Manhattan Associates Inc (MANH) stock
MANHNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3059% above fair value
$248.39+7.55 (+3.13%)
Close on Oct 30, 2026Market cap $14.48BP/E 69.6Yield –
Price history
Manhattan Associates share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$248.39
+3.13% on the day
52-week range
$119.06 – $254.00
-2.2% from the high
Change over 52 weeks
+38.1%
From $179.87 on Oct 30, 2025
Average volume
791,335
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $237.81 | $254.00 | $231.73 | $248.39 | +4.28% | 7,160,774 |
| Oct 19, 2026 | $220.82 | $242.63 | $219.87 | $238.19 | +7.21% | 3,473,632 |
| Oct 12, 2026 | $212.13 | $231.63 | $211.00 | $222.17 | +8.43% | 3,705,573 |
| Oct 5, 2026 | $204.14 | $210.00 | $200.48 | $204.89 | +0.36% | 2,290,271 |
| Sep 28, 2026 | $201.88 | $207.35 | $196.80 | $204.15 | -0.91% | 2,510,696 |
| Sep 21, 2026 | $212.47 | $213.30 | $202.18 | $206.03 | -2.57% | 2,345,573 |
| Sep 14, 2026 | $207.71 | $214.62 | $204.00 | $211.46 | +4.78% | 4,563,068 |
| Sep 8, 2026 | $213.77 | $214.19 | $200.93 | $201.82 | -5.59% | 2,602,107 |
| Aug 31, 2026 | $221.19 | $225.62 | $212.41 | $213.77 | -4.26% | 2,482,573 |
| Aug 24, 2026 | $212.58 | $227.03 | $207.48 | $223.28 | +4.06% | 3,366,140 |
| Aug 17, 2026 | $194.17 | $215.38 | $189.35 | $214.56 | +8.70% | 5,291,022 |
| Aug 10, 2026 | $193.43 | $203.00 | $187.59 | $197.39 | +1.11% | 3,821,879 |
| Aug 3, 2026 | $193.16 | $197.08 | $184.73 | $195.23 | +2.02% | 5,236,252 |
| Jul 27, 2026 | $155.23 | $215.00 | $153.91 | $191.36 | +26.17% | 7,324,686 |
| Jul 20, 2026 | $162.51 | $167.42 | $145.86 | $151.67 | -7.06% | 3,488,892 |
| Jul 13, 2026 | $156.50 | $166.56 | $152.17 | $163.19 | +5.35% | 3,460,623 |
| Jul 6, 2026 | $149.41 | $161.26 | $148.48 | $154.90 | +2.56% | 3,543,816 |
| Jun 29, 2026 | $140.68 | $154.24 | $135.65 | $151.04 | +9.57% | 2,785,502 |
| Jun 22, 2026 | $129.06 | $138.55 | $126.35 | $137.85 | +4.21% | 3,306,930 |
| Jun 15, 2026 | $144.05 | $147.26 | $127.43 | $132.28 | -7.44% | 2,922,665 |
| Jun 8, 2026 | $145.69 | $149.12 | $136.61 | $142.92 | -3.20% | 2,444,441 |
| Jun 1, 2026 | $153.01 | $162.77 | $146.78 | $147.64 | -1.61% | 3,206,487 |
| May 26, 2026 | $136.87 | $150.31 | $135.48 | $150.05 | +8.23% | 2,718,530 |
| May 18, 2026 | $130.87 | $140.82 | $129.58 | $138.64 | +5.57% | 2,565,511 |
| May 11, 2026 | $141.59 | $143.16 | $124.33 | $131.32 | -8.18% | 2,785,740 |
| May 4, 2026 | $140.39 | $145.87 | $136.90 | $143.02 | +2.06% | 2,954,618 |
| Apr 27, 2026 | $141.65 | $146.11 | $136.99 | $140.13 | -1.56% | 4,572,134 |
| Apr 20, 2026 | $132.50 | $149.01 | $132.09 | $142.35 | +7.26% | 4,790,899 |
| Apr 13, 2026 | $121.07 | $133.42 | $119.14 | $132.71 | +9.79% | 3,995,713 |
| Apr 6, 2026 | $134.25 | $139.68 | $119.06 | $120.88 | -10.17% | 3,621,835 |
| Mar 30, 2026 | $128.37 | $136.44 | $128.37 | $134.56 | +5.62% | 1,896,536 |
| Mar 23, 2026 | $139.34 | $141.72 | $126.00 | $127.40 | -7.22% | 2,721,308 |
| Mar 16, 2026 | $141.61 | $146.50 | $136.08 | $137.32 | -2.46% | 2,924,148 |
| Mar 9, 2026 | $152.29 | $152.29 | $138.23 | $140.78 | -7.65% | 3,640,161 |
| Mar 2, 2026 | $132.31 | $153.07 | $131.51 | $152.45 | +12.57% | 3,734,969 |
| Feb 23, 2026 | $141.56 | $142.33 | $129.47 | $135.43 | -6.13% | 3,737,152 |
| Feb 17, 2026 | $139.64 | $147.44 | $138.48 | $144.27 | +2.72% | 3,035,539 |
| Feb 9, 2026 | $145.17 | $155.52 | $136.61 | $140.45 | -3.18% | 5,626,036 |
| Feb 2, 2026 | $151.71 | $153.50 | $127.86 | $145.07 | -3.93% | 7,647,189 |
| Jan 26, 2026 | $173.62 | $179.77 | $149.38 | $151.01 | -13.22% | 5,608,199 |
| Jan 20, 2026 | $170.62 | $175.86 | $165.13 | $174.02 | +0.43% | 2,934,687 |
| Jan 12, 2026 | $174.41 | $179.94 | $170.33 | $173.28 | -1.34% | 2,760,437 |
| Jan 5, 2026 | $167.17 | $178.63 | $164.25 | $175.64 | +5.00% | 3,350,034 |
| Dec 29, 2025 | $176.20 | $177.06 | $165.04 | $167.28 | -5.14% | 1,631,483 |
| Dec 22, 2025 | $176.22 | $177.47 | $172.92 | $176.35 | +0.28% | 1,415,977 |
| Dec 15, 2025 | $174.33 | $180.58 | $167.91 | $175.85 | +1.22% | 3,764,930 |
| Dec 8, 2025 | $180.01 | $181.84 | $171.51 | $173.73 | -3.32% | 2,812,175 |
| Dec 1, 2025 | $175.00 | $182.39 | $173.91 | $179.69 | +1.84% | 2,343,799 |
| Nov 24, 2025 | $170.50 | $179.02 | $167.00 | $176.45 | +3.50% | 1,442,855 |
| Nov 17, 2025 | $177.48 | $178.23 | $167.25 | $170.49 | -4.34% | 2,682,588 |
| Nov 10, 2025 | $179.38 | $179.93 | $173.46 | $178.23 | +0.35% | 2,442,813 |
| Nov 3, 2025 | $181.63 | $182.89 | $172.00 | $177.61 | -2.45% | 3,274,474 |
| Oct 27, 2025 | $195.04 | $196.31 | $175.23 | $182.07 | -6.56% | 4,290,126 |
| Oct 20, 2025 | $198.70 | $205.11 | $186.48 | $194.85 | -1.01% | 4,667,728 |
| Oct 13, 2025 | $199.10 | $202.90 | $192.38 | $196.83 | -0.25% | 2,186,034 |
| Oct 6, 2025 | $203.22 | $210.36 | $195.98 | $197.32 | -2.03% | 1,818,791 |
| Sep 29, 2025 | $212.70 | $212.94 | $196.63 | $201.40 | -4.80% | 2,051,599 |
| Sep 22, 2025 | $214.94 | $217.43 | $207.00 | $211.56 | -2.82% | 1,469,026 |
| Sep 15, 2025 | $216.00 | $219.99 | $210.19 | $217.71 | +0.75% | 4,363,325 |
| Sep 8, 2025 | $215.80 | $220.31 | $210.24 | $216.10 | +0.37% | 2,536,400 |
| Sep 2, 2025 | $211.40 | $215.48 | $202.26 | $215.31 | -0.06% | 1,814,452 |
| Aug 25, 2025 | $215.87 | $220.00 | $213.54 | $215.44 | -0.38% | 2,429,228 |
| Aug 18, 2025 | $214.79 | $220.59 | $208.40 | $216.26 | +0.68% | 2,339,567 |
| Aug 11, 2025 | $205.80 | $220.72 | $203.99 | $214.79 | +4.37% | 2,584,258 |
| Aug 4, 2025 | $217.21 | $219.46 | $204.77 | $205.80 | -4.13% | 2,252,899 |
| Jul 28, 2025 | $219.25 | $229.58 | $212.49 | $214.66 | -1.42% | 4,141,507 |
| Jul 21, 2025 | $202.24 | $247.22 | $198.87 | $217.75 | +7.77% | 4,805,438 |
| Jul 14, 2025 | $193.09 | $204.24 | $192.99 | $202.05 | +3.00% | 2,252,240 |
| Jul 7, 2025 | $198.75 | $204.09 | $195.79 | $196.16 | -1.89% | 2,269,216 |
| Jun 30, 2025 | $197.35 | $201.81 | $194.52 | $199.93 | +1.36% | 1,913,013 |
| Jun 23, 2025 | $186.16 | $198.02 | $185.72 | $197.25 | +5.88% | 3,344,380 |
| Jun 16, 2025 | $190.30 | $193.64 | $184.57 | $186.29 | -1.60% | 2,887,151 |
| Jun 9, 2025 | $193.00 | $195.26 | $186.86 | $189.31 | -1.80% | 3,483,517 |
| Jun 2, 2025 | $186.98 | $193.09 | $181.85 | $192.78 | +2.12% | 4,676,457 |
| May 26, 2025 | $182.52 | $192.74 | $181.86 | $188.78 | +1.92% | 8,923,677 |
| May 19, 2025 | $190.26 | $193.30 | $181.86 | $185.23 | -4.76% | 3,011,829 |
| May 12, 2025 | $192.85 | $197.32 | $191.31 | $194.49 | +5.49% | 3,365,646 |
| May 5, 2025 | $181.69 | $188.16 | $180.72 | $184.37 | +0.52% | 2,767,944 |
| Apr 28, 2025 | $174.79 | $184.31 | $171.42 | $183.41 | +5.06% | 3,110,319 |
| Apr 21, 2025 | $160.75 | $188.36 | $157.26 | $174.58 | +6.73% | 5,565,942 |
| Apr 14, 2025 | $163.00 | $165.47 | $157.51 | $163.57 | +3.09% | 2,979,934 |
| Apr 7, 2025 | $146.88 | $167.99 | $140.81 | $158.67 | +4.35% | 5,946,535 |
| Mar 31, 2025 | $171.36 | $179.13 | $150.20 | $152.05 | -12.35% | 4,084,036 |
| Mar 24, 2025 | $174.22 | $179.96 | $171.33 | $173.48 | +1.40% | 2,958,664 |
| Mar 17, 2025 | $171.62 | $177.69 | $168.30 | $171.08 | -0.82% | 5,876,962 |
| Mar 10, 2025 | $168.71 | $174.14 | $163.10 | $172.50 | +1.04% | 3,952,541 |
| Mar 3, 2025 | $178.35 | $178.35 | $166.31 | $170.73 | -3.48% | 3,789,983 |
| Feb 24, 2025 | $181.96 | $181.96 | $173.02 | $176.88 | -3.08% | 5,264,847 |
| Feb 18, 2025 | $190.18 | $191.99 | $180.81 | $182.51 | -4.15% | 2,678,483 |
| Feb 10, 2025 | $198.14 | $198.65 | $169.94 | $190.41 | -5.22% | 10,934,555 |
| Feb 3, 2025 | $204.76 | $205.42 | $196.04 | $200.90 | -3.69% | 3,873,948 |
| Jan 27, 2025 | $283.26 | $299.27 | $206.71 | $208.59 | -27.92% | 7,231,263 |
| Jan 21, 2025 | $274.27 | $289.67 | $274.27 | $289.38 | +5.83% | 1,441,636 |
| Jan 13, 2025 | $262.26 | $278.92 | $262.07 | $273.43 | +3.03% | 1,696,935 |
| Jan 6, 2025 | $273.99 | $281.00 | $263.86 | $265.38 | -2.73% | 1,244,499 |
| Dec 30, 2024 | $272.09 | $275.19 | $267.08 | $272.84 | -0.85% | 1,104,651 |
| Dec 23, 2024 | $277.82 | $282.30 | $269.83 | $275.19 | -1.81% | 1,195,574 |
| Dec 16, 2024 | $298.65 | $301.08 | $275.51 | $280.26 | -6.01% | 2,287,796 |
| Dec 9, 2024 | $301.33 | $312.60 | $294.68 | $298.17 | -1.46% | 1,665,396 |
| Dec 2, 2024 | $284.05 | $306.63 | $282.44 | $302.59 | +6.01% | 2,128,006 |
| Nov 25, 2024 | $286.94 | $294.91 | $283.77 | $285.44 | +1.80% | 2,028,053 |
| Nov 18, 2024 | $273.50 | $281.31 | $266.46 | $280.40 | +2.85% | 1,723,993 |
| Nov 11, 2024 | $284.68 | $292.55 | $272.01 | $272.62 | -3.83% | 1,542,739 |
| Nov 4, 2024 | $263.36 | $287.00 | $262.92 | $283.48 | +7.24% | 2,039,983 |
| Oct 28, 2024 | $278.65 | $279.24 | $261.67 | $264.35 | -4.12% | 2,022,283 |
| Oct 21, 2024 | $297.73 | $299.32 | $264.08 | $275.70 | -7.57% | 3,802,422 |
| Oct 14, 2024 | $300.74 | $307.50 | $297.80 | $298.28 | -0.41% | 2,278,225 |
| Oct 7, 2024 | $282.00 | $299.67 | $279.36 | $299.50 | +6.05% | 1,890,584 |
| Sep 30, 2024 | $279.91 | $282.63 | $273.82 | $282.41 | +0.77% | 1,828,783 |
| Sep 23, 2024 | $276.13 | $287.63 | $275.51 | $280.25 | +1.56% | 1,827,886 |
| Sep 16, 2024 | $263.89 | $278.08 | $263.89 | $275.94 | +4.63% | 2,665,309 |
| Sep 9, 2024 | $252.68 | $268.90 | $251.31 | $263.74 | +5.22% | 1,498,005 |
| Sep 3, 2024 | $263.56 | $267.00 | $249.59 | $250.66 | -5.21% | 1,249,894 |
| Aug 26, 2024 | $263.53 | $266.75 | $257.66 | $264.43 | +0.73% | 1,359,145 |
| Aug 19, 2024 | $256.75 | $263.90 | $255.04 | $262.51 | +2.56% | 1,460,982 |
| Aug 12, 2024 | $246.77 | $257.60 | $245.44 | $255.96 | +3.29% | 1,556,542 |
| Aug 5, 2024 | $233.75 | $249.49 | $233.45 | $247.80 | +1.59% | 1,750,986 |
| Jul 29, 2024 | $260.39 | $261.89 | $239.90 | $243.93 | -5.62% | 2,118,019 |
| Jul 22, 2024 | $220.87 | $259.78 | $219.25 | $258.46 | +18.24% | 4,703,795 |
| Jul 15, 2024 | $242.12 | $245.00 | $215.62 | $218.59 | -9.08% | 3,168,974 |
| Jul 8, 2024 | $248.00 | $250.54 | $240.03 | $240.42 | -2.99% | 1,584,140 |
| Jul 1, 2024 | $247.21 | $249.59 | $244.11 | $247.83 | +0.47% | 1,349,620 |
| Jun 24, 2024 | $239.12 | $254.83 | $237.61 | $246.68 | +2.74% | 3,230,096 |
| Jun 17, 2024 | $227.63 | $240.53 | $226.42 | $240.11 | +4.92% | 1,923,256 |
| Jun 10, 2024 | $218.38 | $233.31 | $217.62 | $228.84 | +3.76% | 1,568,249 |
| Jun 3, 2024 | $219.96 | $223.47 | $212.56 | $220.55 | +0.46% | 2,039,026 |
| May 28, 2024 | $228.10 | $229.90 | $212.39 | $219.54 | -3.77% | 2,351,903 |
| May 20, 2024 | $228.82 | $231.02 | $223.04 | $228.13 | -0.28% | 1,851,964 |
| May 13, 2024 | $219.19 | $229.88 | $213.31 | $228.78 | +5.08% | 1,841,013 |
| May 6, 2024 | $213.04 | $219.95 | $211.67 | $217.73 | +3.31% | 1,772,978 |
| Apr 29, 2024 | $210.67 | $212.82 | $205.88 | $210.76 | +0.83% | 2,218,268 |
| Apr 22, 2024 | $227.20 | $233.23 | $205.12 | $209.02 | -7.65% | 3,713,782 |
| Apr 15, 2024 | $238.36 | $240.81 | $224.93 | $226.34 | -4.82% | 2,073,578 |
| Apr 8, 2024 | $243.73 | $244.95 | $235.59 | $237.81 | -2.34% | 1,359,044 |
| Apr 1, 2024 | $250.25 | $251.31 | $241.04 | $243.51 | -2.69% | 1,749,971 |
| Mar 25, 2024 | $250.31 | $252.60 | $247.77 | $250.23 | -0.24% | 1,148,395 |
| Mar 18, 2024 | $248.19 | $254.43 | $244.89 | $250.84 | +1.55% | 1,859,952 |
| Mar 11, 2024 | $256.19 | $258.57 | $246.16 | $247.00 | -4.08% | 2,629,267 |
| Mar 4, 2024 | $257.00 | $266.94 | $250.15 | $257.50 | +0.29% | 1,681,638 |
| Feb 26, 2024 | $250.07 | $257.30 | $249.07 | $256.75 | +3.15% | 2,068,691 |
| Feb 20, 2024 | $243.31 | $250.80 | $239.14 | $248.90 | +2.09% | 1,002,131 |
| Feb 12, 2024 | $250.89 | $251.00 | $239.04 | $243.81 | -2.67% | 1,468,698 |
| Feb 5, 2024 | $250.45 | $252.00 | $243.81 | $250.50 | -0.02% | 1,751,393 |
| Jan 29, 2024 | $219.38 | $258.91 | $219.38 | $250.56 | +14.02% | 3,107,766 |
| Jan 22, 2024 | $224.01 | $225.67 | $216.66 | $219.76 | -0.75% | 1,570,911 |
| Jan 16, 2024 | $212.00 | $221.48 | $211.87 | $221.41 | +5.13% | 1,235,382 |
| Jan 8, 2024 | $200.53 | $213.69 | $199.62 | $210.60 | +5.63% | 1,355,795 |
| Jan 2, 2024 | $213.03 | $213.91 | $199.23 | $199.37 | -7.41% | 1,785,265 |
| Dec 26, 2023 | $220.01 | $220.78 | $214.38 | $215.32 | -2.22% | 1,003,599 |
| Dec 18, 2023 | $214.85 | $223.32 | $214.85 | $220.20 | +2.81% | 1,825,055 |
| Dec 11, 2023 | $221.63 | $227.46 | $212.61 | $214.19 | -3.40% | 4,255,521 |
| Dec 4, 2023 | $226.45 | $229.84 | $220.48 | $221.74 | -2.71% | 1,806,432 |
| Nov 27, 2023 | $222.16 | $230.61 | $220.73 | $227.92 | +2.14% | 2,856,000 |
| Nov 20, 2023 | $221.08 | $226.81 | $219.80 | $223.14 | +0.58% | 1,413,299 |
| Nov 13, 2023 | $213.23 | $224.65 | $211.55 | $221.86 | +3.50% | 1,928,463 |
| Nov 6, 2023 | $209.46 | $214.43 | $206.51 | $214.36 | +2.63% | 1,664,049 |
| Oct 30, 2023 | $190.67 | $209.86 | $186.77 | $208.86 | +10.81% | 2,310,297 |
| Oct 23, 2023 | $188.99 | $196.36 | $182.97 | $188.49 | -1.03% | 3,484,049 |
| Oct 16, 2023 | $202.17 | $208.68 | $189.78 | $190.45 | -5.01% | 2,410,422 |
| Oct 9, 2023 | $205.16 | $211.81 | $199.09 | $200.49 | -3.07% | 1,809,635 |
| Oct 2, 2023 | $197.14 | $207.68 | $193.31 | $206.85 | +4.65% | 1,490,022 |
| Sep 25, 2023 | $193.23 | $202.15 | $191.26 | $197.66 | +1.65% | 1,276,583 |
| Sep 18, 2023 | $198.12 | $205.67 | $192.28 | $194.45 | -2.23% | 1,904,604 |
| Sep 11, 2023 | $201.16 | $204.57 | $195.25 | $198.88 | -0.80% | 2,834,800 |
| Sep 5, 2023 | $200.56 | $207.03 | $196.93 | $200.48 | -0.36% | 2,005,754 |
| Aug 28, 2023 | $193.16 | $205.70 | $192.25 | $201.20 | +4.60% | 5,398,679 |
| Aug 21, 2023 | $186.86 | $195.63 | $184.91 | $192.36 | +3.46% | 1,492,526 |
| Aug 14, 2023 | $191.26 | $194.25 | $183.63 | $185.93 | -2.88% | 1,328,578 |
| Aug 7, 2023 | $188.05 | $192.97 | $183.07 | $191.45 | +2.47% | 1,803,005 |
| Jul 31, 2023 | $186.46 | $191.96 | $185.53 | $186.83 | +0.22% | 1,621,053 |
| Jul 24, 2023 | $193.97 | $197.21 | $184.07 | $186.42 | -3.89% | 2,894,009 |
| Jul 17, 2023 | $200.84 | $208.31 | $192.69 | $193.97 | -3.44% | 2,624,397 |
| Jul 10, 2023 | $192.36 | $201.58 | $192.00 | $200.87 | +4.39% | 1,464,511 |
| Jul 3, 2023 | $198.92 | $201.00 | $190.73 | $192.43 | -3.73% | 987,734 |
| Jun 26, 2023 | $187.72 | $201.08 | $186.01 | $199.88 | +6.36% | 1,751,555 |
| Jun 20, 2023 | $190.99 | $192.41 | $187.26 | $187.93 | -2.02% | 1,994,751 |
| Jun 12, 2023 | $186.89 | $194.80 | $185.82 | $191.81 | +3.23% | 1,987,272 |
| Jun 5, 2023 | $183.88 | $187.76 | $180.68 | $185.81 | +0.19% | 2,108,501 |
| May 30, 2023 | $180.94 | $185.74 | $176.53 | $185.46 | +3.46% | 1,595,106 |
| May 22, 2023 | $177.31 | $180.18 | $171.30 | $179.26 | +1.23% | 2,005,417 |
| May 15, 2023 | $172.44 | $177.87 | $170.63 | $177.09 | +2.47% | 1,640,828 |
| May 8, 2023 | $168.50 | $173.23 | $167.29 | $172.82 | +2.31% | 1,286,658 |
| May 1, 2023 | $166.07 | $170.96 | $165.37 | $168.92 | +1.96% | 1,628,982 |
| Apr 24, 2023 | $158.50 | $175.00 | $152.32 | $165.68 | +4.35% | 2,834,120 |
| Apr 17, 2023 | $156.56 | $160.00 | $155.45 | $158.78 | +1.54% | 1,135,981 |
| Apr 10, 2023 | $152.09 | $156.82 | $152.00 | $156.37 | +1.81% | 769,039 |
| Apr 3, 2023 | $153.65 | $157.78 | $150.91 | $153.59 | -0.81% | 1,027,070 |
| Mar 27, 2023 | $147.64 | $155.63 | $146.81 | $154.85 | +5.13% | 920,772 |
| Mar 20, 2023 | $144.28 | $148.63 | $143.11 | $147.30 | +2.68% | 1,062,106 |
| Mar 13, 2023 | $135.88 | $144.96 | $133.81 | $143.46 | +4.46% | 1,591,138 |
| Mar 6, 2023 | $146.82 | $149.13 | $136.75 | $137.34 | -6.66% | 1,039,871 |
| Feb 27, 2023 | $144.63 | $148.37 | $142.60 | $147.14 | +2.63% | 1,179,517 |
| Feb 21, 2023 | $143.37 | $145.01 | $141.87 | $143.37 | -1.34% | 847,289 |
| Feb 13, 2023 | $143.61 | $148.86 | $142.12 | $145.31 | +1.61% | 1,496,925 |
| Feb 6, 2023 | $147.40 | $149.67 | $141.07 | $143.01 | -4.54% | 1,878,877 |
| Jan 30, 2023 | $126.36 | $158.61 | $125.52 | $149.81 | +17.33% | 2,348,657 |
| Jan 23, 2023 | $122.96 | $128.16 | $118.92 | $127.68 | +4.10% | 1,224,906 |
| Jan 17, 2023 | $122.85 | $125.24 | $119.67 | $122.65 | +0.20% | 984,551 |
| Jan 9, 2023 | $120.11 | $124.45 | $116.55 | $122.40 | +3.20% | 2,032,137 |
| Jan 3, 2023 | $122.93 | $124.81 | $113.43 | $118.61 | -2.30% | 1,081,281 |
| Dec 27, 2022 | $119.44 | $122.46 | $117.84 | $121.40 | +1.21% | 564,906 |
| Dec 19, 2022 | $118.58 | $124.28 | $117.14 | $119.95 | +0.76% | 1,181,634 |
| Dec 12, 2022 | $120.00 | $127.50 | $116.07 | $119.04 | -0.33% | 1,981,648 |
| Dec 5, 2022 | $124.76 | $125.62 | $116.17 | $119.43 | -5.56% | 1,177,360 |
| Nov 28, 2022 | $122.37 | $128.33 | $118.02 | $126.46 | +2.17% | 1,029,903 |
| Nov 21, 2022 | $121.26 | $124.80 | $119.26 | $123.77 | +1.83% | 605,644 |
| Nov 14, 2022 | $122.65 | $129.86 | $119.87 | $121.54 | -2.02% | 1,253,948 |
| Nov 7, 2022 | $110.24 | $125.54 | $107.51 | $124.04 | +13.44% | 2,115,261 |
| Oct 31, 2022 | $120.19 | $124.41 | $107.18 | $109.34 | -9.12% | 1,629,042 |
| Oct 24, 2022 | $128.62 | $133.61 | $114.41 | $120.31 | -5.66% | 3,365,213 |
| Oct 17, 2022 | $125.27 | $133.11 | $121.33 | $127.53 | +4.35% | 1,632,841 |
| Oct 10, 2022 | $135.13 | $135.13 | $122.01 | $122.21 | -9.76% | 1,724,186 |
| Oct 3, 2022 | $134.39 | $141.07 | $131.94 | $135.43 | +1.80% | 1,693,832 |
| Sep 26, 2022 | $129.52 | $136.63 | $129.11 | $133.03 | +2.62% | 1,690,851 |
| Sep 19, 2022 | $136.90 | $141.74 | $128.19 | $129.63 | -5.89% | 1,402,614 |
| Sep 12, 2022 | $145.97 | $147.41 | $135.83 | $137.74 | -5.21% | 2,067,983 |
| Sep 6, 2022 | $136.64 | $146.76 | $134.90 | $145.31 | +6.16% | 1,077,784 |
| Aug 29, 2022 | $141.20 | $143.23 | $136.16 | $136.88 | -3.91% | 1,059,154 |
| Aug 22, 2022 | $146.65 | $148.51 | $142.26 | $142.45 | -4.35% | 983,527 |
| Aug 15, 2022 | $149.89 | $155.81 | $147.96 | $148.93 | -0.71% | 1,679,879 |
| Aug 8, 2022 | $145.99 | $150.51 | $143.49 | $149.99 | +3.44% | 1,351,770 |
| Aug 1, 2022 | $139.11 | $145.21 | $137.68 | $145.00 | +3.08% | 1,568,747 |
| Jul 25, 2022 | $118.48 | $141.69 | $115.36 | $140.67 | +18.48% | 2,640,857 |
| Jul 18, 2022 | $113.06 | $121.91 | $112.43 | $118.73 | +5.74% | 1,584,785 |
| Jul 11, 2022 | $122.26 | $123.34 | $106.02 | $112.29 | -9.22% | 1,908,493 |
| Jul 5, 2022 | $115.75 | $125.04 | $115.39 | $123.69 | +5.51% | 941,927 |
| Jun 27, 2022 | $120.11 | $120.14 | $111.74 | $117.23 | -2.57% | 1,216,780 |
| Jun 21, 2022 | $112.42 | $120.69 | $109.95 | $120.32 | +8.13% | 1,128,796 |
| Jun 13, 2022 | $114.40 | $116.09 | $107.82 | $111.27 | -6.10% | 2,433,433 |
| Jun 6, 2022 | $127.77 | $129.76 | $117.63 | $118.50 | -5.59% | 1,121,235 |
| May 31, 2022 | $122.00 | $129.72 | $115.88 | $125.52 | +2.40% | 1,210,268 |
| May 23, 2022 | $118.67 | $123.27 | $113.01 | $122.58 | +4.18% | 1,167,961 |
| May 16, 2022 | $120.39 | $122.19 | $111.58 | $117.66 | -3.38% | 1,685,831 |
| May 9, 2022 | $121.35 | $123.34 | $112.15 | $121.78 | -1.66% | 1,924,776 |
| May 2, 2022 | $130.55 | $132.97 | $120.79 | $123.84 | -5.14% | 2,034,189 |
| Apr 25, 2022 | $131.94 | $134.97 | $126.75 | $130.55 | -1.12% | 1,937,684 |
| Apr 18, 2022 | $135.84 | $145.74 | $131.95 | $132.03 | -3.35% | 1,348,283 |
| Apr 11, 2022 | $132.45 | $138.54 | $130.63 | $136.60 | +1.77% | 988,348 |
| Apr 4, 2022 | $140.97 | $142.91 | $134.20 | $134.22 | -4.21% | 1,534,722 |
| Mar 28, 2022 | $137.27 | $144.66 | $135.28 | $140.12 | +2.17% | 1,425,590 |
| Mar 21, 2022 | $139.63 | $146.05 | $136.33 | $137.15 | -2.39% | 1,383,127 |
| Mar 14, 2022 | $130.61 | $140.83 | $126.86 | $140.51 | +7.51% | 1,570,374 |
| Mar 7, 2022 | $131.35 | $135.35 | $124.61 | $130.70 | -0.05% | 1,804,596 |
| Feb 28, 2022 | $133.33 | $138.12 | $129.61 | $130.77 | -2.50% | 1,636,533 |
| Feb 22, 2022 | $125.00 | $134.64 | $123.45 | $134.12 | +6.39% | 1,806,164 |
| Feb 14, 2022 | $130.45 | $132.46 | $125.08 | $126.07 | -3.34% | 2,008,426 |
| Feb 7, 2022 | $129.54 | $134.75 | $124.45 | $130.43 | +0.94% | 2,201,915 |
| Jan 31, 2022 | $129.61 | $136.00 | $124.94 | $129.21 | +0.10% | 3,179,291 |
| Jan 24, 2022 | $125.79 | $131.82 | $122.43 | $129.08 | +0.73% | 1,562,627 |
| Jan 18, 2022 | $134.06 | $136.38 | $127.47 | $128.15 | -5.92% | 1,230,597 |
| Jan 10, 2022 | $137.65 | $147.34 | $133.93 | $136.21 | -2.30% | 1,422,190 |
| Jan 3, 2022 | $155.28 | $155.40 | $138.18 | $139.42 | -10.34% | 1,673,115 |
| Dec 27, 2021 | $155.78 | $160.23 | $154.02 | $155.49 | +0.14% | 751,933 |
| Dec 20, 2021 | $147.77 | $155.70 | $145.83 | $155.28 | +3.22% | 902,992 |
| Dec 13, 2021 | $150.00 | $154.83 | $145.66 | $150.44 | +0.46% | 2,464,121 |
| Dec 6, 2021 | $151.57 | $157.14 | $147.76 | $149.75 | -0.89% | 2,140,898 |
| Nov 29, 2021 | $158.99 | $161.78 | $147.67 | $151.09 | -3.60% | 1,664,544 |
| Nov 22, 2021 | $169.63 | $170.35 | $156.56 | $156.74 | -6.83% | 1,012,274 |
| Nov 15, 2021 | $174.72 | $177.19 | $166.87 | $168.23 | -3.62% | 1,076,727 |
| Nov 8, 2021 | $181.28 | $182.11 | $169.34 | $174.55 | -3.09% | 1,118,597 |
| Nov 1, 2021 | $182.16 | $188.52 | $178.70 | $180.11 | -0.79% | 1,297,090 |
| Oct 25, 2021 | $169.08 | $183.13 | $168.69 | $181.54 | +7.65% | 2,137,592 |
| Oct 18, 2021 | $161.66 | $170.87 | $160.88 | $168.64 | +3.97% | 1,058,659 |
| Oct 11, 2021 | $154.65 | $163.34 | $151.05 | $162.20 | +5.54% | 1,470,486 |
| Oct 4, 2021 | $154.97 | $158.17 | $150.89 | $153.69 | -1.28% | 1,219,320 |
| Sep 27, 2021 | $159.89 | $162.38 | $151.87 | $155.69 | -3.03% | 1,901,538 |
| Sep 20, 2021 | $153.75 | $162.58 | $152.49 | $160.56 | +2.47% | 1,497,629 |
| Sep 13, 2021 | $163.76 | $165.68 | $156.21 | $156.69 | -3.48% | 2,176,078 |
| Sep 7, 2021 | $165.17 | $165.99 | $160.82 | $162.34 | -1.70% | 1,012,421 |
| Aug 30, 2021 | $167.34 | $167.75 | $162.14 | $165.15 | -0.30% | 1,900,468 |
| Aug 23, 2021 | $159.24 | $167.19 | $158.62 | $165.65 | +4.54% | 1,148,720 |
| Aug 16, 2021 | $157.43 | $163.55 | $152.75 | $158.45 | +0.77% | 1,503,682 |
| Aug 9, 2021 | $166.19 | $167.73 | $152.93 | $157.24 | -5.52% | 1,885,094 |
| Aug 2, 2021 | $160.96 | $166.94 | $159.42 | $166.43 | +4.26% | 1,712,863 |
| Jul 26, 2021 | $149.57 | $163.34 | $142.44 | $159.63 | +7.02% | 1,855,090 |
| Jul 19, 2021 | $137.88 | $149.20 | $137.25 | $149.16 | +6.70% | 1,470,001 |
| Jul 12, 2021 | $147.99 | $148.17 | $138.80 | $139.80 | -5.34% | 1,351,910 |
| Jul 6, 2021 | $148.90 | $149.57 | $143.00 | $147.68 | +0.03% | 1,215,663 |
| Jun 28, 2021 | $146.45 | $149.64 | $144.07 | $147.63 | +1.39% | 1,325,925 |
| Jun 21, 2021 | $140.55 | $147.34 | $138.34 | $145.61 | +4.17% | 2,275,073 |
| Jun 14, 2021 | $144.45 | $146.35 | $139.40 | $139.78 | -3.23% | 1,801,726 |
| Jun 7, 2021 | $136.90 | $145.85 | $135.67 | $144.45 | +5.02% | 1,554,928 |
| Jun 1, 2021 | $136.20 | $138.05 | $132.82 | $137.55 | +1.15% | 1,308,369 |
| May 24, 2021 | $133.73 | $138.51 | $132.45 | $135.98 | +2.73% | 1,872,986 |
| May 17, 2021 | $132.73 | $136.94 | $128.01 | $132.37 | -1.02% | 1,321,353 |
| May 10, 2021 | $132.10 | $134.56 | $125.26 | $133.73 | +0.65% | 1,926,530 |
| May 3, 2021 | $137.79 | $138.07 | $129.83 | $132.86 | -3.19% | 2,028,141 |
| Apr 26, 2021 | $125.00 | $146.84 | $123.61 | $137.24 | +10.46% | 3,398,875 |
| Apr 19, 2021 | $122.80 | $124.88 | $118.41 | $124.24 | +0.41% | 1,382,332 |
| Apr 12, 2021 | $121.29 | $124.93 | $119.63 | $123.73 | +1.76% | 1,168,287 |
| Apr 5, 2021 | $122.02 | $123.34 | $115.88 | $121.59 | +0.57% | 2,130,838 |
| Mar 29, 2021 | $118.57 | $122.50 | $113.38 | $120.90 | +1.70% | 1,436,598 |
| Mar 22, 2021 | $120.64 | $123.29 | $113.09 | $118.88 | -0.26% | 1,209,959 |
| Mar 15, 2021 | $123.43 | $128.28 | $116.61 | $119.19 | -2.84% | 1,623,026 |
| Mar 8, 2021 | $117.80 | $122.89 | $113.08 | $122.67 | +3.94% | 1,466,019 |
| Mar 1, 2021 | $125.46 | $130.12 | $110.11 | $118.02 | -4.01% | 2,014,356 |
| Feb 22, 2021 | $130.69 | $130.69 | $119.02 | $122.95 | -7.00% | 2,123,749 |
| Feb 16, 2021 | $139.74 | $140.88 | $131.51 | $132.21 | -5.26% | 1,230,609 |
| Feb 8, 2021 | $131.46 | $146.50 | $130.87 | $139.55 | +6.97% | 2,501,625 |
| Feb 1, 2021 | $114.26 | $132.35 | $112.43 | $130.46 | +15.22% | 2,829,684 |
| Jan 25, 2021 | $118.89 | $120.28 | $111.80 | $113.23 | -4.21% | 2,235,810 |
| Jan 19, 2021 | $115.80 | $120.00 | $113.18 | $118.21 | +3.46% | 1,101,136 |
| Jan 11, 2021 | $109.82 | $118.06 | $109.71 | $114.26 | +2.74% | 1,465,677 |
| Jan 4, 2021 | $106.12 | $111.96 | $101.18 | $111.21 | +5.73% | 1,194,600 |
| Dec 28, 2020 | $107.51 | $107.51 | $101.52 | $105.18 | -1.30% | 741,454 |
| Dec 21, 2020 | $102.69 | $108.07 | $100.16 | $106.57 | +1.84% | 510,413 |
| Dec 14, 2020 | $100.92 | $106.19 | $98.11 | $104.64 | +4.73% | 1,323,507 |
| Dec 7, 2020 | $103.37 | $105.48 | $98.00 | $99.91 | -4.14% | 1,175,654 |
| Nov 30, 2020 | $99.96 | $105.21 | $99.59 | $104.23 | +4.66% | 1,617,934 |
| Nov 23, 2020 | $96.34 | $99.82 | $93.74 | $99.59 | +3.83% | 943,710 |
| Nov 16, 2020 | $92.99 | $96.72 | $90.62 | $95.92 | +2.91% | 1,268,393 |
| Nov 9, 2020 | $97.57 | $101.13 | $90.69 | $93.21 | -1.15% | 1,415,985 |
| Nov 2, 2020 | $86.75 | $96.66 | $83.74 | $94.29 | +10.28% | 1,680,873 |
| Oct 26, 2020 | $96.44 | $96.70 | $84.44 | $85.50 | -12.32% | 2,124,095 |
| Oct 19, 2020 | $102.36 | $104.18 | $95.91 | $97.51 | -4.36% | 2,722,558 |
| Oct 12, 2020 | $103.00 | $106.17 | $101.23 | $101.95 | -0.05% | 1,196,226 |
| Oct 5, 2020 | $96.85 | $102.31 | $95.71 | $102.00 | +6.55% | 1,452,429 |
| Sep 28, 2020 | $95.72 | $98.15 | $94.44 | $95.73 | +1.54% | 1,118,204 |
| Sep 21, 2020 | $93.42 | $96.95 | $91.03 | $94.28 | -1.05% | 1,222,952 |
| Sep 14, 2020 | $94.55 | $98.13 | $93.56 | $95.28 | +2.12% | 1,747,616 |
| Sep 8, 2020 | $90.91 | $96.20 | $88.88 | $93.30 | +0.37% | 1,330,541 |
| Aug 31, 2020 | $99.65 | $101.74 | $89.95 | $92.96 | -6.36% | 1,499,468 |
| Aug 24, 2020 | $95.34 | $100.21 | $94.00 | $99.27 | +5.46% | 1,238,928 |
| Aug 17, 2020 | $93.31 | $95.41 | $92.13 | $94.13 | +1.61% | 1,138,325 |
| Aug 10, 2020 | $95.09 | $95.48 | $90.85 | $92.64 | -2.00% | 1,783,095 |
| Aug 3, 2020 | $96.65 | $98.27 | $92.79 | $94.53 | -1.32% | 1,588,796 |
| Jul 27, 2020 | $95.07 | $99.38 | $93.50 | $95.79 | +0.39% | 1,566,247 |
| Jul 20, 2020 | $95.00 | $100.42 | $91.37 | $95.42 | +0.37% | 3,304,507 |
| Jul 13, 2020 | $91.18 | $96.19 | $83.94 | $95.07 | +4.77% | 2,599,650 |
| Jul 6, 2020 | $95.18 | $96.00 | $89.42 | $90.74 | -2.26% | 2,071,642 |
| Jun 29, 2020 | $91.66 | $95.25 | $90.02 | $92.84 | +1.98% | 1,686,848 |
| Jun 22, 2020 | $88.63 | $95.08 | $87.79 | $91.04 | +2.84% | 2,593,721 |
| Jun 15, 2020 | $81.81 | $90.49 | $81.13 | $88.53 | +5.13% | 2,149,454 |
| Jun 8, 2020 | $87.69 | $93.27 | $81.21 | $84.21 | -3.68% | 2,172,041 |
| Jun 1, 2020 | $88.00 | $95.02 | $86.53 | $87.43 | -1.10% | 3,471,517 |
| May 26, 2020 | $80.98 | $91.57 | $78.79 | $88.40 | +13.20% | 3,689,269 |
| May 18, 2020 | $75.72 | $78.90 | $73.13 | $78.09 | +7.98% | 3,024,578 |
| May 11, 2020 | $75.51 | $77.81 | $66.40 | $72.32 | -5.80% | 2,608,077 |
| May 4, 2020 | $68.46 | $78.69 | $68.23 | $76.77 | +11.42% | 3,268,303 |
| Apr 27, 2020 | $58.93 | $73.59 | $58.73 | $68.90 | +18.57% | 5,353,611 |
| Apr 20, 2020 | $56.25 | $61.76 | $51.75 | $58.11 | +1.06% | 5,419,323 |
| Apr 13, 2020 | $57.35 | $60.16 | $54.21 | $57.50 | -0.43% | 3,231,864 |
| Apr 6, 2020 | $48.01 | $58.70 | $47.15 | $57.75 | +27.15% | 3,180,031 |
| Mar 30, 2020 | $53.04 | $54.84 | $43.09 | $45.42 | -15.28% | 5,022,145 |
| Mar 23, 2020 | $45.87 | $55.44 | $41.39 | $53.61 | +13.63% | 6,130,710 |
| Mar 16, 2020 | $53.38 | $54.89 | $35.20 | $47.18 | -17.89% | 6,705,116 |
| Mar 9, 2020 | $63.91 | $65.80 | $54.30 | $57.46 | -15.49% | 5,321,857 |
| Mar 2, 2020 | $67.62 | $70.26 | $64.52 | $67.99 | +0.94% | 2,983,271 |
| Feb 24, 2020 | $74.39 | $75.95 | $66.00 | $67.36 | -12.66% | 2,667,050 |
| Feb 18, 2020 | $79.91 | $82.32 | $75.49 | $77.12 | -3.86% | 1,355,903 |
| Feb 10, 2020 | $76.28 | $80.74 | $76.08 | $80.22 | +4.63% | 2,128,638 |
| Feb 3, 2020 | $86.02 | $90.46 | $76.49 | $76.67 | -10.29% | 3,329,732 |
| Jan 27, 2020 | $84.10 | $88.62 | $83.61 | $85.46 | -0.48% | 2,313,988 |
| Jan 21, 2020 | $84.81 | $87.32 | $83.68 | $85.87 | +0.74% | 1,315,061 |
| Jan 13, 2020 | $83.27 | $85.84 | $82.81 | $85.24 | +2.46% | 1,371,062 |
| Jan 6, 2020 | $80.03 | $83.82 | $79.43 | $83.19 | +3.42% | 1,571,518 |
| Dec 30, 2019 | $80.44 | $80.72 | $78.93 | $80.44 | -0.15% | 1,202,659 |
| Dec 23, 2019 | $79.89 | $80.69 | $79.26 | $80.56 | +1.00% | 816,145 |
| Dec 16, 2019 | $77.54 | $80.17 | $77.29 | $79.76 | +3.67% | 2,575,955 |
| Dec 9, 2019 | $81.55 | $82.03 | $76.58 | $76.94 | -5.98% | 2,645,227 |
| Dec 2, 2019 | $83.74 | $83.75 | $80.48 | $81.83 | -2.01% | 2,511,130 |
| Nov 25, 2019 | $79.82 | $85.12 | $79.59 | $83.51 | +5.23% | 1,394,378 |
| Nov 18, 2019 | $76.74 | $81.50 | $76.27 | $79.36 | +3.23% | 1,760,387 |
| Nov 11, 2019 | $75.04 | $77.28 | $74.26 | $76.88 | +1.81% | 1,966,039 |
| Nov 4, 2019 | $76.14 | $77.25 | $74.70 | $75.51 | +0.05% | 2,343,314 |
| Oct 28, 2019 | $77.53 | $78.88 | $74.81 | $75.47 | -1.78% | 2,805,483 |
| Oct 21, 2019 | $78.79 | $81.80 | $73.11 | $76.84 | -1.94% | 5,782,841 |
| Oct 14, 2019 | $86.56 | $86.57 | $77.28 | $78.36 | -9.56% | 3,012,493 |
| Oct 7, 2019 | $84.20 | $87.59 | $83.42 | $86.64 | +2.74% | 2,231,766 |
| Sep 30, 2019 | $79.44 | $84.76 | $78.54 | $84.33 | +5.93% | 2,759,887 |
| Sep 23, 2019 | $83.37 | $85.20 | $78.89 | $79.61 | -4.67% | 1,960,145 |
| Sep 16, 2019 | $80.59 | $83.94 | $80.06 | $83.51 | +3.12% | 2,656,875 |
| Sep 9, 2019 | $82.71 | $84.09 | $79.34 | $80.98 | -1.50% | 2,626,464 |
| Sep 3, 2019 | $82.41 | $83.49 | $80.85 | $82.21 | -0.51% | 1,742,399 |
| Aug 26, 2019 | $84.84 | $86.00 | $81.26 | $82.63 | -1.37% | 1,608,259 |
| Aug 19, 2019 | $84.76 | $87.40 | $82.32 | $83.78 | +0.22% | 1,862,792 |
| Aug 12, 2019 | $85.39 | $86.18 | $80.67 | $83.60 | -1.77% | 2,294,562 |
| Aug 5, 2019 | $79.93 | $85.94 | $78.03 | $85.11 | +4.44% | 3,577,146 |
| Jul 29, 2019 | $88.44 | $89.17 | $81.22 | $81.49 | -7.86% | 2,671,308 |
| Jul 22, 2019 | $71.21 | $89.53 | $71.14 | $88.44 | +24.34% | 5,003,987 |
| Jul 15, 2019 | $71.42 | $72.28 | $70.10 | $71.13 | -0.28% | 1,864,227 |
| Jul 8, 2019 | $70.16 | $71.53 | $69.20 | $71.33 | +1.38% | 1,603,104 |
| Jul 1, 2019 | $70.15 | $71.30 | $68.94 | $70.36 | +1.49% | 1,586,913 |
| Jun 24, 2019 | $69.59 | $69.96 | $66.72 | $69.33 | +0.29% | 1,921,897 |
| Jun 17, 2019 | $68.32 | $70.81 | $67.46 | $69.13 | +1.33% | 2,611,774 |
| Jun 10, 2019 | $66.30 | $70.43 | $66.30 | $68.22 | +3.77% | 2,334,336 |
| Jun 3, 2019 | $65.60 | $66.44 | $63.49 | $65.74 | +0.41% | 2,817,689 |
| May 28, 2019 | $66.07 | $68.05 | $64.41 | $65.47 | -0.82% | 1,301,260 |
| May 20, 2019 | $64.76 | $67.84 | $64.16 | $66.01 | +0.67% | 1,629,997 |
| May 13, 2019 | $65.55 | $66.87 | $63.20 | $65.57 | -2.32% | 3,137,146 |
| May 6, 2019 | $66.87 | $68.96 | $65.50 | $67.13 | -1.34% | 1,815,428 |
| Apr 29, 2019 | $67.64 | $68.27 | $66.15 | $68.04 | +0.80% | 1,989,857 |
| Apr 22, 2019 | $59.50 | $68.09 | $58.85 | $67.50 | +17.80% | 5,246,677 |
| Apr 15, 2019 | $57.07 | $58.34 | $56.24 | $57.30 | +0.47% | 1,340,689 |
| Apr 8, 2019 | $56.55 | $57.36 | $55.64 | $57.03 | +0.85% | 1,365,845 |
| Apr 1, 2019 | $55.53 | $57.51 | $54.93 | $56.55 | +2.61% | 2,145,271 |
| Mar 25, 2019 | $53.86 | $55.76 | $53.44 | $55.11 | +1.90% | 1,944,824 |
| Mar 18, 2019 | $55.39 | $56.72 | $54.04 | $54.08 | -2.14% | 1,300,286 |
| Mar 11, 2019 | $53.35 | $55.73 | $53.14 | $55.26 | +3.74% | 1,531,000 |
| Mar 4, 2019 | $55.06 | $55.24 | $52.56 | $53.27 | -2.97% | 1,530,943 |
| Feb 25, 2019 | $55.21 | $55.39 | $53.96 | $54.90 | +0.11% | 1,839,584 |
| Feb 19, 2019 | $54.19 | $55.00 | $53.88 | $54.84 | +1.12% | 1,324,347 |
| Feb 11, 2019 | $51.69 | $54.51 | $51.64 | $54.23 | +5.67% | 2,360,824 |
| Feb 4, 2019 | $49.77 | $53.81 | $47.83 | $51.32 | +3.47% | 3,911,832 |
| Jan 28, 2019 | $48.15 | $49.69 | $47.60 | $49.60 | +2.44% | 1,811,457 |
| Jan 22, 2019 | $47.95 | $48.73 | $46.66 | $48.42 | +0.10% | 1,532,653 |
| Jan 14, 2019 | $45.52 | $48.68 | $44.79 | $48.37 | +5.73% | 2,093,475 |
| Jan 7, 2019 | $42.75 | $45.83 | $42.42 | $45.75 | +7.39% | 1,968,148 |
| Dec 31, 2018 | $42.45 | $43.12 | $39.85 | $42.60 | +1.24% | 2,066,597 |
| Dec 24, 2018 | $39.99 | $44.17 | $39.01 | $42.08 | +4.24% | 2,179,481 |
| Dec 17, 2018 | $45.47 | $45.76 | $40.13 | $40.37 | -11.86% | 3,210,984 |
| Dec 10, 2018 | $46.66 | $47.63 | $45.51 | $45.80 | -2.26% | 2,442,664 |
| Dec 3, 2018 | $50.25 | $50.90 | $45.52 | $46.86 | -5.39% | 1,826,509 |
| Nov 26, 2018 | $48.66 | $50.50 | $47.64 | $49.53 | +2.95% | 1,687,912 |
| Nov 19, 2018 | $50.08 | $50.08 | $45.85 | $48.11 | -4.14% | 1,167,476 |
| Nov 12, 2018 | $49.48 | $50.55 | $47.00 | $50.19 | +0.78% | 2,458,648 |
| Nov 5, 2018 | $49.01 | $49.89 | $47.23 | $49.80 | +1.61% | 1,973,318 |
| Oct 29, 2018 | $45.91 | $49.51 | $43.96 | $49.01 | +8.21% | 2,950,521 |
| Oct 22, 2018 | $48.15 | $48.46 | $43.65 | $45.29 | -5.37% | 4,711,979 |
| Oct 15, 2018 | $47.76 | $49.66 | $47.26 | $47.86 | +0.15% | 2,229,722 |
| Oct 8, 2018 | $51.39 | $51.53 | $46.28 | $47.79 | -7.37% | 2,913,926 |
| Oct 1, 2018 | $54.89 | $55.06 | $51.11 | $51.59 | -5.51% | 2,494,836 |
| Sep 24, 2018 | $57.22 | $57.22 | $53.24 | $54.60 | -4.93% | 3,543,795 |
| Sep 17, 2018 | $60.59 | $60.80 | $57.39 | $57.43 | -5.12% | 2,553,094 |
| Sep 10, 2018 | $58.06 | $62.39 | $57.00 | $60.53 | +4.36% | 1,889,700 |
| Sep 4, 2018 | $57.81 | $58.64 | $55.86 | $58.00 | +0.02% | 1,362,523 |
| Aug 27, 2018 | $57.00 | $58.56 | $56.27 | $57.99 | +2.29% | 2,335,758 |
| Aug 20, 2018 | $53.59 | $56.96 | $53.13 | $56.69 | +5.78% | 1,572,979 |
| Aug 13, 2018 | $50.91 | $54.00 | $50.33 | $53.59 | +5.20% | 1,564,814 |
| Aug 6, 2018 | $49.14 | $51.55 | $48.51 | $50.94 | +3.68% | 1,328,145 |
| Jul 30, 2018 | $48.61 | $49.33 | $47.21 | $49.13 | +0.70% | 2,250,576 |
| Jul 23, 2018 | $49.85 | $52.00 | $47.63 | $48.79 | -2.48% | 3,566,951 |
| Jul 16, 2018 | $50.53 | $50.73 | $49.29 | $50.03 | -0.66% | 1,894,852 |
| Jul 9, 2018 | $50.45 | $51.15 | $49.27 | $50.36 | +0.40% | 1,690,777 |
| Jul 2, 2018 | $46.75 | $50.34 | $46.14 | $50.16 | +6.70% | 1,270,535 |
| Jun 25, 2018 | $48.77 | $49.56 | $46.10 | $47.01 | -3.57% | 1,835,021 |
| Jun 18, 2018 | $49.34 | $50.31 | $47.93 | $48.75 | -1.77% | 3,157,405 |
| Jun 11, 2018 | $45.90 | $49.73 | $44.16 | $49.63 | +8.36% | 2,736,554 |
| Jun 4, 2018 | $43.54 | $45.85 | $43.30 | $45.80 | +5.29% | 2,048,562 |
| May 29, 2018 | $42.50 | $44.12 | $42.36 | $43.50 | +1.83% | 3,331,445 |
| May 21, 2018 | $44.26 | $44.67 | $42.61 | $42.72 | -2.71% | 1,768,497 |
| May 14, 2018 | $45.09 | $45.23 | $43.24 | $43.91 | -2.44% | 2,014,534 |
| May 7, 2018 | $43.47 | $45.63 | $42.62 | $45.01 | +4.19% | 1,888,204 |
| Apr 30, 2018 | $44.04 | $44.25 | $41.53 | $43.20 | -1.93% | 2,887,914 |
| Apr 23, 2018 | $41.45 | $44.19 | $41.10 | $44.05 | +6.27% | 5,187,486 |
| Apr 16, 2018 | $41.67 | $43.69 | $40.82 | $41.45 | -0.05% | 4,374,682 |
| Apr 9, 2018 | $42.10 | $42.60 | $40.99 | $41.47 | -0.74% | 2,540,736 |
| Apr 2, 2018 | $41.83 | $42.68 | $39.10 | $41.78 | -0.24% | 3,876,150 |
| Mar 26, 2018 | $42.16 | $42.38 | $40.86 | $41.88 | +1.09% | 2,523,495 |
| Mar 19, 2018 | $43.91 | $44.26 | $41.40 | $41.43 | -6.42% | 2,323,091 |
| Mar 12, 2018 | $45.50 | $45.78 | $43.60 | $44.27 | -2.66% | 2,424,855 |
| Mar 5, 2018 | $43.61 | $45.53 | $43.34 | $45.48 | +3.79% | 2,556,564 |
| Feb 26, 2018 | $42.70 | $43.98 | $41.74 | $43.82 | +3.03% | 3,182,604 |
| Feb 20, 2018 | $42.72 | $43.37 | $41.75 | $42.53 | -1.02% | 3,076,915 |
| Feb 12, 2018 | $41.47 | $44.20 | $40.53 | $42.97 | +4.09% | 3,905,477 |
| Feb 5, 2018 | $50.33 | $52.04 | $39.64 | $41.28 | -18.58% | 12,535,369 |
| Jan 29, 2018 | $53.92 | $54.08 | $50.56 | $50.70 | -5.97% | 2,468,810 |
| Jan 22, 2018 | $53.32 | $54.21 | $52.38 | $53.92 | +0.92% | 2,692,776 |
| Jan 16, 2018 | $52.74 | $53.45 | $50.97 | $53.43 | +1.89% | 1,504,836 |
| Jan 8, 2018 | $51.26 | $52.85 | $50.16 | $52.44 | +2.18% | 2,207,158 |
| Jan 2, 2018 | $49.83 | $51.94 | $49.53 | $51.32 | +3.59% | 2,754,312 |
| Dec 26, 2017 | $48.23 | $50.56 | $48.01 | $49.54 | +2.50% | 2,285,840 |
| Dec 18, 2017 | $46.63 | $48.39 | $45.97 | $48.33 | +4.38% | 2,235,368 |
| Dec 11, 2017 | $45.00 | $46.95 | $44.70 | $46.30 | +2.87% | 2,619,966 |
| Dec 4, 2017 | $44.34 | $45.21 | $43.41 | $45.01 | +1.83% | 3,009,557 |
| Nov 27, 2017 | $43.70 | $44.72 | $42.60 | $44.20 | +1.14% | 3,405,507 |
| Nov 20, 2017 | $42.41 | $43.94 | $42.01 | $43.70 | +3.02% | 1,886,932 |
| Nov 13, 2017 | $41.09 | $42.54 | $40.93 | $42.42 | +2.56% | 1,792,098 |
| Nov 6, 2017 | $41.17 | $41.75 | $40.75 | $41.36 | -0.05% | 2,470,573 |
| Oct 30, 2017 | $43.32 | $43.78 | $40.87 | $41.38 | -5.05% | 3,826,964 |
| Oct 23, 2017 | $48.85 | $49.50 | $42.49 | $43.58 | -10.68% | 8,437,605 |
| Oct 16, 2017 | $46.02 | $49.00 | $45.60 | $48.79 | +5.93% | 3,908,488 |
| Oct 9, 2017 | $46.12 | $46.36 | $44.17 | $46.06 | -0.48% | 3,455,067 |
| Oct 2, 2017 | $41.67 | $49.18 | $41.60 | $46.28 | +11.33% | 5,270,363 |
| Sep 25, 2017 | $44.44 | $44.55 | $41.37 | $41.57 | -6.67% | 3,072,715 |
| Sep 18, 2017 | $44.01 | $44.60 | $43.47 | $44.54 | +1.20% | 2,843,402 |
| Sep 11, 2017 | $42.77 | $44.53 | $41.87 | $44.01 | +3.97% | 3,087,057 |
| Sep 5, 2017 | $42.78 | $42.85 | $41.81 | $42.33 | -1.21% | 1,696,900 |
| Aug 28, 2017 | $41.57 | $43.06 | $41.07 | $42.85 | +3.23% | 2,318,120 |
| Aug 21, 2017 | $41.39 | $42.10 | $40.83 | $41.51 | +0.05% | 2,800,730 |
| Aug 14, 2017 | $43.74 | $44.61 | $41.43 | $41.49 | -4.40% | 2,519,311 |
| Aug 7, 2017 | $43.86 | $43.97 | $42.63 | $43.40 | -0.78% | 1,835,329 |
| Jul 31, 2017 | $45.04 | $45.04 | $43.14 | $43.74 | -2.82% | 2,623,248 |
| Jul 24, 2017 | $43.10 | $45.30 | $42.98 | $45.01 | +4.31% | 5,287,955 |
| Jul 17, 2017 | $47.48 | $47.96 | $42.50 | $43.15 | -9.14% | 7,709,989 |
| Jul 10, 2017 | $46.76 | $47.93 | $45.91 | $47.49 | +1.74% | 3,736,330 |
| Jul 3, 2017 | $48.22 | $48.53 | $46.07 | $46.68 | -2.87% | 1,717,919 |
| Jun 26, 2017 | $48.30 | $49.02 | $46.56 | $48.06 | -0.17% | 3,106,214 |
| Jun 19, 2017 | $47.27 | $48.49 | $46.69 | $48.14 | +2.19% | 2,707,773 |
| Jun 12, 2017 | $45.98 | $47.32 | $45.68 | $47.11 | +1.99% | 2,451,676 |
| Jun 5, 2017 | $47.50 | $47.81 | $45.02 | $46.19 | -3.04% | 2,378,123 |
| May 30, 2017 | $47.22 | $48.03 | $46.29 | $47.64 | +0.80% | 1,604,021 |
| May 22, 2017 | $47.56 | $48.17 | $46.52 | $47.26 | -0.51% | 2,938,405 |
| May 15, 2017 | $45.54 | $47.80 | $45.22 | $47.50 | +5.11% | 5,986,725 |
| May 8, 2017 | $45.23 | $45.82 | $44.83 | $45.19 | -0.11% | 3,697,538 |
| May 1, 2017 | $46.39 | $47.00 | $44.92 | $45.24 | -3.11% | 3,552,125 |
| Apr 24, 2017 | $46.30 | $47.48 | $46.06 | $46.69 | +2.03% | 4,648,067 |
| Apr 17, 2017 | $49.23 | $50.89 | $45.47 | $45.76 | -7.03% | 6,134,674 |
| Apr 10, 2017 | $48.61 | $50.09 | $48.34 | $49.22 | +0.98% | 2,287,231 |
| Apr 3, 2017 | $52.05 | $52.23 | $48.48 | $48.74 | -6.36% | 2,883,369 |
| Mar 27, 2017 | $49.04 | $52.39 | $49.03 | $52.05 | +4.90% | 2,712,207 |
| Mar 20, 2017 | $51.01 | $51.63 | $48.53 | $49.62 | -2.71% | 2,220,497 |
| Mar 13, 2017 | $49.96 | $51.84 | $49.71 | $51.00 | +2.41% | 2,928,857 |
| Mar 6, 2017 | $50.73 | $50.74 | $48.68 | $49.80 | -1.78% | 2,742,882 |
| Feb 27, 2017 | $50.89 | $51.07 | $50.08 | $50.70 | -0.49% | 2,332,788 |
| Feb 21, 2017 | $50.36 | $51.67 | $50.35 | $50.95 | +0.97% | 2,212,718 |
| Feb 13, 2017 | $49.25 | $50.62 | $48.54 | $50.46 | +2.98% | 2,072,085 |
| Feb 6, 2017 | $48.68 | $49.79 | $47.71 | $49.00 | 0.00% | 3,333,700 |
| Jan 30, 2017 | $50.80 | $51.69 | $46.11 | $49.00 | -3.37% | 7,023,406 |
| Jan 23, 2017 | $50.14 | $52.80 | $49.81 | $50.71 | +1.20% | 3,177,981 |
| Jan 17, 2017 | $50.44 | $50.97 | $49.62 | $50.11 | -0.63% | 1,872,504 |
| Jan 9, 2017 | $51.53 | $51.66 | $49.11 | $50.43 | -6.39% | 3,393,228 |
| Jan 3, 2017 | $53.30 | $55.74 | $53.29 | $53.87 | +1.58% | 2,191,931 |
| Dec 27, 2016 | $53.32 | $54.20 | $52.91 | $53.03 | -1.03% | 2,432,782 |
| Dec 19, 2016 | $51.85 | $54.39 | $51.85 | $53.58 | +3.18% | 3,059,779 |
| Dec 12, 2016 | $52.04 | $52.33 | $50.76 | $51.93 | +0.02% | 4,363,805 |
| Dec 5, 2016 | $52.74 | $53.65 | $51.61 | $51.92 | -1.10% | 3,703,271 |
| Nov 28, 2016 | $53.83 | $54.85 | $50.76 | $52.50 | -2.54% | 3,706,828 |
| Nov 21, 2016 | $53.83 | $54.13 | $52.30 | $53.87 | +0.84% | 1,807,256 |
| Nov 14, 2016 | $54.08 | $54.79 | $50.73 | $53.42 | – | 3,535,519 |
Seasonality
MANH 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 | 0.4% | -3.4% | -2.0% | 6.4% | 4.6% | 4.4% | 9.9% | 4.1% | -3.5% | -1.3% | 5.5% | -2.1% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 3 of 10 | 7 of 9 | 2 of 9 |
| 2026 | -12.9% | -10.3% | -1.7% | 3.6% | 8.8% | -7.2% | 37.4% | 16.6% | -11.0% | 25.0% | ||
| 2025 | -22.8% | -15.2% | -2.2% | 2.5% | 6.4% | 4.6% | 11.2% | -1.9% | -4.9% | -11.2% | -3.1% | -1.8% |
| 2024 | 12.7% | 4.4% | -1.2% | -17.7% | 6.5% | 12.4% | 3.5% | 3.5% | 6.4% | -6.4% | 8.4% | -5.3% |
| 2023 | 7.4% | 10.3% | 7.7% | 7.0% | 9.5% | 10.2% | -4.6% | 6.3% | -2.4% | -1.4% | 14.4% | -3.5% |
| 2022 | -13.9% | -0.1% | 3.8% | -5.9% | -7.4% | -5.2% | 22.7% | 0.4% | -5.8% | -8.5% | 3.5% | -3.6% |
| 2021 | 7.7% | 8.6% | -4.5% | 16.9% | -0.9% | 6.5% | 10.2% | 2.1% | -6.1% | 18.6% | -14.0% | -0.4% |
| 2020 | 7.2% | -21.2% | -26.0% | 42.4% | 24.6% | 6.6% | 1.7% | 1.5% | -1.8% | -10.5% | 19.6% | 2.9% |
| 2019 | 15.1% | 12.3% | 0.7% | 22.4% | -2.9% | 5.9% | 22.6% | -2.8% | -2.4% | -7.1% | 11.4% | -4.5% |
| 2018 | 6.6% | -20.3% | -0.5% | 2.8% | 1.1% | 8.0% | 2.4% | 20.5% | -5.8% | -12.6% | 3.7% | -14.5% |
| 2017 | -3.3% | -2.2% | 3.8% | -10.3% | 0.3% | 2.6% | -8.0% | -4.9% | -1.1% | 0.7% | 5.9% | 11.7% |