 2020 | $910.00 | $945.15 | $720.88 | $728.13 | -28.10% | 2,229,342 |
| Mar 9, 2020 | $1,013.58 | $1,166.21 | $939.64 | $1,012.73 | -4.49% | 2,495,383 |
| Mar 2, 2020 | $1,042.00 | $1,082.30 | $997.89 | $1,060.31 | +2.69% | 2,541,266 |
| Feb 24, 2020 | $1,051.90 | $1,063.34 | $977.06 | $1,032.51 | -3.33% | 1,857,439 |
| Feb 18, 2020 | $1,075.00 | $1,085.85 | $1,062.65 | $1,068.03 | +1.41% | 841,089 |
| Feb 10, 2020 | $1,061.24 | $1,073.58 | $1,047.43 | $1,053.21 | -0.54% | 986,619 |
| Feb 3, 2020 | $1,062.13 | $1,081.84 | $1,042.92 | $1,058.91 | +0.09% | 1,341,967 |
| Jan 27, 2020 | $1,123.22 | $1,127.66 | $1,056.11 | $1,057.96 | -7.22% | 1,238,277 |
| Jan 21, 2020 | $1,152.10 | $1,168.30 | $1,136.78 | $1,140.23 | -1.24% | 1,027,934 |
| Jan 13, 2020 | $1,128.98 | $1,155.47 | $1,115.47 | $1,154.58 | +1.97% | 1,245,911 |
| Jan 6, 2020 | $1,167.01 | $1,177.74 | $1,130.54 | $1,132.22 | -4.69% | 1,194,139 |
| Dec 30, 2019 | $1,205.83 | $1,205.83 | $1,175.74 | $1,187.98 | -1.21% | 794,902 |
| Dec 23, 2019 | $1,225.42 | $1,226.74 | $1,200.23 | $1,202.59 | -1.97% | 543,423 |
| Dec 16, 2019 | $1,234.00 | $1,235.92 | $1,212.47 | $1,226.74 | -0.69% | 1,338,734 |
| Dec 9, 2019 | $1,175.65 | $1,274.41 | $1,167.47 | $1,235.32 | +5.34% | 1,735,530 |
| Dec 2, 2019 | $1,181.54 | $1,181.78 | $1,144.57 | $1,172.66 | -0.45% | 1,153,988 |
| Nov 25, 2019 | $1,167.25 | $1,188.18 | $1,166.34 | $1,177.92 | +1.21% | 696,565 |
| Nov 18, 2019 | $1,172.01 | $1,188.02 | $1,152.01 | $1,163.87 | -0.68% | 783,089 |
| Nov 11, 2019 | $1,163.21 | $1,185.00 | $1,154.15 | $1,171.88 | +0.52% | 870,305 |
| Nov 4, 2019 | $1,164.51 | $1,170.24 | $1,139.29 | $1,165.86 | +0.83% | 837,951 |
| Oct 28, 2019 | $1,129.46 | $1,156.28 | $1,129.46 | $1,156.28 | +2.37% | 855,284 |
| Oct 21, 2019 | $1,112.58 | $1,135.08 | $1,090.78 | $1,129.47 | +1.75% | 963,555 |
| Oct 14, 2019 | $1,083.64 | $1,116.99 | $1,074.92 | $1,110.00 | +2.21% | 900,730 |
| Oct 7, 2019 | $1,057.40 | $1,095.78 | $1,049.28 | $1,085.97 | +2.42% | 804,427 |
| Sep 30, 2019 | $1,084.39 | $1,093.42 | $1,039.74 | $1,060.33 | -2.33% | 1,125,558 |
| Sep 23, 2019 | $1,160.94 | $1,167.30 | $1,070.31 | $1,085.65 | -6.36% | 1,817,720 |
| Sep 16, 2019 | $1,147.07 | $1,180.49 | $1,126.92 | $1,159.37 | +0.88% | 1,143,181 |
| Sep 9, 2019 | $1,148.92 | $1,164.42 | $1,116.91 | $1,149.26 | +0.52% | 1,566,691 |
| Sep 3, 2019 | $1,097.97 | $1,154.33 | $1,087.57 | $1,143.34 | +3.78% | 790,079 |
| Aug 26, 2019 | $1,072.10 | $1,124.49 | $1,059.92 | $1,101.69 | +3.42% | 1,360,343 |
| Aug 19, 2019 | $1,099.71 | $1,109.65 | $1,062.19 | $1,065.28 | -2.42% | 1,188,472 |
| Aug 12, 2019 | $1,085.46 | $1,097.31 | $1,032.60 | $1,091.74 | +0.28% | 1,733,247 |
| Aug 5, 2019 | $1,082.35 | $1,107.99 | $1,054.46 | $1,088.66 | -0.68% | 1,223,795 |
| Jul 29, 2019 | $1,143.14 | $1,150.98 | $1,086.83 | $1,096.12 | -4.37% | 1,217,642 |
| Jul 22, 2019 | $1,172.48 | $1,179.30 | $1,142.11 | $1,146.18 | -2.22% | 1,065,589 |
| Jul 15, 2019 | $1,169.33 | $1,186.60 | $1,123.14 | $1,172.25 | +0.65% | 1,129,567 |
| Jul 8, 2019 | $1,131.79 | $1,166.90 | $1,129.58 | $1,164.71 | +3.04% | 833,518 |
| Jul 1, 2019 | $1,109.00 | $1,136.05 | $1,091.82 | $1,130.31 | +2.80% | 613,481 |
| Jun 24, 2019 | $1,121.99 | $1,121.99 | $1,077.36 | $1,099.47 | -1.70% | 1,291,901 |
| Jun 17, 2019 | $1,124.04 | $1,135.39 | $1,105.73 | $1,118.47 | -0.13% | 1,256,010 |
| Jun 10, 2019 | $1,105.05 | $1,121.37 | $1,090.28 | $1,119.87 | +1.89% | 1,073,749 |
| Jun 3, 2019 | $1,027.12 | $1,111.11 | $1,027.12 | $1,099.14 | +7.01% | 1,640,603 |
| May 28, 2019 | $1,055.25 | $1,081.58 | $1,010.01 | $1,027.11 | -2.38% | 1,582,245 |
| May 20, 2019 | $984.38 | $1,055.98 | $974.67 | $1,052.19 | +6.92% | 2,103,873 |
| May 13, 2019 | $990.15 | $993.53 | $970.34 | $984.09 | -1.65% | 1,301,602 |
| May 6, 2019 | $1,023.99 | $1,038.99 | $984.05 | $1,000.59 | -3.17% | 1,181,882 |
| Apr 29, 2019 | $1,032.78 | $1,048.94 | $1,015.46 | $1,033.38 | -0.02% | 1,139,719 |
| Apr 22, 2019 | $1,045.00 | $1,060.76 | $1,023.08 | $1,033.55 | -1.10% | 1,397,897 |
| Apr 15, 2019 | $1,064.31 | $1,074.67 | $1,032.07 | $1,045.05 | -1.44% | 1,069,472 |
| Apr 8, 2019 | $1,048.16 | $1,072.22 | $1,037.66 | $1,060.30 | +1.12% | 1,400,600 |
| Apr 1, 2019 | $1,039.33 | $1,049.73 | $1,018.22 | $1,048.52 | +2.38% | 1,190,744 |
| Mar 25, 2019 | $982.47 | $1,028.10 | $982.47 | $1,024.12 | +4.37% | 1,291,774 |
| Mar 18, 2019 | $961.84 | $1,015.78 | $961.84 | $981.27 | +1.98% | 1,646,845 |
| Mar 11, 2019 | $948.11 | $962.46 | $924.25 | $962.23 | +2.94% | 1,572,664 |
| Mar 4, 2019 | $934.41 | $952.99 | $916.85 | $934.73 | +0.58% | 1,581,447 |
| Feb 25, 2019 | $913.40 | $964.39 | $886.95 | $929.32 | +1.94% | 2,709,802 |
| Feb 19, 2019 | $920.00 | $926.75 | $901.04 | $911.66 | -0.88% | 1,048,035 |
| Feb 11, 2019 | $875.38 | $922.28 | $871.33 | $919.75 | +5.22% | 1,603,972 |
| Feb 4, 2019 | $852.30 | $889.88 | $848.39 | $874.08 | +2.84% | 1,357,851 |
| Jan 28, 2019 | $812.09 | $854.47 | $803.28 | $849.91 | +4.33% | 1,509,298 |
| Jan 22, 2019 | $843.99 | $848.28 | $805.74 | $814.64 | -3.52% | 1,258,489 |
| Jan 14, 2019 | $823.02 | $855.45 | $813.27 | $844.32 | +2.61% | 1,486,994 |
| Jan 7, 2019 | $834.68 | $835.63 | $798.41 | $822.88 | -1.53% | 1,894,823 |
| Dec 31, 2018 | $844.19 | $856.70 | $825.70 | $835.63 | -0.40% | 1,335,809 |
| Dec 24, 2018 | $826.00 | $856.00 | $817.73 | $839.01 | +1.57% | 975,357 |
| Dec 17, 2018 | $866.71 | $870.98 | $803.85 | $826.04 | -5.19% | 2,480,433 |
| Dec 10, 2018 | $874.07 | $896.03 | $864.44 | $871.24 | +0.12% | 1,604,044 |
| Dec 3, 2018 | $814.05 | $894.37 | $807.06 | $870.16 | +7.55% | 2,449,914 |
| Nov 26, 2018 | $835.40 | $842.10 | $804.57 | $809.07 | -2.23% | 1,925,854 |
| Nov 19, 2018 | $829.90 | $839.38 | $793.06 | $827.53 | -0.06% | 1,170,651 |
| Nov 12, 2018 | $795.05 | $832.67 | $790.07 | $827.99 | +4.30% | 1,742,576 |
| Nov 5, 2018 | $760.40 | $802.22 | $757.26 | $793.87 | +4.39% | 1,256,800 |
| Oct 29, 2018 | $752.81 | $760.90 | $731.17 | $760.49 | +2.28% | 1,422,864 |
| Oct 22, 2018 | $726.22 | $753.76 | $716.36 | $743.57 | +2.45% | 1,804,996 |
| Oct 15, 2018 | $778.26 | $792.10 | $705.01 | $725.80 | -6.34% | 2,662,744 |
| Oct 8, 2018 | $767.84 | $794.68 | $761.99 | $774.96 | +0.47% | 1,696,331 |
| Oct 1, 2018 | $776.48 | $779.20 | $755.63 | $771.30 | -0.57% | 1,197,975 |
| Sep 24, 2018 | $770.61 | $788.30 | $760.84 | $775.70 | +0.76% | 1,445,026 |
| Sep 17, 2018 | $747.71 | $770.00 | $707.95 | $769.87 | +2.76% | 2,364,618 |
| Sep 10, 2018 | $777.28 | $777.40 | $746.79 | $749.20 | -3.02% | 1,725,292 |
| Sep 4, 2018 | $766.15 | $784.00 | $763.47 | $772.53 | +0.74% | 939,661 |
| Aug 27, 2018 | $773.08 | $773.08 | $757.51 | $766.88 | -0.47% | 1,019,026 |
| Aug 20, 2018 | $768.01 | $775.45 | $756.65 | $770.52 | +0.68% | 874,075 |
| Aug 13, 2018 | $739.50 | $767.96 | $728.43 | $765.34 | +3.57% | 1,320,988 |
| Aug 6, 2018 | $719.57 | $741.10 | $715.62 | $738.96 | +2.44% | 988,962 |
| Jul 30, 2018 | $696.82 | $723.20 | $692.21 | $721.38 | +3.09% | 1,036,376 |
| Jul 23, 2018 | $713.37 | $724.54 | $693.15 | $699.78 | -2.04% | 1,168,939 |
| Jul 16, 2018 | $686.90 | $720.52 | $680.40 | $714.35 | +3.99% | 1,235,016 |
| Jul 9, 2018 | $683.12 | $694.37 | $676.47 | $686.97 | +0.75% | 1,047,446 |
| Jul 2, 2018 | $664.96 | $684.58 | $662.17 | $681.86 | +1.63% | 750,681 |
| Jun 25, 2018 | $679.92 | $689.40 | $663.70 | $670.93 | -2.19% | 1,302,414 |
| Jun 18, 2018 | $687.54 | $698.40 | $680.18 | $685.98 | -1.07% | 1,870,606 |
| Jun 11, 2018 | $677.94 | $695.23 | $674.75 | $693.37 | +2.81% | 1,621,162 |
| Jun 4, 2018 | $653.50 | $674.82 | $652.58 | $674.39 | +3.26% | 1,373,546 |
| May 29, 2018 | $627.00 | $661.23 | $622.43 | $653.12 | +3.06% | 1,537,470 |
| May 21, 2018 | $655.00 | $710.00 | $597.00 | $633.70 | -2.90% | 4,187,939 |
| May 14, 2018 | $660.22 | $669.51 | $642.91 | $652.64 | -1.24% | 1,633,749 |
| May 7, 2018 | $656.01 | $664.64 | $637.16 | $660.86 | +1.68% | 1,385,896 |
| Apr 30, 2018 | $629.73 | $658.52 | $616.15 | $649.94 | +3.38% | 1,629,925 |
| Apr 23, 2018 | $596.04 | $650.95 | $595.29 | $628.67 | +5.51% | 1,928,737 |
| Apr 16, 2018 | $609.95 | $615.15 | $590.76 | $595.84 | -1.81% | 1,693,686 |
| Apr 9, 2018 | $624.92 | $628.12 | $603.98 | $606.83 | -2.18% | 1,434,044 |
| Apr 2, 2018 | $642.06 | $646.15 | $606.55 | $620.36 | -4.37% | 1,741,431 |
| Mar 26, 2018 | $645.47 | $655.07 | $631.02 | $648.69 | +1.83% | 1,506,408 |
| Mar 19, 2018 | $647.91 | $661.20 | $635.41 | $637.02 | -1.77% | 2,234,134 |
| Mar 12, 2018 | $660.10 | $660.10 | $645.00 | $648.49 | -1.65% | 2,167,976 |
| Mar 5, 2018 | $657.72 | $664.92 | $649.35 | $659.40 | -0.52% | 1,913,314 |
| Feb 26, 2018 | $730.00 | $735.90 | $645.14 | $662.86 | -8.57% | 4,704,109 |
| Feb 20, 2018 | $710.00 | $750.45 | $707.90 | $725.00 | +1.53% | 1,287,405 |
| Feb 12, 2018 | $725.55 | $739.68 | $704.64 | $714.05 | -1.31% | 1,898,621 |
| Feb 5, 2018 | $747.00 | $763.77 | $680.23 | $723.50 | -3.61% | 3,013,154 |
| Jan 29, 2018 | $792.43 | $796.73 | $748.71 | $750.58 | -5.82% | 1,603,519 |
| Jan 22, 2018 | $792.54 | $796.95 | $772.99 | $796.95 | +0.40% | 1,730,683 |
| Jan 16, 2018 | $789.04 | $797.89 | $774.27 | $793.80 | +0.74% | 1,237,102 |
| Jan 8, 2018 | $775.16 | $789.78 | $757.77 | $787.93 | +1.60% | 2,236,623 |
| Jan 2, 2018 | $716.54 | $780.54 | $714.45 | $775.50 | +9.01% | 2,280,144 |
| Dec 26, 2017 | $710.95 | $719.69 | $706.00 | $711.37 | +0.18% | 1,022,606 |
| Dec 18, 2017 | $703.91 | $713.58 | $694.60 | $710.09 | +1.87% | 2,372,408 |
| Dec 11, 2017 | $719.59 | $720.80 | $694.74 | $697.06 | -3.44% | 2,355,548 |
| Dec 4, 2017 | $687.37 | $763.30 | $685.21 | $721.89 | +6.41% | 3,530,471 |
| Nov 27, 2017 | $634.05 | $703.51 | $633.51 | $678.40 | +7.18% | 3,083,470 |
| Nov 20, 2017 | $628.78 | $642.08 | $624.94 | $632.98 | +0.56% | 1,538,105 |
| Nov 13, 2017 | $598.18 | $633.24 | $588.56 | $629.43 | +5.25% | 2,078,322 |
| Nov 6, 2017 | $605.91 | $613.00 | $591.51 | $598.06 | -1.38% | 1,678,177 |
| Oct 30, 2017 | $583.27 | $611.43 | $576.13 | $606.41 | +3.99% | 1,721,164 |
| Oct 23, 2017 | $592.46 | $596.65 | $560.82 | $583.17 | -1.17% | 2,892,889 |
| Oct 16, 2017 | $599.30 | $610.78 | $588.74 | $590.06 | -1.52% | 1,919,976 |
| Oct 9, 2017 | $601.04 | $601.96 | $579.36 | $599.16 | -0.39% | 1,423,835 |
| Oct 2, 2017 | $595.65 | $603.74 | $589.33 | $601.49 | +1.07% | 1,520,775 |
| Sep 25, 2017 | $574.69 | $596.02 | $574.04 | $595.11 | +3.67% | 2,352,762 |
| Sep 18, 2017 | $571.46 | $583.89 | $533.00 | $574.03 | +0.73% | 4,982,405 |
| Sep 11, 2017 | $542.49 | $575.46 | $535.96 | $569.89 | +5.44% | 2,818,030 |
| Sep 5, 2017 | $541.36 | $549.46 | $535.10 | $540.51 | +0.32% | 1,472,042 |
| Aug 28, 2017 | $529.75 | $540.51 | $519.41 | $538.77 | +1.86% | 1,554,043 |
| Aug 21, 2017 | $510.63 | $536.83 | $504.96 | $528.95 | +3.68% | 1,963,741 |
| Aug 14, 2017 | $537.54 | $537.54 | $497.29 | $510.19 | -4.45% | 3,178,559 |
| Aug 7, 2017 | $537.79 | $547.71 | $522.84 | $533.94 | -0.54% | 1,702,616 |
| Jul 31, 2017 | $528.05 | $552.38 | $523.08 | $536.82 | +1.88% | 2,328,073 |
| Jul 24, 2017 | $509.46 | $531.99 | $498.24 | $526.92 | +3.02% | 2,574,811 |
| Jul 17, 2017 | $502.89 | $512.90 | $491.13 | $511.46 | +1.02% | 2,617,340 |
| Jul 10, 2017 | $503.00 | $512.76 | $492.02 | $506.31 | +0.98% | 3,248,877 |
| Jul 3, 2017 | $570.85 | $575.68 | $498.50 | $501.39 | -12.11% | 3,688,938 |
| Jun 26, 2017 | $575.94 | $588.74 | $557.77 | $570.46 | -0.79% | 2,220,102 |
| Jun 19, 2017 | $597.53 | $598.61 | $566.63 | $574.98 | -3.17% | 3,023,705 |
| Jun 12, 2017 | $606.52 | $621.19 | $590.47 | $593.81 | -2.07% | 2,283,808 |
| Jun 5, 2017 | $619.18 | $622.77 | $594.59 | $606.36 | -2.47% | 2,467,197 |
| May 30, 2017 | $621.80 | $625.56 | $601.50 | $621.70 | +0.99% | 2,615,135 |
| May 22, 2017 | $671.00 | $672.55 | $573.80 | $615.62 | -8.61% | 6,796,781 |
| May 15, 2017 | $681.16 | $693.27 | $658.39 | $673.65 | -1.04% | 2,349,288 |
| May 8, 2017 | $703.27 | $711.70 | $680.06 | $680.72 | -3.49% | 1,479,739 |
| May 1, 2017 | $696.40 | $707.50 | $680.00 | $705.31 | +1.90% | 1,624,931 |
| Apr 24, 2017 | $713.23 | $727.15 | $688.02 | $692.19 | -2.20% | 2,326,891 |
| Apr 17, 2017 | $692.33 | $713.35 | $684.48 | $707.79 | +2.81% | 1,579,728 |
| Apr 10, 2017 | $700.52 | $707.45 | $688.46 | $688.46 | -1.71% | 917,497 |
| Apr 3, 2017 | $720.50 | $721.47 | $692.90 | $700.44 | -3.13% | 2,206,403 |
| Mar 27, 2017 | $716.50 | $727.00 | $706.28 | $723.05 | +0.26% | 1,657,853 |
| Mar 20, 2017 | $730.26 | $735.00 | $719.25 | $721.16 | -1.32% | 1,346,934 |
| Mar 13, 2017 | $716.00 | $732.09 | $711.33 | $730.77 | +1.92% | 1,922,669 |
| Mar 6, 2017 | $728.00 | $728.00 | $705.30 | $717.03 | -1.13% | 1,826,610 |
| Feb 27, 2017 | $733.76 | $752.99 | $720.20 | $725.24 | -1.02% | 2,549,546 |
| Feb 21, 2017 | $745.00 | $749.99 | $723.33 | $732.75 | -1.12% | 1,241,050 |
| Feb 13, 2017 | $741.00 | $744.89 | $732.10 | $741.05 | +0.05% | 1,166,740 |
| Feb 6, 2017 | $723.64 | $751.61 | $716.42 | $740.65 | +2.20% | 1,897,407 |
| Jan 30, 2017 | $728.45 | $731.92 | $713.09 | $724.72 | -0.72% | 3,449,082 |
| Jan 23, 2017 | $753.60 | $754.10 | $723.45 | $730.00 | -5.20% | 2,129,924 |
| Jan 17, 2017 | $780.26 | $787.30 | $764.21 | $770.02 | -1.26% | 1,182,650 |
| Jan 9, 2017 | $795.73 | $800.00 | $779.81 | $779.81 | -1.65% | 960,373 |
| Jan 3, 2017 | $795.58 | $802.15 | $784.39 | $792.91 | +0.40% | 896,247 |
| Dec 27, 2016 | $799.02 | $805.78 | $787.19 | $789.79 | -0.76% | 817,042 |
| Dec 19, 2016 | $794.02 | $809.52 | $790.96 | $795.82 | +0.14% | 1,164,096 |
| Dec 12, 2016 | $802.47 | $808.95 | $786.05 | $794.72 | -1.04% | 1,486,392 |
| Dec 5, 2016 | $786.14 | $813.70 | $772.35 | $803.10 | +2.47% | 2,028,503 |
| Nov 28, 2016 | $795.00 | $801.77 | $778.13 | $783.74 | -1.78% | 1,412,566 |
| Nov 21, 2016 | $753.84 | $809.78 | $752.85 | $797.96 | +5.66% | 1,350,700 |
| Nov 14, 2016 | $751.00 | $775.35 | $727.37 | $755.24 | – | 1,892,009 |
Seasonality
AZO 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 | -0.2% | 1.1% | 2.0% | 2.3% | -3.3% | 3.3% | 1.8% | 1.2% | 1.7% | 0.9% | 5.8% | 1.0% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 9.2% | 1.4% | -10.1% | 9.7% | -20.8% | 8.9% | -5.6% | -0.8% | -5.4% | 12.0% | ||
| 2025 | 4.6% | 4.3% | 9.2% | -1.3% | -0.8% | -0.6% | 1.5% | 11.4% | 2.2% | -14.4% | 7.6% | -14.2% |
| 2024 | 6.8% | 8.8% | 4.8% | -6.2% | -6.3% | 7.0% | 5.7% | 1.5% | -1.0% | -4.5% | 5.3% | 1.0% |
| 2023 | -1.1% | 2.0% | -1.1% | 8.3% | -10.4% | 4.5% | -0.5% | 2.0% | 0.3% | -2.5% | 5.4% | -0.9% |
| 2022 | -5.2% | -6.2% | 9.7% | -4.4% | 5.3% | 4.3% | -0.5% | -0.9% | 1.1% | 18.3% | 1.8% | -4.4% |
| 2021 | -5.7% | 3.7% | 21.1% | 4.3% | -3.9% | 6.1% | 8.8% | -4.6% | 9.6% | 5.1% | 1.8% | 15.4% |
| 2020 | -11.2% | -2.4% | -18.1% | 20.6% | 12.5% | -1.7% | 7.0% | -0.9% | -1.6% | -4.1% | 0.8% | 4.2% |
| 2019 | 1.1% | 10.8% | 9.1% | 0.4% | -0.1% | 7.0% | 2.1% | -1.9% | -1.5% | 5.5% | 2.9% | 1.1% |
| 2018 | 7.6% | -13.2% | -2.4% | -3.7% | 4.0% | 3.3% | 5.2% | 8.7% | 1.2% | -5.4% | 10.3% | 3.6% |
| 2017 | -8.2% | 1.6% | -1.8% | -4.3% | -12.5% | -5.9% | -5.4% | -2.1% | 12.6% | -0.9% | 16.5% | 3.6% |