American Strategic Investment Co. (NYC) stock
NYCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 6/3096% below fair value
$5.96+0.14 (+2.41%)
Close on Oct 30, 2026Market cap $18.86MP/E 1.2Yield –
Price history
American Strategic Investment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.96
+2.41% on the day
52-week range
$5.50 – $13.97
-57.3% from the high
Change over 52 weeks
-38.3%
From $9.66 on Oct 30, 2025
Average volume
34,672
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.81 | $6.07 | $5.71 | $5.96 | +0.51% | 20,672 |
| Oct 19, 2026 | $5.76 | $6.28 | $5.68 | $5.93 | +2.87% | 9,237 |
| Oct 12, 2026 | $5.72 | $5.91 | $5.50 | $5.76 | +1.85% | 19,767 |
| Oct 5, 2026 | $6.63 | $6.85 | $5.66 | $5.66 | -13.06% | 93,027 |
| Sep 28, 2026 | $6.42 | $6.80 | $5.82 | $6.51 | +0.15% | 22,916 |
| Sep 21, 2026 | $5.85 | $6.50 | $5.52 | $6.50 | +11.11% | 63,460 |
| Sep 14, 2026 | $6.37 | $6.37 | $5.61 | $5.85 | -5.65% | 134,840 |
| Sep 8, 2026 | $6.39 | $6.54 | $5.82 | $6.20 | -1.43% | 130,034 |
| Aug 31, 2026 | $6.31 | $6.48 | $6.04 | $6.29 | +0.45% | 79,375 |
| Aug 24, 2026 | $6.79 | $6.84 | $5.97 | $6.26 | -9.77% | 78,334 |
| Aug 17, 2026 | $7.41 | $7.75 | $6.63 | $6.94 | -8.20% | 277,311 |
| Aug 10, 2026 | $8.60 | $8.60 | $7.28 | $7.56 | -13.30% | 215,938 |
| Aug 3, 2026 | $9.13 | $9.80 | $8.50 | $8.72 | -3.22% | 240,753 |
| Jul 27, 2026 | $8.37 | $9.84 | $8.23 | $9.01 | +9.95% | 229,876 |
| Jul 20, 2026 | $8.64 | $8.64 | $8.05 | $8.20 | -2.56% | 40,787 |
| Jul 13, 2026 | $8.20 | $9.01 | $8.11 | $8.41 | +1.94% | 714,348 |
| Jul 6, 2026 | $9.03 | $9.35 | $8.16 | $8.25 | -11.48% | 301,869 |
| Jun 29, 2026 | $8.55 | $9.85 | $8.55 | $9.32 | +6.51% | 219,479 |
| Jun 22, 2026 | $7.70 | $8.95 | $7.51 | $8.75 | +14.98% | 319,416 |
| Jun 15, 2026 | $7.78 | $8.63 | $7.56 | $7.61 | -2.19% | 40,196 |
| Jun 8, 2026 | $8.50 | $11.01 | $7.00 | $7.78 | -5.82% | 262,727 |
| Jun 1, 2026 | $8.53 | $9.00 | $8.20 | $8.26 | -3.72% | 42,107 |
| May 26, 2026 | $9.71 | $10.19 | $8.57 | $8.58 | -8.92% | 54,379 |
| May 18, 2026 | $10.01 | $12.70 | $8.42 | $9.42 | -0.84% | 151,031 |
| May 11, 2026 | $7.81 | $13.97 | $7.16 | $9.50 | +19.35% | 371,748 |
| May 4, 2026 | $8.01 | $8.61 | $7.94 | $7.96 | -0.50% | 11,773 |
| Apr 27, 2026 | $7.97 | $8.35 | $7.97 | $8.00 | -2.74% | 8,000 |
| Apr 20, 2026 | $7.91 | $8.52 | $7.91 | $8.23 | +0.43% | 14,151 |
| Apr 13, 2026 | $8.50 | $8.76 | $7.88 | $8.19 | +0.98% | 14,322 |
| Apr 6, 2026 | $8.10 | $8.69 | $8.06 | $8.11 | -2.17% | 5,322 |
| Mar 30, 2026 | $8.04 | $8.57 | $8.02 | $8.29 | +1.61% | 7,274 |
| Mar 23, 2026 | $8.96 | $9.00 | $8.16 | $8.16 | -8.53% | 3,854 |
| Mar 16, 2026 | $8.15 | $8.92 | $8.09 | $8.92 | +9.85% | 8,832 |
| Mar 9, 2026 | $8.03 | $8.68 | $8.03 | $8.12 | +0.25% | 4,181 |
| Mar 2, 2026 | $8.02 | $8.68 | $8.02 | $8.10 | 0.00% | 7,911 |
| Feb 23, 2026 | $8.67 | $8.87 | $8.02 | $8.10 | -8.06% | 15,523 |
| Feb 17, 2026 | $8.23 | $10.02 | $8.23 | $8.81 | +6.53% | 11,115 |
| Feb 9, 2026 | $8.87 | $9.72 | $8.27 | $8.27 | -8.92% | 6,729 |
| Feb 2, 2026 | $11.00 | $11.36 | $8.50 | $9.08 | -17.68% | 20,372 |
| Jan 26, 2026 | $10.35 | $11.99 | $9.93 | $11.03 | +10.85% | 36,127 |
| Jan 20, 2026 | $10.22 | $10.93 | $9.95 | $9.95 | -2.64% | 29,265 |
| Jan 12, 2026 | $9.00 | $10.60 | $9.00 | $10.22 | +13.43% | 25,111 |
| Jan 5, 2026 | $8.41 | $9.30 | $7.82 | $9.01 | +4.77% | 35,487 |
| Dec 29, 2025 | $8.11 | $8.75 | $7.77 | $8.60 | +2.87% | 29,920 |
| Dec 22, 2025 | $7.93 | $8.38 | $7.79 | $8.36 | +3.34% | 7,787 |
| Dec 15, 2025 | $8.20 | $8.29 | $7.40 | $8.09 | +1.25% | 14,914 |
| Dec 8, 2025 | $7.27 | $8.21 | $7.27 | $7.99 | +10.21% | 17,051 |
| Dec 1, 2025 | $7.60 | $8.00 | $7.03 | $7.25 | -8.23% | 24,813 |
| Nov 24, 2025 | $7.74 | $7.90 | $7.25 | $7.90 | -1.25% | 10,658 |
| Nov 17, 2025 | $7.73 | $8.27 | $7.39 | $8.00 | +0.63% | 24,252 |
| Nov 10, 2025 | $7.50 | $8.05 | $7.20 | $7.95 | +1.28% | 22,383 |
| Nov 3, 2025 | $9.53 | $9.62 | $7.70 | $7.85 | -17.63% | 27,282 |
| Oct 27, 2025 | $9.75 | $9.87 | $9.17 | $9.53 | -4.51% | 11,988 |
| Oct 20, 2025 | $9.98 | $10.25 | $9.56 | $9.98 | +1.32% | 12,000 |
| Oct 13, 2025 | $9.88 | $9.97 | $9.18 | $9.85 | +2.07% | 13,888 |
| Oct 6, 2025 | $9.75 | $10.40 | $9.46 | $9.65 | -1.37% | 14,635 |
| Sep 29, 2025 | $9.71 | $10.32 | $9.27 | $9.78 | -2.16% | 14,550 |
| Sep 22, 2025 | $9.80 | $10.34 | $9.09 | $10.00 | +5.60% | 19,994 |
| Sep 15, 2025 | $9.11 | $10.49 | $9.11 | $9.47 | +0.21% | 92,305 |
| Sep 8, 2025 | $9.89 | $10.50 | $9.07 | $9.45 | -5.31% | 24,602 |
| Sep 2, 2025 | $10.38 | $10.96 | $9.50 | $9.98 | -8.94% | 13,607 |
| Aug 25, 2025 | $11.33 | $11.80 | $9.91 | $10.96 | -0.36% | 11,771 |
| Aug 18, 2025 | $11.89 | $12.80 | $11.00 | $11.00 | -7.49% | 6,530 |
| Aug 11, 2025 | $12.45 | $13.84 | $11.89 | $11.89 | -8.59% | 4,607 |
| Aug 4, 2025 | $13.11 | $13.25 | $11.89 | $13.01 | -0.78% | 4,495 |
| Jul 28, 2025 | $13.12 | $14.00 | $11.90 | $13.11 | -3.25% | 10,066 |
| Jul 21, 2025 | $14.25 | $14.73 | $13.54 | $13.55 | +1.46% | 8,791 |
| Jul 14, 2025 | $15.11 | $16.30 | $12.77 | $13.36 | -16.22% | 21,563 |
| Jul 7, 2025 | $15.20 | $16.30 | $14.51 | $15.94 | +7.70% | 24,819 |
| Jun 30, 2025 | $12.90 | $15.87 | $12.55 | $14.80 | +16.72% | 19,251 |
| Jun 23, 2025 | $10.65 | $12.98 | $10.45 | $12.68 | +20.99% | 46,746 |
| Jun 16, 2025 | $10.27 | $10.48 | $8.85 | $10.48 | -0.19% | 59,836 |
| Jun 9, 2025 | $9.70 | $10.51 | $9.06 | $10.50 | +3.65% | 8,563 |
| Jun 2, 2025 | $8.75 | $10.13 | $8.75 | $10.13 | +4.92% | 9,490 |
| May 26, 2025 | $10.77 | $10.80 | $9.37 | $9.66 | -8.92% | 18,130 |
| May 19, 2025 | $11.14 | $11.29 | $9.60 | $10.60 | -2.75% | 14,222 |
| May 12, 2025 | $11.40 | $11.77 | $10.50 | $10.90 | -4.93% | 15,567 |
| May 5, 2025 | $10.68 | $11.71 | $10.68 | $11.47 | +6.16% | 6,680 |
| Apr 28, 2025 | $11.98 | $12.00 | $10.80 | $10.80 | -10.00% | 9,338 |
| Apr 21, 2025 | $11.59 | $12.75 | $10.93 | $12.00 | +2.56% | 14,498 |
| Apr 14, 2025 | $11.81 | $13.59 | $10.51 | $11.70 | -2.50% | 68,839 |
| Apr 7, 2025 | $10.80 | $12.00 | $9.99 | $12.00 | +12.68% | 28,734 |
| Mar 31, 2025 | $11.97 | $12.20 | $9.43 | $10.65 | -6.99% | 62,815 |
| Mar 24, 2025 | $10.35 | $12.48 | $10.04 | $11.45 | +10.63% | 32,921 |
| Mar 17, 2025 | $9.75 | $10.53 | $9.30 | $10.35 | +3.50% | 14,756 |
| Mar 10, 2025 | $10.38 | $10.40 | $9.65 | $10.00 | +0.38% | 22,400 |
| Mar 3, 2025 | $10.76 | $11.36 | $9.67 | $9.96 | -5.40% | 42,184 |
| Feb 24, 2025 | $10.79 | $11.14 | $10.00 | $10.53 | +0.77% | 11,146 |
| Feb 18, 2025 | $11.68 | $11.96 | $10.35 | $10.45 | -12.92% | 56,684 |
| Feb 10, 2025 | $11.00 | $12.52 | $10.50 | $12.00 | +9.09% | 49,128 |
| Feb 3, 2025 | $10.23 | $11.25 | $9.86 | $11.00 | +11.00% | 22,032 |
| Jan 27, 2025 | $8.94 | $10.57 | $8.92 | $9.91 | +8.31% | 32,099 |
| Jan 21, 2025 | $9.05 | $9.25 | $8.81 | $9.15 | +3.93% | 20,177 |
| Jan 13, 2025 | $8.81 | $9.25 | $8.50 | $8.80 | -3.15% | 38,784 |
| Jan 6, 2025 | $9.09 | $9.10 | $8.62 | $9.09 | +1.11% | 14,738 |
| Dec 30, 2024 | $8.54 | $9.22 | $8.37 | $8.99 | +1.36% | 26,043 |
| Dec 23, 2024 | $8.34 | $9.22 | $8.04 | $8.87 | +2.06% | 35,822 |
| Dec 16, 2024 | $9.15 | $9.15 | $7.96 | $8.69 | +0.46% | 16,380 |
| Dec 9, 2024 | $8.19 | $8.81 | $7.89 | $8.65 | +2.43% | 16,849 |
| Dec 2, 2024 | $8.32 | $8.61 | $8.02 | $8.45 | -1.80% | 15,463 |
| Nov 25, 2024 | $8.71 | $9.23 | $8.40 | $8.60 | -1.15% | 13,078 |
| Nov 18, 2024 | $8.81 | $9.28 | $8.60 | $8.70 | -0.82% | 18,374 |
| Nov 11, 2024 | $8.64 | $8.98 | $8.54 | $8.77 | -0.66% | 10,112 |
| Nov 4, 2024 | $9.05 | $9.05 | $8.66 | $8.83 | -2.06% | 22,552 |
| Oct 28, 2024 | $9.50 | $9.50 | $8.50 | $9.02 | +0.84% | 35,772 |
| Oct 21, 2024 | $9.14 | $9.50 | $8.35 | $8.94 | -2.51% | 10,475 |
| Oct 14, 2024 | $9.10 | $9.50 | $8.66 | $9.17 | +3.03% | 12,399 |
| Oct 7, 2024 | $8.88 | $9.25 | $8.51 | $8.90 | +0.23% | 17,438 |
| Sep 30, 2024 | $9.05 | $9.77 | $8.60 | $8.88 | -1.44% | 26,290 |
| Sep 23, 2024 | $9.27 | $9.52 | $9.00 | $9.01 | -7.11% | 17,463 |
| Sep 16, 2024 | $9.35 | $9.70 | $8.55 | $9.70 | +2.11% | 39,235 |
| Sep 9, 2024 | $8.60 | $9.83 | $8.39 | $9.50 | +6.26% | 45,407 |
| Sep 3, 2024 | $9.43 | $9.60 | $8.60 | $8.94 | -8.02% | 34,842 |
| Aug 26, 2024 | $8.94 | $10.46 | $8.25 | $9.72 | +8.00% | 18,288 |
| Aug 19, 2024 | $9.15 | $9.54 | $8.62 | $9.00 | -0.11% | 18,856 |
| Aug 12, 2024 | $8.65 | $9.32 | $8.51 | $9.01 | +1.01% | 15,248 |
| Aug 5, 2024 | $8.45 | $9.15 | $8.02 | $8.92 | +5.56% | 11,617 |
| Jul 29, 2024 | $8.45 | $8.98 | $8.16 | $8.45 | 0.00% | 3,895 |
| Jul 22, 2024 | $8.87 | $9.05 | $8.21 | $8.45 | -4.63% | 14,060 |
| Jul 15, 2024 | $10.53 | $10.53 | $7.55 | $8.86 | -13.56% | 29,915 |
| Jul 8, 2024 | $10.15 | $10.91 | $9.67 | $10.25 | +2.09% | 7,890 |
| Jul 1, 2024 | $9.51 | $10.24 | $9.46 | $10.04 | +4.91% | 12,002 |
| Jun 24, 2024 | $8.89 | $9.69 | $8.89 | $9.57 | +7.53% | 26,022 |
| Jun 17, 2024 | $9.21 | $9.21 | $8.69 | $8.90 | -3.52% | 16,283 |
| Jun 10, 2024 | $9.17 | $9.30 | $9.15 | $9.23 | -0.59% | 16,248 |
| Jun 3, 2024 | $9.28 | $9.38 | $9.03 | $9.28 | +0.87% | 16,204 |
| May 28, 2024 | $9.20 | $9.34 | $9.02 | $9.20 | -2.13% | 17,084 |
| May 20, 2024 | $8.28 | $9.46 | $8.17 | $9.40 | +13.66% | 46,954 |
| May 13, 2024 | $8.05 | $8.50 | $8.00 | $8.27 | +1.29% | 46,088 |
| May 6, 2024 | $5.72 | $8.50 | $5.72 | $8.17 | +41.31% | 332,170 |
| Apr 29, 2024 | $6.10 | $6.20 | $5.46 | $5.78 | -7.11% | 6,069 |
| Apr 22, 2024 | $6.11 | $6.32 | $5.84 | $6.22 | +5.25% | 10,951 |
| Apr 15, 2024 | $6.14 | $6.59 | $5.91 | $5.91 | -3.59% | 6,774 |
| Apr 8, 2024 | $6.93 | $6.93 | $6.12 | $6.13 | -6.41% | 27,089 |
| Apr 1, 2024 | $6.51 | $6.58 | $6.11 | $6.55 | +3.15% | 11,752 |
| Mar 25, 2024 | $7.06 | $7.06 | $6.25 | $6.35 | -8.37% | 7,536 |
| Mar 18, 2024 | $6.79 | $7.06 | $6.60 | $6.93 | -0.43% | 6,923 |
| Mar 11, 2024 | $6.60 | $7.25 | $6.60 | $6.96 | +4.66% | 13,945 |
| Mar 4, 2024 | $7.25 | $7.71 | $6.63 | $6.65 | -11.80% | 16,371 |
| Feb 26, 2024 | $7.03 | $7.73 | $6.98 | $7.54 | +6.80% | 6,198 |
| Feb 20, 2024 | $6.89 | $7.40 | $6.69 | $7.06 | +0.97% | 13,629 |
| Feb 12, 2024 | $7.20 | $7.20 | $6.99 | $6.99 | -2.89% | 10,313 |
| Feb 5, 2024 | $7.56 | $7.80 | $7.08 | $7.20 | -6.25% | 21,648 |
| Jan 29, 2024 | $7.77 | $7.80 | $7.51 | $7.68 | -0.35% | 22,458 |
| Jan 22, 2024 | $7.78 | $7.80 | $7.64 | $7.71 | -1.89% | 6,415 |
| Jan 16, 2024 | $7.98 | $8.00 | $7.78 | $7.86 | +0.96% | 4,609 |
| Jan 8, 2024 | $8.06 | $8.41 | $7.77 | $7.78 | -3.95% | 6,633 |
| Jan 2, 2024 | $7.97 | $8.42 | $7.83 | $8.10 | +1.63% | 4,196 |
| Dec 26, 2023 | $7.65 | $8.24 | $7.62 | $7.97 | +2.97% | 22,412 |
| Dec 18, 2023 | $7.74 | $8.09 | $7.62 | $7.74 | -3.85% | 18,048 |
| Dec 11, 2023 | $7.70 | $8.05 | $7.29 | $8.05 | +5.93% | 37,457 |
| Dec 4, 2023 | $7.50 | $7.78 | $7.26 | $7.60 | +2.69% | 14,479 |
| Nov 27, 2023 | $7.93 | $8.10 | $7.19 | $7.40 | -4.27% | 10,334 |
| Nov 20, 2023 | $8.02 | $8.31 | $7.61 | $7.73 | -2.90% | 6,649 |
| Nov 13, 2023 | $8.23 | $8.44 | $7.19 | $7.96 | -0.49% | 26,335 |
| Nov 6, 2023 | $9.11 | $9.35 | $7.54 | $8.00 | -9.98% | 72,803 |
| Oct 30, 2023 | $9.08 | $9.57 | $8.67 | $8.89 | +1.53% | 10,453 |
| Oct 23, 2023 | $9.26 | $9.26 | $8.54 | $8.75 | -4.44% | 19,945 |
| Oct 16, 2023 | $9.00 | $9.40 | $8.79 | $9.16 | +1.78% | 21,336 |
| Oct 9, 2023 | $9.08 | $9.50 | $8.82 | $9.00 | +0.33% | 49,336 |
| Oct 2, 2023 | $8.63 | $9.60 | $8.11 | $8.97 | -1.43% | 74,313 |
| Sep 25, 2023 | $6.24 | $9.10 | $6.22 | $9.10 | +44.69% | 1,356,025 |
| Sep 18, 2023 | $6.57 | $6.70 | $6.20 | $6.29 | -3.39% | 18,712 |
| Sep 11, 2023 | $6.65 | $6.74 | $6.15 | $6.51 | -3.22% | 17,557 |
| Sep 5, 2023 | $6.68 | $6.96 | $6.30 | $6.73 | +0.70% | 8,456 |
| Aug 28, 2023 | $6.63 | $7.12 | $6.22 | $6.68 | -1.04% | 27,716 |
| Aug 21, 2023 | $6.81 | $7.31 | $6.59 | $6.75 | +2.43% | 16,599 |
| Aug 14, 2023 | $7.51 | $7.51 | $6.59 | $6.59 | -10.05% | 16,029 |
| Aug 7, 2023 | $7.30 | $7.76 | $7.10 | $7.33 | +0.08% | 28,626 |
| Jul 31, 2023 | $8.15 | $8.15 | $7.21 | $7.32 | -8.16% | 14,707 |
| Jul 24, 2023 | $7.74 | $8.28 | $7.74 | $7.97 | +1.66% | 23,738 |
| Jul 17, 2023 | $8.70 | $8.90 | $7.59 | $7.84 | -9.52% | 31,908 |
| Jul 10, 2023 | $7.30 | $9.48 | $7.19 | $8.67 | +18.37% | 55,058 |
| Jul 3, 2023 | $7.50 | $8.00 | $6.75 | $7.32 | -7.46% | 36,131 |
| Jun 26, 2023 | $7.00 | $8.48 | $6.70 | $7.91 | +13.00% | 32,693 |
| Jun 20, 2023 | $7.42 | $7.59 | $7.00 | $7.00 | -5.28% | 9,986 |
| Jun 12, 2023 | $7.91 | $8.30 | $7.05 | $7.39 | -8.33% | 22,038 |
| Jun 5, 2023 | $8.25 | $8.54 | $8.00 | $8.06 | -4.71% | 11,468 |
| May 30, 2023 | $8.38 | $8.65 | $7.87 | $8.46 | +3.77% | 9,561 |
| May 22, 2023 | $8.19 | $8.88 | $8.15 | $8.15 | -1.52% | 13,434 |
| May 15, 2023 | $7.95 | $8.97 | $7.65 | $8.28 | +5.45% | 28,820 |
| May 8, 2023 | $8.87 | $9.27 | $7.80 | $7.85 | -9.09% | 22,350 |
| May 1, 2023 | $10.07 | $10.40 | $8.12 | $8.63 | -12.12% | 21,977 |
| Apr 24, 2023 | $12.61 | $12.91 | $9.71 | $9.83 | -23.72% | 39,619 |
| Apr 17, 2023 | $12.53 | $13.09 | $11.14 | $12.88 | +1.74% | 59,716 |
| Apr 10, 2023 | $9.95 | $14.75 | $9.95 | $12.66 | +27.88% | 76,478 |
| Apr 3, 2023 | $8.52 | $10.15 | $8.52 | $9.90 | +16.20% | 25,544 |
| Mar 27, 2023 | $7.54 | $8.56 | $7.54 | $8.52 | +16.08% | 45,792 |
| Mar 20, 2023 | $8.89 | $8.89 | $7.00 | $7.34 | -18.26% | 38,224 |
| Mar 13, 2023 | $11.10 | $11.44 | $8.98 | $8.98 | -19.17% | 39,596 |
| Mar 6, 2023 | $11.45 | $11.75 | $11.01 | $11.11 | -2.80% | 25,526 |
| Feb 27, 2023 | $12.08 | $12.25 | $11.43 | $11.43 | -3.30% | 27,432 |
| Feb 21, 2023 | $12.00 | $12.25 | $11.59 | $11.82 | -1.50% | 19,040 |
| Feb 13, 2023 | $11.28 | $12.50 | $11.28 | $12.00 | +3.81% | 44,988 |
| Feb 6, 2023 | $11.59 | $12.76 | $11.32 | $11.56 | -1.53% | 59,999 |
| Jan 30, 2023 | $11.85 | $13.53 | $11.67 | $11.74 | -2.17% | 48,811 |
| Jan 23, 2023 | $14.60 | $15.11 | $11.61 | $12.00 | -17.30% | 89,934 |
| Jan 17, 2023 | $15.25 | $15.52 | $13.65 | $14.51 | +2.91% | 43,854 |
| Jan 9, 2023 | $13.76 | $15.70 | $12.64 | $14.10 | +4.29% | 98,500 |
| Jan 3, 2023 | $14.08 | $16.16 | $13.36 | $13.52 | -4.52% | 44,797 |
| Dec 27, 2022 | $17.36 | $17.44 | $13.60 | $14.16 | -14.08% | 39,797 |
| Dec 19, 2022 | $15.60 | $20.00 | $15.49 | $16.48 | +11.35% | 55,928 |
| Dec 12, 2022 | $16.08 | $16.48 | $14.32 | $14.80 | -4.64% | 26,232 |
| Dec 5, 2022 | $17.44 | $17.44 | $14.80 | $15.52 | -10.19% | 28,069 |
| Nov 28, 2022 | $21.12 | $21.12 | $16.80 | $17.28 | -13.25% | 26,764 |
| Nov 21, 2022 | $21.28 | $21.73 | $18.72 | $19.92 | -5.47% | 19,635 |
| Nov 14, 2022 | $23.92 | $23.92 | $20.96 | $21.07 | -9.17% | 22,701 |
| Nov 7, 2022 | $26.80 | $27.20 | $22.16 | $23.20 | -5.84% | 17,815 |
| Oct 31, 2022 | $23.84 | $28.24 | $23.36 | $24.64 | +0.33% | 10,362 |
| Oct 24, 2022 | $26.56 | $27.68 | $24.17 | $24.56 | -6.12% | 12,163 |
| Oct 17, 2022 | $25.84 | $28.48 | $25.60 | $26.16 | -1.21% | 10,221 |
| Oct 10, 2022 | $27.76 | $29.95 | $26.40 | $26.48 | -3.22% | 13,849 |
| Oct 3, 2022 | $25.92 | $29.60 | $25.18 | $27.36 | +5.88% | 11,621 |
| Sep 26, 2022 | $29.20 | $29.52 | $25.36 | $25.84 | -4.72% | 11,665 |
| Sep 19, 2022 | $30.40 | $31.06 | $26.64 | $27.12 | -13.96% | 11,270 |
| Sep 12, 2022 | $31.52 | $36.08 | $30.24 | $31.52 | -0.25% | 30,865 |
| Sep 6, 2022 | $29.52 | $33.20 | $27.36 | $31.60 | +15.16% | 32,224 |
| Aug 29, 2022 | $23.04 | $28.00 | $22.16 | $27.44 | +21.63% | 135,558 |
| Aug 22, 2022 | $31.12 | $31.76 | $21.85 | $22.56 | -17.06% | 68,500 |
| Aug 15, 2022 | $32.00 | $32.08 | $26.64 | $27.20 | -15.00% | 41,060 |
| Aug 8, 2022 | $32.24 | $34.32 | $30.00 | $32.00 | +0.76% | 13,860 |
| Aug 1, 2022 | $32.80 | $33.12 | $28.88 | $31.76 | +6.43% | 15,872 |
| Jul 25, 2022 | $32.16 | $33.27 | $27.60 | $29.84 | -8.80% | 22,790 |
| Jul 18, 2022 | $36.32 | $37.60 | $31.20 | $32.72 | -6.83% | 41,783 |
| Jul 11, 2022 | $40.48 | $40.48 | $33.84 | $35.12 | -12.20% | 19,410 |
| Jul 5, 2022 | $40.80 | $43.52 | $38.18 | $40.00 | -2.15% | 17,201 |
| Jun 27, 2022 | $42.56 | $46.00 | $40.00 | $40.88 | -5.89% | 14,393 |
| Jun 21, 2022 | $46.72 | $49.08 | $40.24 | $43.44 | -8.59% | 33,213 |
| Jun 13, 2022 | $51.20 | $58.88 | $46.84 | $47.52 | -9.04% | 31,118 |
| Jun 6, 2022 | $60.64 | $64.24 | $51.52 | $52.24 | -14.42% | 24,813 |
| May 31, 2022 | $60.96 | $64.00 | $56.00 | $61.04 | -4.74% | 26,950 |
| May 23, 2022 | $66.64 | $69.90 | $52.56 | $64.08 | -6.32% | 64,486 |
| May 16, 2022 | $78.08 | $80.80 | $67.20 | $68.40 | -15.51% | 13,753 |
| May 9, 2022 | $90.64 | $94.40 | $77.60 | $80.96 | -12.68% | 38,928 |
| May 2, 2022 | $97.12 | $99.60 | $90.08 | $92.72 | -6.38% | 19,906 |
| Apr 25, 2022 | $100.24 | $102.96 | $91.96 | $99.04 | -2.75% | 23,298 |
| Apr 18, 2022 | $106.80 | $109.00 | $99.56 | $101.84 | -3.41% | 34,328 |
| Apr 11, 2022 | $97.28 | $107.52 | $97.28 | $105.44 | +6.72% | 21,720 |
| Apr 4, 2022 | $105.28 | $106.80 | $96.08 | $98.80 | -5.22% | 19,156 |
| Mar 28, 2022 | $101.76 | $110.00 | $101.76 | $104.24 | +1.16% | 26,492 |
| Mar 21, 2022 | $96.96 | $105.76 | $96.96 | $103.04 | +4.29% | 26,814 |
| Mar 14, 2022 | $89.60 | $98.80 | $88.93 | $98.80 | +6.19% | 32,820 |
| Mar 7, 2022 | $100.16 | $101.20 | $89.79 | $93.04 | -8.50% | 25,155 |
| Feb 28, 2022 | $91.04 | $102.00 | $91.04 | $101.68 | +11.69% | 26,795 |
| Feb 22, 2022 | $90.56 | $96.88 | $86.48 | $91.04 | +0.53% | 17,957 |
| Feb 14, 2022 | $88.80 | $99.92 | $84.08 | $90.56 | +3.38% | 26,181 |
| Feb 7, 2022 | $84.56 | $100.96 | $84.56 | $87.60 | +1.39% | 33,210 |
| Jan 31, 2022 | $84.96 | $92.88 | $83.04 | $86.40 | +0.28% | 33,601 |
| Jan 24, 2022 | $92.96 | $94.08 | $81.28 | $86.16 | -6.27% | 47,520 |
| Jan 18, 2022 | $87.68 | $99.60 | $86.12 | $91.92 | +3.42% | 41,523 |
| Jan 10, 2022 | $87.04 | $91.88 | $82.34 | $88.88 | +3.25% | 45,717 |
| Jan 3, 2022 | $84.40 | $102.40 | $77.76 | $86.08 | +1.41% | 145,937 |
| Dec 27, 2021 | $49.28 | $95.04 | $48.40 | $84.88 | +70.58% | 520,750 |
| Dec 20, 2021 | $46.88 | $52.16 | $46.32 | $49.76 | +4.89% | 40,538 |
| Dec 13, 2021 | $54.08 | $56.24 | $47.44 | $47.44 | -13.43% | 58,067 |
| Dec 6, 2021 | $54.08 | $58.64 | $53.60 | $54.80 | +1.18% | 32,575 |
| Nov 29, 2021 | $58.08 | $58.08 | $51.92 | $54.16 | -6.10% | 27,804 |
| Nov 22, 2021 | $57.20 | $63.12 | $54.40 | $57.68 | -0.14% | 25,074 |
| Nov 15, 2021 | $62.16 | $62.16 | $56.80 | $57.76 | -8.03% | 34,481 |
| Nov 8, 2021 | $64.16 | $64.65 | $60.80 | $62.80 | -1.38% | 19,080 |
| Nov 1, 2021 | $63.20 | $64.40 | $62.16 | $63.68 | -0.50% | 23,892 |
| Oct 25, 2021 | $65.44 | $67.12 | $62.88 | $64.00 | -2.20% | 16,728 |
| Oct 18, 2021 | $65.76 | $68.61 | $65.05 | $65.44 | -1.68% | 13,637 |
| Oct 11, 2021 | $64.96 | $68.64 | $64.88 | $66.56 | +1.96% | 9,603 |
| Oct 4, 2021 | $63.60 | $68.00 | $63.60 | $65.28 | +1.62% | 12,705 |
| Sep 27, 2021 | $66.80 | $69.36 | $63.00 | $64.24 | -4.86% | 17,367 |
| Sep 20, 2021 | $65.60 | $68.32 | $63.52 | $67.52 | +1.32% | 21,868 |
| Sep 13, 2021 | $70.32 | $71.20 | $65.60 | $66.64 | -5.88% | 49,187 |
| Sep 7, 2021 | $73.92 | $76.40 | $70.57 | $70.80 | -5.35% | 12,269 |
| Aug 30, 2021 | $73.84 | $76.80 | $72.00 | $74.80 | +0.21% | 19,295 |
| Aug 23, 2021 | $73.36 | $77.52 | $73.36 | $74.64 | -0.43% | 20,181 |
| Aug 16, 2021 | $91.28 | $93.92 | $71.84 | $74.96 | -19.50% | 27,410 |
| Aug 9, 2021 | $99.12 | $101.84 | $85.20 | $93.12 | -7.91% | 15,766 |
| Aug 2, 2021 | $106.72 | $106.72 | $101.12 | $101.12 | -5.25% | 6,377 |
| Jul 26, 2021 | $106.48 | $108.32 | $104.00 | $106.72 | +0.30% | 5,245 |
| Jul 19, 2021 | $108.32 | $111.44 | $102.40 | $106.40 | -2.28% | 13,354 |
| Jul 12, 2021 | $102.40 | $114.00 | $99.92 | $108.88 | +4.69% | 14,423 |
| Jul 6, 2021 | $104.72 | $105.52 | $103.20 | $104.00 | -0.08% | 15,063 |
| Jun 28, 2021 | $103.60 | $106.56 | $102.48 | $104.08 | -0.69% | 12,069 |
| Jun 21, 2021 | $104.00 | $107.28 | $100.00 | $104.80 | +0.15% | 46,644 |
| Jun 14, 2021 | $96.56 | $118.40 | $96.48 | $104.64 | +9.00% | 102,737 |
| Jun 7, 2021 | $92.40 | $96.00 | $91.28 | $96.00 | +4.44% | 15,865 |
| Jun 1, 2021 | $86.48 | $91.92 | $83.04 | $91.92 | +6.29% | 51,213 |
| May 24, 2021 | $89.76 | $94.24 | $85.68 | $86.48 | -3.48% | 41,643 |
| May 17, 2021 | $80.00 | $89.60 | $79.04 | $89.60 | +12.00% | 21,397 |
| May 10, 2021 | $69.06 | $80.00 | $69.06 | $80.00 | +12.36% | 45,726 |
| May 3, 2021 | $70.64 | $72.80 | $68.48 | $71.20 | +0.79% | 18,533 |
| Apr 26, 2021 | $66.80 | $70.64 | $66.80 | $70.64 | +5.75% | 9,276 |
| Apr 19, 2021 | $68.40 | $69.60 | $64.88 | $66.80 | -3.36% | 12,353 |
| Apr 12, 2021 | $68.00 | $71.28 | $66.16 | $69.12 | +2.73% | 11,953 |
| Apr 5, 2021 | $69.20 | $69.36 | $66.32 | $67.28 | -1.06% | 10,341 |
| Mar 29, 2021 | $69.20 | $71.92 | $67.12 | $68.00 | -2.80% | 11,099 |
| Mar 22, 2021 | $67.92 | $71.57 | $67.92 | $69.96 | +1.33% | 10,279 |
| Mar 15, 2021 | $74.00 | $74.00 | $66.96 | $69.04 | -5.73% | 23,295 |
| Mar 8, 2021 | $68.00 | $80.72 | $66.80 | $73.24 | +6.83% | 21,769 |
| Mar 1, 2021 | $79.36 | $81.29 | $65.28 | $68.56 | -12.99% | 26,814 |
| Feb 22, 2021 | $78.56 | $81.28 | $77.84 | $78.80 | -0.51% | 13,517 |
| Feb 16, 2021 | $79.84 | $80.24 | $78.24 | $79.20 | +0.92% | 10,087 |
| Feb 8, 2021 | $80.00 | $80.00 | $78.00 | $78.48 | -0.91% | 9,766 |
| Feb 1, 2021 | $76.88 | $80.08 | $76.88 | $79.20 | +3.02% | 8,456 |
| Jan 25, 2021 | $76.88 | $80.08 | $76.88 | $76.88 | -2.18% | 9,952 |
| Jan 19, 2021 | $80.00 | $80.80 | $76.64 | $78.60 | -3.21% | 13,359 |
| Jan 11, 2021 | $66.24 | $82.93 | $64.24 | $81.20 | +18.85% | 27,174 |
| Jan 4, 2021 | $69.68 | $69.68 | $61.36 | $68.32 | +5.30% | 18,233 |
| Dec 28, 2020 | $62.00 | $67.50 | $61.20 | $64.88 | +2.53% | 22,108 |
| Dec 21, 2020 | $71.68 | $73.60 | $60.80 | $63.28 | -10.42% | 33,243 |
| Dec 14, 2020 | $78.40 | $83.04 | $69.60 | $70.64 | -8.02% | 36,691 |
| Dec 7, 2020 | $81.92 | $81.92 | $76.08 | $76.80 | -8.40% | 5,645 |
| Nov 30, 2020 | $80.32 | $84.52 | $79.20 | $83.84 | +0.72% | 7,679 |
| Nov 23, 2020 | $80.40 | $92.00 | $80.00 | $83.24 | +4.83% | 5,766 |
| Nov 16, 2020 | $82.00 | $82.00 | $78.00 | $79.41 | +1.54% | 4,975 |
| Nov 9, 2020 | $86.56 | $86.56 | $72.96 | $78.20 | -3.22% | 19,759 |
| Nov 2, 2020 | $89.68 | $91.74 | $80.00 | $80.80 | -8.84% | 3,533 |
| Oct 26, 2020 | $93.36 | $94.40 | $88.16 | $88.64 | -5.22% | 2,292 |
| Oct 19, 2020 | $90.16 | $97.12 | $89.20 | $93.52 | +3.91% | 3,891 |
| Oct 12, 2020 | $94.56 | $94.56 | $89.60 | $90.00 | -3.81% | 4,256 |
| Oct 5, 2020 | $95.12 | $96.08 | $91.60 | $93.56 | -0.13% | 3,177 |
| Sep 28, 2020 | $95.52 | $97.60 | $93.60 | $93.68 | -2.26% | 3,811 |
| Sep 21, 2020 | $105.60 | $108.32 | $95.20 | $95.84 | -11.26% | 4,633 |
| Sep 14, 2020 | $94.88 | $108.20 | $93.80 | $108.00 | +12.03% | 7,802 |
| Sep 8, 2020 | $103.12 | $103.12 | $96.08 | $96.40 | -6.01% | 9,227 |
| Aug 31, 2020 | $107.76 | $112.00 | $102.16 | $102.56 | -4.85% | 8,811 |
| Aug 24, 2020 | $110.08 | $112.40 | $105.12 | $107.78 | -2.58% | 15,124 |
| Aug 18, 2020 | $240.00 | $240.00 | $106.00 | $110.64 | -85.28% | 32,799 |
| Oct 13, 2014 | $751.20 | $755.20 | $749.28 | $751.84 | +0.03% | 2,824 |
| Oct 6, 2014 | $777.92 | $779.84 | $751.28 | $751.60 | -3.11% | 1,887 |
| Sep 29, 2014 | $779.84 | $784.72 | $762.00 | $775.76 | -1.36% | 3,547 |
| Sep 22, 2014 | $800.88 | $800.88 | $780.24 | $786.48 | -2.08% | 4,466 |
| Sep 15, 2014 | $799.92 | $808.08 | $795.12 | $803.20 | +0.66% | 3,286 |
| Sep 8, 2014 | $805.60 | $807.36 | $796.16 | $797.92 | -1.05% | 4,881 |
| Sep 2, 2014 | $809.04 | $810.24 | $803.36 | $806.40 | +0.03% | 1,753 |
| Aug 25, 2014 | $802.24 | $808.24 | $802.24 | $806.16 | +0.52% | 925 |
| Aug 18, 2014 | $791.68 | $802.80 | $791.68 | $802.00 | +2.00% | 2,450 |
| Aug 11, 2014 | $782.48 | $791.84 | $781.28 | $786.24 | +1.51% | 2,053 |
| Aug 4, 2014 | $780.72 | $785.20 | $772.08 | $774.56 | -0.33% | 737 |
| Jul 28, 2014 | $800.56 | $802.16 | $777.12 | $777.12 | -3.09% | 751 |
| Jul 21, 2014 | $796.32 | $805.12 | $796.32 | $801.92 | +0.29% | 773 |
| Jul 14, 2014 | $799.92 | $803.12 | $795.20 | $799.60 | +0.54% | 333 |
| Jul 7, 2014 | $804.88 | $805.60 | $793.52 | $795.28 | -1.63% | 785 |
| Jun 30, 2014 | $798.56 | $808.48 | $798.56 | $808.48 | +1.19% | 957 |
| Jun 23, 2014 | $808.48 | $808.48 | $792.72 | $798.96 | -0.96% | 1,203 |
| Jun 16, 2014 | $796.40 | $806.96 | $793.20 | $806.72 | +1.84% | 494 |
| Jun 9, 2014 | $798.80 | $799.28 | $792.00 | $792.16 | -0.66% | 609 |
| Jun 2, 2014 | $787.52 | $797.76 | $786.24 | $797.44 | +1.42% | 440 |
| May 27, 2014 | $785.68 | $786.24 | $782.96 | $786.24 | +0.72% | 422 |
| May 20, 2014 | $773.68 | $780.64 | $773.68 | $780.64 | +0.96% | 256 |
| May 12, 2014 | $779.60 | $782.00 | $769.44 | $773.20 | +0.20% | 736 |
| May 5, 2014 | $773.44 | $778.80 | $770.88 | $771.68 | -0.43% | 767 |
| Apr 28, 2014 | $767.44 | $776.24 | $764.48 | $775.04 | +1.28% | 848 |
| Apr 21, 2014 | $766.88 | $774.08 | $765.28 | $765.28 | -0.32% | 407 |
| Apr 14, 2014 | $753.44 | $767.76 | $749.76 | $767.76 | +2.23% | 1,708 |
| Apr 7, 2014 | $763.52 | $767.12 | $751.04 | $751.04 | -2.07% | 858 |
| Mar 31, 2014 | $762.80 | $776.80 | $762.80 | $766.88 | +1.63% | 931 |
| Mar 24, 2014 | $756.72 | $762.00 | $753.52 | $754.56 | -0.67% | 421 |
| Mar 17, 2014 | $755.12 | $765.36 | $753.36 | $759.68 | +0.97% | 278 |
| Mar 10, 2014 | $763.20 | $763.20 | $750.48 | $752.40 | -1.80% | 583 |
| Mar 4, 2014 | $763.44 | $770.08 | $763.44 | $766.16 | +0.64% | 783 |
| Feb 24, 2014 | $752.80 | $761.44 | $752.80 | $761.28 | +1.13% | 366 |
| Feb 18, 2014 | $752.00 | $754.96 | $747.52 | $752.80 | +0.57% | 552 |
| Feb 10, 2014 | $730.32 | $748.56 | $730.32 | $748.56 | +2.15% | 928 |
| Feb 3, 2014 | $725.44 | $732.80 | $710.16 | $732.80 | +0.81% | 1,362 |
| Jan 27, 2014 | $731.60 | $733.44 | $724.08 | $726.88 | -0.84% | 1,214 |
| Jan 21, 2014 | $757.68 | $757.68 | $732.64 | $733.04 | -2.94% | 735 |
| Jan 13, 2014 | $753.44 | $756.64 | $750.00 | $755.28 | +0.15% | 278 |
| Jan 6, 2014 | $748.64 | $754.16 | $733.44 | $754.16 | +0.37% | 1,584 |
| Dec 30, 2013 | $753.44 | $757.12 | $747.84 | $751.36 | -0.24% | 1,818 |
| Dec 23, 2013 | $745.28 | $754.80 | $744.96 | $753.20 | +0.92% | 792 |
| Dec 16, 2013 | $731.68 | $747.44 | $730.32 | $746.32 | +2.40% | 1,853 |
| Dec 9, 2013 | $742.88 | $742.88 | $726.56 | $728.80 | -1.59% | 1,325 |
| Dec 2, 2013 | $743.60 | $743.92 | $731.60 | $740.56 | -0.84% | 1,042 |
| Nov 25, 2013 | $745.76 | $747.44 | $742.48 | $746.80 | +0.27% | 684 |
| Nov 18, 2013 | $746.96 | $746.96 | $738.32 | $744.80 | +0.25% | 1,051 |
| Nov 11, 2013 | $731.52 | $742.96 | $729.20 | $742.96 | +1.85% | 1,383 |
| Nov 4, 2013 | $733.68 | $735.76 | $724.72 | $729.44 | +0.14% | 444 |
| Oct 28, 2013 | $733.52 | $738.56 | $728.40 | $728.40 | -0.45% | 802 |
| Oct 21, 2013 | $728.48 | $734.88 | $727.28 | $731.68 | +0.55% | 1,114 |
| Oct 14, 2013 | $714.08 | $728.08 | $711.28 | $727.68 | +2.44% | 3,174 |
| Oct 7, 2013 | $698.16 | $710.56 | $689.76 | $710.32 | +0.94% | 1,245 |
| Sep 30, 2013 | $698.24 | $704.96 | $697.36 | $703.68 | -0.19% | 3,015 |
| Sep 23, 2013 | $713.68 | $713.68 | $704.48 | $705.04 | -2.21% | 534 |
| Sep 16, 2013 | $713.04 | $726.40 | $710.48 | $720.96 | +2.11% | 2,074 |
| Sep 10, 2013 | $702.48 | $706.40 | $702.24 | $706.08 | +1.91% | 22,660 |
| Sep 3, 2013 | $681.84 | $694.96 | $681.44 | $692.88 | +1.98% | 738 |
| Aug 26, 2013 | $694.00 | $694.00 | $678.56 | $679.44 | -1.98% | 3,841 |
| Aug 19, 2013 | $690.32 | $693.20 | $686.96 | $693.20 | +0.18% | 868 |
| Aug 12, 2013 | $700.32 | $704.64 | $691.92 | $691.92 | -1.76% | 751 |
| Aug 5, 2013 | $704.88 | $706.80 | $698.96 | $704.32 | -0.34% | 1,077 |
| Jul 29, 2013 | $698.64 | $706.80 | $697.28 | $706.72 | +0.72% | 2,479 |
| Jul 22, 2013 | $702.40 | $706.40 | $696.80 | $701.68 | -0.08% | 2,015 |
| Jul 15, 2013 | $694.00 | $702.24 | $691.44 | $702.24 | +1.41% | 4,321 |
| Jul 8, 2013 | $677.60 | $693.20 | $675.52 | $692.48 | +3.06% | 2,368 |
| Jul 1, 2013 | $670.24 | $672.40 | $662.88 | $671.92 | +1.18% | 3,037 |
| Jun 24, 2013 | $651.28 | $668.32 | $647.60 | $664.08 | +0.40% | 6,219 |
| Jun 17, 2013 | $686.40 | $689.60 | $655.52 | $661.44 | -2.67% | 10,666 |
| Jun 10, 2013 | $685.04 | $685.84 | $672.88 | $679.60 | -0.62% | 1,680 |
| Jun 3, 2013 | $682.24 | $687.12 | $670.40 | $683.84 | +0.34% | 1,646 |
| May 28, 2013 | $699.12 | $700.80 | $681.52 | $681.52 | -1.26% | 6,545 |
| May 20, 2013 | $701.44 | $706.48 | $687.52 | $690.24 | -1.47% | 45,183 |
| May 13, 2013 | $689.44 | $700.96 | $689.12 | $700.56 | +1.67% | 12,985 |
| May 6, 2013 | $682.40 | $692.08 | $681.44 | $689.04 | +1.01% | 23,540 |
| Apr 29, 2013 | $672.16 | $684.16 | $670.24 | $682.16 | +2.05% | 9,635 |
| Apr 22, 2013 | $658.32 | $673.68 | $652.24 | $668.48 | +1.83% | 5,036 |
| Apr 15, 2013 | $666.00 | $666.00 | $651.60 | $656.48 | -1.95% | 4,203 |
| Apr 8, 2013 | $658.24 | $675.68 | $655.04 | $669.52 | +2.42% | 31,074 |
| Apr 1, 2013 | $663.36 | $665.04 | $650.24 | $653.68 | -1.53% | 3,500 |
| Mar 25, 2013 | $663.20 | $663.92 | $656.08 | $663.84 | +0.02% | 2,986 |
| Mar 18, 2013 | $661.04 | $666.00 | $658.64 | $663.68 | -0.59% | 3,409 |
| Mar 11, 2013 | $662.00 | $668.64 | $661.84 | $667.60 | +0.79% | 2,114 |
| Mar 4, 2013 | $648.40 | $663.04 | $648.40 | $662.40 | +2.13% | 1,758 |
| Feb 25, 2013 | $653.68 | $653.68 | $637.60 | $648.56 | -0.07% | 1,555 |
| Feb 19, 2013 | $654.08 | $658.16 | $642.88 | $649.04 | -0.56% | 1,082 |
| Feb 11, 2013 | $651.12 | $655.20 | $651.12 | $652.72 | +0.14% | 1,715 |
| Feb 4, 2013 | $649.84 | $652.24 | $647.12 | $651.84 | -0.42% | 1,324 |
| Jan 28, 2013 | $647.04 | $654.72 | $647.04 | $654.56 | +0.83% | 2,593 |
| Jan 22, 2013 | $640.00 | $649.20 | $640.00 | $649.20 | +1.24% | 1,361 |
| Jan 14, 2013 | $635.76 | $641.28 | $632.72 | $641.28 | +0.89% | 1,622 |
| Jan 7, 2013 | $629.12 | $635.92 | $627.68 | $635.60 | +0.57% | 596 |
| Dec 31, 2012 | $605.44 | $632.00 | $605.44 | $632.00 | +3.89% | 2,654 |
| Dec 24, 2012 | $614.64 | $614.80 | $608.32 | $608.32 | -1.14% | 410 |
| Dec 17, 2012 | $613.28 | $624.00 | $612.88 | $615.36 | +0.52% | 1,588 |
| Dec 10, 2012 | $610.16 | $618.80 | $610.16 | $612.16 | +0.50% | 1,250 |
| Dec 3, 2012 | $605.76 | $609.52 | $602.00 | $609.12 | +0.69% | 945 |
| Nov 26, 2012 | $599.52 | $605.04 | $594.32 | $604.96 | +0.80% | 957 |
| Nov 19, 2012 | $587.28 | $600.16 | $587.28 | $600.16 | +3.69% | 379 |
| Nov 12, 2012 | $590.56 | $590.56 | $575.44 | $578.80 | -2.39% | 533 |
| Nov 5, 2012 | $601.28 | $608.72 | $590.32 | $592.96 | -2.19% | 2,331 |
| Oct 31, 2012 | $603.20 | $609.92 | $599.12 | $606.24 | +1.17% | 1,349 |
| Oct 22, 2012 | $609.28 | $609.28 | $597.28 | $599.20 | -1.62% | 694 |
| Oct 15, 2012 | $601.60 | $619.20 | $601.60 | $609.04 | +1.29% | 1,425 |
| Oct 8, 2012 | $610.16 | $610.32 | $599.76 | $601.28 | -1.80% | 1,374 |
| Oct 1, 2012 | $606.32 | $617.44 | $603.68 | $612.32 | +1.70% | 1,729 |
| Sep 24, 2012 | $608.32 | $612.64 | $600.64 | $602.08 | -2.20% | 1,824 |
| Sep 17, 2012 | $619.76 | $620.24 | $612.24 | $615.60 | -0.91% | 1,134 |
| Sep 10, 2012 | $603.44 | $623.28 | $594.96 | $621.28 | +2.83% | 3,555 |
| Sep 4, 2012 | $587.28 | $604.16 | $584.56 | $604.16 | +2.72% | 1,492 |
| Aug 27, 2012 | $589.68 | $591.52 | $584.32 | $588.16 | -0.34% | 1,523 |
| Aug 20, 2012 | $592.08 | $597.84 | $587.28 | $590.16 | -0.46% | 885 |
| Aug 13, 2012 | $586.32 | $593.36 | $586.24 | $592.88 | +1.15% | 1,832 |
| Aug 6, 2012 | $582.56 | $587.84 | $582.48 | $586.16 | +0.92% | 956 |
| Jul 30, 2012 | $578.00 | $581.36 | $566.32 | $580.80 | +0.15% | 1,167 |
| Jul 24, 2012 | $555.12 | $580.00 | $552.48 | $579.92 | +2.14% | 1,095 |
| Jul 16, 2012 | $567.04 | $574.96 | $563.36 | $567.76 | +0.33% | 940 |
| Jul 9, 2012 | $564.00 | $565.92 | $554.88 | $565.92 | +0.24% | 565 |
| Jul 2, 2012 | $572.00 | $576.88 | $564.56 | $564.56 | -0.62% | 1,736 |
| Jun 25, 2012 | $546.08 | $568.72 | $546.08 | $568.08 | +2.47% | 1,823 |
| Jun 18, 2012 | $560.16 | $572.32 | $554.40 | $554.40 | -1.58% | 1,250 |
| Jun 11, 2012 | $559.28 | $563.68 | $549.28 | $563.28 | +1.72% | 1,449 |
| Jun 4, 2012 | $536.72 | $559.68 | $532.16 | $553.76 | +3.33% | 1,963 |
| May 29, 2012 | $557.36 | $558.32 | $535.68 | $535.92 | -2.97% | 997 |
| May 21, 2012 | $547.20 | $558.00 | $545.12 | $552.32 | +0.64% | 1,279 |
| May 14, 2012 | $567.04 | $567.36 | $548.80 | $548.80 | -4.39% | 1,793 |
| May 7, 2012 | $579.12 | $580.80 | $569.52 | $574.00 | -1.35% | 3,632 |
| Apr 30, 2012 | $595.04 | $600.96 | $580.16 | $581.84 | -2.48% | 3,622 |
| Apr 23, 2012 | $577.04 | $597.28 | $577.04 | $596.64 | +1.51% | 2,868 |
| Apr 16, 2012 | $584.00 | $590.96 | $580.40 | $587.76 | +1.03% | 1,038 |
| Apr 9, 2012 | $583.36 | $587.92 | $574.00 | $581.76 | -1.49% | 3,963 |
| Apr 2, 2012 | $598.72 | $606.24 | $589.44 | $590.56 | -1.61% | 5,150 |
| Mar 26, 2012 | $602.00 | $605.44 | $591.76 | $600.24 | +0.43% | 1,018 |
| Mar 19, 2012 | $606.80 | $610.96 | $594.08 | $597.68 | -1.50% | 1,029 |
| Mar 12, 2012 | $592.72 | $607.60 | $592.72 | $606.80 | +2.10% | 624 |
| Mar 5, 2012 | $593.76 | $596.00 | $579.92 | $594.32 | -0.32% | 1,292 |
| Feb 27, 2012 | $593.12 | $600.32 | $587.36 | $596.24 | -0.11% | 1,846 |
| Feb 21, 2012 | $595.20 | $598.96 | $591.52 | $596.88 | +0.38% | 1,900 |
| Feb 13, 2012 | $589.12 | $594.64 | $583.44 | $594.64 | +1.70% | 872 |
| Feb 6, 2012 | $585.60 | $593.28 | $584.64 | $584.72 | -0.61% | 2,809 |
| Jan 30, 2012 | $571.44 | $589.20 | $568.88 | $588.32 | +1.90% | 3,478 |
| Jan 23, 2012 | $574.96 | $581.60 | $569.12 | $577.36 | +1.06% | 2,056 |
| Jan 17, 2012 | $563.52 | $571.52 | $559.84 | $571.28 | +2.50% | 1,289 |
| Jan 9, 2012 | $554.00 | $560.96 | $554.00 | $557.36 | +0.87% | 433 |
| Jan 3, 2012 | $554.88 | $559.92 | $551.84 | $552.56 | +0.91% | 975 |
| Dec 27, 2011 | $547.68 | $549.60 | $540.64 | $547.60 | -0.07% | 2,794 |
| Dec 19, 2011 | $528.72 | $548.00 | $527.60 | $548.00 | +3.16% | 2,608 |
| Dec 12, 2011 | $545.44 | $545.44 | $528.56 | $531.20 | -3.47% | 606 |
| Dec 5, 2011 | $555.60 | $557.36 | $542.40 | $550.32 | +0.36% | 3,264 |
| Nov 28, 2011 | $523.20 | $552.80 | $519.36 | $548.32 | +7.89% | 3,193 |
| Nov 21, 2011 | $526.00 | $526.00 | $508.24 | $508.24 | -5.11% | 1,197 |
| Nov 14, 2011 | $551.28 | $553.04 | $530.80 | $535.60 | -3.29% | 4,376 |
| Nov 7, 2011 | $548.32 | $562.00 | $539.76 | $553.84 | +0.38% | 1,292 |
| Oct 31, 2011 | $561.04 | $562.16 | $532.40 | $551.76 | -3.13% | 1,265 |
| Oct 24, 2011 | $548.72 | $573.68 | $543.44 | $569.60 | +5.45% | 2,261 |
| Oct 17, 2011 | $532.88 | $542.32 | $525.92 | $540.16 | +0.58% | 1,162 |
| Oct 10, 2011 | $518.40 | $537.04 | $517.36 | $537.04 | +5.95% | 1,875 |
| Oct 3, 2011 | $495.28 | $515.28 | $469.92 | $506.88 | +0.30% | 16,432 |
| Sep 26, 2011 | $497.84 | $523.52 | $497.84 | $505.36 | +1.84% | 2,894 |
| Sep 19, 2011 | $527.68 | $539.52 | $488.32 | $496.24 | -8.01% | 2,444 |
| Sep 12, 2011 | $510.64 | $541.68 | $509.44 | $539.44 | +4.11% | 623 |
| Sep 6, 2011 | $516.16 | $538.48 | $514.32 | $518.16 | -3.07% | 452 |
| Aug 29, 2011 | $541.68 | $555.44 | $527.84 | $534.56 | +0.68% | 3,474 |
| Aug 22, 2011 | $520.16 | $533.44 | $513.04 | $530.96 | +3.35% | 2,765 |
| Aug 15, 2011 | $539.52 | $549.60 | $513.76 | $513.76 | -4.35% | 3,810 |
| Aug 8, 2011 | $523.76 | $539.92 | $500.00 | $537.12 | -1.22% | 8,034 |
| Aug 1, 2011 | $599.76 | $599.76 | $529.36 | $543.76 | -8.45% | 9,654 |
| Jul 25, 2011 | $609.76 | $612.64 | $588.96 | $593.92 | -3.26% | 5,121 |
| Jul 18, 2011 | $593.68 | $615.20 | $593.28 | $613.92 | +2.33% | 1,301 |
| Jul 11, 2011 | $606.24 | $608.96 | $599.92 | $599.92 | -2.17% | 802 |
| Jul 5, 2011 | $615.28 | $620.80 | $612.00 | $613.20 | -0.38% | 521 |
| Jun 27, 2011 | $582.72 | $615.52 | $582.72 | $615.52 | +5.54% | 1,395 |
| Jun 20, 2011 | $586.48 | $600.48 | $579.36 | $583.20 | -0.94% | 935 |
| Jun 13, 2011 | $592.00 | $599.76 | $582.32 | $588.72 | -0.38% | 7,138 |
| Jun 6, 2011 | $600.96 | $602.08 | $588.16 | $590.96 | -2.34% | 2,227 |
| May 31, 2011 | $623.28 | $623.28 | $601.84 | $605.12 | -1.91% | 2,143 |
| May 23, 2011 | $606.32 | $617.68 | $598.48 | $616.88 | +0.33% | 1,679 |
| May 16, 2011 | $612.00 | $620.24 | $606.40 | $614.88 | -0.01% | 1,875 |
| May 10, 2011 | $626.56 | $627.12 | $613.60 | $614.96 | -0.40% | 541 |
| May 2, 2011 | $638.08 | $638.08 | $616.00 | $617.44 | -2.75% | 1,512 |
| Apr 25, 2011 | $623.04 | $635.36 | $619.44 | $634.88 | +2.18% | 2,581 |
| Apr 18, 2011 | $604.24 | $622.80 | $602.96 | $621.36 | +1.01% | 1,343 |
| Apr 11, 2011 | $622.48 | $623.44 | $610.08 | $615.12 | -1.03% | 2,195 |
| Apr 4, 2011 | $620.40 | $624.24 | $620.00 | $621.52 | +0.22% | 1,874 |
| Mar 28, 2011 | $609.76 | $620.16 | $603.36 | $620.16 | +1.97% | 3,106 |
| Mar 21, 2011 | $604.56 | $611.28 | $602.00 | $608.16 | +2.16% | 7,297 |
| Mar 14, 2011 | $601.12 | $601.92 | $580.40 | $595.28 | -1.82% | 2,907 |
| Mar 7, 2011 | $617.12 | $617.12 | $600.88 | $606.32 | -1.49% | 2,118 |
| Feb 28, 2011 | $616.96 | $621.68 | $608.32 | $615.52 | +0.48% | 1,994 |
| Feb 22, 2011 | $616.16 | $618.88 | $603.44 | $612.56 | -1.64% | 3,139 |
| Feb 14, 2011 | $614.72 | $625.04 | $612.88 | $622.80 | +1.74% | 1,995 |
| Feb 7, 2011 | $611.20 | $612.88 | $605.36 | $612.16 | +1.10% | 3,132 |
| Jan 31, 2011 | $591.84 | $611.68 | $591.84 | $605.52 | +2.41% | 1,329 |
| Jan 24, 2011 | $592.72 | $601.76 | $591.28 | $591.28 | -0.35% | 1,163 |
| Jan 18, 2011 | $597.52 | $599.28 | $586.32 | $593.36 | – | 1,363 |
Seasonality
NYC return in each calendar month over the last 7 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 | 9.5% | -4.0% | -4.1% | 0.5% | 1.7% | 7.3% | -7.7% | -15.6% | 0.6% | -4.0% | -14.4% | 4.4% |
| Months up | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 1 of 6 | 2 of 7 | 1 of 7 | 0 of 6 | 3 of 6 |
| 2026 | 33.1% | -26.6% | 5.2% | -5.8% | 6.8% | 12.4% | -6.5% | -29.2% | -4.1% | -2.6% | ||
| 2025 | 16.7% | 6.3% | 6.4% | 1.2% | -14.8% | 36.1% | -0.2% | -16.4% | -8.5% | -5.0% | -17.1% | 4.9% |
| 2024 | -2.3% | -10.0% | -9.4% | -6.1% | 54.4% | 4.0% | -12.3% | 15.9% | -5.0% | -4.7% | -2.3% | -1.3% |
| 2023 | -14.5% | -2.6% | -27.7% | 15.3% | -19.9% | 0.5% | -0.8% | -16.4% | 38.6% | -3.1% | -15.0% | 6.3% |
| 2022 | 3.9% | 6.3% | 13.7% | -5.4% | -39.0% | -30.5% | -29.0% | -16.9% | 4.2% | -4.0% | -26.1% | -22.7% |
| 2021 | 19.9% | 2.5% | -12.7% | 3.9% | 22.4% | 21.2% | 2.6% | -30.9% | -12.5% | 0.3% | -16.2% | 58.4% |
| 2020 | -8.3% | -8.8% | -9.7% | -18.9% |