Mid America Apartment Communities Inc. (MAA) stock
MAANYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 29, 2026Score 8/309% above fair value
$117.21−1.05 (-0.89%)
Close on Oct 30, 2026Market cap $13.60BP/E 35.5Yield 5.17%
Price history
Mid America Apartment Communities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$117.21
-0.89% on the day
52-week range
$113.95 – $144.41
-18.8% from the high
Change over 52 weeks
-9.0%
From $128.81 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $119.35 | $120.58 | $115.90 | $117.21 | -2.15% | 5,440,475 |
| Oct 19, 2026 | $116.00 | $122.01 | $115.33 | $119.78 | +2.70% | 3,970,654 |
| Oct 12, 2026 | $116.86 | $117.78 | $115.12 | $116.63 | -0.20% | 4,187,938 |
| Oct 5, 2026 | $115.09 | $118.61 | $113.95 | $116.86 | +1.38% | 6,306,187 |
| Sep 28, 2026 | $118.53 | $119.51 | $114.47 | $115.27 | -2.60% | 6,545,386 |
| Sep 21, 2026 | $118.91 | $120.23 | $116.67 | $118.35 | -0.49% | 6,372,223 |
| Sep 14, 2026 | $124.46 | $125.69 | $118.91 | $118.93 | -4.70% | 7,245,613 |
| Sep 8, 2026 | $128.00 | $129.34 | $124.19 | $124.79 | -2.75% | 4,594,254 |
| Aug 31, 2026 | $129.01 | $130.02 | $127.67 | $128.32 | -1.00% | 4,186,903 |
| Aug 24, 2026 | $131.75 | $134.04 | $128.64 | $129.61 | -1.29% | 3,301,026 |
| Aug 17, 2026 | $133.00 | $133.54 | $130.14 | $131.31 | -1.63% | 3,899,039 |
| Aug 10, 2026 | $134.55 | $135.73 | $130.52 | $133.49 | -1.09% | 3,792,826 |
| Aug 3, 2026 | $132.34 | $137.00 | $131.45 | $134.96 | +1.98% | 4,825,517 |
| Jul 27, 2026 | $133.77 | $137.82 | $131.50 | $132.34 | -1.15% | 7,942,182 |
| Jul 20, 2026 | $133.17 | $134.28 | $131.08 | $133.88 | +0.69% | 5,027,141 |
| Jul 13, 2026 | $135.92 | $137.04 | $131.59 | $132.96 | -1.69% | 5,500,829 |
| Jul 6, 2026 | $141.96 | $144.41 | $134.78 | $135.25 | -4.88% | 4,915,610 |
| Jun 29, 2026 | $139.99 | $142.26 | $138.21 | $142.19 | +1.04% | 4,098,100 |
| Jun 22, 2026 | $132.01 | $140.97 | $130.94 | $140.72 | +6.20% | 5,131,884 |
| Jun 15, 2026 | $138.84 | $140.58 | $131.84 | $132.50 | -4.63% | 4,837,052 |
| Jun 8, 2026 | $137.60 | $140.75 | $136.11 | $138.93 | +1.01% | 5,324,415 |
| Jun 1, 2026 | $127.94 | $138.66 | $127.60 | $137.54 | +6.56% | 5,752,430 |
| May 26, 2026 | $130.80 | $131.79 | $128.06 | $129.07 | -1.58% | 3,725,499 |
| May 18, 2026 | $126.17 | $131.87 | $125.94 | $131.14 | +4.32% | 3,710,377 |
| May 11, 2026 | $130.05 | $131.00 | $125.15 | $125.71 | -2.78% | 3,988,171 |
| May 4, 2026 | $127.74 | $132.67 | $127.74 | $129.31 | +0.58% | 4,928,019 |
| Apr 27, 2026 | $125.49 | $131.36 | $125.20 | $128.56 | +2.31% | 6,049,154 |
| Apr 20, 2026 | $127.44 | $129.59 | $124.00 | $125.66 | -1.78% | 3,108,570 |
| Apr 13, 2026 | $126.00 | $128.38 | $121.91 | $127.94 | +1.23% | 5,995,705 |
| Apr 6, 2026 | $124.73 | $127.32 | $123.76 | $126.39 | +1.21% | 4,052,391 |
| Mar 30, 2026 | $121.44 | $124.99 | $120.89 | $124.88 | +3.57% | 4,207,936 |
| Mar 23, 2026 | $123.38 | $124.45 | $120.30 | $120.57 | -1.00% | 4,816,095 |
| Mar 16, 2026 | $127.55 | $128.29 | $121.22 | $121.79 | -3.59% | 5,445,100 |
| Mar 9, 2026 | $131.62 | $132.59 | $126.15 | $126.32 | -4.87% | 4,344,533 |
| Mar 2, 2026 | $133.81 | $134.99 | $131.40 | $132.79 | -0.80% | 3,926,525 |
| Feb 23, 2026 | $133.94 | $136.27 | $132.00 | $133.86 | +0.29% | 5,228,868 |
| Feb 17, 2026 | $136.00 | $137.05 | $132.93 | $133.47 | -1.53% | 3,204,031 |
| Feb 9, 2026 | $132.05 | $137.84 | $131.37 | $135.55 | +2.59% | 5,058,880 |
| Feb 2, 2026 | $134.19 | $136.45 | $129.60 | $132.13 | -1.62% | 7,493,358 |
| Jan 26, 2026 | $136.49 | $136.49 | $131.79 | $134.30 | -1.10% | 3,863,050 |
| Jan 20, 2026 | $135.40 | $137.13 | $133.49 | $135.79 | -0.95% | 3,486,743 |
| Jan 12, 2026 | $136.18 | $137.13 | $132.19 | $137.09 | +0.88% | 3,966,443 |
| Jan 5, 2026 | $138.62 | $139.56 | $134.19 | $135.90 | -2.32% | 6,544,613 |
| Dec 29, 2025 | $138.40 | $140.22 | $137.55 | $139.13 | +0.97% | 3,441,609 |
| Dec 22, 2025 | $133.55 | $137.98 | $133.10 | $137.80 | +2.66% | 3,375,890 |
| Dec 15, 2025 | $132.80 | $137.61 | $131.62 | $134.23 | +1.60% | 7,276,382 |
| Dec 8, 2025 | $131.16 | $133.72 | $129.89 | $132.11 | +0.33% | 5,090,397 |
| Dec 1, 2025 | $135.10 | $136.95 | $131.38 | $131.67 | -3.11% | 4,225,802 |
| Nov 24, 2025 | $133.49 | $136.72 | $132.32 | $135.89 | +1.71% | 3,018,331 |
| Nov 17, 2025 | $131.43 | $134.13 | $129.64 | $133.61 | +2.04% | 5,169,621 |
| Nov 10, 2025 | $129.41 | $132.13 | $128.40 | $130.94 | +0.99% | 4,859,104 |
| Nov 3, 2025 | $126.36 | $129.99 | $125.75 | $129.65 | +1.11% | 6,605,308 |
| Oct 27, 2025 | $133.91 | $133.99 | $126.05 | $128.23 | -4.30% | 8,319,070 |
| Oct 20, 2025 | $132.90 | $135.42 | $132.17 | $133.99 | +0.97% | 4,156,802 |
| Oct 13, 2025 | $134.51 | $135.34 | $131.17 | $132.70 | -1.37% | 4,043,058 |
| Oct 6, 2025 | $137.22 | $137.69 | $133.28 | $134.55 | -1.57% | 3,387,509 |
| Sep 29, 2025 | $138.70 | $139.88 | $136.07 | $136.70 | -2.06% | 4,884,351 |
| Sep 22, 2025 | $140.30 | $141.87 | $138.25 | $139.57 | -0.92% | 3,760,751 |
| Sep 15, 2025 | $142.20 | $142.57 | $139.01 | $140.86 | -0.94% | 3,892,576 |
| Sep 8, 2025 | $143.86 | $145.80 | $141.00 | $142.20 | -2.20% | 3,776,899 |
| Sep 2, 2025 | $144.83 | $146.41 | $141.83 | $145.40 | -0.29% | 2,571,809 |
| Aug 25, 2025 | $142.35 | $145.96 | $141.37 | $145.82 | +1.95% | 3,805,417 |
| Aug 18, 2025 | $141.60 | $144.66 | $140.00 | $143.03 | +1.51% | 3,841,644 |
| Aug 11, 2025 | $140.51 | $141.62 | $137.32 | $140.90 | +0.30% | 5,080,899 |
| Aug 4, 2025 | $140.00 | $142.95 | $139.48 | $140.48 | +0.34% | 4,027,261 |
| Jul 28, 2025 | $151.24 | $152.36 | $138.67 | $140.00 | -7.68% | 5,843,525 |
| Jul 21, 2025 | $151.41 | $153.93 | $149.83 | $151.65 | +0.58% | 3,252,226 |
| Jul 14, 2025 | $151.00 | $152.75 | $146.79 | $150.77 | +0.03% | 4,334,120 |
| Jul 7, 2025 | $150.47 | $152.83 | $148.73 | $150.72 | +0.17% | 5,409,061 |
| Jun 30, 2025 | $147.48 | $150.94 | $145.13 | $150.47 | +1.77% | 3,822,393 |
| Jun 23, 2025 | $149.17 | $150.77 | $145.24 | $147.85 | -0.48% | 5,672,091 |
| Jun 16, 2025 | $150.84 | $151.41 | $147.91 | $148.56 | -0.86% | 4,164,868 |
| Jun 9, 2025 | $149.57 | $152.94 | $147.72 | $149.85 | -0.03% | 6,212,445 |
| Jun 2, 2025 | $155.52 | $156.23 | $148.55 | $149.89 | -4.32% | 4,491,257 |
| May 26, 2025 | $154.46 | $156.77 | $152.15 | $156.65 | +2.55% | 4,546,655 |
| May 19, 2025 | $161.85 | $162.65 | $152.15 | $152.76 | -6.40% | 3,152,515 |
| May 12, 2025 | $163.64 | $164.81 | $157.52 | $163.20 | +0.11% | 4,671,932 |
| May 5, 2025 | $167.07 | $167.74 | $160.90 | $163.02 | -2.83% | 3,535,066 |
| Apr 28, 2025 | $159.03 | $169.00 | $155.21 | $167.77 | +5.26% | 5,026,884 |
| Apr 21, 2025 | $155.91 | $161.87 | $153.29 | $159.38 | +1.46% | 2,808,884 |
| Apr 14, 2025 | $156.61 | $158.99 | $153.06 | $157.08 | +1.80% | 5,147,386 |
| Apr 7, 2025 | $149.93 | $158.74 | $146.16 | $154.30 | +0.80% | 9,583,853 |
| Mar 31, 2025 | $167.54 | $169.42 | $152.70 | $153.08 | -7.73% | 4,473,679 |
| Mar 24, 2025 | $162.03 | $166.81 | $161.21 | $165.90 | +2.87% | 2,823,783 |
| Mar 17, 2025 | $162.49 | $165.20 | $159.57 | $161.27 | -1.25% | 4,268,386 |
| Mar 10, 2025 | $167.81 | $171.56 | $158.68 | $163.31 | -1.83% | 4,974,835 |
| Mar 3, 2025 | $168.00 | $173.38 | $165.44 | $166.36 | -1.05% | 4,453,157 |
| Feb 24, 2025 | $161.14 | $169.05 | $159.81 | $168.12 | +4.64% | 4,243,836 |
| Feb 18, 2025 | $157.00 | $161.19 | $156.39 | $160.67 | +2.34% | 3,135,234 |
| Feb 10, 2025 | $157.98 | $158.93 | $152.86 | $157.00 | -0.71% | 3,527,797 |
| Feb 3, 2025 | $152.01 | $161.22 | $150.26 | $158.13 | +3.64% | 5,846,289 |
| Jan 27, 2025 | $149.59 | $154.47 | $148.14 | $152.58 | +2.81% | 3,321,927 |
| Jan 21, 2025 | $150.41 | $152.79 | $144.36 | $148.41 | -1.40% | 2,785,660 |
| Jan 13, 2025 | $148.60 | $153.51 | $148.20 | $150.52 | +1.57% | 2,883,385 |
| Jan 6, 2025 | $154.50 | $154.93 | $146.77 | $148.19 | -4.43% | 2,748,988 |
| Dec 30, 2024 | $153.16 | $155.20 | $151.10 | $155.06 | +0.85% | 2,163,790 |
| Dec 23, 2024 | $152.93 | $155.59 | $151.62 | $153.75 | +0.23% | 1,363,203 |
| Dec 16, 2024 | $157.26 | $160.73 | $149.25 | $153.40 | -2.43% | 5,057,751 |
| Dec 9, 2024 | $158.36 | $160.87 | $156.43 | $157.22 | -1.08% | 3,221,092 |
| Dec 2, 2024 | $163.15 | $163.15 | $158.32 | $158.94 | -3.18% | 3,140,531 |
| Nov 25, 2024 | $161.49 | $166.12 | $161.09 | $164.16 | +2.00% | 2,664,275 |
| Nov 18, 2024 | $156.69 | $161.22 | $156.27 | $160.94 | +1.80% | 2,507,998 |
| Nov 11, 2024 | $158.59 | $162.43 | $155.90 | $158.09 | -0.66% | 3,556,839 |
| Nov 4, 2024 | $149.63 | $160.41 | $149.51 | $159.14 | +6.68% | 3,356,306 |
| Oct 28, 2024 | $154.34 | $155.59 | $149.03 | $149.17 | -2.71% | 4,466,308 |
| Oct 21, 2024 | $155.00 | $157.91 | $152.09 | $153.32 | -0.82% | 2,832,409 |
| Oct 14, 2024 | $152.85 | $154.99 | $152.00 | $154.59 | +0.77% | 2,527,547 |
| Oct 7, 2024 | $153.72 | $154.68 | $151.57 | $153.41 | -0.78% | 2,254,676 |
| Sep 30, 2024 | $157.66 | $159.71 | $152.59 | $154.62 | -2.00% | 3,140,824 |
| Sep 23, 2024 | $163.37 | $164.42 | $157.54 | $157.77 | -2.89% | 3,971,671 |
| Sep 16, 2024 | $167.12 | $167.39 | $161.93 | $162.46 | -2.24% | 5,454,275 |
| Sep 9, 2024 | $159.90 | $166.30 | $159.01 | $166.18 | +4.17% | 3,031,264 |
| Sep 3, 2024 | $161.96 | $165.14 | $158.00 | $159.53 | -1.75% | 3,451,386 |
| Aug 26, 2024 | $158.52 | $162.61 | $156.25 | $162.37 | +3.66% | 3,154,409 |
| Aug 19, 2024 | $153.27 | $157.18 | $151.56 | $156.63 | +2.48% | 3,509,206 |
| Aug 12, 2024 | $154.65 | $154.75 | $151.36 | $152.84 | -0.15% | 3,213,574 |
| Aug 5, 2024 | $149.00 | $154.19 | $145.80 | $153.07 | +2.03% | 4,791,092 |
| Jul 29, 2024 | $142.78 | $152.03 | $139.60 | $150.02 | +5.28% | 4,049,875 |
| Jul 22, 2024 | $143.82 | $145.73 | $138.89 | $142.50 | -0.84% | 2,899,812 |
| Jul 15, 2024 | $139.51 | $147.94 | $139.38 | $143.70 | +2.18% | 3,307,677 |
| Jul 8, 2024 | $139.04 | $143.52 | $137.51 | $140.64 | +1.33% | 3,504,266 |
| Jul 1, 2024 | $142.16 | $142.44 | $138.58 | $138.80 | -2.67% | 1,742,562 |
| Jun 24, 2024 | $141.23 | $143.84 | $138.29 | $142.61 | +1.17% | 2,799,201 |
| Jun 17, 2024 | $138.63 | $141.49 | $137.59 | $140.96 | +1.18% | 2,477,059 |
| Jun 10, 2024 | $136.68 | $140.00 | $136.57 | $139.32 | +1.95% | 3,096,216 |
| Jun 3, 2024 | $134.57 | $137.23 | $133.19 | $136.66 | +2.21% | 2,646,200 |
| May 28, 2024 | $133.94 | $134.33 | $126.77 | $133.71 | +0.38% | 3,355,793 |
| May 20, 2024 | $137.74 | $137.97 | $132.64 | $133.20 | -3.30% | 2,261,675 |
| May 13, 2024 | $135.90 | $138.95 | $135.31 | $137.74 | +1.68% | 2,337,515 |
| May 6, 2024 | $134.58 | $138.20 | $132.90 | $135.47 | +1.86% | 3,349,724 |
| Apr 29, 2024 | $130.06 | $134.55 | $127.24 | $133.00 | +2.92% | 5,434,048 |
| Apr 22, 2024 | $126.25 | $129.78 | $125.55 | $129.23 | +2.50% | 3,427,275 |
| Apr 15, 2024 | $129.05 | $129.45 | $123.73 | $126.08 | -1.60% | 3,943,299 |
| Apr 8, 2024 | $128.86 | $136.39 | $127.60 | $128.13 | +0.81% | 4,247,051 |
| Apr 1, 2024 | $131.44 | $131.63 | $125.39 | $127.10 | -3.40% | 3,240,547 |
| Mar 25, 2024 | $131.14 | $132.34 | $128.73 | $131.58 | +0.56% | 2,297,116 |
| Mar 18, 2024 | $130.23 | $133.92 | $128.65 | $130.85 | +0.39% | 3,060,576 |
| Mar 11, 2024 | $135.01 | $136.05 | $128.47 | $130.34 | -3.39% | 3,792,451 |
| Mar 4, 2024 | $127.26 | $135.12 | $124.98 | $134.91 | +5.70% | 3,832,802 |
| Feb 26, 2024 | $125.95 | $127.71 | $123.23 | $127.63 | +1.04% | 4,398,069 |
| Feb 20, 2024 | $129.00 | $129.69 | $125.75 | $126.32 | -2.21% | 2,264,934 |
| Feb 12, 2024 | $124.77 | $130.12 | $121.51 | $129.17 | +3.73% | 4,385,552 |
| Feb 5, 2024 | $126.43 | $126.80 | $122.03 | $124.52 | -2.72% | 5,482,726 |
| Jan 29, 2024 | $130.96 | $131.73 | $124.95 | $128.00 | -2.17% | 6,683,339 |
| Jan 22, 2024 | $135.67 | $137.34 | $129.80 | $130.84 | -3.25% | 6,818,418 |
| Jan 16, 2024 | $134.45 | $136.29 | $131.28 | $135.24 | +0.90% | 5,853,077 |
| Jan 8, 2024 | $131.33 | $136.24 | $129.31 | $134.03 | +1.71% | 4,421,575 |
| Jan 2, 2024 | $133.53 | $136.19 | $130.41 | $131.78 | -1.99% | 2,936,292 |
| Dec 26, 2023 | $133.32 | $136.65 | $133.14 | $134.46 | +1.01% | 2,157,405 |
| Dec 18, 2023 | $135.22 | $136.42 | $130.95 | $133.12 | -1.04% | 5,160,220 |
| Dec 11, 2023 | $126.46 | $139.89 | $125.11 | $134.52 | +5.81% | 6,753,064 |
| Dec 4, 2023 | $125.80 | $128.82 | $124.56 | $127.13 | +0.27% | 3,971,268 |
| Nov 27, 2023 | $122.39 | $128.04 | $121.52 | $126.79 | +3.36% | 4,634,327 |
| Nov 20, 2023 | $121.42 | $123.20 | $120.32 | $122.67 | +1.03% | 3,017,404 |
| Nov 13, 2023 | $121.64 | $126.47 | $118.72 | $121.42 | -1.06% | 6,035,725 |
| Nov 6, 2023 | $123.35 | $123.97 | $118.69 | $122.72 | -1.24% | 4,783,580 |
| Oct 30, 2023 | $118.69 | $126.53 | $115.56 | $124.26 | +5.69% | 5,145,777 |
| Oct 23, 2023 | $127.62 | $129.84 | $117.28 | $117.57 | -8.60% | 5,507,931 |
| Oct 16, 2023 | $131.98 | $134.19 | $128.58 | $128.63 | -2.12% | 3,408,509 |
| Oct 9, 2023 | $130.22 | $134.70 | $129.87 | $131.42 | +0.84% | 3,287,672 |
| Oct 2, 2023 | $128.08 | $131.24 | $125.59 | $130.32 | +1.30% | 3,148,179 |
| Sep 25, 2023 | $129.73 | $131.85 | $127.93 | $128.65 | -1.20% | 4,203,719 |
| Sep 18, 2023 | $138.01 | $138.05 | $130.12 | $130.21 | -5.64% | 2,557,092 |
| Sep 11, 2023 | $138.00 | $138.97 | $135.50 | $138.00 | +0.07% | 3,209,038 |
| Sep 5, 2023 | $144.00 | $144.49 | $137.40 | $137.90 | -4.42% | 2,376,404 |
| Aug 28, 2023 | $145.29 | $147.13 | $143.35 | $144.27 | -0.32% | 2,486,361 |
| Aug 21, 2023 | $143.46 | $146.09 | $141.36 | $144.73 | +0.66% | 1,939,151 |
| Aug 14, 2023 | $144.27 | $145.09 | $140.65 | $143.78 | -0.34% | 3,196,256 |
| Aug 7, 2023 | $145.75 | $147.39 | $143.63 | $144.27 | -0.65% | 2,182,448 |
| Jul 31, 2023 | $148.92 | $150.79 | $142.65 | $145.21 | -2.37% | 3,081,994 |
| Jul 24, 2023 | $155.07 | $156.28 | $147.77 | $148.74 | -3.90% | 3,065,379 |
| Jul 17, 2023 | $155.80 | $155.80 | $151.26 | $154.77 | -0.90% | 2,761,839 |
| Jul 10, 2023 | $152.17 | $158.46 | $151.72 | $156.18 | +1.97% | 3,503,449 |
| Jul 3, 2023 | $151.26 | $155.19 | $148.97 | $153.17 | +0.86% | 1,753,859 |
| Jun 26, 2023 | $145.55 | $153.89 | $145.49 | $151.86 | +4.27% | 3,283,331 |
| Jun 20, 2023 | $154.89 | $154.94 | $145.26 | $145.64 | -6.21% | 2,473,542 |
| Jun 12, 2023 | $153.97 | $156.47 | $151.28 | $155.29 | +0.66% | 3,192,946 |
| Jun 5, 2023 | $150.41 | $155.54 | $149.27 | $154.27 | +2.40% | 2,401,889 |
| May 30, 2023 | $146.81 | $151.02 | $145.18 | $150.66 | +3.22% | 2,965,194 |
| May 22, 2023 | $148.00 | $148.94 | $143.72 | $145.96 | -1.50% | 3,279,493 |
| May 15, 2023 | $150.75 | $152.60 | $147.55 | $148.18 | -3.40% | 2,468,504 |
| May 8, 2023 | $151.58 | $153.80 | $149.20 | $153.39 | +0.66% | 2,626,721 |
| May 1, 2023 | $153.93 | $155.04 | $148.42 | $152.39 | -0.92% | 2,674,360 |
| Apr 24, 2023 | $150.86 | $154.61 | $146.88 | $153.80 | +2.44% | 3,779,482 |
| Apr 17, 2023 | $147.43 | $150.81 | $147.23 | $150.13 | +2.09% | 2,672,411 |
| Apr 10, 2023 | $149.22 | $151.77 | $145.38 | $147.06 | -2.13% | 3,874,703 |
| Apr 3, 2023 | $150.40 | $152.71 | $148.00 | $150.26 | -0.52% | 2,748,518 |
| Mar 27, 2023 | $144.39 | $151.17 | $141.08 | $151.04 | +5.37% | 4,069,257 |
| Mar 20, 2023 | $145.32 | $147.21 | $138.68 | $143.34 | -1.34% | 3,875,105 |
| Mar 13, 2023 | $148.37 | $153.78 | $145.22 | $145.29 | -2.52% | 4,288,562 |
| Mar 6, 2023 | $160.11 | $161.57 | $147.68 | $149.05 | -6.53% | 4,543,386 |
| Feb 27, 2023 | $165.79 | $165.93 | $154.28 | $159.47 | -2.71% | 3,340,342 |
| Feb 21, 2023 | $167.37 | $167.74 | $162.11 | $163.92 | -2.63% | 1,907,338 |
| Feb 13, 2023 | $171.49 | $173.43 | $165.08 | $168.34 | -1.77% | 4,657,525 |
| Feb 6, 2023 | $171.32 | $176.36 | $169.35 | $171.37 | -0.97% | 3,661,889 |
| Jan 30, 2023 | $163.42 | $174.88 | $160.98 | $173.05 | +4.91% | 5,131,167 |
| Jan 23, 2023 | $155.59 | $165.89 | $154.19 | $164.95 | +6.10% | 4,132,705 |
| Jan 17, 2023 | $159.97 | $162.03 | $152.66 | $155.46 | -2.78% | 3,328,198 |
| Jan 9, 2023 | $156.95 | $162.23 | $153.87 | $159.91 | +1.01% | 3,379,368 |
| Jan 3, 2023 | $157.42 | $159.08 | $152.16 | $158.31 | +0.84% | 1,886,266 |
| Dec 27, 2022 | $156.50 | $158.33 | $153.58 | $156.99 | +0.41% | 1,508,366 |
| Dec 19, 2022 | $157.00 | $157.38 | $152.53 | $156.35 | -0.79% | 2,443,108 |
| Dec 12, 2022 | $161.64 | $168.73 | $154.98 | $157.60 | -2.50% | 3,886,296 |
| Dec 5, 2022 | $162.61 | $164.54 | $156.36 | $161.64 | -1.60% | 3,813,258 |
| Nov 28, 2022 | $160.84 | $167.36 | $157.62 | $164.26 | +1.73% | 2,879,428 |
| Nov 21, 2022 | $158.18 | $162.54 | $157.76 | $161.46 | +1.73% | 1,708,210 |
| Nov 14, 2022 | $159.89 | $160.71 | $154.35 | $158.71 | -0.98% | 2,683,026 |
| Nov 7, 2022 | $154.33 | $164.88 | $150.64 | $160.28 | +4.27% | 3,203,595 |
| Oct 31, 2022 | $155.44 | $159.39 | $149.23 | $153.72 | -1.85% | 3,431,264 |
| Oct 24, 2022 | $151.16 | $157.30 | $147.44 | $156.61 | +4.73% | 4,424,499 |
| Oct 17, 2022 | $145.12 | $153.00 | $144.52 | $149.53 | +5.05% | 5,970,950 |
| Oct 10, 2022 | $145.82 | $148.43 | $141.13 | $142.34 | -2.00% | 4,030,548 |
| Oct 3, 2022 | $157.67 | $160.70 | $144.18 | $145.24 | -6.34% | 4,196,471 |
| Sep 26, 2022 | $157.46 | $157.46 | $151.05 | $155.07 | -1.96% | 4,597,529 |
| Sep 19, 2022 | $164.29 | $165.58 | $155.38 | $158.17 | -4.69% | 3,338,067 |
| Sep 12, 2022 | $173.18 | $174.20 | $162.89 | $165.95 | -3.91% | 3,359,881 |
| Sep 6, 2022 | $165.31 | $173.81 | $164.87 | $172.70 | +5.16% | 2,266,097 |
| Aug 29, 2022 | $173.21 | $173.21 | $162.72 | $164.22 | -5.56% | 3,493,618 |
| Aug 22, 2022 | $182.54 | $182.92 | $173.78 | $173.88 | -5.43% | 2,466,168 |
| Aug 15, 2022 | $188.00 | $190.17 | $183.21 | $183.87 | -2.09% | 1,875,283 |
| Aug 8, 2022 | $180.99 | $187.95 | $179.38 | $187.79 | +4.60% | 2,206,366 |
| Aug 1, 2022 | $184.55 | $185.58 | $174.77 | $179.54 | -3.33% | 3,442,352 |
| Jul 25, 2022 | $173.68 | $187.03 | $172.51 | $185.73 | +6.71% | 3,188,389 |
| Jul 18, 2022 | $168.05 | $175.52 | $165.75 | $174.05 | +3.92% | 2,885,525 |
| Jul 11, 2022 | $169.29 | $171.41 | $164.65 | $167.49 | -1.38% | 2,158,184 |
| Jul 5, 2022 | $174.31 | $174.75 | $169.00 | $169.83 | -3.20% | 2,430,115 |
| Jun 27, 2022 | $172.14 | $177.28 | $171.11 | $175.45 | +1.69% | 3,232,849 |
| Jun 21, 2022 | $163.50 | $172.72 | $161.98 | $172.53 | +6.15% | 3,012,143 |
| Jun 13, 2022 | $165.17 | $166.71 | $158.86 | $162.54 | -3.34% | 3,806,118 |
| Jun 6, 2022 | $179.75 | $180.00 | $165.79 | $168.16 | -6.12% | 2,741,423 |
| May 31, 2022 | $181.63 | $182.98 | $176.44 | $179.13 | -2.55% | 3,091,968 |
| May 23, 2022 | $177.18 | $184.78 | $174.47 | $183.82 | +4.85% | 3,699,364 |
| May 16, 2022 | $179.88 | $180.88 | $171.38 | $175.31 | -2.48% | 4,173,612 |
| May 9, 2022 | $182.67 | $183.64 | $174.08 | $179.76 | -2.60% | 3,398,911 |
| May 2, 2022 | $197.63 | $198.54 | $182.42 | $184.55 | -6.17% | 3,231,153 |
| Apr 25, 2022 | $206.49 | $207.73 | $196.08 | $196.68 | -5.02% | 3,391,500 |
| Apr 18, 2022 | $205.22 | $215.10 | $202.03 | $207.07 | +0.82% | 3,549,389 |
| Apr 11, 2022 | $214.78 | $215.41 | $203.95 | $205.39 | -4.17% | 3,072,323 |
| Apr 4, 2022 | $213.37 | $217.64 | $208.26 | $214.33 | +0.47% | 3,765,658 |
| Mar 28, 2022 | $207.46 | $215.06 | $206.23 | $213.32 | +3.37% | 4,592,246 |
| Mar 21, 2022 | $207.04 | $208.13 | $202.40 | $206.36 | -0.20% | 4,209,053 |
| Mar 14, 2022 | $210.81 | $211.02 | $203.31 | $206.77 | -0.82% | 3,427,413 |
| Mar 7, 2022 | $214.67 | $216.26 | $207.07 | $208.47 | -2.70% | 2,975,054 |
| Feb 28, 2022 | $207.05 | $214.44 | $201.84 | $214.26 | +2.07% | 3,259,534 |
| Feb 22, 2022 | $204.90 | $210.02 | $197.10 | $209.91 | +2.68% | 2,172,448 |
| Feb 14, 2022 | $209.99 | $212.49 | $203.82 | $204.44 | -3.03% | 2,124,618 |
| Feb 7, 2022 | $213.07 | $217.22 | $208.24 | $210.83 | -0.80% | 3,080,464 |
| Jan 31, 2022 | $203.64 | $215.94 | $201.46 | $212.53 | +3.79% | 3,270,580 |
| Jan 24, 2022 | $201.66 | $204.95 | $193.91 | $204.76 | +0.92% | 4,382,458 |
| Jan 18, 2022 | $213.44 | $216.76 | $202.17 | $202.89 | -5.68% | 2,616,769 |
| Jan 10, 2022 | $214.89 | $220.34 | $210.07 | $215.11 | -0.61% | 3,407,227 |
| Jan 3, 2022 | $229.43 | $230.71 | $216.10 | $216.42 | -5.67% | 2,502,079 |
| Dec 27, 2021 | $221.92 | $231.63 | $220.80 | $229.44 | +3.78% | 1,914,169 |
| Dec 20, 2021 | $218.47 | $223.82 | $215.81 | $221.09 | +0.43% | 1,652,220 |
| Dec 13, 2021 | $215.52 | $224.86 | $214.31 | $220.14 | +1.70% | 4,696,828 |
| Dec 6, 2021 | $209.60 | $218.89 | $208.02 | $216.47 | +4.36% | 3,403,398 |
| Nov 29, 2021 | $205.00 | $211.97 | $201.22 | $207.43 | +1.90% | 5,482,189 |
| Nov 22, 2021 | $201.61 | $211.11 | $200.32 | $203.57 | +1.11% | 2,087,775 |
| Nov 15, 2021 | $205.43 | $206.83 | $197.92 | $201.34 | -1.80% | 2,172,542 |
| Nov 8, 2021 | $202.93 | $205.97 | $200.00 | $205.04 | +1.33% | 1,702,366 |
| Nov 1, 2021 | $204.61 | $204.61 | $197.38 | $202.35 | -0.91% | 2,453,049 |
| Oct 25, 2021 | $202.00 | $207.69 | $199.67 | $204.21 | +1.18% | 2,432,619 |
| Oct 18, 2021 | $196.65 | $202.48 | $195.75 | $201.82 | +2.16% | 1,336,606 |
| Oct 11, 2021 | $191.17 | $200.06 | $189.47 | $197.56 | +3.34% | 1,692,005 |
| Oct 4, 2021 | $188.85 | $194.35 | $185.33 | $191.18 | +1.04% | 2,305,138 |
| Sep 27, 2021 | $189.73 | $191.53 | $183.71 | $189.22 | -0.03% | 2,277,913 |
| Sep 20, 2021 | $186.14 | $192.74 | $185.39 | $189.28 | +0.96% | 2,490,087 |
| Sep 13, 2021 | $191.39 | $193.83 | $187.46 | $187.48 | -1.06% | 2,998,661 |
| Sep 7, 2021 | $196.00 | $196.01 | $189.46 | $189.49 | -3.39% | 1,626,499 |
| Aug 30, 2021 | $189.51 | $197.50 | $189.11 | $196.14 | +3.66% | 2,952,647 |
| Aug 23, 2021 | $190.29 | $191.22 | $185.67 | $189.21 | -0.56% | 2,002,040 |
| Aug 16, 2021 | $188.53 | $190.68 | $185.61 | $190.28 | +1.05% | 2,624,391 |
| Aug 9, 2021 | $190.75 | $190.76 | $184.77 | $188.31 | -1.44% | 2,334,718 |
| Aug 2, 2021 | $193.92 | $195.81 | $188.75 | $191.07 | -1.05% | 3,733,676 |
| Jul 26, 2021 | $187.05 | $196.44 | $185.47 | $193.10 | +2.93% | 3,055,873 |
| Jul 19, 2021 | $183.48 | $187.91 | $181.24 | $187.60 | +1.56% | 2,829,969 |
| Jul 12, 2021 | $180.70 | $185.65 | $179.63 | $184.72 | +2.22% | 1,967,898 |
| Jul 6, 2021 | $171.35 | $180.81 | $169.86 | $180.70 | +5.70% | 2,212,521 |
| Jun 28, 2021 | $170.46 | $171.30 | $167.89 | $170.95 | +0.47% | 2,685,967 |
| Jun 21, 2021 | $168.60 | $171.44 | $168.20 | $170.15 | +1.38% | 3,290,557 |
| Jun 14, 2021 | $171.51 | $171.91 | $167.54 | $167.84 | -2.16% | 3,939,960 |
| Jun 7, 2021 | $166.00 | $172.33 | $165.26 | $171.55 | +3.64% | 2,785,644 |
| Jun 1, 2021 | $160.26 | $166.59 | $159.78 | $165.53 | +3.01% | 2,171,204 |
| May 24, 2021 | $157.84 | $161.43 | $157.84 | $160.70 | +2.32% | 2,891,365 |
| May 17, 2021 | $157.29 | $159.04 | $154.07 | $157.05 | +0.19% | 3,915,395 |
| May 10, 2021 | $157.92 | $160.52 | $154.29 | $156.75 | -0.18% | 2,618,061 |
| May 3, 2021 | $157.83 | $158.35 | $151.99 | $157.03 | -0.19% | 3,387,366 |
| Apr 26, 2021 | $155.50 | $157.57 | $153.84 | $157.33 | +1.38% | 2,430,230 |
| Apr 19, 2021 | $151.43 | $157.65 | $150.24 | $155.19 | +2.76% | 2,398,997 |
| Apr 12, 2021 | $147.18 | $151.37 | $146.17 | $151.02 | +2.84% | 2,843,451 |
| Apr 5, 2021 | $147.24 | $149.30 | $144.29 | $146.85 | +0.14% | 2,976,843 |
| Mar 29, 2021 | $148.34 | $148.87 | $143.47 | $146.64 | -1.31% | 2,644,894 |
| Mar 22, 2021 | $141.13 | $148.91 | $141.03 | $148.59 | +5.00% | 3,319,907 |
| Mar 15, 2021 | $141.65 | $146.65 | $140.64 | $141.52 | -0.18% | 4,000,434 |
| Mar 8, 2021 | $134.24 | $141.79 | $132.87 | $141.78 | +5.88% | 2,944,259 |
| Mar 1, 2021 | $136.04 | $138.03 | $131.45 | $133.91 | -0.61% | 4,886,801 |
| Feb 22, 2021 | $137.55 | $142.98 | $134.59 | $134.73 | -2.06% | 3,819,672 |
| Feb 16, 2021 | $138.39 | $138.79 | $136.39 | $137.57 | -0.41% | 1,795,663 |
| Feb 8, 2021 | $134.72 | $138.40 | $133.77 | $138.14 | +2.54% | 3,355,561 |
| Feb 1, 2021 | $132.99 | $137.00 | $130.72 | $134.72 | +1.48% | 3,617,407 |
| Jan 25, 2021 | $133.82 | $135.42 | $129.83 | $132.75 | -1.07% | 3,689,250 |
| Jan 19, 2021 | $132.21 | $134.84 | $128.94 | $134.18 | +1.64% | 2,312,109 |
| Jan 11, 2021 | $125.01 | $132.14 | $123.00 | $132.01 | +5.38% | 3,934,458 |
| Jan 4, 2021 | $126.69 | $127.37 | $122.15 | $125.27 | -1.12% | 3,459,838 |
| Dec 28, 2020 | $125.04 | $126.97 | $123.45 | $126.69 | +1.68% | 1,507,457 |
| Dec 21, 2020 | $122.57 | $126.25 | $122.33 | $124.60 | +0.45% | 2,160,546 |
| Dec 14, 2020 | $122.80 | $126.28 | $120.50 | $124.04 | +1.96% | 4,494,381 |
| Dec 7, 2020 | $124.71 | $126.11 | $119.21 | $121.66 | -2.77% | 3,058,558 |
| Nov 30, 2020 | $124.00 | $127.48 | $122.45 | $125.13 | +0.91% | 4,785,625 |
| Nov 23, 2020 | $126.74 | $127.31 | $122.64 | $124.00 | -1.73% | 2,039,434 |
| Nov 16, 2020 | $135.52 | $136.28 | $123.43 | $126.18 | -4.66% | 2,833,876 |
| Nov 9, 2020 | $130.76 | $137.54 | $125.55 | $132.35 | +7.89% | 3,827,621 |
| Nov 2, 2020 | $117.19 | $125.00 | $116.48 | $122.67 | +5.18% | 2,818,751 |
| Oct 26, 2020 | $117.78 | $118.13 | $110.53 | $116.63 | -1.75% | 2,655,094 |
| Oct 19, 2020 | $120.16 | $120.36 | $117.12 | $118.71 | -0.61% | 2,131,172 |
| Oct 12, 2020 | $123.83 | $126.51 | $119.30 | $119.44 | -3.41% | 2,635,371 |
| Oct 5, 2020 | $124.56 | $125.64 | $121.77 | $123.66 | -0.04% | 2,538,306 |
| Sep 28, 2020 | $116.83 | $124.33 | $114.44 | $123.71 | +7.22% | 3,047,515 |
| Sep 21, 2020 | $113.38 | $116.00 | $111.19 | $115.38 | +0.39% | 3,329,832 |
| Sep 14, 2020 | $116.99 | $120.84 | $114.68 | $114.93 | -0.85% | 3,132,253 |
| Sep 8, 2020 | $117.97 | $118.38 | $114.31 | $115.91 | -2.06% | 2,406,682 |
| Aug 31, 2020 | $116.66 | $120.83 | $114.80 | $118.35 | +1.02% | 2,715,758 |
| Aug 24, 2020 | $114.70 | $117.19 | $112.85 | $117.16 | +2.02% | 1,808,351 |
| Aug 17, 2020 | $114.95 | $116.52 | $112.66 | $114.84 | -0.02% | 1,920,223 |
| Aug 10, 2020 | $116.94 | $119.25 | $114.31 | $114.86 | -1.40% | 2,552,813 |
| Aug 3, 2020 | $118.56 | $118.56 | $115.00 | $116.49 | -2.27% | 2,258,184 |
| Jul 27, 2020 | $110.81 | $119.20 | $109.06 | $119.19 | +7.12% | 3,070,903 |
| Jul 20, 2020 | $112.31 | $113.07 | $108.63 | $111.27 | -1.46% | 2,711,427 |
| Jul 13, 2020 | $114.10 | $114.70 | $111.19 | $112.92 | -0.60% | 2,875,056 |
| Jul 6, 2020 | $120.02 | $120.08 | $111.25 | $113.60 | -3.34% | 2,600,384 |
| Jun 29, 2020 | $111.31 | $119.56 | $108.78 | $117.53 | +6.58% | 2,587,003 |
| Jun 22, 2020 | $114.64 | $116.26 | $108.06 | $110.27 | -3.85% | 3,519,288 |
| Jun 15, 2020 | $115.04 | $122.77 | $114.53 | $114.68 | -3.69% | 5,779,727 |
| Jun 8, 2020 | $125.97 | $127.74 | $114.82 | $119.08 | -4.31% | 4,042,737 |
| Jun 1, 2020 | $116.47 | $126.13 | $115.50 | $124.44 | +6.94% | 3,432,652 |
| May 26, 2020 | $118.08 | $119.85 | $114.04 | $116.36 | +1.82% | 2,896,380 |
| May 18, 2020 | $111.69 | $115.57 | $109.96 | $114.28 | +6.93% | 3,446,388 |
| May 11, 2020 | $114.08 | $114.85 | $102.23 | $106.87 | -7.53% | 5,722,676 |
| May 4, 2020 | $108.21 | $117.14 | $106.97 | $115.57 | +5.42% | 4,102,535 |
| Apr 27, 2020 | $107.00 | $115.94 | $106.56 | $109.63 | +3.01% | 3,531,460 |
| Apr 20, 2020 | $111.68 | $112.75 | $104.01 | $106.43 | -6.23% | 3,423,089 |
| Apr 13, 2020 | $115.47 | $117.00 | $107.55 | $113.50 | -2.70% | 4,210,856 |
| Apr 6, 2020 | $99.40 | $119.49 | $99.15 | $116.65 | +23.69% | 4,302,610 |
| Mar 30, 2020 | $108.58 | $109.25 | $92.12 | $94.31 | -12.35% | 7,265,612 |
| Mar 23, 2020 | $87.25 | $111.96 | $82.00 | $107.60 | +22.97% | 6,479,390 |
| Mar 16, 2020 | $113.54 | $116.27 | $85.45 | $87.50 | -30.56% | 6,196,710 |
| Mar 9, 2020 | $136.98 | $140.13 | $117.04 | $126.00 | -12.07% | 6,081,166 |
| Mar 2, 2020 | $130.21 | $145.13 | $129.86 | $143.30 | +10.86% | 5,137,667 |
| Feb 24, 2020 | $146.49 | $148.48 | $125.70 | $129.26 | -12.53% | 5,286,021 |
| Feb 18, 2020 | $146.04 | $148.88 | $144.79 | $147.77 | +1.55% | 2,285,267 |
| Feb 10, 2020 | $142.11 | $145.53 | $141.04 | $145.51 | +3.06% | 2,858,878 |
| Feb 3, 2020 | $137.71 | $141.47 | $136.90 | $141.19 | +2.90% | 2,181,634 |
| Jan 27, 2020 | $136.56 | $138.15 | $135.69 | $137.21 | +0.18% | 2,859,053 |
| Jan 21, 2020 | $134.32 | $136.99 | $134.16 | $136.96 | +2.22% | 2,092,377 |
| Jan 13, 2020 | $132.16 | $134.28 | $130.82 | $133.99 | +1.24% | 2,772,567 |
| Jan 6, 2020 | $130.74 | $132.49 | $128.71 | $132.35 | +0.98% | 2,280,335 |
| Dec 30, 2019 | $129.55 | $132.50 | $128.72 | $131.07 | +0.82% | 1,841,482 |
| Dec 23, 2019 | $130.44 | $130.57 | $128.72 | $130.00 | -0.05% | 1,024,146 |
| Dec 16, 2019 | $130.50 | $130.95 | $127.76 | $130.06 | -0.34% | 4,501,593 |
| Dec 9, 2019 | $135.00 | $135.28 | $128.86 | $130.50 | -3.18% | 3,556,225 |
| Dec 2, 2019 | $135.97 | $136.20 | $133.51 | $134.79 | -0.97% | 2,550,765 |
| Nov 25, 2019 | $134.78 | $137.77 | $133.74 | $136.11 | +1.27% | 2,524,236 |
| Nov 18, 2019 | $138.59 | $139.25 | $133.66 | $134.40 | -2.84% | 2,472,858 |
| Nov 11, 2019 | $133.36 | $138.34 | $131.20 | $138.33 | +3.24% | 3,549,137 |
| Nov 4, 2019 | $138.75 | $139.19 | $133.63 | $133.99 | -3.71% | 3,384,447 |
| Oct 28, 2019 | $135.12 | $140.15 | $134.41 | $139.15 | +2.71% | 2,374,470 |
| Oct 21, 2019 | $135.08 | $137.49 | $134.53 | $135.48 | +0.24% | 2,562,498 |
| Oct 14, 2019 | $132.00 | $135.52 | $131.79 | $135.15 | +2.55% | 2,185,005 |
| Oct 7, 2019 | $131.74 | $134.17 | $131.02 | $131.79 | -0.49% | 1,901,162 |
| Sep 30, 2019 | $130.05 | $132.54 | $128.19 | $132.44 | +1.62% | 2,887,655 |
| Sep 23, 2019 | $128.64 | $130.85 | $128.39 | $130.33 | +0.99% | 2,186,352 |
| Sep 16, 2019 | $127.20 | $130.33 | $127.02 | $129.05 | +1.65% | 3,250,321 |
| Sep 9, 2019 | $128.81 | $130.28 | $125.14 | $126.96 | -1.44% | 2,353,035 |
| Sep 3, 2019 | $126.30 | $129.28 | $126.30 | $128.82 | +1.69% | 1,630,018 |
| Aug 26, 2019 | $125.57 | $127.58 | $124.72 | $126.68 | +1.49% | 2,162,301 |
| Aug 19, 2019 | $124.62 | $127.38 | $123.91 | $124.82 | +0.49% | 2,086,601 |
| Aug 12, 2019 | $123.73 | $125.31 | $122.30 | $124.21 | +0.35% | 3,031,966 |
| Aug 5, 2019 | $121.67 | $123.90 | $116.16 | $123.78 | +1.80% | 3,710,791 |
| Jul 29, 2019 | $119.21 | $122.50 | $117.08 | $121.59 | +2.40% | 3,400,750 |
| Jul 22, 2019 | $119.33 | $119.62 | $117.76 | $118.74 | -0.26% | 3,425,346 |
| Jul 15, 2019 | $120.93 | $121.95 | $118.96 | $119.05 | -1.37% | 1,941,450 |
| Jul 8, 2019 | $121.25 | $123.88 | $120.43 | $120.70 | -0.46% | 2,306,334 |
| Jul 1, 2019 | $118.52 | $122.27 | $116.40 | $121.26 | +2.97% | 1,955,144 |
| Jun 24, 2019 | $119.57 | $120.39 | $114.34 | $117.76 | -1.12% | 3,045,149 |
| Jun 17, 2019 | $118.20 | $120.16 | $116.80 | $119.09 | +1.10% | 3,431,071 |
| Jun 10, 2019 | $117.24 | $118.58 | $115.87 | $117.79 | +0.39% | 1,862,097 |
| Jun 3, 2019 | $114.38 | $118.69 | $112.43 | $117.33 | +2.76% | 1,872,435 |
| May 28, 2019 | $115.27 | $115.90 | $111.97 | $114.18 | -0.56% | 1,965,580 |
| May 20, 2019 | $115.45 | $115.79 | $113.11 | $114.82 | -0.20% | 1,785,194 |
| May 13, 2019 | $110.06 | $115.15 | $110.06 | $115.05 | +3.62% | 2,879,648 |
| May 6, 2019 | $109.49 | $111.23 | $107.40 | $111.03 | +1.07% | 2,280,773 |
| Apr 29, 2019 | $108.85 | $110.62 | $107.13 | $109.85 | +0.81% | 2,384,410 |
| Apr 22, 2019 | $106.14 | $109.11 | $103.55 | $108.97 | +2.26% | 1,789,312 |
| Apr 15, 2019 | $110.27 | $110.60 | $104.52 | $106.56 | -3.27% | 1,794,036 |
| Apr 8, 2019 | $109.77 | $111.10 | $108.45 | $110.16 | +0.27% | 1,955,110 |
| Apr 1, 2019 | $109.48 | $110.29 | $107.66 | $109.86 | +0.48% | 1,854,719 |
| Mar 25, 2019 | $109.02 | $109.72 | $107.59 | $109.33 | +1.29% | 2,218,707 |
| Mar 18, 2019 | $107.87 | $109.19 | $105.47 | $107.94 | +0.25% | 2,038,148 |
| Mar 11, 2019 | $105.84 | $108.45 | $105.77 | $107.67 | +2.13% | 2,921,478 |
| Mar 4, 2019 | $103.55 | $106.06 | $102.87 | $105.42 | +2.25% | 2,792,113 |
| Feb 25, 2019 | $104.76 | $105.01 | $101.82 | $103.10 | -1.34% | 2,485,439 |
| Feb 19, 2019 | $104.15 | $105.00 | $101.59 | $104.50 | +0.31% | 2,087,072 |
| Feb 11, 2019 | $103.80 | $104.70 | $102.54 | $104.18 | +0.34% | 2,830,785 |
| Feb 4, 2019 | $100.63 | $104.01 | $100.44 | $103.83 | +3.05% | 3,741,218 |
| Jan 28, 2019 | $100.90 | $104.52 | $99.30 | $100.76 | -0.31% | 4,333,924 |
| Jan 22, 2019 | $100.11 | $101.34 | $98.94 | $101.07 | +0.93% | 2,280,843 |
| Jan 14, 2019 | $96.36 | $100.47 | $95.80 | $100.14 | +3.04% | 2,878,436 |
| Jan 7, 2019 | $93.57 | $97.30 | $92.70 | $97.19 | +4.14% | 3,213,076 |
| Dec 31, 2018 | $95.15 | $95.71 | $92.19 | $93.33 | -1.87% | 2,159,255 |
| Dec 24, 2018 | $97.26 | $97.26 | $91.21 | $95.11 | -2.15% | 2,097,365 |
| Dec 17, 2018 | $101.56 | $102.08 | $96.67 | $97.20 | -4.15% | 4,046,594 |
| Dec 10, 2018 | $102.19 | $103.14 | $99.84 | $101.41 | -0.42% | 3,331,526 |
| Dec 3, 2018 | $103.49 | $103.88 | $99.07 | $101.84 | -1.66% | 3,585,310 |
| Nov 26, 2018 | $101.32 | $103.61 | $100.31 | $103.56 | +2.75% | 2,923,224 |
| Nov 19, 2018 | $101.01 | $102.11 | $100.19 | $100.79 | -0.24% | 1,540,698 |
| Nov 12, 2018 | $100.65 | $101.86 | $97.99 | $101.03 | +0.51% | 2,781,775 |
| Nov 5, 2018 | $96.56 | $100.61 | $96.54 | $100.52 | +4.21% | 3,452,740 |
| Oct 29, 2018 | $98.61 | $101.10 | $95.81 | $96.46 | -1.44% | 3,657,113 |
| Oct 22, 2018 | $99.50 | $100.71 | $95.97 | $97.87 | -1.55% | 3,077,303 |
| Oct 15, 2018 | $94.47 | $99.77 | $94.27 | $99.41 | +5.07% | 2,868,997 |
| Oct 8, 2018 | $98.44 | $100.39 | $94.02 | $94.61 | -3.70% | 3,925,529 |
| Oct 1, 2018 | $100.23 | $100.34 | $96.97 | $98.24 | -1.94% | 2,533,962 |
| Sep 24, 2018 | $102.81 | $102.81 | $98.88 | $100.18 | -2.79% | 3,610,063 |
| Sep 17, 2018 | $102.30 | $103.97 | $101.31 | $103.05 | +0.75% | 3,387,904 |
| Sep 10, 2018 | $103.17 | $104.98 | $101.60 | $102.28 | -0.46% | 2,799,576 |
| Sep 4, 2018 | $103.21 | $104.51 | $102.32 | $102.75 | -0.78% | 1,987,196 |
| Aug 27, 2018 | $103.81 | $104.77 | $103.00 | $103.56 | +0.03% | 2,091,532 |
| Aug 20, 2018 | $103.48 | $104.04 | $101.55 | $103.53 | +0.43% | 1,751,681 |
| Aug 13, 2018 | $99.75 | $103.15 | $99.71 | $103.09 | +3.24% | 1,759,560 |
| Aug 6, 2018 | $101.81 | $102.46 | $99.79 | $99.85 | -1.96% | 1,995,759 |
| Jul 30, 2018 | $98.66 | $102.11 | $97.83 | $101.85 | +3.23% | 2,574,997 |
| Jul 23, 2018 | $97.86 | $99.47 | $96.95 | $98.66 | +0.78% | 1,908,948 |
| Jul 16, 2018 | $99.16 | $100.17 | $97.48 | $97.90 | -1.56% | 2,151,823 |
| Jul 9, 2018 | $100.28 | $100.43 | $98.55 | $99.45 | -0.81% | 2,800,393 |
| Jul 2, 2018 | $100.56 | $100.98 | $98.69 | $100.26 | -0.41% | 2,725,577 |
| Jun 25, 2018 | $99.65 | $101.73 | $99.18 | $100.67 | +1.09% | 5,188,644 |
| Jun 18, 2018 | $96.35 | $99.82 | $95.41 | $99.58 | +3.19% | 4,232,550 |
| Jun 11, 2018 | $96.20 | $97.93 | $95.22 | $96.50 | +0.22% | 3,670,275 |
| Jun 4, 2018 | $94.87 | $96.59 | $94.22 | $96.29 | +1.84% | 3,093,841 |
| May 29, 2018 | $91.26 | $94.78 | $90.53 | $94.55 | +3.29% | 2,707,916 |
| May 21, 2018 | $88.20 | $92.24 | $87.51 | $91.54 | +4.11% | 3,230,583 |
| May 14, 2018 | $91.88 | $92.30 | $87.47 | $87.93 | -4.40% | 2,535,774 |
| May 7, 2018 | $92.72 | $93.82 | $91.69 | $91.98 | -0.39% | 2,504,477 |
| Apr 30, 2018 | $92.11 | $92.92 | $89.82 | $92.34 | +0.47% | 3,576,935 |
| Apr 23, 2018 | $89.94 | $92.50 | $88.73 | $91.91 | +2.57% | 2,585,362 |
| Apr 16, 2018 | $91.70 | $93.16 | $89.47 | $89.61 | -2.07% | 3,115,525 |
| Apr 9, 2018 | $92.06 | $93.11 | $89.96 | $91.50 | -0.52% | 3,652,326 |
| Apr 2, 2018 | $91.34 | $93.08 | $89.72 | $91.98 | +0.81% | 3,467,923 |
| Mar 26, 2018 | $87.54 | $91.54 | $86.96 | $91.24 | +5.08% | 3,081,919 |
| Mar 19, 2018 | $91.70 | $91.77 | $86.61 | $86.83 | -5.52% | 3,449,838 |
| Mar 12, 2018 | $89.16 | $92.05 | $88.78 | $91.90 | +2.84% | 4,118,679 |
| Mar 5, 2018 | $85.58 | $89.37 | $85.43 | $89.36 | +4.30% | 5,412,815 |
| Feb 26, 2018 | $88.34 | $88.47 | $85.16 | $85.68 | -2.69% | 4,168,625 |
| Feb 20, 2018 | $88.27 | $89.72 | $85.31 | $88.05 | -0.79% | 3,066,606 |
| Feb 12, 2018 | $88.32 | $89.88 | $85.64 | $88.75 | +1.14% | 4,993,610 |
| Feb 5, 2018 | $91.73 | $93.49 | $85.30 | $87.75 | -4.30% | 5,424,076 |
| Jan 29, 2018 | $94.23 | $95.40 | $90.05 | $91.69 | -2.98% | 4,786,656 |
| Jan 22, 2018 | $92.50 | $95.18 | $92.23 | $94.51 | +2.15% | 3,179,671 |
| Jan 16, 2018 | $91.63 | $93.64 | $91.13 | $92.52 | +1.31% | 3,148,826 |
| Jan 8, 2018 | $96.16 | $96.97 | $90.88 | $91.32 | -5.02% | 3,362,748 |
| Jan 2, 2018 | $100.60 | $100.60 | $95.64 | $96.15 | -4.39% | 3,537,544 |
| Dec 26, 2017 | $100.01 | $101.07 | $99.61 | $100.56 | +0.81% | 1,429,313 |
| Dec 18, 2017 | $103.17 | $103.77 | $98.54 | $99.75 | -3.25% | 3,226,315 |
| Dec 11, 2017 | $102.94 | $104.22 | $101.43 | $103.10 | -0.03% | 4,061,877 |
| Dec 4, 2017 | $102.80 | $103.46 | $101.33 | $103.13 | +0.28% | 2,747,366 |
| Nov 27, 2017 | $103.60 | $104.09 | $100.70 | $102.84 | -1.27% | 3,696,143 |
| Nov 20, 2017 | $102.67 | $104.80 | $102.05 | $104.16 | +1.76% | 2,049,731 |
| Nov 13, 2017 | $105.74 | $106.77 | $101.65 | $102.36 | -2.95% | 4,314,925 |
| Nov 6, 2017 | $103.58 | $106.21 | $103.53 | $105.47 | +2.01% | 2,042,475 |
| Oct 30, 2017 | $100.81 | $103.97 | $100.66 | $103.39 | +2.82% | 3,273,925 |
| Oct 23, 2017 | $105.22 | $105.22 | $98.73 | $100.55 | -4.06% | 4,683,881 |
| Oct 16, 2017 | $108.84 | $109.05 | $104.45 | $104.81 | -3.65% | 3,679,893 |
| Oct 9, 2017 | $107.82 | $110.24 | $107.51 | $108.78 | +0.79% | 3,017,923 |
| Oct 2, 2017 | $107.09 | $109.06 | $106.43 | $107.93 | +0.98% | 2,485,081 |
| Sep 25, 2017 | $107.26 | $107.58 | $105.49 | $106.88 | -0.26% | 2,371,345 |
| Sep 18, 2017 | $108.28 | $108.66 | $106.82 | $107.16 | -0.98% | 3,897,595 |
| Sep 11, 2017 | $108.17 | $109.25 | $105.37 | $108.22 | +0.26% | 3,354,301 |
| Sep 5, 2017 | $106.19 | $108.44 | $105.50 | $107.94 | +1.62% | 2,462,232 |
| Aug 28, 2017 | $107.09 | $107.24 | $105.11 | $106.22 | -0.81% | 2,121,812 |
| Aug 21, 2017 | $105.85 | $108.27 | $105.55 | $107.09 | +1.25% | 2,163,114 |
| Aug 14, 2017 | $104.47 | $107.79 | $104.13 | $105.77 | +1.68% | 2,733,446 |
| Aug 7, 2017 | $103.83 | $105.28 | $103.24 | $104.02 | +0.25% | 2,195,149 |
| Jul 31, 2017 | $103.75 | $104.65 | $102.91 | $103.76 | +0.05% | 2,576,456 |
| Jul 24, 2017 | $101.49 | $104.64 | $99.06 | $103.71 | +2.49% | 3,477,285 |
| Jul 17, 2017 | $100.46 | $102.13 | $100.16 | $101.19 | +0.78% | 3,842,382 |
| Jul 10, 2017 | $102.37 | $102.37 | $99.16 | $100.41 | -1.91% | 3,619,005 |
| Jul 3, 2017 | $105.88 | $106.22 | $101.29 | $102.37 | -2.86% | 2,708,877 |
| Jun 26, 2017 | $109.22 | $109.84 | $104.72 | $105.38 | -3.48% | 3,409,752 |
| Jun 19, 2017 | $110.00 | $110.79 | $108.62 | $109.18 | -0.78% | 3,460,151 |
| Jun 12, 2017 | $107.04 | $110.95 | $106.83 | $110.04 | +2.65% | 4,250,038 |
| Jun 5, 2017 | $104.14 | $107.94 | $103.76 | $107.20 | +2.79% | 3,928,878 |
| May 30, 2017 | $101.00 | $104.71 | $100.84 | $104.29 | +3.12% | 3,212,897 |
| May 22, 2017 | $100.03 | $101.94 | $99.66 | $101.13 | +1.13% | 1,915,686 |
| May 15, 2017 | $98.39 | $100.55 | $98.16 | $100.00 | +1.69% | 2,856,934 |
| May 8, 2017 | $100.19 | $100.22 | $97.69 | $98.34 | -1.71% | 2,386,608 |
| May 1, 2017 | $99.59 | $100.31 | $97.49 | $100.05 | +0.85% | 2,735,079 |
| Apr 24, 2017 | $101.93 | $102.65 | $96.20 | $99.21 | -2.03% | 4,927,711 |
| Apr 17, 2017 | $101.38 | $102.39 | $101.02 | $101.27 | +0.18% | 3,381,403 |
| Apr 10, 2017 | $101.86 | $103.49 | $100.80 | $101.09 | -0.82% | 3,293,544 |
| Apr 3, 2017 | $101.70 | $103.55 | $101.13 | $101.93 | +0.19% | 2,550,925 |
| Mar 27, 2017 | $101.82 | $102.75 | $99.75 | $101.74 | -0.17% | 3,118,134 |
| Mar 20, 2017 | $101.91 | $102.81 | $100.46 | $101.91 | +0.13% | 2,790,198 |
| Mar 13, 2017 | $97.38 | $102.74 | $96.71 | $101.78 | +4.77% | 6,180,778 |
| Mar 6, 2017 | $100.70 | $101.15 | $96.27 | $97.15 | -3.90% | 3,594,661 |
| Feb 27, 2017 | $102.32 | $103.64 | $100.34 | $101.09 | -0.94% | 4,362,688 |
| Feb 21, 2017 | $99.26 | $102.09 | $99.02 | $102.05 | +2.44% | 2,488,013 |
| Feb 13, 2017 | $98.56 | $100.22 | $97.41 | $99.62 | +1.13% | 3,465,137 |
| Feb 6, 2017 | $97.80 | $99.00 | $96.69 | $98.51 | +0.54% | 2,897,882 |
| Jan 30, 2017 | $95.52 | $98.77 | $92.50 | $97.98 | +2.35% | 5,123,591 |
| Jan 23, 2017 | $96.18 | $97.48 | $95.42 | $95.73 | -0.15% | 3,666,368 |
| Jan 17, 2017 | $95.17 | $97.23 | $94.20 | $95.87 | +0.79% | 2,486,061 |
| Jan 9, 2017 | $97.95 | $98.03 | $94.40 | $95.12 | -2.94% | 3,717,773 |
| Jan 3, 2017 | $98.29 | $98.67 | $96.16 | $98.00 | +0.08% | 3,727,285 |
| Dec 27, 2016 | $95.68 | $98.35 | $95.36 | $97.92 | +2.50% | 2,553,486 |
| Dec 19, 2016 | $97.50 | $97.94 | $94.08 | $95.53 | -1.22% | 4,995,496 |
| Dec 12, 2016 | $92.62 | $97.95 | $92.24 | $96.71 | +3.73% | 10,531,422 |
| Dec 5, 2016 | $89.30 | $94.04 | $87.59 | $93.23 | +4.37% | 7,722,458 |
| Nov 28, 2016 | $91.65 | $95.40 | $87.72 | $89.33 | -2.39% | 36,067,116 |
| Nov 21, 2016 | $89.22 | $92.09 | $88.75 | $91.52 | +2.77% | 2,126,042 |
| Nov 14, 2016 | $91.20 | $93.43 | $88.54 | $89.05 | – | 2,693,471 |
Seasonality
MAA 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 | 0.1% | 0.0% | -1.0% | 2.0% | 0.4% | 2.6% | 2.0% | 1.3% | -3.7% | -0.1% | 4.2% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -2.2% | -0.3% | -8.8% | 7.1% | -0.1% | 7.6% | -3.6% | -2.6% | -8.6% | 0.9% | ||
| 2025 | -0.3% | 10.2% | -0.3% | -3.8% | -1.9% | -5.5% | -2.8% | 2.4% | -4.2% | -7.2% | 6.0% | 2.2% |
| 2024 | -5.0% | -0.6% | 4.7% | -0.1% | 2.9% | 6.7% | -1.0% | 16.2% | -2.1% | -3.8% | 8.5% | -5.8% |
| 2023 | 7.1% | -4.0% | -5.7% | 2.8% | -4.4% | 3.3% | -0.6% | -3.0% | -11.4% | -7.2% | 5.4% | 8.0% |
| 2022 | -9.5% | -1.0% | 2.4% | -5.6% | -8.0% | -3.5% | 7.1% | -10.8% | -6.4% | 2.4% | 4.7% | -4.8% |
| 2021 | 5.6% | 1.5% | 7.1% | 9.7% | 2.1% | 4.8% | 15.3% | -0.4% | -2.9% | 9.9% | 1.0% | 11.2% |
| 2020 | 4.8% | -5.8% | -20.3% | 9.6% | 4.0% | -1.5% | 4.9% | -1.7% | -1.0% | 1.4% | 8.2% | 0.4% |
| 2019 | 6.9% | 2.3% | 5.6% | 0.9% | 4.4% | 3.1% | 0.9% | 7.5% | 2.6% | 7.7% | -2.1% | -3.1% |
| 2018 | -4.2% | -10.0% | 6.3% | 1.3% | 2.3% | 7.6% | 1.0% | 2.8% | -3.3% | -1.5% | 6.0% | -7.6% |
| 2017 | -2.2% | 8.2% | -1.0% | -1.7% | 2.8% | 3.4% | -0.9% | 2.8% | 0.4% | -3.5% | 0.1% | -1.8% |