Pacific Airport Group (PAC) stock
PACNYSEAirports, Flying Fields & Airport Terminal ServicesFiscal year ends December 31Also trades as GPAEF
$230.59+3.12 (+1.37%)
Close on Oct 30, 2026Market cap $11.65BP/E 22.7Yield –
Price history
Pacific Airport share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$230.59
+1.37% on the day
52-week range
$192.65 – $300.41
-23.2% from the high
Change over 52 weeks
+10.8%
From $208.17 on Oct 30, 2025
Average volume
139,179
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $221.93 | $231.94 | $217.95 | $230.59 | +3.67% | 640,966 |
| Oct 19, 2026 | $205.93 | $225.00 | $200.78 | $222.42 | +9.08% | 684,260 |
| Oct 12, 2026 | $199.47 | $204.74 | $192.65 | $203.90 | +1.19% | 537,656 |
| Oct 5, 2026 | $208.38 | $212.60 | $193.69 | $201.50 | +0.30% | 1,043,885 |
| Sep 28, 2026 | $214.84 | $217.96 | $193.11 | $200.90 | -6.96% | 1,121,261 |
| Sep 21, 2026 | $204.87 | $216.47 | $199.66 | $215.94 | +6.49% | 787,332 |
| Sep 14, 2026 | $201.31 | $204.44 | $196.99 | $202.78 | -0.33% | 645,578 |
| Sep 8, 2026 | $210.99 | $212.66 | $201.94 | $203.46 | -2.26% | 340,616 |
| Aug 31, 2026 | $207.54 | $211.71 | $201.43 | $208.17 | +0.29% | 649,579 |
| Aug 24, 2026 | $211.40 | $216.35 | $204.02 | $207.56 | -2.18% | 749,124 |
| Aug 17, 2026 | $206.94 | $214.27 | $203.24 | $212.18 | +2.51% | 521,735 |
| Aug 10, 2026 | $220.11 | $222.05 | $205.46 | $206.98 | -7.06% | 372,859 |
| Aug 3, 2026 | $217.07 | $225.86 | $214.17 | $222.70 | +2.46% | 745,855 |
| Jul 27, 2026 | $218.77 | $222.39 | $213.38 | $217.35 | +0.49% | 906,473 |
| Jul 20, 2026 | $221.94 | $223.54 | $212.01 | $216.28 | -2.10% | 866,487 |
| Jul 13, 2026 | $234.04 | $237.75 | $219.74 | $220.91 | -6.25% | 817,536 |
| Jul 6, 2026 | $255.98 | $258.15 | $231.91 | $235.64 | -7.12% | 506,660 |
| Jun 29, 2026 | $255.28 | $257.71 | $249.08 | $253.71 | +0.32% | 395,615 |
| Jun 22, 2026 | $252.51 | $257.99 | $240.37 | $252.90 | -0.55% | 582,750 |
| Jun 15, 2026 | $238.88 | $259.09 | $238.88 | $254.31 | +7.35% | 505,364 |
| Jun 8, 2026 | $227.81 | $238.24 | $220.82 | $236.89 | +3.54% | 346,783 |
| Jun 1, 2026 | $232.07 | $244.72 | $228.11 | $228.80 | -3.17% | 599,691 |
| May 26, 2026 | $239.59 | $246.66 | $233.77 | $236.30 | -1.71% | 403,456 |
| May 18, 2026 | $239.87 | $251.23 | $235.66 | $240.40 | +0.82% | 520,532 |
| May 11, 2026 | $246.17 | $250.55 | $234.98 | $238.45 | -2.99% | 584,239 |
| May 4, 2026 | $249.79 | $255.77 | $242.95 | $245.81 | -1.44% | 530,305 |
| Apr 27, 2026 | $269.07 | $269.07 | $244.97 | $249.40 | -7.04% | 560,591 |
| Apr 20, 2026 | $249.77 | $268.95 | $246.85 | $268.28 | +6.80% | 1,026,666 |
| Apr 13, 2026 | $244.27 | $255.37 | $232.06 | $251.20 | +2.36% | 975,935 |
| Apr 6, 2026 | $252.27 | $256.24 | $236.30 | $245.42 | -2.72% | 646,643 |
| Mar 30, 2026 | $248.87 | $255.85 | $239.98 | $252.27 | +3.76% | 771,868 |
| Mar 23, 2026 | $238.47 | $252.57 | $229.43 | $243.12 | +4.22% | 489,116 |
| Mar 16, 2026 | $227.99 | $240.46 | $226.86 | $233.27 | +3.97% | 578,882 |
| Mar 9, 2026 | $236.81 | $241.81 | $223.92 | $224.37 | -5.47% | 506,278 |
| Mar 2, 2026 | $262.48 | $262.48 | $231.63 | $237.35 | -8.98% | 546,755 |
| Feb 23, 2026 | $279.61 | $292.70 | $257.10 | $260.76 | -13.20% | 996,939 |
| Feb 17, 2026 | $290.62 | $300.41 | $285.59 | $300.41 | +5.95% | 370,908 |
| Feb 9, 2026 | $289.45 | $294.82 | $277.19 | $283.53 | -1.38% | 336,949 |
| Feb 2, 2026 | $277.18 | $287.51 | $270.61 | $287.51 | +4.58% | 530,388 |
| Jan 26, 2026 | $278.75 | $287.15 | $270.53 | $274.91 | -0.65% | 324,339 |
| Jan 20, 2026 | $265.38 | $284.49 | $257.54 | $276.70 | +4.74% | 410,188 |
| Jan 12, 2026 | $267.50 | $273.11 | $254.55 | $264.17 | -1.23% | 305,407 |
| Jan 5, 2026 | $261.57 | $271.56 | $257.94 | $267.47 | +2.13% | 262,155 |
| Dec 29, 2025 | $270.33 | $272.13 | $259.49 | $261.90 | -3.84% | 244,183 |
| Dec 22, 2025 | $265.38 | $273.40 | $261.44 | $272.36 | +2.06% | 189,438 |
| Dec 15, 2025 | $258.74 | $268.92 | $245.98 | $266.86 | +2.57% | 903,244 |
| Dec 8, 2025 | $228.33 | $262.35 | $228.21 | $260.18 | +14.53% | 511,506 |
| Dec 1, 2025 | $238.00 | $240.39 | $227.00 | $227.18 | -4.34% | 352,541 |
| Nov 24, 2025 | $226.18 | $240.26 | $226.18 | $237.49 | +5.36% | 473,466 |
| Nov 17, 2025 | $219.66 | $227.81 | $217.24 | $225.41 | +1.89% | 501,710 |
| Nov 10, 2025 | $213.18 | $223.28 | $213.14 | $221.22 | +2.94% | 380,397 |
| Nov 3, 2025 | $210.00 | $222.95 | $206.96 | $214.90 | +3.16% | 602,404 |
| Oct 27, 2025 | $217.10 | $218.57 | $206.91 | $208.32 | -3.84% | 299,092 |
| Oct 20, 2025 | $223.94 | $223.94 | $209.41 | $216.63 | -2.52% | 351,426 |
| Oct 13, 2025 | $227.24 | $227.24 | $219.19 | $222.22 | -1.62% | 465,623 |
| Oct 6, 2025 | $232.79 | $233.17 | $223.65 | $225.88 | -1.40% | 428,728 |
| Sep 29, 2025 | $249.89 | $249.89 | $227.26 | $229.09 | -7.83% | 793,957 |
| Sep 22, 2025 | $251.58 | $255.94 | $241.97 | $248.56 | -0.70% | 347,774 |
| Sep 15, 2025 | $255.35 | $256.58 | $246.25 | $250.32 | -1.72% | 269,657 |
| Sep 8, 2025 | $249.61 | $259.33 | $245.99 | $254.70 | +1.91% | 283,938 |
| Sep 2, 2025 | $237.78 | $250.17 | $237.44 | $249.93 | +3.71% | 221,311 |
| Aug 25, 2025 | $246.25 | $249.09 | $237.70 | $241.00 | -2.43% | 339,244 |
| Aug 18, 2025 | $248.00 | $256.22 | $245.92 | $246.99 | -0.88% | 381,375 |
| Aug 11, 2025 | $241.22 | $251.85 | $241.22 | $249.18 | +3.43% | 368,508 |
| Aug 4, 2025 | $231.16 | $244.01 | $226.61 | $240.92 | +5.41% | 312,130 |
| Jul 28, 2025 | $221.98 | $231.56 | $219.00 | $228.55 | +2.06% | 446,717 |
| Jul 21, 2025 | $228.48 | $229.81 | $216.79 | $223.93 | -1.31% | 497,236 |
| Jul 14, 2025 | $229.15 | $232.62 | $226.62 | $226.90 | -1.53% | 354,358 |
| Jul 7, 2025 | $233.83 | $233.83 | $225.17 | $230.42 | -1.21% | 494,610 |
| Jun 30, 2025 | $226.61 | $237.15 | $225.18 | $233.25 | +2.66% | 449,947 |
| Jun 23, 2025 | $215.64 | $229.46 | $212.57 | $227.20 | +5.48% | 674,978 |
| Jun 16, 2025 | $233.14 | $233.63 | $215.39 | $215.39 | -7.01% | 542,918 |
| Jun 9, 2025 | $238.79 | $241.62 | $228.75 | $231.62 | -3.07% | 623,287 |
| Jun 2, 2025 | $231.71 | $240.02 | $227.86 | $238.95 | +4.01% | 349,874 |
| May 26, 2025 | $227.58 | $234.21 | $223.43 | $229.73 | -1.11% | 406,914 |
| May 19, 2025 | $224.05 | $233.62 | $221.04 | $232.32 | +4.43% | 329,303 |
| May 12, 2025 | $219.48 | $225.95 | $212.69 | $222.47 | +2.58% | 518,851 |
| May 5, 2025 | $207.35 | $224.41 | $203.59 | $216.88 | +5.52% | 394,818 |
| Apr 28, 2025 | $206.06 | $207.81 | $196.16 | $205.54 | +0.08% | 416,357 |
| Apr 21, 2025 | $193.07 | $206.79 | $190.67 | $205.38 | +5.54% | 387,432 |
| Apr 14, 2025 | $187.08 | $195.55 | $184.39 | $194.59 | +5.60% | 410,878 |
| Apr 7, 2025 | $173.02 | $186.61 | $168.62 | $184.27 | +2.30% | 667,800 |
| Mar 31, 2025 | $185.30 | $196.54 | $175.59 | $180.13 | -4.02% | 628,585 |
| Mar 24, 2025 | $186.12 | $196.68 | $185.18 | $187.67 | +0.79% | 286,203 |
| Mar 17, 2025 | $192.98 | $198.95 | $184.96 | $186.19 | -2.85% | 396,397 |
| Mar 10, 2025 | $187.77 | $194.34 | $178.60 | $191.65 | +1.67% | 387,546 |
| Mar 3, 2025 | $191.15 | $194.07 | $179.88 | $188.50 | -0.82% | 485,664 |
| Feb 24, 2025 | $195.86 | $197.48 | $185.80 | $190.05 | -2.57% | 510,873 |
| Feb 18, 2025 | $197.84 | $205.35 | $191.46 | $195.06 | -0.57% | 344,937 |
| Feb 10, 2025 | $188.19 | $204.37 | $186.47 | $196.18 | +4.79% | 396,302 |
| Feb 3, 2025 | $180.08 | $191.28 | $178.19 | $187.22 | +1.01% | 429,062 |
| Jan 27, 2025 | $188.33 | $193.74 | $182.43 | $185.35 | -2.14% | 432,996 |
| Jan 21, 2025 | $189.63 | $191.33 | $185.15 | $189.40 | -0.48% | 534,945 |
| Jan 13, 2025 | $179.95 | $194.21 | $179.95 | $190.32 | +4.09% | 317,681 |
| Jan 6, 2025 | $181.30 | $190.21 | $181.30 | $182.85 | +2.25% | 138,104 |
| Dec 30, 2024 | $178.00 | $182.41 | $172.46 | $178.82 | +0.06% | 208,940 |
| Dec 23, 2024 | $179.60 | $185.33 | $177.61 | $178.71 | -1.33% | 115,401 |
| Dec 16, 2024 | $188.50 | $191.01 | $179.09 | $181.12 | -4.07% | 277,304 |
| Dec 9, 2024 | $194.86 | $198.47 | $183.84 | $188.80 | -1.64% | 302,687 |
| Dec 2, 2024 | $188.00 | $200.00 | $180.13 | $191.95 | +2.11% | 393,895 |
| Nov 25, 2024 | $185.56 | $187.98 | $180.92 | $187.98 | +0.48% | 476,853 |
| Nov 18, 2024 | $182.10 | $188.10 | $182.10 | $187.08 | +2.98% | 285,327 |
| Nov 11, 2024 | $178.90 | $182.49 | $175.46 | $181.66 | +1.54% | 328,503 |
| Nov 4, 2024 | $166.52 | $183.18 | $163.76 | $178.90 | +7.55% | 295,303 |
| Oct 28, 2024 | $173.68 | $180.20 | $166.34 | $166.34 | -3.55% | 414,152 |
| Oct 21, 2024 | $172.84 | $175.71 | $169.40 | $172.47 | -0.39% | 583,417 |
| Oct 14, 2024 | $174.35 | $178.80 | $170.74 | $173.14 | +0.04% | 395,431 |
| Oct 7, 2024 | $171.87 | $178.15 | $169.20 | $173.07 | +0.19% | 471,906 |
| Sep 30, 2024 | $178.70 | $179.69 | $165.48 | $172.74 | -2.79% | 480,483 |
| Sep 23, 2024 | $186.44 | $186.64 | $177.21 | $177.69 | -3.73% | 497,920 |
| Sep 16, 2024 | $176.41 | $185.24 | $173.05 | $184.58 | +5.31% | 377,799 |
| Sep 9, 2024 | $169.56 | $179.83 | $166.76 | $175.28 | +4.76% | 457,268 |
| Sep 3, 2024 | $177.55 | $178.99 | $165.06 | $167.32 | -5.83% | 242,746 |
| Aug 26, 2024 | $165.99 | $179.93 | $156.48 | $177.68 | +6.93% | 389,116 |
| Aug 19, 2024 | $167.10 | $168.71 | $157.65 | $166.16 | -1.00% | 246,771 |
| Aug 12, 2024 | $152.75 | $167.84 | $151.65 | $167.84 | +9.11% | 202,038 |
| Aug 5, 2024 | $148.72 | $154.82 | $146.62 | $153.82 | +0.79% | 227,951 |
| Jul 29, 2024 | $161.14 | $161.16 | $152.06 | $152.61 | -4.80% | 292,400 |
| Jul 22, 2024 | $157.73 | $165.07 | $157.50 | $160.30 | -1.48% | 309,062 |
| Jul 15, 2024 | $166.45 | $167.94 | $160.94 | $162.70 | -2.45% | 165,067 |
| Jul 8, 2024 | $153.90 | $168.00 | $150.79 | $166.78 | +8.49% | 228,867 |
| Jul 1, 2024 | $155.85 | $160.07 | $151.43 | $153.73 | -1.31% | 153,755 |
| Jun 24, 2024 | $163.32 | $165.48 | $152.63 | $155.77 | -4.05% | 196,620 |
| Jun 17, 2024 | $165.39 | $167.91 | $162.05 | $162.34 | -2.37% | 161,207 |
| Jun 10, 2024 | $161.75 | $167.93 | $158.26 | $166.28 | +2.89% | 203,860 |
| Jun 3, 2024 | $185.80 | $185.80 | $160.19 | $161.61 | -14.34% | 326,321 |
| May 28, 2024 | $191.20 | $191.20 | $176.80 | $188.66 | -2.08% | 181,168 |
| May 20, 2024 | $193.31 | $197.31 | $190.92 | $192.66 | -0.50% | 194,844 |
| May 13, 2024 | $188.07 | $195.39 | $186.58 | $193.63 | +3.27% | 160,433 |
| May 6, 2024 | $184.40 | $195.72 | $184.00 | $187.49 | +1.90% | 181,082 |
| Apr 29, 2024 | $184.23 | $186.24 | $177.81 | $183.99 | +0.28% | 174,567 |
| Apr 22, 2024 | $155.63 | $184.09 | $155.63 | $183.47 | +17.50% | 320,855 |
| Apr 15, 2024 | $163.17 | $163.81 | $153.47 | $156.15 | -4.06% | 173,160 |
| Apr 8, 2024 | $173.19 | $174.87 | $161.22 | $162.76 | -5.25% | 382,785 |
| Apr 1, 2024 | $165.00 | $174.01 | $160.22 | $171.78 | +5.28% | 304,419 |
| Mar 25, 2024 | $153.49 | $163.67 | $153.21 | $163.17 | +5.93% | 266,988 |
| Mar 18, 2024 | $149.24 | $154.49 | $144.36 | $154.03 | +3.44% | 172,333 |
| Mar 11, 2024 | $142.79 | $150.76 | $140.40 | $148.91 | +4.83% | 336,548 |
| Mar 4, 2024 | $146.31 | $149.14 | $139.64 | $142.05 | -3.93% | 395,657 |
| Feb 26, 2024 | $151.95 | $153.71 | $144.57 | $147.86 | -3.38% | 247,950 |
| Feb 20, 2024 | $155.01 | $156.88 | $150.79 | $153.04 | -1.88% | 524,471 |
| Feb 12, 2024 | $162.65 | $164.92 | $155.26 | $155.98 | -4.75% | 193,016 |
| Feb 5, 2024 | $163.00 | $170.14 | $159.55 | $163.75 | +0.20% | 192,597 |
| Jan 29, 2024 | $158.62 | $163.42 | $155.19 | $163.42 | +3.15% | 219,586 |
| Jan 22, 2024 | $153.95 | $160.12 | $144.75 | $158.43 | +2.21% | 429,883 |
| Jan 16, 2024 | $159.01 | $159.01 | $147.27 | $155.00 | -2.91% | 196,343 |
| Jan 8, 2024 | $169.76 | $172.82 | $158.77 | $159.65 | -5.79% | 279,249 |
| Jan 2, 2024 | $174.85 | $175.38 | $165.57 | $169.46 | -3.29% | 196,005 |
| Dec 26, 2023 | $178.56 | $179.27 | $171.53 | $175.22 | -1.15% | 200,260 |
| Dec 18, 2023 | $179.39 | $182.00 | $171.76 | $177.25 | -0.36% | 234,743 |
| Dec 11, 2023 | $147.00 | $178.77 | $143.61 | $177.89 | +20.19% | 679,273 |
| Dec 4, 2023 | $152.05 | $154.11 | $146.05 | $148.01 | -2.84% | 376,176 |
| Nov 27, 2023 | $144.27 | $152.98 | $144.27 | $152.33 | +4.75% | 370,535 |
| Nov 20, 2023 | $146.66 | $147.09 | $139.50 | $145.42 | +2.34% | 355,296 |
| Nov 13, 2023 | $125.43 | $142.33 | $125.43 | $142.10 | +11.78% | 427,507 |
| Nov 6, 2023 | $127.73 | $133.66 | $125.30 | $127.13 | -0.85% | 399,349 |
| Oct 30, 2023 | $109.59 | $129.70 | $107.95 | $128.22 | +18.42% | 511,374 |
| Oct 23, 2023 | $123.76 | $128.86 | $107.25 | $108.28 | -14.21% | 609,135 |
| Oct 16, 2023 | $134.71 | $137.98 | $124.86 | $126.22 | -6.02% | 452,131 |
| Oct 9, 2023 | $132.20 | $143.34 | $129.20 | $134.31 | +1.59% | 496,755 |
| Oct 2, 2023 | $164.50 | $166.37 | $108.15 | $132.21 | -19.57% | 1,039,866 |
| Sep 25, 2023 | $176.01 | $178.33 | $164.18 | $164.37 | -6.85% | 506,524 |
| Sep 18, 2023 | $181.57 | $183.14 | $176.46 | $176.46 | -4.01% | 153,187 |
| Sep 11, 2023 | $176.00 | $183.85 | $176.00 | $183.83 | +4.93% | 181,075 |
| Sep 5, 2023 | $178.95 | $179.95 | $171.49 | $175.20 | -1.91% | 177,283 |
| Aug 28, 2023 | $183.24 | $193.98 | $177.56 | $178.61 | -2.20% | 250,293 |
| Aug 21, 2023 | $177.25 | $183.99 | $176.02 | $182.62 | +2.56% | 125,050 |
| Aug 14, 2023 | $180.57 | $185.11 | $175.17 | $178.06 | -1.38% | 137,107 |
| Aug 7, 2023 | $180.35 | $187.22 | $179.94 | $180.56 | -0.39% | 114,538 |
| Jul 31, 2023 | $191.00 | $191.43 | $178.28 | $181.27 | -4.45% | 226,282 |
| Jul 24, 2023 | $182.54 | $189.88 | $174.83 | $189.71 | +4.71% | 210,156 |
| Jul 17, 2023 | $182.77 | $188.83 | $179.35 | $181.17 | -1.61% | 203,565 |
| Jul 10, 2023 | $186.19 | $189.32 | $180.60 | $184.13 | -1.18% | 274,678 |
| Jul 3, 2023 | $178.72 | $188.42 | $178.72 | $186.33 | +4.26% | 199,963 |
| Jun 26, 2023 | $177.77 | $181.55 | $174.90 | $178.72 | -0.02% | 257,671 |
| Jun 20, 2023 | $192.55 | $192.55 | $178.47 | $178.76 | -7.38% | 170,442 |
| Jun 12, 2023 | $177.95 | $196.66 | $177.90 | $193.00 | +8.46% | 293,689 |
| Jun 5, 2023 | $177.47 | $184.98 | $174.13 | $177.95 | +0.61% | 273,974 |
| May 30, 2023 | $182.40 | $183.21 | $171.48 | $176.87 | -2.24% | 247,787 |
| May 22, 2023 | $179.10 | $181.87 | $170.87 | $180.93 | +0.82% | 374,015 |
| May 15, 2023 | $182.41 | $186.98 | $179.22 | $179.46 | -1.25% | 277,983 |
| May 8, 2023 | $178.62 | $184.78 | $177.90 | $181.73 | +2.53% | 255,882 |
| May 1, 2023 | $177.64 | $180.11 | $172.68 | $177.24 | -0.19% | 274,677 |
| Apr 24, 2023 | $172.75 | $178.15 | $171.16 | $177.57 | +2.33% | 511,559 |
| Apr 17, 2023 | $194.06 | $197.38 | $172.46 | $173.53 | -10.17% | 412,969 |
| Apr 10, 2023 | $190.49 | $198.28 | $190.49 | $193.17 | +0.60% | 243,113 |
| Apr 3, 2023 | $195.19 | $198.20 | $189.89 | $192.02 | -1.58% | 157,379 |
| Mar 27, 2023 | $183.00 | $197.85 | $182.75 | $195.11 | +7.19% | 506,229 |
| Mar 20, 2023 | $176.01 | $184.54 | $175.71 | $182.02 | +3.58% | 410,058 |
| Mar 13, 2023 | $180.46 | $186.84 | $172.63 | $175.73 | -3.67% | 537,441 |
| Mar 6, 2023 | $192.80 | $193.18 | $180.45 | $182.43 | -5.14% | 341,488 |
| Feb 27, 2023 | $190.28 | $193.48 | $186.99 | $192.31 | +2.15% | 225,585 |
| Feb 21, 2023 | $195.51 | $200.85 | $183.46 | $188.27 | -2.82% | 416,679 |
| Feb 13, 2023 | $187.50 | $195.45 | $186.98 | $193.74 | +3.36% | 412,059 |
| Feb 6, 2023 | $180.41 | $187.98 | $175.61 | $187.45 | +3.87% | 450,863 |
| Jan 30, 2023 | $179.29 | $182.97 | $172.42 | $180.47 | +0.84% | 408,463 |
| Jan 23, 2023 | $180.47 | $187.61 | $178.55 | $178.97 | -0.59% | 286,937 |
| Jan 17, 2023 | $172.49 | $181.70 | $172.14 | $180.03 | +4.43% | 239,029 |
| Jan 9, 2023 | $162.33 | $177.94 | $160.82 | $172.40 | +6.42% | 323,370 |
| Jan 3, 2023 | $144.47 | $164.86 | $144.47 | $162.00 | +12.65% | 293,865 |
| Dec 27, 2022 | $154.08 | $154.96 | $143.25 | $143.81 | -7.26% | 192,933 |
| Dec 19, 2022 | $149.57 | $155.22 | $146.55 | $155.07 | +4.53% | 244,926 |
| Dec 12, 2022 | $156.74 | $159.22 | $146.73 | $148.35 | -4.52% | 250,753 |
| Dec 5, 2022 | $157.00 | $161.07 | $153.51 | $155.38 | -1.12% | 236,433 |
| Nov 28, 2022 | $161.98 | $164.40 | $154.21 | $157.14 | -2.64% | 315,055 |
| Nov 21, 2022 | $162.32 | $165.67 | $158.52 | $161.40 | -1.18% | 158,203 |
| Nov 14, 2022 | $170.84 | $176.00 | $160.79 | $163.32 | -5.23% | 217,945 |
| Nov 7, 2022 | $159.13 | $172.81 | $156.42 | $172.34 | +7.34% | 229,034 |
| Oct 31, 2022 | $150.00 | $161.08 | $149.89 | $160.56 | +6.06% | 213,434 |
| Oct 24, 2022 | $142.25 | $151.63 | $141.11 | $151.39 | +6.75% | 199,890 |
| Oct 17, 2022 | $146.77 | $148.99 | $137.88 | $141.82 | -1.98% | 373,815 |
| Oct 10, 2022 | $138.85 | $146.20 | $133.91 | $144.68 | +4.43% | 219,886 |
| Oct 3, 2022 | $127.19 | $142.81 | $127.09 | $138.54 | +9.28% | 194,557 |
| Sep 26, 2022 | $132.00 | $135.83 | $126.01 | $126.78 | -4.67% | 340,630 |
| Sep 19, 2022 | $143.00 | $146.06 | $132.25 | $132.99 | -7.63% | 216,918 |
| Sep 12, 2022 | $149.00 | $150.98 | $141.45 | $143.98 | -1.61% | 266,656 |
| Sep 6, 2022 | $145.95 | $148.15 | $141.98 | $146.34 | +1.01% | 174,849 |
| Aug 29, 2022 | $152.25 | $152.75 | $138.15 | $144.88 | -4.64% | 273,817 |
| Aug 22, 2022 | $146.70 | $154.52 | $143.79 | $151.93 | +1.44% | 256,856 |
| Aug 15, 2022 | $149.89 | $153.00 | $148.50 | $149.77 | -0.94% | 173,489 |
| Aug 8, 2022 | $141.13 | $151.60 | $140.79 | $151.19 | +8.36% | 194,693 |
| Aug 1, 2022 | $135.69 | $141.53 | $130.69 | $139.53 | +3.32% | 249,794 |
| Jul 25, 2022 | $139.58 | $142.12 | $130.64 | $135.04 | -2.51% | 345,685 |
| Jul 18, 2022 | $141.02 | $144.66 | $135.28 | $138.51 | -0.76% | 193,116 |
| Jul 11, 2022 | $140.93 | $142.55 | $133.25 | $139.57 | -2.35% | 198,338 |
| Jul 5, 2022 | $137.03 | $143.77 | $134.00 | $142.93 | +3.41% | 175,083 |
| Jun 27, 2022 | $145.24 | $147.57 | $132.67 | $138.22 | -5.48% | 266,204 |
| Jun 21, 2022 | $138.94 | $147.39 | $137.50 | $146.24 | +6.48% | 141,629 |
| Jun 13, 2022 | $139.20 | $145.30 | $133.86 | $137.34 | -2.82% | 237,226 |
| Jun 6, 2022 | $148.03 | $148.95 | $139.78 | $141.32 | -3.77% | 200,642 |
| May 31, 2022 | $148.38 | $150.82 | $142.29 | $146.85 | -0.72% | 256,447 |
| May 23, 2022 | $146.85 | $150.53 | $142.89 | $147.91 | +0.91% | 220,357 |
| May 16, 2022 | $139.82 | $153.13 | $138.81 | $146.57 | +5.17% | 212,694 |
| May 9, 2022 | $142.01 | $142.14 | $127.54 | $139.37 | -3.34% | 273,205 |
| May 2, 2022 | $154.09 | $154.09 | $143.29 | $144.18 | -6.25% | 275,774 |
| Apr 25, 2022 | $143.77 | $160.85 | $141.89 | $153.79 | +6.02% | 395,410 |
| Apr 18, 2022 | $151.08 | $152.45 | $143.68 | $145.06 | -4.43% | 190,655 |
| Apr 11, 2022 | $150.06 | $156.07 | $149.50 | $151.79 | +0.03% | 151,361 |
| Apr 4, 2022 | $162.66 | $166.01 | $151.44 | $151.75 | -7.36% | 256,552 |
| Mar 28, 2022 | $153.24 | $167.24 | $149.87 | $163.81 | +7.73% | 413,169 |
| Mar 21, 2022 | $140.14 | $154.43 | $140.14 | $152.05 | +7.43% | 230,233 |
| Mar 14, 2022 | $127.08 | $142.10 | $126.62 | $141.54 | +12.16% | 494,057 |
| Mar 7, 2022 | $133.16 | $133.16 | $119.31 | $126.19 | -5.45% | 319,872 |
| Feb 28, 2022 | $142.41 | $146.40 | $130.98 | $133.47 | -7.19% | 311,953 |
| Feb 22, 2022 | $152.71 | $153.40 | $135.12 | $143.81 | -7.20% | 221,092 |
| Feb 14, 2022 | $146.02 | $155.68 | $144.27 | $154.97 | +5.99% | 374,560 |
| Feb 7, 2022 | $140.09 | $151.79 | $138.59 | $146.21 | +4.79% | 396,543 |
| Jan 31, 2022 | $131.21 | $140.99 | $131.21 | $139.53 | +7.07% | 176,380 |
| Jan 24, 2022 | $134.54 | $135.05 | $126.64 | $130.32 | -4.25% | 297,208 |
| Jan 18, 2022 | $138.43 | $141.08 | $135.62 | $136.11 | -3.53% | 174,595 |
| Jan 10, 2022 | $140.67 | $141.75 | $137.16 | $141.09 | -0.40% | 238,400 |
| Jan 3, 2022 | $138.52 | $144.25 | $137.19 | $141.65 | +3.04% | 196,774 |
| Dec 27, 2021 | $133.57 | $139.05 | $133.57 | $137.47 | +3.83% | 130,924 |
| Dec 20, 2021 | $132.18 | $133.59 | $129.23 | $132.40 | -0.93% | 120,832 |
| Dec 13, 2021 | $126.57 | $134.83 | $122.99 | $133.64 | +6.04% | 687,987 |
| Dec 6, 2021 | $119.93 | $128.37 | $116.60 | $126.03 | +6.09% | 243,719 |
| Nov 29, 2021 | $117.75 | $122.57 | $112.88 | $118.79 | +1.55% | 307,821 |
| Nov 22, 2021 | $126.27 | $128.42 | $116.53 | $116.98 | -7.31% | 110,245 |
| Nov 15, 2021 | $134.66 | $134.66 | $123.99 | $126.21 | -5.62% | 200,194 |
| Nov 8, 2021 | $136.37 | $140.77 | $133.05 | $133.73 | -2.42% | 211,592 |
| Nov 1, 2021 | $127.06 | $138.01 | $125.79 | $137.04 | +8.52% | 171,864 |
| Oct 25, 2021 | $129.49 | $129.49 | $124.88 | $126.28 | -1.64% | 156,760 |
| Oct 18, 2021 | $128.43 | $134.19 | $128.38 | $128.38 | -1.25% | 190,830 |
| Oct 11, 2021 | $124.45 | $131.04 | $122.50 | $130.00 | +4.80% | 210,661 |
| Oct 4, 2021 | $118.87 | $125.30 | $117.36 | $124.05 | +3.97% | 186,269 |
| Sep 27, 2021 | $116.60 | $119.39 | $115.02 | $119.31 | +1.92% | 214,881 |
| Sep 20, 2021 | $113.76 | $119.44 | $112.93 | $117.06 | +0.99% | 179,646 |
| Sep 13, 2021 | $119.98 | $119.98 | $115.09 | $115.91 | -2.44% | 184,042 |
| Sep 7, 2021 | $116.32 | $121.58 | $115.53 | $118.81 | +2.16% | 232,266 |
| Aug 30, 2021 | $114.24 | $117.71 | $111.62 | $116.30 | +1.28% | 294,344 |
| Aug 23, 2021 | $108.12 | $114.83 | $106.66 | $114.83 | +7.26% | 233,836 |
| Aug 16, 2021 | $112.94 | $113.64 | $106.15 | $107.06 | -5.95% | 261,780 |
| Aug 9, 2021 | $109.20 | $113.83 | $106.51 | $113.83 | +4.78% | 174,393 |
| Aug 2, 2021 | $114.56 | $115.97 | $108.26 | $108.64 | -5.29% | 199,498 |
| Jul 26, 2021 | $109.75 | $116.83 | $109.50 | $114.71 | +4.02% | 260,519 |
| Jul 19, 2021 | $107.37 | $111.64 | $103.99 | $110.28 | +2.14% | 308,250 |
| Jul 12, 2021 | $111.23 | $111.23 | $106.59 | $107.97 | -2.50% | 270,427 |
| Jul 6, 2021 | $106.92 | $112.01 | $104.27 | $110.74 | +3.01% | 232,545 |
| Jun 28, 2021 | $110.52 | $110.52 | $105.43 | $107.50 | -2.47% | 278,744 |
| Jun 21, 2021 | $109.55 | $110.58 | $105.82 | $110.22 | +1.14% | 307,619 |
| Jun 14, 2021 | $115.41 | $116.41 | $107.06 | $108.98 | -5.06% | 363,098 |
| Jun 7, 2021 | $104.93 | $115.82 | $104.93 | $114.79 | +9.55% | 1,261,584 |
| Jun 1, 2021 | $106.30 | $109.77 | $104.05 | $104.78 | -0.60% | 315,078 |
| May 24, 2021 | $111.06 | $112.16 | $103.70 | $105.41 | -4.80% | 428,048 |
| May 17, 2021 | $113.75 | $114.68 | $109.19 | $110.73 | -3.11% | 266,833 |
| May 10, 2021 | $109.38 | $114.40 | $108.23 | $114.28 | +5.34% | 301,284 |
| May 3, 2021 | $102.70 | $109.67 | $102.55 | $108.49 | +5.64% | 321,488 |
| Apr 26, 2021 | $110.67 | $110.67 | $102.41 | $102.70 | -6.76% | 277,773 |
| Apr 19, 2021 | $107.11 | $110.80 | $103.43 | $110.14 | +2.63% | 246,301 |
| Apr 12, 2021 | $106.92 | $109.46 | $103.80 | $107.32 | -2.05% | 294,219 |
| Apr 5, 2021 | $109.57 | $111.17 | $104.26 | $109.57 | +1.09% | 294,804 |
| Mar 29, 2021 | $100.74 | $108.50 | $98.64 | $108.39 | +6.67% | 528,272 |
| Mar 22, 2021 | $108.78 | $110.77 | $99.71 | $101.61 | -7.34% | 376,838 |
| Mar 15, 2021 | $113.19 | $118.18 | $108.40 | $109.66 | -1.60% | 391,381 |
| Mar 8, 2021 | $106.63 | $112.22 | $103.41 | $111.44 | +3.81% | 444,624 |
| Mar 1, 2021 | $103.49 | $111.02 | $102.50 | $107.35 | +5.90% | 453,826 |
| Feb 22, 2021 | $101.33 | $106.03 | $98.68 | $101.37 | -0.13% | 408,745 |
| Feb 16, 2021 | $102.00 | $105.60 | $100.57 | $101.50 | -0.43% | 207,820 |
| Feb 8, 2021 | $106.37 | $107.32 | $100.45 | $101.94 | -3.61% | 296,658 |
| Feb 1, 2021 | $101.08 | $107.48 | $99.84 | $105.76 | +5.98% | 266,578 |
| Jan 25, 2021 | $103.00 | $109.30 | $98.07 | $99.79 | -3.21% | 244,200 |
| Jan 19, 2021 | $109.90 | $111.99 | $101.01 | $103.10 | -5.64% | 156,572 |
| Jan 11, 2021 | $115.14 | $115.14 | $108.09 | $109.26 | -5.99% | 252,401 |
| Jan 4, 2021 | $111.72 | $118.80 | $108.08 | $116.22 | +4.43% | 341,408 |
| Dec 28, 2020 | $110.79 | $115.10 | $108.00 | $111.29 | +1.01% | 174,298 |
| Dec 21, 2020 | $112.31 | $112.38 | $107.13 | $110.18 | -3.75% | 143,546 |
| Dec 14, 2020 | $110.97 | $117.86 | $106.66 | $114.47 | +4.19% | 345,415 |
| Dec 7, 2020 | $104.77 | $110.84 | $104.75 | $109.87 | +3.86% | 379,585 |
| Nov 30, 2020 | $106.51 | $109.78 | $101.89 | $105.79 | +0.84% | 482,205 |
| Nov 23, 2020 | $106.00 | $111.15 | $104.60 | $104.91 | -0.77% | 327,475 |
| Nov 16, 2020 | $102.01 | $106.87 | $101.69 | $105.72 | +7.23% | 351,414 |
| Nov 9, 2020 | $98.38 | $103.04 | $95.86 | $98.59 | +6.01% | 457,632 |
| Nov 2, 2020 | $84.08 | $96.31 | $80.79 | $93.00 | +11.81% | 244,852 |
| Oct 26, 2020 | $94.71 | $94.71 | $80.34 | $83.18 | -12.94% | 319,590 |
| Oct 19, 2020 | $88.14 | $97.71 | $87.95 | $95.54 | +8.52% | 260,250 |
| Oct 12, 2020 | $87.26 | $89.89 | $86.13 | $88.04 | +0.61% | 322,300 |
| Oct 5, 2020 | $83.26 | $89.00 | $82.62 | $87.51 | +5.79% | 295,184 |
| Sep 28, 2020 | $78.18 | $84.24 | $77.10 | $82.72 | +6.71% | 503,463 |
| Sep 21, 2020 | $73.74 | $77.53 | $68.48 | $77.52 | +2.51% | 681,084 |
| Sep 14, 2020 | $72.55 | $77.70 | $72.55 | $75.62 | +1.82% | 833,547 |
| Sep 8, 2020 | $74.85 | $79.46 | $72.95 | $74.27 | -2.28% | 332,247 |
| Aug 31, 2020 | $78.46 | $79.00 | $73.53 | $76.00 | -3.68% | 426,025 |
| Aug 24, 2020 | $77.56 | $78.97 | $74.37 | $78.90 | +2.94% | 363,920 |
| Aug 17, 2020 | $81.00 | $81.00 | $76.12 | $76.65 | -5.62% | 440,740 |
| Aug 10, 2020 | $71.57 | $81.27 | $71.57 | $81.21 | +13.47% | 417,874 |
| Aug 3, 2020 | $67.33 | $71.92 | $63.63 | $71.57 | +6.68% | 501,596 |
| Jul 27, 2020 | $65.27 | $67.47 | $63.02 | $67.09 | +2.79% | 455,196 |
| Jul 20, 2020 | $63.82 | $68.41 | $62.52 | $65.27 | +1.24% | 413,372 |
| Jul 13, 2020 | $65.52 | $66.99 | $62.06 | $64.47 | -0.31% | 369,173 |
| Jul 6, 2020 | $73.12 | $74.70 | $63.60 | $64.67 | -8.85% | 307,807 |
| Jun 29, 2020 | $70.00 | $74.91 | $69.44 | $70.95 | +2.45% | 367,544 |
| Jun 22, 2020 | $72.00 | $76.17 | $68.71 | $69.25 | -4.03% | 480,822 |
| Jun 15, 2020 | $67.68 | $75.52 | $67.68 | $72.16 | +2.11% | 635,375 |
| Jun 8, 2020 | $80.38 | $82.71 | $65.61 | $70.67 | -10.80% | 940,938 |
| Jun 1, 2020 | $65.72 | $82.68 | $65.72 | $79.23 | +19.30% | 800,815 |
| May 26, 2020 | $62.50 | $69.16 | $62.50 | $66.41 | +8.78% | 469,219 |
| May 18, 2020 | $57.13 | $61.86 | $57.13 | $61.05 | +9.23% | 548,612 |
| May 11, 2020 | $64.68 | $64.72 | $55.15 | $55.89 | -14.62% | 657,680 |
| May 4, 2020 | $57.90 | $68.87 | $57.90 | $65.46 | +11.57% | 802,195 |
| Apr 27, 2020 | $54.42 | $62.83 | $54.22 | $58.67 | +8.11% | 800,158 |
| Apr 20, 2020 | $56.63 | $58.22 | $53.88 | $54.27 | -6.59% | 616,469 |
| Apr 13, 2020 | $55.19 | $60.31 | $52.45 | $58.10 | +6.49% | 952,190 |
| Apr 6, 2020 | $46.69 | $56.43 | $45.93 | $54.56 | +19.54% | 783,772 |
| Mar 30, 2020 | $56.02 | $56.51 | $45.32 | $45.64 | -17.99% | 1,144,323 |
| Mar 23, 2020 | $48.00 | $64.51 | $44.28 | $55.65 | +16.47% | 1,198,228 |
| Mar 16, 2020 | $71.91 | $72.65 | $45.02 | $47.78 | -39.76% | 815,427 |
| Mar 9, 2020 | $98.61 | $98.61 | $69.80 | $79.32 | -24.39% | 746,555 |
| Mar 2, 2020 | $108.57 | $114.37 | $103.99 | $104.90 | -3.21% | 441,636 |
| Feb 24, 2020 | $123.59 | $124.63 | $103.10 | $108.38 | -15.74% | 661,034 |
| Feb 18, 2020 | $129.19 | $131.81 | $127.32 | $128.63 | -1.33% | 150,601 |
| Feb 10, 2020 | $127.76 | $132.50 | $125.24 | $130.36 | +1.31% | 247,975 |
| Feb 3, 2020 | $124.51 | $130.16 | $124.51 | $128.67 | +4.03% | 263,075 |
| Jan 27, 2020 | $125.68 | $127.83 | $122.56 | $123.68 | -2.99% | 321,898 |
| Jan 21, 2020 | $131.70 | $132.57 | $124.03 | $127.49 | -3.94% | 255,425 |
| Jan 13, 2020 | $127.19 | $135.31 | $125.86 | $132.72 | +4.35% | 380,605 |
| Jan 6, 2020 | $120.26 | $127.87 | $119.08 | $127.19 | +5.16% | 309,842 |
| Dec 30, 2019 | $120.55 | $122.06 | $118.51 | $120.95 | +0.55% | 191,081 |
| Dec 23, 2019 | $119.36 | $121.00 | $118.36 | $120.29 | +1.43% | 229,088 |
| Dec 16, 2019 | $119.51 | $124.15 | $118.36 | $118.59 | -0.19% | 638,757 |
| Dec 9, 2019 | $99.60 | $119.17 | $98.76 | $118.81 | +19.70% | 613,237 |
| Dec 2, 2019 | $101.34 | $101.39 | $97.81 | $99.26 | -1.90% | 284,975 |
| Nov 25, 2019 | $102.87 | $104.87 | $100.73 | $101.18 | -1.70% | 178,999 |
| Nov 18, 2019 | $107.01 | $109.77 | $101.97 | $102.93 | -4.12% | 258,824 |
| Nov 11, 2019 | $105.47 | $108.01 | $104.80 | $107.35 | +1.40% | 296,704 |
| Nov 4, 2019 | $104.79 | $108.31 | $103.21 | $105.87 | +0.46% | 291,012 |
| Oct 28, 2019 | $101.94 | $106.39 | $101.70 | $105.38 | +3.32% | 323,812 |
| Oct 21, 2019 | $102.04 | $102.47 | $99.22 | $101.99 | +0.25% | 264,295 |
| Oct 14, 2019 | $102.02 | $103.03 | $100.43 | $101.74 | -0.02% | 254,080 |
| Oct 7, 2019 | $99.55 | $102.92 | $98.39 | $101.76 | +1.69% | 457,211 |
| Sep 30, 2019 | $94.35 | $100.11 | $94.35 | $100.07 | +6.10% | 389,113 |
| Sep 23, 2019 | $97.35 | $98.00 | $93.63 | $94.32 | -3.54% | 221,270 |
| Sep 16, 2019 | $95.62 | $98.40 | $94.76 | $97.78 | +1.61% | 324,908 |
| Sep 9, 2019 | $97.93 | $97.93 | $94.30 | $96.23 | -0.31% | 294,568 |
| Sep 3, 2019 | $95.13 | $97.00 | $91.40 | $96.53 | +1.49% | 265,700 |
| Aug 26, 2019 | $90.00 | $95.44 | $90.00 | $95.11 | +6.90% | 285,390 |
| Aug 19, 2019 | $92.83 | $93.20 | $88.62 | $88.97 | -3.80% | 260,158 |
| Aug 12, 2019 | $95.43 | $95.43 | $87.33 | $92.48 | -3.49% | 421,074 |
| Aug 5, 2019 | $97.50 | $97.50 | $92.53 | $95.82 | -3.34% | 204,562 |
| Jul 29, 2019 | $96.07 | $103.32 | $96.07 | $99.13 | +2.92% | 277,619 |
| Jul 22, 2019 | $104.95 | $104.95 | $95.78 | $96.32 | -7.63% | 297,536 |
| Jul 15, 2019 | $105.03 | $107.24 | $103.09 | $104.28 | -1.02% | 198,831 |
| Jul 8, 2019 | $107.89 | $108.84 | $103.89 | $105.35 | -2.20% | 157,579 |
| Jul 1, 2019 | $105.75 | $108.53 | $104.21 | $107.72 | +3.27% | 119,009 |
| Jun 24, 2019 | $105.73 | $108.90 | $103.86 | $104.31 | -1.32% | 233,753 |
| Jun 17, 2019 | $105.26 | $109.18 | $103.53 | $105.70 | +0.12% | 251,183 |
| Jun 10, 2019 | $101.51 | $108.70 | $101.51 | $105.57 | +4.33% | 241,350 |
| Jun 3, 2019 | $98.29 | $102.04 | $95.58 | $101.19 | +3.38% | 278,387 |
| May 28, 2019 | $102.29 | $103.79 | $95.59 | $97.88 | -4.22% | 209,985 |
| May 20, 2019 | $100.10 | $104.97 | $100.10 | $102.19 | +1.68% | 177,826 |
| May 13, 2019 | $96.86 | $101.68 | $96.33 | $100.50 | +1.82% | 286,044 |
| May 6, 2019 | $98.01 | $100.49 | $95.42 | $98.70 | -1.01% | 263,441 |
| Apr 29, 2019 | $101.16 | $102.24 | $98.20 | $99.71 | -1.19% | 298,055 |
| Apr 22, 2019 | $102.39 | $103.98 | $99.04 | $100.91 | -2.26% | 371,493 |
| Apr 15, 2019 | $101.81 | $104.53 | $100.81 | $103.24 | +1.93% | 241,885 |
| Apr 8, 2019 | $97.60 | $102.64 | $97.60 | $101.29 | +3.28% | 406,235 |
| Apr 1, 2019 | $89.82 | $98.46 | $89.23 | $98.07 | +10.23% | 467,957 |
| Mar 25, 2019 | $88.14 | $90.73 | $86.89 | $88.97 | +1.04% | 396,177 |
| Mar 18, 2019 | $89.07 | $92.83 | $87.40 | $88.05 | -0.65% | 407,057 |
| Mar 11, 2019 | $88.57 | $90.09 | $85.02 | $88.63 | +0.50% | 584,403 |
| Mar 4, 2019 | $92.10 | $93.12 | $85.58 | $88.19 | -4.09% | 329,382 |
| Feb 25, 2019 | $98.34 | $98.48 | $91.37 | $91.95 | -5.68% | 368,439 |
| Feb 19, 2019 | $88.11 | $98.62 | $87.88 | $97.49 | +10.53% | 368,219 |
| Feb 11, 2019 | $88.30 | $89.72 | $85.87 | $88.20 | -0.25% | 303,954 |
| Feb 4, 2019 | $89.67 | $93.32 | $88.14 | $88.42 | -1.59% | 186,429 |
| Jan 28, 2019 | $89.47 | $91.49 | $86.13 | $89.85 | +0.02% | 354,372 |
| Jan 22, 2019 | $93.86 | $93.86 | $88.59 | $89.83 | -4.39% | 297,112 |
| Jan 14, 2019 | $91.36 | $94.67 | $90.25 | $93.95 | +2.54% | 250,813 |
| Jan 7, 2019 | $88.07 | $92.90 | $85.76 | $91.62 | +6.08% | 406,167 |
| Dec 31, 2018 | $83.00 | $86.84 | $80.73 | $86.37 | +4.01% | 224,139 |
| Dec 24, 2018 | $80.33 | $83.92 | $78.85 | $83.04 | +2.48% | 228,810 |
| Dec 17, 2018 | $70.40 | $82.33 | $70.40 | $81.03 | +14.35% | 952,825 |
| Dec 10, 2018 | $71.38 | $73.03 | $69.37 | $70.86 | -1.25% | 331,676 |
| Dec 3, 2018 | $70.72 | $73.78 | $68.71 | $71.76 | +3.07% | 355,211 |
| Nov 26, 2018 | $69.54 | $71.08 | $64.45 | $69.62 | +0.36% | 335,625 |
| Nov 19, 2018 | $73.69 | $74.66 | $69.07 | $69.37 | -6.04% | 258,442 |
| Nov 12, 2018 | $76.70 | $77.00 | $70.89 | $73.83 | -3.88% | 514,678 |
| Nov 5, 2018 | $85.03 | $90.40 | $72.60 | $76.81 | -9.62% | 487,488 |
| Oct 29, 2018 | $95.37 | $95.37 | $79.54 | $84.99 | -9.71% | 423,922 |
| Oct 22, 2018 | $98.72 | $98.72 | $92.87 | $94.13 | -4.03% | 332,193 |
| Oct 15, 2018 | $100.97 | $105.24 | $96.80 | $98.08 | -3.11% | 235,357 |
| Oct 8, 2018 | $106.85 | $106.91 | $99.70 | $101.23 | -4.85% | 274,760 |
| Oct 1, 2018 | $109.20 | $111.27 | $104.21 | $106.39 | -2.56% | 205,107 |
| Sep 24, 2018 | $105.19 | $109.72 | $103.96 | $109.18 | +3.86% | 325,385 |
| Sep 17, 2018 | $106.01 | $107.50 | $103.78 | $105.12 | -0.82% | 426,495 |
| Sep 10, 2018 | $101.51 | $108.20 | $99.27 | $105.99 | +4.50% | 290,320 |
| Sep 4, 2018 | $103.00 | $103.00 | $95.74 | $101.43 | -1.82% | 268,436 |
| Aug 27, 2018 | $99.73 | $104.56 | $99.73 | $103.31 | +4.40% | 296,019 |
| Aug 20, 2018 | $92.37 | $99.27 | $91.40 | $98.96 | +7.47% | 221,354 |
| Aug 13, 2018 | $93.64 | $94.99 | $90.79 | $92.08 | -1.50% | 324,857 |
| Aug 6, 2018 | $97.49 | $97.80 | $93.01 | $93.48 | -4.32% | 215,131 |
| Jul 30, 2018 | $99.39 | $101.79 | $93.27 | $97.70 | -2.17% | 450,706 |
| Jul 23, 2018 | $99.47 | $104.31 | $98.52 | $99.87 | +0.31% | 280,277 |
| Jul 16, 2018 | $99.17 | $101.02 | $97.85 | $99.56 | -0.15% | 464,381 |
| Jul 9, 2018 | $99.45 | $100.89 | $98.03 | $99.71 | +0.24% | 396,520 |
| Jul 2, 2018 | $92.37 | $100.80 | $89.69 | $99.47 | +7.06% | 275,067 |
| Jun 25, 2018 | $92.65 | $95.78 | $92.26 | $92.91 | +0.36% | 467,255 |
| Jun 18, 2018 | $88.27 | $93.19 | $87.53 | $92.58 | +3.87% | 440,560 |
| Jun 11, 2018 | $85.47 | $89.13 | $84.73 | $89.13 | +3.80% | 436,504 |
| Jun 4, 2018 | $84.47 | $86.04 | $82.30 | $85.87 | +1.56% | 400,395 |
| May 29, 2018 | $84.66 | $86.75 | $82.19 | $84.55 | -0.13% | 399,096 |
| May 21, 2018 | $86.19 | $86.79 | $83.35 | $84.66 | -1.31% | 496,367 |
| May 14, 2018 | $92.72 | $92.92 | $85.48 | $85.78 | -7.30% | 534,768 |
| May 7, 2018 | $96.99 | $97.25 | $92.04 | $92.54 | -4.09% | 426,968 |
| Apr 30, 2018 | $105.13 | $105.13 | $96.22 | $96.49 | -8.14% | 326,679 |
| Apr 23, 2018 | $105.77 | $106.27 | $102.70 | $105.04 | -0.39% | 246,215 |
| Apr 16, 2018 | $108.77 | $111.60 | $103.65 | $105.45 | -2.23% | 308,072 |
| Apr 9, 2018 | $104.04 | $108.31 | $103.50 | $107.86 | +3.68% | 312,664 |
| Apr 2, 2018 | $100.02 | $104.95 | $98.41 | $104.03 | +4.41% | 362,259 |
| Mar 26, 2018 | $97.85 | $100.80 | $97.29 | $99.64 | +2.90% | 257,179 |
| Mar 19, 2018 | $98.90 | $102.80 | $96.39 | $96.83 | -2.10% | 370,828 |
| Mar 12, 2018 | $100.00 | $102.05 | $97.71 | $98.91 | -0.77% | 530,204 |
| Mar 5, 2018 | $95.19 | $100.97 | $95.00 | $99.68 | +3.85% | 340,084 |
| Feb 26, 2018 | $100.65 | $100.97 | $94.05 | $95.98 | -4.04% | 601,485 |
| Feb 20, 2018 | $101.33 | $104.31 | $99.18 | $100.02 | +0.53% | 291,195 |
| Feb 12, 2018 | $98.70 | $102.15 | $96.01 | $99.49 | +2.89% | 270,202 |
| Feb 5, 2018 | $102.60 | $104.42 | $93.81 | $96.70 | -6.05% | 445,042 |
| Jan 29, 2018 | $107.50 | $107.68 | $102.59 | $102.93 | -4.21% | 281,771 |
| Jan 22, 2018 | $108.73 | $110.73 | $104.66 | $107.45 | -0.88% | 363,195 |
| Jan 16, 2018 | $103.44 | $109.27 | $102.73 | $108.40 | +6.15% | 237,464 |
| Jan 8, 2018 | $108.06 | $108.06 | $100.76 | $102.12 | -5.13% | 319,472 |
| Jan 2, 2018 | $103.18 | $107.64 | $102.97 | $107.64 | +4.75% | 337,007 |
| Dec 26, 2017 | $101.57 | $104.60 | $100.68 | $102.76 | +1.28% | 242,054 |
| Dec 18, 2017 | $107.18 | $108.55 | $100.81 | $101.46 | -4.43% | 392,042 |
| Dec 11, 2017 | $103.59 | $106.88 | $102.96 | $106.16 | +2.81% | 528,937 |
| Dec 4, 2017 | $104.86 | $104.86 | $102.29 | $103.26 | -1.26% | 549,597 |
| Nov 27, 2017 | $97.32 | $104.73 | $94.38 | $104.58 | +7.94% | 673,910 |
| Nov 20, 2017 | $92.14 | $97.00 | $90.62 | $96.89 | +5.74% | 352,375 |
| Nov 13, 2017 | $91.62 | $91.83 | $87.66 | $91.63 | -0.54% | 381,232 |
| Nov 6, 2017 | $95.25 | $97.31 | $92.00 | $92.13 | -3.23% | 323,555 |
| Oct 30, 2017 | $95.33 | $96.40 | $90.60 | $95.21 | -0.25% | 422,621 |
| Oct 23, 2017 | $95.48 | $96.84 | $93.09 | $95.45 | -0.57% | 439,952 |
| Oct 16, 2017 | $97.29 | $99.26 | $95.36 | $96.00 | -1.16% | 387,658 |
| Oct 9, 2017 | $99.77 | $100.38 | $95.52 | $97.13 | -2.46% | 332,835 |
| Oct 2, 2017 | $102.15 | $103.98 | $99.50 | $99.58 | -2.88% | 321,548 |
| Sep 25, 2017 | $108.80 | $108.80 | $100.83 | $102.53 | -5.47% | 474,157 |
| Sep 18, 2017 | $108.21 | $108.89 | $105.15 | $108.46 | +0.24% | 214,193 |
| Sep 11, 2017 | $108.96 | $109.66 | $105.55 | $108.20 | -0.12% | 271,078 |
| Sep 5, 2017 | $110.90 | $112.06 | $107.19 | $108.33 | -2.33% | 291,599 |
| Aug 28, 2017 | $111.57 | $112.28 | $109.42 | $110.91 | -0.47% | 376,641 |
| Aug 21, 2017 | $110.11 | $111.80 | $108.71 | $111.43 | +0.94% | 244,293 |
| Aug 14, 2017 | $111.00 | $112.95 | $108.44 | $110.39 | +0.03% | 300,546 |
| Aug 7, 2017 | $114.95 | $114.99 | $106.45 | $110.36 | -3.97% | 318,694 |
| Jul 31, 2017 | $114.76 | $115.58 | $112.78 | $114.92 | +0.55% | 221,415 |
| Jul 24, 2017 | $117.90 | $119.87 | $112.73 | $114.29 | -2.51% | 251,704 |
| Jul 17, 2017 | $116.24 | $119.10 | $115.41 | $117.23 | +0.85% | 302,904 |
| Jul 10, 2017 | $111.21 | $117.35 | $110.53 | $116.24 | +4.58% | 275,348 |
| Jul 3, 2017 | $113.03 | $113.03 | $106.97 | $111.15 | -1.02% | 159,343 |
| Jun 26, 2017 | $110.45 | $114.44 | $107.57 | $112.30 | +2.33% | 280,527 |
| Jun 19, 2017 | $106.34 | $110.95 | $105.57 | $109.74 | +3.82% | 348,945 |
| Jun 12, 2017 | $100.98 | $109.36 | $100.95 | $105.70 | +4.30% | 457,370 |
| Jun 5, 2017 | $101.75 | $104.50 | $100.62 | $101.34 | -0.42% | 221,633 |
| May 30, 2017 | $105.49 | $105.70 | $99.27 | $101.77 | -4.96% | 403,750 |
| May 22, 2017 | $108.16 | $109.20 | $102.72 | $107.08 | -0.41% | 280,630 |
| May 15, 2017 | $107.73 | $109.39 | $101.22 | $107.52 | +0.19% | 361,436 |
| May 8, 2017 | $104.31 | $108.34 | $101.70 | $107.32 | +3.66% | 317,725 |
| May 1, 2017 | $104.17 | $110.46 | $101.59 | $103.53 | +0.62% | 393,627 |
| Apr 24, 2017 | $102.23 | $102.99 | $98.62 | $102.89 | +2.46% | 478,839 |
| Apr 17, 2017 | $101.95 | $103.91 | $98.85 | $100.42 | -0.18% | 379,145 |
| Apr 10, 2017 | $101.38 | $101.98 | $97.07 | $100.60 | -0.30% | 199,123 |
| Apr 3, 2017 | $96.99 | $101.63 | $96.99 | $100.90 | +3.91% | 380,758 |
| Mar 27, 2017 | $97.33 | $98.90 | $95.41 | $97.10 | -0.68% | 364,209 |
| Mar 20, 2017 | $91.90 | $98.40 | $90.78 | $97.76 | +6.46% | 494,896 |
| Mar 13, 2017 | $89.01 | $92.60 | $86.08 | $91.83 | +3.25% | 456,409 |
| Mar 6, 2017 | $88.72 | $91.42 | $86.35 | $88.94 | -0.25% | 263,911 |
| Feb 27, 2017 | $85.26 | $89.98 | $85.12 | $89.16 | +4.82% | 343,212 |
| Feb 21, 2017 | $86.00 | $87.91 | $83.32 | $85.06 | -1.31% | 259,863 |
| Feb 13, 2017 | $84.76 | $86.56 | $82.36 | $86.19 | +1.71% | 293,192 |
| Feb 6, 2017 | $81.16 | $86.17 | $78.00 | $84.74 | +5.65% | 547,223 |
| Jan 30, 2017 | $78.74 | $80.42 | $76.71 | $80.21 | +1.84% | 377,869 |
| Jan 23, 2017 | $76.91 | $80.74 | $76.01 | $78.76 | +4.48% | 855,227 |
| Jan 17, 2017 | $77.30 | $77.36 | $72.52 | $75.38 | -0.74% | 608,822 |
| Jan 9, 2017 | $78.39 | $78.39 | $73.04 | $75.94 | -2.84% | 647,172 |
| Jan 3, 2017 | $83.40 | $83.40 | $77.68 | $78.16 | -5.28% | 370,665 |
| Dec 27, 2016 | $80.95 | $83.03 | $80.41 | $82.52 | +2.04% | 157,740 |
| Dec 19, 2016 | $83.03 | $85.32 | $80.45 | $80.87 | -2.93% | 294,655 |
| Dec 12, 2016 | $86.47 | $88.71 | $82.55 | $83.31 | -3.48% | 624,738 |
| Dec 5, 2016 | $80.22 | $86.73 | $80.00 | $86.31 | +8.36% | 717,794 |
| Nov 28, 2016 | $86.33 | $87.18 | $79.36 | $79.65 | -7.57% | 701,448 |
| Nov 21, 2016 | $85.12 | $87.58 | $84.41 | $86.17 | +1.63% | 300,557 |
| Nov 14, 2016 | $79.35 | $86.53 | $78.72 | $84.79 | – | 713,254 |
Seasonality
PAC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 0.6% | -2.0% | 4.8% | 0.4% | 2.1% | -0.4% | 3.8% | -1.8% | -1.7% | 7.5% | 8.3% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.3% | -5.1% | -5.3% | 2.0% | -6.2% | 7.1% | -14.1% | -5.2% | -0.3% | 12.3% | ||
| 2025 | 5.9% | 2.5% | -2.4% | 10.8% | 13.9% | -0.0% | 0.1% | 6.8% | -1.6% | -12.2% | 14.0% | 11.0% |
| 2024 | -11.0% | -4.9% | 10.1% | 11.4% | 3.8% | -17.4% | 5.2% | 11.1% | -2.1% | 0.0% | 10.0% | -6.9% |
| 2023 | 20.0% | 10.1% | 2.6% | -9.0% | 0.7% | 1.1% | 7.8% | -4.2% | -9.9% | -28.0% | 30.8% | 16.8% |
| 2022 | -0.1% | 6.5% | 10.2% | -4.6% | 0.4% | -7.2% | -3.3% | 5.6% | -11.1% | 22.3% | 7.1% | -11.5% |
| 2021 | -10.3% | 1.6% | 3.8% | -2.4% | 4.5% | 1.4% | 7.3% | 1.5% | 3.2% | 8.6% | -8.5% | 19.0% |
| 2020 | 4.3% | -12.4% | -50.2% | 14.9% | 7.1% | 8.1% | -6.6% | 15.5% | 4.1% | 3.1% | 22.7% | 9.1% |
| 2019 | 10.5% | 3.5% | -4.6% | 13.9% | -1.9% | 6.6% | -4.0% | -2.7% | 1.5% | 8.3% | -1.2% | 17.2% |
| 2018 | 2.0% | -7.9% | 3.2% | 4.5% | -17.2% | 9.1% | 1.8% | 11.7% | 5.7% | -24.1% | -13.8% | 17.1% |
| 2017 | -6.3% | 11.8% | 12.3% | 6.0% | -0.9% | 12.0% | 2.0% | -2.1% | -7.3% | -7.4% | 6.5% | 3.2% |