US · ALLE

Allegion plc

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Security & Protection Services
Headquarters: Dublin, HE D07 X324
Website: allegion.com

Price · as of 2026-09-04

$157.12

Market cap 14.34B

Price history

Weekly OHLC price history for ALLE, USD per share
Week	Open	High	Low	Close
Nov 18, 2013 – Nov 22, 2013	$43.26	$43.48	$37.43	$38.25
Nov 25, 2013 – Nov 29, 2013	$38.51	$39.67	$36.96	$37.60
Dec 2, 2013 – Dec 6, 2013	$38.17	$39.04	$35.33	$35.39
Dec 9, 2013 – Dec 13, 2013	$35.39	$38.09	$34.99	$37.61
Dec 16, 2013 – Dec 20, 2013	$37.40	$38.70	$36.62	$38.49
Dec 23, 2013 – Dec 27, 2013	$38.41	$39.15	$37.87	$38.82
Dec 30, 2013 – Jan 3, 2014	$38.66	$39.03	$37.54	$38.23
Jan 6, 2014 – Jan 10, 2014	$38.23	$40.07	$36.66	$39.77
Jan 13, 2014 – Jan 17, 2014	$39.73	$42.77	$39.30	$41.74
Jan 20, 2014 – Jan 24, 2014	$42.94	$42.94	$39.85	$40.73
Jan 27, 2014 – Jan 31, 2014	$39.30	$43.44	$39.30	$42.91
Feb 3, 2014 – Feb 7, 2014	$42.91	$43.72	$41.00	$43.43
Feb 10, 2014 – Feb 14, 2014	$43.47	$44.35	$42.89	$43.16
Feb 17, 2014 – Feb 21, 2014	$43.23	$45.91	$42.64	$45.54
Feb 24, 2014 – Feb 28, 2014	$45.54	$48.50	$45.54	$47.26
Mar 3, 2014 – Mar 7, 2014	$47.54	$47.83	$45.73	$46.43
Mar 10, 2014 – Mar 14, 2014	$46.26	$47.65	$45.43	$46.41
Mar 17, 2014 – Mar 21, 2014	$46.54	$47.73	$45.90	$46.86
Mar 24, 2014 – Mar 28, 2014	$47.02	$47.22	$44.57	$45.42
Mar 31, 2014 – Apr 4, 2014	$45.61	$48.20	$45.20	$46.79
Apr 7, 2014 – Apr 11, 2014	$46.77	$47.02	$43.42	$43.55
Apr 14, 2014 – Apr 17, 2014	$43.78	$44.17	$42.60	$43.67
Apr 21, 2014 – Apr 25, 2014	$43.52	$44.54	$42.99	$43.14
Apr 28, 2014 – May 2, 2014	$43.40	$45.16	$42.18	$44.15
May 5, 2014 – May 9, 2014	$43.78	$43.99	$42.38	$43.54
May 12, 2014 – May 16, 2014	$43.59	$44.27	$41.78	$42.91
May 19, 2014 – May 23, 2014	$42.93	$45.79	$42.90	$45.68
May 26, 2014 – May 30, 2014	$45.71	$46.90	$45.57	$45.62
Jun 2, 2014 – Jun 6, 2014	$45.95	$48.85	$44.67	$48.62
Jun 9, 2014 – Jun 13, 2014	$48.74	$49.47	$48.43	$48.91
Jun 16, 2014 – Jun 20, 2014	$48.77	$50.39	$48.70	$50.25
Jun 23, 2014 – Jun 27, 2014	$50.34	$50.84	$48.42	$48.47
Jun 30, 2014 – Jul 3, 2014	$48.42	$50.47	$48.33	$49.85
Jul 7, 2014 – Jul 11, 2014	$49.74	$49.74	$47.64	$48.86
Jul 14, 2014 – Jul 18, 2014	$48.92	$49.33	$47.19	$47.87
Jul 21, 2014 – Jul 25, 2014	$47.78	$48.47	$47.17	$48.05
Jul 28, 2014 – Aug 1, 2014	$48.05	$48.06	$43.25	$43.92
Aug 4, 2014 – Aug 8, 2014	$44.12	$45.15	$42.58	$44.14
Aug 11, 2014 – Aug 15, 2014	$44.27	$46.15	$43.85	$45.57
Aug 18, 2014 – Aug 22, 2014	$45.80	$46.58	$45.12	$45.32
Aug 25, 2014 – Aug 29, 2014	$45.54	$45.85	$44.66	$44.85
Sep 1, 2014 – Sep 5, 2014	$44.93	$46.11	$44.87	$45.77
Sep 8, 2014 – Sep 12, 2014	$45.62	$45.89	$44.29	$44.43
Sep 15, 2014 – Sep 19, 2014	$44.31	$45.64	$41.46	$43.55
Sep 22, 2014 – Sep 26, 2014	$43.37	$43.51	$41.98	$42.27
Sep 29, 2014 – Oct 3, 2014	$41.94	$42.98	$40.94	$42.92
Oct 6, 2014 – Oct 10, 2014	$42.97	$43.21	$40.05	$40.40
Oct 13, 2014 – Oct 17, 2014	$40.37	$41.55	$38.26	$40.83
Oct 20, 2014 – Oct 24, 2014	$40.68	$42.94	$40.67	$42.90
Oct 27, 2014 – Oct 31, 2014	$42.69	$47.66	$42.41	$46.37
Nov 3, 2014 – Nov 7, 2014	$46.43	$47.03	$46.06	$46.26
Nov 10, 2014 – Nov 14, 2014	$46.39	$46.63	$45.23	$45.65
Nov 17, 2014 – Nov 21, 2014	$45.58	$47.93	$45.51	$47.34
Nov 24, 2014 – Nov 28, 2014	$47.38	$47.59	$46.20	$47.03
Dec 1, 2014 – Dec 5, 2014	$46.98	$48.57	$46.51	$48.52
Dec 8, 2014 – Dec 12, 2014	$48.53	$48.83	$46.80	$47.07
Dec 15, 2014 – Dec 19, 2014	$47.23	$48.45	$46.32	$48.10
Dec 22, 2014 – Dec 26, 2014	$48.09	$48.98	$47.91	$48.67
Dec 29, 2014 – Jan 2, 2015	$48.58	$49.03	$47.21	$48.15
Jan 5, 2015 – Jan 9, 2015	$47.87	$49.32	$47.31	$48.88
Jan 12, 2015 – Jan 16, 2015	$48.93	$49.38	$46.51	$46.68
Jan 19, 2015 – Jan 23, 2015	$46.74	$48.10	$45.77	$47.65
Jan 26, 2015 – Jan 30, 2015	$47.89	$48.25	$46.42	$47.24
Feb 2, 2015 – Feb 6, 2015	$47.49	$50.56	$46.73	$50.34
Feb 9, 2015 – Feb 13, 2015	$50.33	$51.45	$49.21	$51.31
Feb 16, 2015 – Feb 20, 2015	$51.42	$52.04	$48.22	$51.26
Feb 23, 2015 – Feb 27, 2015	$51.05	$51.66	$50.46	$50.49
Mar 2, 2015 – Mar 6, 2015	$50.53	$51.53	$50.17	$50.25
Mar 9, 2015 – Mar 13, 2015	$50.21	$51.41	$49.95	$50.96
Mar 16, 2015 – Mar 20, 2015	$51.27	$53.64	$50.83	$53.57
Mar 23, 2015 – Mar 27, 2015	$53.66	$54.06	$52.56	$53.65
Mar 30, 2015 – Apr 2, 2015	$53.80	$54.30	$53.27	$53.84
Apr 6, 2015 – Apr 10, 2015	$53.61	$54.47	$53.34	$53.66
Apr 13, 2015 – Apr 17, 2015	$53.60	$53.96	$51.51	$51.79
Apr 20, 2015 – Apr 24, 2015	$51.87	$53.53	$51.77	$53.42
Apr 27, 2015 – May 1, 2015	$53.42	$54.80	$52.63	$53.84
May 4, 2015 – May 8, 2015	$53.54	$54.79	$53.29	$54.66
May 11, 2015 – May 15, 2015	$54.65	$55.57	$53.82	$54.14
May 18, 2015 – May 22, 2015	$54.17	$55.20	$53.44	$53.68
May 25, 2015 – May 29, 2015	$53.64	$55.17	$53.15	$54.71
Jun 1, 2015 – Jun 5, 2015	$54.74	$55.24	$53.55	$54.24
Jun 8, 2015 – Jun 12, 2015	$54.09	$54.55	$53.22	$53.62
Jun 15, 2015 – Jun 19, 2015	$53.40	$54.42	$52.84	$54.12
Jun 22, 2015 – Jun 26, 2015	$54.41	$55.12	$54.00	$54.09
Jun 29, 2015 – Jul 2, 2015	$53.98	$54.10	$52.35	$52.46
Jul 6, 2015 – Jul 10, 2015	$52.20	$53.04	$51.28	$52.89
Jul 13, 2015 – Jul 17, 2015	$53.32	$54.36	$53.00	$53.88
Jul 20, 2015 – Jul 24, 2015	$53.89	$54.29	$53.25	$53.91
Jul 27, 2015 – Jul 31, 2015	$53.65	$57.97	$53.19	$55.48
Aug 3, 2015 – Aug 7, 2015	$55.49	$55.87	$54.28	$55.00
Aug 10, 2015 – Aug 14, 2015	$55.33	$55.85	$54.32	$55.82
Aug 17, 2015 – Aug 21, 2015	$55.78	$56.92	$52.98	$52.99
Aug 24, 2015 – Aug 28, 2015	$49.92	$53.36	$47.69	$52.89
Aug 31, 2015 – Sep 4, 2015	$52.62	$53.05	$50.17	$51.53
Sep 7, 2015 – Sep 11, 2015	$52.38	$53.70	$51.87	$53.21
Sep 14, 2015 – Sep 18, 2015	$53.13	$55.23	$52.89	$53.73
Sep 21, 2015 – Sep 25, 2015	$54.02	$54.44	$52.26	$52.43
Sep 28, 2015 – Oct 2, 2015	$52.20	$52.20	$48.89	$51.06
Oct 5, 2015 – Oct 9, 2015	$51.38	$53.12	$51.31	$52.45
Oct 12, 2015 – Oct 16, 2015	$52.47	$53.58	$51.22	$53.03
Oct 19, 2015 – Oct 23, 2015	$52.77	$56.64	$52.26	$56.02
Oct 26, 2015 – Oct 30, 2015	$56.06	$59.34	$55.07	$57.29
Nov 2, 2015 – Nov 6, 2015	$57.30	$58.76	$55.62	$56.50
Nov 9, 2015 – Nov 13, 2015	$56.45	$57.23	$55.18	$55.99
Nov 16, 2015 – Nov 20, 2015	$56.25	$58.90	$55.90	$58.47
Nov 23, 2015 – Nov 27, 2015	$58.59	$59.14	$56.74	$59.01
Nov 30, 2015 – Dec 4, 2015	$59.13	$59.85	$57.50	$59.00
Dec 7, 2015 – Dec 11, 2015	$58.87	$59.03	$56.64	$56.78
Dec 14, 2015 – Dec 18, 2015	$56.82	$58.70	$56.03	$56.92
Dec 21, 2015 – Dec 24, 2015	$57.23	$58.06	$56.69	$57.77
Dec 28, 2015 – Dec 31, 2015	$57.62	$59.47	$57.33	$58.04
Jan 4, 2016 – Jan 8, 2016	$57.13	$57.59	$52.50	$52.63
Jan 11, 2016 – Jan 15, 2016	$52.85	$53.66	$49.89	$51.67
Jan 18, 2016 – Jan 22, 2016	$52.88	$53.02	$48.89	$52.79
Jan 25, 2016 – Jan 29, 2016	$52.56	$53.40	$51.73	$53.32
Feb 1, 2016 – Feb 5, 2016	$52.82	$53.68	$49.31	$49.54
Feb 8, 2016 – Feb 12, 2016	$48.76	$51.84	$46.62	$50.63
Feb 15, 2016 – Feb 19, 2016	$51.40	$52.43	$50.08	$51.74
Feb 22, 2016 – Feb 26, 2016	$52.34	$56.79	$51.99	$56.24
Feb 29, 2016 – Mar 4, 2016	$56.28	$57.23	$55.42	$56.30
Mar 7, 2016 – Mar 11, 2016	$55.99	$56.45	$54.97	$56.13
Mar 14, 2016 – Mar 18, 2016	$55.78	$57.66	$55.61	$56.95
Mar 21, 2016 – Mar 24, 2016	$56.69	$57.11	$55.30	$55.70
Mar 28, 2016 – Apr 1, 2016	$55.87	$57.79	$55.52	$57.68
Apr 4, 2016 – Apr 8, 2016	$57.67	$58.47	$56.25	$56.51
Apr 11, 2016 – Apr 15, 2016	$56.95	$57.10	$55.69	$56.26
Apr 18, 2016 – Apr 22, 2016	$56.03	$56.98	$55.70	$56.67
Apr 25, 2016 – Apr 29, 2016	$56.74	$59.03	$56.16	$57.74
May 2, 2016 – May 6, 2016	$57.78	$59.22	$57.16	$58.23
May 9, 2016 – May 13, 2016	$58.21	$59.32	$57.83	$58.23
May 16, 2016 – May 20, 2016	$58.30	$60.52	$57.95	$59.42
May 23, 2016 – May 27, 2016	$59.45	$60.42	$58.96	$59.98
May 30, 2016 – Jun 3, 2016	$60.05	$60.30	$59.14	$59.89
Jun 6, 2016 – Jun 10, 2016	$60.11	$60.96	$59.48	$59.91
Jun 13, 2016 – Jun 17, 2016	$59.68	$60.55	$59.12	$59.82
Jun 20, 2016 – Jun 24, 2016	$60.25	$61.59	$58.03	$58.08
Jun 27, 2016 – Jul 1, 2016	$57.50	$61.48	$56.08	$60.80
Jul 4, 2016 – Jul 8, 2016	$60.42	$61.83	$59.62	$61.64
Jul 11, 2016 – Jul 15, 2016	$61.86	$63.25	$61.72	$63.06
Jul 18, 2016 – Jul 22, 2016	$63.06	$64.02	$62.53	$63.93
Jul 25, 2016 – Jul 29, 2016	$63.36	$64.95	$63.16	$63.98
Aug 1, 2016 – Aug 5, 2016	$63.82	$64.19	$62.53	$63.11
Aug 8, 2016 – Aug 12, 2016	$63.07	$64.11	$62.46	$63.94
Aug 15, 2016 – Aug 19, 2016	$64.19	$64.71	$62.83	$63.00
Aug 22, 2016 – Aug 26, 2016	$62.94	$64.17	$62.82	$63.26
Aug 29, 2016 – Sep 2, 2016	$63.36	$64.12	$62.47	$63.98
Sep 5, 2016 – Sep 9, 2016	$63.95	$64.29	$59.06	$59.06
Sep 12, 2016 – Sep 16, 2016	$58.98	$59.78	$58.29	$58.66
Sep 19, 2016 – Sep 23, 2016	$58.66	$61.43	$58.53	$60.80
Sep 26, 2016 – Sep 30, 2016	$60.58	$61.51	$59.98	$61.02
Oct 3, 2016 – Oct 7, 2016	$60.79	$61.18	$58.99	$59.22
Oct 10, 2016 – Oct 14, 2016	$59.42	$60.43	$58.10	$59.94
Oct 17, 2016 – Oct 21, 2016	$60.50	$61.54	$58.28	$59.48
Oct 24, 2016 – Oct 28, 2016	$59.94	$60.38	$54.43	$56.31
Oct 31, 2016 – Nov 4, 2016	$56.28	$57.28	$55.71	$56.35
Nov 7, 2016 – Nov 11, 2016	$57.35	$61.93	$56.94	$61.37
Nov 14, 2016 – Nov 18, 2016	$61.43	$61.48	$59.40	$59.61
Nov 21, 2016 – Nov 25, 2016	$59.93	$60.50	$59.36	$60.13
Nov 28, 2016 – Dec 2, 2016	$59.83	$60.14	$57.37	$57.44
Dec 5, 2016 – Dec 9, 2016	$57.72	$58.49	$56.96	$58.16
Dec 12, 2016 – Dec 16, 2016	$58.16	$58.71	$56.87	$56.97
Dec 19, 2016 – Dec 23, 2016	$57.20	$58.36	$57.04	$58.01
Dec 26, 2016 – Dec 30, 2016	$58.06	$58.46	$56.51	$56.77
Jan 2, 2017 – Jan 6, 2017	$57.34	$59.12	$56.69	$58.45
Jan 9, 2017 – Jan 13, 2017	$58.23	$59.22	$56.61	$58.10
Jan 16, 2017 – Jan 20, 2017	$57.77	$59.72	$57.32	$57.80
Jan 23, 2017 – Jan 27, 2017	$57.51	$60.80	$57.44	$59.01
Jan 30, 2017 – Feb 3, 2017	$58.56	$59.78	$57.43	$59.73
Feb 6, 2017 – Feb 10, 2017	$59.54	$64.19	$59.04	$63.80
Feb 13, 2017 – Feb 17, 2017	$64.05	$65.36	$62.84	$65.00
Feb 20, 2017 – Feb 24, 2017	$64.94	$66.53	$64.92	$65.60
Feb 27, 2017 – Mar 3, 2017	$65.56	$65.97	$64.35	$65.48
Mar 6, 2017 – Mar 10, 2017	$64.75	$66.16	$64.26	$66.06
Mar 13, 2017 – Mar 17, 2017	$65.89	$67.22	$65.58	$67.10
Mar 20, 2017 – Mar 24, 2017	$67.10	$67.28	$65.83	$66.72
Mar 27, 2017 – Mar 31, 2017	$65.83	$67.82	$65.78	$67.30
Apr 3, 2017 – Apr 7, 2017	$67.45	$68.00	$65.72	$66.40
Apr 10, 2017 – Apr 13, 2017	$66.35	$67.16	$66.14	$66.77
Apr 17, 2017 – Apr 21, 2017	$66.93	$69.54	$66.85	$69.26
Apr 24, 2017 – Apr 28, 2017	$70.11	$72.90	$69.11	$69.91
May 1, 2017 – May 5, 2017	$69.96	$69.96	$68.17	$68.90
May 8, 2017 – May 12, 2017	$68.70	$68.95	$67.43	$68.21
May 15, 2017 – May 19, 2017	$68.18	$70.63	$67.80	$70.28
May 22, 2017 – May 26, 2017	$70.41	$71.11	$69.91	$70.57
May 29, 2017 – Jun 2, 2017	$70.54	$71.27	$69.13	$71.17
Jun 5, 2017 – Jun 9, 2017	$71.12	$71.47	$68.37	$68.66
Jun 12, 2017 – Jun 16, 2017	$68.77	$72.98	$67.98	$72.67
Jun 19, 2017 – Jun 23, 2017	$73.08	$73.74	$72.15	$72.56
Jun 26, 2017 – Jun 30, 2017	$72.75	$73.01	$70.30	$72.26
Jul 3, 2017 – Jul 7, 2017	$72.67	$73.85	$71.46	$72.35
Jul 10, 2017 – Jul 14, 2017	$72.47	$73.66	$71.66	$71.95
Jul 17, 2017 – Jul 21, 2017	$71.97	$72.41	$71.37	$71.63
Jul 24, 2017 – Jul 28, 2017	$71.57	$73.04	$69.15	$72.51
Jul 31, 2017 – Aug 4, 2017	$72.66	$73.60	$71.14	$72.44
Aug 7, 2017 – Aug 11, 2017	$72.45	$73.27	$70.05	$70.63
Aug 14, 2017 – Aug 18, 2017	$71.12	$71.29	$69.54	$69.64
Aug 21, 2017 – Aug 25, 2017	$69.66	$69.77	$68.40	$69.15
Aug 28, 2017 – Sep 1, 2017	$69.46	$70.73	$68.99	$70.51
Sep 4, 2017 – Sep 8, 2017	$70.52	$72.52	$70.52	$71.99
Sep 11, 2017 – Sep 15, 2017	$72.36	$74.05	$71.65	$73.87
Sep 18, 2017 – Sep 22, 2017	$74.06	$75.54	$73.23	$75.46
Sep 25, 2017 – Sep 29, 2017	$75.34	$77.55	$75.23	$77.18
Oct 2, 2017 – Oct 6, 2017	$77.26	$78.33	$76.78	$77.82
Oct 9, 2017 – Oct 13, 2017	$77.98	$80.16	$77.33	$78.81
Oct 16, 2017 – Oct 20, 2017	$79.01	$79.39	$77.49	$78.56
Oct 23, 2017 – Oct 27, 2017	$78.54	$79.21	$70.18	$71.66
Oct 30, 2017 – Nov 3, 2017	$72.31	$75.07	$72.04	$73.20
Nov 6, 2017 – Nov 10, 2017	$73.20	$75.53	$72.49	$74.19
Nov 13, 2017 – Nov 17, 2017	$74.02	$75.23	$72.87	$73.77
Nov 20, 2017 – Nov 24, 2017	$73.72	$74.80	$73.72	$74.01
Nov 27, 2017 – Dec 1, 2017	$74.18	$75.71	$73.60	$75.49
Dec 4, 2017 – Dec 8, 2017	$76.21	$76.54	$72.64	$73.60
Dec 11, 2017 – Dec 15, 2017	$73.32	$74.27	$72.69	$73.58
Dec 18, 2017 – Dec 22, 2017	$74.12	$74.62	$71.58	$71.85
Dec 25, 2017 – Dec 29, 2017	$71.80	$72.23	$70.35	$71.15
Jan 1, 2018 – Jan 5, 2018	$71.60	$73.74	$70.82	$72.95
Jan 8, 2018 – Jan 12, 2018	$72.75	$76.26	$72.36	$76.05
Jan 15, 2018 – Jan 19, 2018	$76.29	$77.16	$74.72	$77.12
Jan 22, 2018 – Jan 26, 2018	$76.78	$77.42	$75.62	$77.24
Jan 29, 2018 – Feb 2, 2018	$77.18	$77.87	$72.82	$73.20
Feb 5, 2018 – Feb 9, 2018	$72.88	$73.65	$68.10	$70.19
Feb 12, 2018 – Feb 16, 2018	$70.78	$74.71	$70.43	$73.98
Feb 19, 2018 – Feb 23, 2018	$77.10	$79.07	$76.29	$77.06
Feb 26, 2018 – Mar 2, 2018	$77.40	$78.69	$72.07	$73.54
Mar 5, 2018 – Mar 9, 2018	$73.00	$78.07	$72.82	$77.99
Mar 12, 2018 – Mar 16, 2018	$78.27	$78.69	$76.02	$76.99
Mar 19, 2018 – Mar 23, 2018	$76.96	$77.72	$74.27	$74.38
Mar 26, 2018 – Mar 29, 2018	$75.43	$77.10	$74.33	$76.47
Apr 2, 2018 – Apr 6, 2018	$76.46	$77.70	$73.74	$75.98
Apr 9, 2018 – Apr 13, 2018	$76.72	$77.24	$75.46	$75.81
Apr 16, 2018 – Apr 20, 2018	$76.48	$78.03	$75.59	$75.98
Apr 23, 2018 – Apr 27, 2018	$76.33	$76.99	$67.69	$69.78
Apr 30, 2018 – May 4, 2018	$69.93	$70.34	$66.21	$68.27
May 7, 2018 – May 11, 2018	$68.31	$70.13	$67.31	$69.28
May 14, 2018 – May 18, 2018	$69.33	$70.38	$67.82	$70.26
May 21, 2018 – May 25, 2018	$70.60	$71.50	$70.05	$70.64
May 28, 2018 – Jun 1, 2018	$70.27	$71.46	$68.51	$69.83
Jun 4, 2018 – Jun 8, 2018	$70.06	$72.75	$69.67	$72.73
Jun 11, 2018 – Jun 15, 2018	$72.73	$74.12	$72.03	$73.78
Jun 18, 2018 – Jun 22, 2018	$73.40	$73.59	$69.62	$69.84
Jun 25, 2018 – Jun 29, 2018	$69.67	$70.26	$68.44	$69.54
Jul 2, 2018 – Jul 6, 2018	$69.17	$70.79	$68.90	$69.09
Jul 9, 2018 – Jul 13, 2018	$69.45	$71.94	$69.12	$71.65
Jul 16, 2018 – Jul 20, 2018	$71.54	$72.34	$70.17	$71.46
Jul 23, 2018 – Jul 27, 2018	$71.67	$73.89	$68.22	$73.35
Jul 30, 2018 – Aug 3, 2018	$73.61	$74.12	$72.13	$73.46
Aug 6, 2018 – Aug 10, 2018	$73.33	$75.06	$72.76	$73.53
Aug 13, 2018 – Aug 17, 2018	$73.64	$78.28	$73.06	$77.94
Aug 20, 2018 – Aug 24, 2018	$78.20	$79.22	$77.57	$78.45
Aug 27, 2018 – Aug 31, 2018	$79.01	$79.47	$77.50	$78.40
Sep 3, 2018 – Sep 7, 2018	$78.36	$80.81	$77.50	$79.74
Sep 10, 2018 – Sep 14, 2018	$80.00	$81.06	$79.02	$79.13
Sep 17, 2018 – Sep 21, 2018	$79.30	$82.52	$79.05	$81.16
Sep 24, 2018 – Sep 28, 2018	$81.08	$81.80	$80.01	$81.61
Oct 1, 2018 – Oct 5, 2018	$82.49	$83.68	$80.33	$80.69
Oct 8, 2018 – Oct 12, 2018	$80.59	$80.59	$74.43	$75.48
Oct 15, 2018 – Oct 19, 2018	$75.32	$76.87	$73.48	$73.70
Oct 22, 2018 – Oct 26, 2018	$73.86	$77.64	$71.76	$74.53
Oct 29, 2018 – Nov 2, 2018	$75.36	$80.19	$72.41	$79.42
Nov 5, 2018 – Nov 9, 2018	$79.74	$81.72	$79.10	$80.55
Nov 12, 2018 – Nov 16, 2018	$80.59	$81.67	$77.75	$80.44
Nov 19, 2018 – Nov 23, 2018	$80.36	$81.53	$79.56	$80.30
Nov 26, 2018 – Nov 30, 2018	$81.10	$83.70	$80.36	$82.53
Dec 3, 2018 – Dec 7, 2018	$83.52	$84.97	$78.47	$79.90
Dec 10, 2018 – Dec 14, 2018	$79.95	$80.55	$77.10	$78.00
Dec 17, 2018 – Dec 21, 2018	$77.87	$77.87	$70.73	$70.94
Dec 24, 2018 – Dec 28, 2018	$70.46	$72.15	$67.60	$70.95
Dec 31, 2018 – Jan 4, 2019	$71.21	$73.26	$70.74	$71.81
Jan 7, 2019 – Jan 11, 2019	$72.02	$74.98	$71.62	$74.13
Jan 14, 2019 – Jan 18, 2019	$73.77	$75.92	$72.97	$75.43
Jan 21, 2019 – Jan 25, 2019	$75.02	$76.66	$73.74	$76.05
Jan 28, 2019 – Feb 1, 2019	$75.34	$78.46	$75.00	$78.36
Feb 4, 2019 – Feb 8, 2019	$78.19	$82.55	$77.68	$82.55
Feb 11, 2019 – Feb 15, 2019	$82.63	$84.77	$82.01	$82.70
Feb 18, 2019 – Feb 22, 2019	$79.60	$81.90	$77.64	$81.02
Feb 25, 2019 – Mar 1, 2019	$81.01	$82.87	$79.44	$82.38
Mar 4, 2019 – Mar 8, 2019	$82.49	$82.66	$78.82	$79.47
Mar 11, 2019 – Mar 15, 2019	$79.61	$81.22	$79.59	$80.10
Mar 18, 2019 – Mar 22, 2019	$80.18	$81.15	$78.92	$79.03
Mar 25, 2019 – Mar 29, 2019	$79.08	$82.37	$78.92	$82.19
Apr 1, 2019 – Apr 5, 2019	$82.60	$86.32	$82.60	$86.00
Apr 8, 2019 – Apr 12, 2019	$85.95	$86.08	$83.57	$85.69
Apr 15, 2019 – Apr 18, 2019	$85.68	$86.06	$84.57	$84.94
Apr 22, 2019 – Apr 26, 2019	$84.79	$89.07	$84.35	$89.07
Apr 29, 2019 – May 3, 2019	$89.17	$92.77	$88.85	$92.59
May 6, 2019 – May 10, 2019	$91.21	$92.28	$89.01	$90.86
May 13, 2019 – May 17, 2019	$88.92	$92.91	$88.67	$91.03
May 20, 2019 – May 24, 2019	$90.88	$92.42	$88.88	$89.95
May 27, 2019 – May 31, 2019	$90.36	$91.28	$85.82	$87.93
Jun 3, 2019 – Jun 7, 2019	$88.10	$94.69	$88.10	$94.36
Jun 10, 2019 – Jun 14, 2019	$94.76	$96.53	$94.47	$96.31
Jun 17, 2019 – Jun 21, 2019	$96.33	$99.40	$94.84	$97.96
Jun 24, 2019 – Jun 28, 2019	$98.29	$100.47	$97.12	$100.42
Jul 1, 2019 – Jul 5, 2019	$101.26	$101.73	$98.83	$100.82
Jul 8, 2019 – Jul 12, 2019	$99.71	$101.20	$98.74	$100.32
Jul 15, 2019 – Jul 19, 2019	$100.37	$101.03	$97.69	$97.73
Jul 22, 2019 – Jul 26, 2019	$97.79	$99.09	$89.24	$95.62
Jul 29, 2019 – Aug 2, 2019	$95.68	$95.68	$91.70	$92.50
Aug 5, 2019 – Aug 9, 2019	$90.82	$91.70	$88.59	$89.69
Aug 12, 2019 – Aug 16, 2019	$89.29	$89.45	$84.92	$86.69
Aug 19, 2019 – Aug 23, 2019	$87.69	$88.15	$84.51	$84.86
Aug 26, 2019 – Aug 30, 2019	$85.50	$87.95	$84.41	$87.45
Sep 2, 2019 – Sep 6, 2019	$86.96	$90.83	$86.05	$89.89
Sep 9, 2019 – Sep 13, 2019	$90.17	$93.33	$87.37	$93.12
Sep 16, 2019 – Sep 20, 2019	$92.56	$93.75	$91.14	$92.51
Sep 23, 2019 – Sep 27, 2019	$91.98	$94.13	$91.96	$93.36
Sep 30, 2019 – Oct 4, 2019	$93.69	$95.46	$89.62	$94.11
Oct 7, 2019 – Oct 11, 2019	$93.63	$94.12	$91.49	$92.41
Oct 14, 2019 – Oct 18, 2019	$92.12	$95.47	$91.38	$94.68
Oct 21, 2019 – Oct 25, 2019	$95.24	$105.63	$94.89	$103.22
Oct 28, 2019 – Nov 1, 2019	$103.59	$107.97	$103.59	$107.65
Nov 4, 2019 – Nov 8, 2019	$107.97	$108.76	$104.50	$105.34
Nov 11, 2019 – Nov 15, 2019	$104.79	$108.64	$103.80	$108.50
Nov 18, 2019 – Nov 22, 2019	$108.37	$108.90	$106.02	$108.43
Nov 25, 2019 – Nov 29, 2019	$108.38	$111.46	$107.12	$109.33
Dec 2, 2019 – Dec 6, 2019	$109.50	$112.77	$108.59	$112.02
Dec 9, 2019 – Dec 13, 2019	$111.56	$114.53	$111.22	$112.04
Dec 16, 2019 – Dec 20, 2019	$112.59	$114.22	$110.75	$113.37
Dec 23, 2019 – Dec 27, 2019	$113.57	$114.13	$112.31	$113.73
Dec 30, 2019 – Jan 3, 2020	$113.65	$114.46	$112.12	$113.04
Jan 6, 2020 – Jan 10, 2020	$111.51	$113.08	$110.34	$112.67
Jan 13, 2020 – Jan 17, 2020	$113.19	$118.61	$111.70	$116.88
Jan 20, 2020 – Jan 24, 2020	$116.56	$119.20	$115.60	$116.84
Jan 27, 2020 – Jan 31, 2020	$115.53	$120.22	$115.39	$118.04
Feb 3, 2020 – Feb 7, 2020	$118.71	$125.10	$118.61	$122.35
Feb 10, 2020 – Feb 14, 2020	$122.06	$127.10	$122.06	$126.79
Feb 17, 2020 – Feb 21, 2020	$121.34	$122.94	$115.65	$117.37
Feb 24, 2020 – Feb 28, 2020	$114.35	$116.74	$102.19	$104.96
Mar 2, 2020 – Mar 6, 2020	$105.30	$113.84	$104.72	$109.35
Mar 9, 2020 – Mar 13, 2020	$102.48	$109.54	$93.21	$102.06
Mar 16, 2020 – Mar 20, 2020	$91.11	$97.43	$74.71	$75.84
Mar 23, 2020 – Mar 27, 2020	$75.31	$89.20	$70.82	$83.87
Mar 30, 2020 – Apr 3, 2020	$84.44	$87.65	$75.25	$76.93
Apr 6, 2020 – Apr 9, 2020	$80.00	$90.49	$79.72	$87.30
Apr 13, 2020 – Apr 17, 2020	$86.86	$90.73	$84.35	$89.37
Apr 20, 2020 – Apr 24, 2020	$87.56	$89.98	$82.63	$88.40
Apr 27, 2020 – May 1, 2020	$89.32	$95.75	$88.60	$89.24
May 4, 2020 – May 8, 2020	$88.23	$95.01	$86.42	$93.62
May 11, 2020 – May 15, 2020	$93.00	$94.81	$82.24	$85.08
May 18, 2020 – May 22, 2020	$88.08	$89.57	$85.07	$86.32
May 25, 2020 – May 29, 2020	$88.76	$93.00	$88.21	$91.27
Jun 1, 2020 – Jun 5, 2020	$91.89	$107.56	$90.95	$105.60
Jun 8, 2020 – Jun 12, 2020	$105.22	$106.83	$90.97	$93.75
Jun 15, 2020 – Jun 19, 2020	$91.04	$98.08	$90.42	$94.35
Jun 22, 2020 – Jun 26, 2020	$93.87	$96.34	$87.31	$89.12
Jun 29, 2020 – Jul 2, 2020	$90.12	$96.05	$89.08	$94.02
Jul 6, 2020 – Jul 10, 2020	$95.87	$96.46	$91.38	$93.22
Jul 13, 2020 – Jul 17, 2020	$93.69	$99.10	$92.88	$98.12
Jul 20, 2020 – Jul 24, 2020	$98.25	$103.21	$92.20	$92.77
Jul 27, 2020 – Jul 31, 2020	$93.38	$93.74	$87.64	$91.33
Aug 3, 2020 – Aug 7, 2020	$91.94	$92.77	$90.20	$91.93
Aug 10, 2020 – Aug 14, 2020	$92.26	$97.53	$91.99	$93.26
Aug 17, 2020 – Aug 21, 2020	$93.18	$94.48	$90.76	$92.08
Aug 24, 2020 – Aug 28, 2020	$92.24	$96.30	$92.21	$95.50
Aug 31, 2020 – Sep 4, 2020	$95.29	$96.81	$90.82	$91.53
Sep 7, 2020 – Sep 11, 2020	$90.86	$91.87	$88.72	$89.97
Sep 14, 2020 – Sep 18, 2020	$91.06	$97.35	$89.87	$95.12
Sep 21, 2020 – Sep 25, 2020	$93.43	$93.49	$86.61	$89.58
Sep 28, 2020 – Oct 2, 2020	$91.15	$93.71	$88.74	$91.04
Oct 5, 2020 – Oct 9, 2020	$92.02	$97.08	$91.70	$95.80
Oct 12, 2020 – Oct 16, 2020	$96.43	$99.57	$94.83	$96.72
Oct 19, 2020 – Oct 23, 2020	$96.86	$99.14	$91.97	$94.78
Oct 26, 2020 – Oct 30, 2020	$93.61	$94.09	$88.13	$90.74
Nov 2, 2020 – Nov 6, 2020	$92.02	$96.65	$91.75	$94.73
Nov 9, 2020 – Nov 13, 2020	$97.88	$109.02	$97.15	$105.02
Nov 16, 2020 – Nov 20, 2020	$107.27	$109.05	$103.06	$104.10
Nov 23, 2020 – Nov 27, 2020	$104.86	$108.44	$103.82	$105.28
Nov 30, 2020 – Dec 4, 2020	$104.84	$107.37	$103.68	$105.52
Dec 7, 2020 – Dec 11, 2020	$105.68	$106.27	$100.29	$100.95
Dec 14, 2020 – Dec 18, 2020	$101.48	$105.66	$100.25	$105.09
Dec 21, 2020 – Dec 24, 2020	$103.25	$105.29	$102.40	$104.43
Dec 28, 2020 – Dec 31, 2020	$104.86	$107.77	$104.11	$107.52
Jan 4, 2021 – Jan 8, 2021	$107.56	$112.10	$105.06	$110.85
Jan 11, 2021 – Jan 15, 2021	$109.49	$112.07	$104.45	$105.70
Jan 18, 2021 – Jan 22, 2021	$106.18	$107.57	$103.72	$104.96
Jan 25, 2021 – Jan 29, 2021	$104.22	$106.10	$98.50	$98.87
Feb 1, 2021 – Feb 5, 2021	$99.86	$105.76	$99.86	$105.13
Feb 8, 2021 – Feb 12, 2021	$106.12	$111.43	$105.07	$109.26
Feb 15, 2021 – Feb 19, 2021	$108.04	$108.80	$99.39	$100.76
Feb 22, 2021 – Feb 26, 2021	$100.17	$102.37	$98.42	$100.50
Mar 1, 2021 – Mar 5, 2021	$101.40	$105.37	$99.55	$104.69
Mar 8, 2021 – Mar 12, 2021	$105.60	$110.44	$104.86	$108.36
Mar 15, 2021 – Mar 19, 2021	$107.65	$114.51	$107.56	$111.14
Mar 22, 2021 – Mar 26, 2021	$110.64	$117.53	$109.57	$117.47
Mar 29, 2021 – Apr 1, 2021	$117.46	$119.00	$115.00	$118.39
Apr 5, 2021 – Apr 9, 2021	$119.51	$124.59	$119.05	$122.05
Apr 12, 2021 – Apr 16, 2021	$122.48	$123.38	$119.50	$123.27
Apr 19, 2021 – Apr 23, 2021	$123.47	$129.50	$121.92	$128.22
Apr 26, 2021 – Apr 30, 2021	$129.06	$129.94	$124.12	$124.54
May 3, 2021 – May 7, 2021	$125.86	$131.78	$124.91	$130.90
May 10, 2021 – May 14, 2021	$131.56	$134.16	$125.03	$129.98
May 17, 2021 – May 21, 2021	$129.31	$130.00	$125.48	$127.44
May 24, 2021 – May 28, 2021	$127.89	$130.89	$127.27	$130.19
May 31, 2021 – Jun 4, 2021	$131.28	$132.38	$126.95	$128.66
Jun 7, 2021 – Jun 11, 2021	$128.99	$129.42	$127.24	$128.54
Jun 14, 2021 – Jun 18, 2021	$128.56	$129.49	$124.33	$125.12
Jun 21, 2021 – Jun 25, 2021	$126.41	$130.29	$126.35	$129.02
Jun 28, 2021 – Jul 2, 2021	$129.45	$130.99	$128.32	$130.13
Jul 5, 2021 – Jul 9, 2021	$129.57	$130.58	$127.00	$128.48
Jul 12, 2021 – Jul 16, 2021	$128.19	$129.08	$124.53	$128.70
Jul 19, 2021 – Jul 23, 2021	$126.37	$132.18	$125.17	$129.33
Jul 26, 2021 – Jul 30, 2021	$129.18	$130.21	$125.66	$126.93
Aug 2, 2021 – Aug 6, 2021	$127.35	$129.21	$125.50	$127.80
Aug 9, 2021 – Aug 13, 2021	$127.24	$128.45	$125.71	$128.24
Aug 16, 2021 – Aug 20, 2021	$128.31	$132.19	$127.17	$128.77
Aug 23, 2021 – Aug 27, 2021	$129.47	$132.09	$128.84	$131.47
Aug 30, 2021 – Sep 3, 2021	$131.89	$138.17	$131.18	$137.64
Sep 6, 2021 – Sep 10, 2021	$137.32	$137.83	$131.27	$134.33
Sep 13, 2021 – Sep 17, 2021	$135.40	$135.40	$128.67	$128.97
Sep 20, 2021 – Sep 24, 2021	$126.77	$130.01	$125.52	$127.95
Sep 27, 2021 – Oct 1, 2021	$127.63	$128.72	$120.48	$123.41
Oct 4, 2021 – Oct 8, 2021	$122.59	$123.94	$118.45	$122.46
Oct 11, 2021 – Oct 15, 2021	$122.01	$125.29	$119.11	$124.93
Oct 18, 2021 – Oct 22, 2021	$123.77	$128.23	$120.37	$124.39
Oct 25, 2021 – Oct 29, 2021	$124.40	$124.40	$118.41	$119.53
Nov 1, 2021 – Nov 5, 2021	$120.02	$123.58	$119.68	$122.42
Nov 8, 2021 – Nov 12, 2021	$123.37	$126.43	$122.17	$125.94
Nov 15, 2021 – Nov 19, 2021	$126.30	$127.65	$124.48	$124.65
Nov 22, 2021 – Nov 26, 2021	$124.82	$125.15	$119.41	$120.52
Nov 29, 2021 – Dec 3, 2021	$122.20	$122.81	$114.37	$120.38
Dec 6, 2021 – Dec 10, 2021	$121.71	$124.59	$118.82	$122.10
Dec 13, 2021 – Dec 17, 2021	$122.42	$123.34	$119.29	$119.47
Dec 20, 2021 – Dec 23, 2021	$117.77	$119.55	$114.89	$118.90
Dec 27, 2021 – Dec 31, 2021	$119.56	$124.29	$118.91	$123.72
Jan 3, 2022 – Jan 7, 2022	$123.47	$124.73	$118.09	$118.29
Jan 10, 2022 – Jan 14, 2022	$117.32	$121.38	$113.77	$116.27
Jan 17, 2022 – Jan 21, 2022	$115.13	$116.97	$111.78	$113.30
Jan 24, 2022 – Jan 28, 2022	$111.38	$116.09	$109.93	$113.23
Jan 31, 2022 – Feb 4, 2022	$112.44	$115.43	$107.98	$111.40
Feb 7, 2022 – Feb 11, 2022	$112.32	$117.14	$110.21	$111.04
Feb 14, 2022 – Feb 18, 2022	$111.34	$112.22	$105.76	$106.62
Feb 21, 2022 – Feb 25, 2022	$106.25	$107.75	$99.80	$107.52
Feb 28, 2022 – Mar 4, 2022	$106.82	$111.41	$104.74	$109.57
Mar 7, 2022 – Mar 11, 2022	$109.74	$110.79	$103.95	$103.98
Mar 14, 2022 – Mar 18, 2022	$104.77	$111.27	$102.77	$110.77
Mar 21, 2022 – Mar 25, 2022	$110.29	$111.51	$104.25	$105.29
Mar 28, 2022 – Apr 1, 2022	$105.01	$108.64	$102.24	$104.56
Apr 4, 2022 – Apr 8, 2022	$104.33	$104.80	$99.38	$100.04
Apr 11, 2022 – Apr 14, 2022	$99.67	$103.00	$98.51	$100.73
Apr 18, 2022 – Apr 22, 2022	$100.22	$109.05	$99.53	$107.36
Apr 25, 2022 – Apr 29, 2022	$106.92	$112.89	$104.43	$107.11
May 2, 2022 – May 6, 2022	$107.25	$111.17	$103.23	$105.54
May 9, 2022 – May 13, 2022	$104.52	$108.41	$100.80	$105.74
May 16, 2022 – May 20, 2022	$105.08	$106.58	$100.11	$102.27
May 23, 2022 – May 27, 2022	$103.61	$106.90	$98.50	$106.45
May 30, 2022 – Jun 3, 2022	$104.98	$107.23	$103.54	$104.49
Jun 6, 2022 – Jun 10, 2022	$105.01	$106.40	$98.96	$100.43
Jun 13, 2022 – Jun 17, 2022	$98.34	$98.39	$88.75	$90.06
Jun 20, 2022 – Jun 24, 2022	$90.90	$94.02	$87.59	$93.76
Jun 27, 2022 – Jul 1, 2022	$94.33	$94.57	$91.04	$93.77
Jul 4, 2022 – Jul 8, 2022	$92.77	$95.50	$91.85	$92.76
Jul 11, 2022 – Jul 15, 2022	$91.40	$93.46	$87.92	$91.32
Jul 18, 2022 – Jul 22, 2022	$91.49	$98.68	$89.56	$97.33
Jul 25, 2022 – Jul 29, 2022	$97.16	$100.19	$94.09	$99.50
Aug 1, 2022 – Aug 5, 2022	$98.54	$101.24	$95.08	$96.23
Aug 8, 2022 – Aug 12, 2022	$96.80	$100.25	$93.10	$100.17
Aug 15, 2022 – Aug 19, 2022	$99.70	$102.89	$99.22	$100.21
Aug 22, 2022 – Aug 26, 2022	$98.83	$98.83	$91.93	$91.93
Aug 29, 2022 – Sep 2, 2022	$91.24	$92.06	$88.23	$89.33
Sep 5, 2022 – Sep 9, 2022	$89.35	$94.08	$88.17	$93.79
Sep 12, 2022 – Sep 16, 2022	$94.50	$96.18	$84.68	$84.80
Sep 19, 2022 – Sep 23, 2022	$84.25	$89.01	$84.15	$87.02
Sep 26, 2022 – Sep 30, 2022	$87.15	$87.78	$83.48	$84.79
Oct 3, 2022 – Oct 7, 2022	$85.35	$91.66	$85.18	$87.38
Oct 10, 2022 – Oct 14, 2022	$88.05	$88.77	$82.57	$85.03
Oct 17, 2022 – Oct 21, 2022	$86.79	$91.36	$83.98	$87.73
Oct 24, 2022 – Oct 28, 2022	$88.51	$100.91	$87.11	$100.40
Oct 31, 2022 – Nov 4, 2022	$99.53	$102.04	$94.73	$97.49
Nov 7, 2022 – Nov 11, 2022	$97.85	$110.59	$97.16	$107.37
Nov 14, 2022 – Nov 18, 2022	$106.72	$107.76	$101.85	$106.80
Nov 21, 2022 – Nov 25, 2022	$106.53	$108.71	$105.90	$108.08
Nov 28, 2022 – Dec 2, 2022	$107.22	$109.84	$102.83	$108.27
Dec 5, 2022 – Dec 9, 2022	$106.14	$106.35	$101.62	$103.17
Dec 12, 2022 – Dec 16, 2022	$103.12	$108.54	$97.91	$98.56
Dec 19, 2022 – Dec 23, 2022	$98.05	$101.41	$98.03	$99.67
Dec 26, 2022 – Dec 30, 2022	$99.57	$101.38	$98.81	$99.89
Jan 2, 2023 – Jan 6, 2023	$102.25	$106.56	$101.09	$105.73
Jan 9, 2023 – Jan 13, 2023	$106.64	$108.56	$105.34	$107.95
Jan 16, 2023 – Jan 20, 2023	$108.03	$108.23	$102.55	$105.62
Jan 23, 2023 – Jan 27, 2023	$106.03	$109.00	$105.16	$108.45
Jan 30, 2023 – Feb 3, 2023	$107.59	$117.16	$107.32	$116.65
Feb 6, 2023 – Feb 10, 2023	$115.74	$116.91	$111.19	$112.05
Feb 13, 2023 – Feb 17, 2023	$112.45	$115.56	$110.52	$112.55
Feb 20, 2023 – Feb 24, 2023	$111.37	$112.05	$105.68	$107.24
Feb 27, 2023 – Mar 3, 2023	$108.32	$109.00	$105.72	$108.90
Mar 6, 2023 – Mar 10, 2023	$108.97	$109.87	$101.73	$102.00
Mar 13, 2023 – Mar 17, 2023	$100.81	$103.72	$97.13	$98.47
Mar 20, 2023 – Mar 24, 2023	$99.12	$102.47	$94.90	$95.88
Mar 27, 2023 – Mar 31, 2023	$97.19	$101.83	$96.29	$101.72
Apr 3, 2023 – Apr 6, 2023	$101.20	$101.73	$93.41	$94.96
Apr 10, 2023 – Apr 14, 2023	$94.09	$99.08	$94.09	$97.92
Apr 17, 2023 – Apr 21, 2023	$98.30	$101.29	$97.92	$98.15
Apr 24, 2023 – Apr 28, 2023	$98.52	$106.81	$97.13	$105.29
May 1, 2023 – May 5, 2023	$105.42	$106.29	$101.94	$103.01
May 8, 2023 – May 12, 2023	$103.29	$104.68	$101.63	$103.61
May 15, 2023 – May 19, 2023	$103.23	$106.47	$101.45	$104.17
May 22, 2023 – May 26, 2023	$104.14	$105.12	$99.53	$102.07
May 29, 2023 – Jun 2, 2023	$102.35	$104.44	$98.69	$104.14
Jun 5, 2023 – Jun 9, 2023	$104.13	$108.42	$102.53	$107.36
Jun 12, 2023 – Jun 16, 2023	$107.73	$114.77	$107.17	$113.31
Jun 19, 2023 – Jun 23, 2023	$112.17	$114.79	$109.72	$110.50
Jun 26, 2023 – Jun 30, 2023	$110.82	$115.61	$110.58	$114.83
Jul 3, 2023 – Jul 7, 2023	$113.96	$114.76	$109.40	$111.74
Jul 10, 2023 – Jul 14, 2023	$111.77	$117.86	$111.77	$117.43
Jul 17, 2023 – Jul 21, 2023	$117.20	$120.90	$116.60	$119.77
Jul 24, 2023 – Jul 28, 2023	$120.03	$122.80	$109.44	$110.01
Jul 31, 2023 – Aug 4, 2023	$113.27	$113.65	$106.52	$107.07
Aug 7, 2023 – Aug 11, 2023	$107.19	$108.36	$105.17	$106.59
Aug 14, 2023 – Aug 18, 2023	$106.74	$107.57	$100.56	$102.97
Aug 21, 2023 – Aug 25, 2023	$102.94	$106.39	$101.50	$105.09
Aug 28, 2023 – Sep 1, 2023	$105.69	$110.67	$105.45	$109.78
Sep 4, 2023 – Sep 8, 2023	$109.55	$109.98	$102.62	$103.42
Sep 11, 2023 – Sep 15, 2023	$104.24	$104.24	$100.56	$101.54
Sep 18, 2023 – Sep 22, 2023	$101.60	$103.15	$98.81	$99.75
Sep 25, 2023 – Sep 29, 2023	$99.05	$101.17	$97.94	$100.11
Oct 2, 2023 – Oct 6, 2023	$99.93	$100.49	$97.44	$99.62
Oct 9, 2023 – Oct 13, 2023	$98.72	$102.39	$98.16	$99.42
Oct 16, 2023 – Oct 20, 2023	$100.70	$102.56	$92.61	$93.20
Oct 23, 2023 – Oct 27, 2023	$92.75	$94.91	$92.18	$93.61
Oct 30, 2023 – Nov 3, 2023	$94.38	$100.87	$92.20	$97.89
Nov 6, 2023 – Nov 10, 2023	$97.90	$99.60	$96.29	$99.43
Nov 13, 2023 – Nov 17, 2023	$98.72	$103.17	$98.14	$102.18
Nov 20, 2023 – Nov 24, 2023	$102.10	$102.29	$99.78	$100.92
Nov 27, 2023 – Dec 1, 2023	$100.38	$104.53	$99.15	$104.43
Dec 4, 2023 – Dec 8, 2023	$102.42	$107.95	$100.16	$106.01
Dec 11, 2023 – Dec 15, 2023	$105.74	$114.41	$103.69	$113.34
Dec 18, 2023 – Dec 22, 2023	$114.10	$121.65	$112.78	$121.64
Dec 25, 2023 – Dec 29, 2023	$121.80	$123.86	$121.00	$122.19
Jan 1, 2024 – Jan 5, 2024	$121.44	$121.98	$116.37	$118.42
Jan 8, 2024 – Jan 12, 2024	$118.66	$119.95	$114.93	$115.52
Jan 15, 2024 – Jan 19, 2024	$114.59	$118.16	$113.00	$117.85
Jan 22, 2024 – Jan 26, 2024	$118.78	$121.76	$118.15	$120.43
Jan 29, 2024 – Feb 2, 2024	$120.23	$123.85	$119.32	$123.09
Feb 5, 2024 – Feb 9, 2024	$121.71	$128.22	$119.49	$127.22
Feb 12, 2024 – Feb 16, 2024	$126.99	$130.09	$123.66	$127.71
Feb 19, 2024 – Feb 23, 2024	$123.64	$132.05	$122.74	$124.50
Feb 26, 2024 – Mar 1, 2024	$124.19	$127.01	$121.98	$122.29
Mar 4, 2024 – Mar 8, 2024	$121.93	$129.72	$121.31	$126.20
Mar 11, 2024 – Mar 15, 2024	$125.84	$129.62	$124.53	$126.21
Mar 18, 2024 – Mar 22, 2024	$127.24	$131.70	$126.33	$129.82
Mar 25, 2024 – Mar 28, 2024	$129.46	$130.72	$128.28	$130.39
Apr 1, 2024 – Apr 5, 2024	$130.10	$130.10	$125.93	$128.07
Apr 8, 2024 – Apr 12, 2024	$128.78	$130.04	$122.70	$123.33
Apr 15, 2024 – Apr 19, 2024	$124.72	$125.18	$120.62	$121.20
Apr 22, 2024 – Apr 26, 2024	$121.80	$123.68	$119.21	$119.88
Apr 29, 2024 – May 3, 2024	$119.98	$121.31	$116.17	$118.94
May 6, 2024 – May 10, 2024	$119.88	$122.79	$119.09	$121.95
May 13, 2024 – May 17, 2024	$122.53	$124.85	$120.04	$120.44
May 20, 2024 – May 24, 2024	$120.63	$120.63	$116.54	$118.67
May 27, 2024 – May 31, 2024	$118.50	$118.93	$114.71	$117.91
Jun 3, 2024 – Jun 7, 2024	$118.59	$118.59	$111.80	$113.18
Jun 10, 2024 – Jun 14, 2024	$112.88	$118.45	$111.76	$113.08
Jun 17, 2024 – Jun 21, 2024	$112.77	$113.92	$110.38	$112.96
Jun 24, 2024 – Jun 28, 2024	$113.78	$116.67	$110.42	$114.82
Jul 1, 2024 – Jul 5, 2024	$115.20	$115.45	$110.08	$111.71
Jul 8, 2024 – Jul 12, 2024	$112.25	$120.30	$110.83	$119.47
Jul 15, 2024 – Jul 19, 2024	$119.66	$126.46	$118.81	$120.60
Jul 22, 2024 – Jul 26, 2024	$121.15	$133.65	$119.58	$132.92
Jul 29, 2024 – Aug 2, 2024	$132.79	$137.99	$124.23	$125.89
Aug 5, 2024 – Aug 9, 2024	$123.37	$127.32	$122.34	$125.26
Aug 12, 2024 – Aug 16, 2024	$125.06	$130.19	$124.22	$127.57
Aug 19, 2024 – Aug 23, 2024	$128.29	$134.09	$127.78	$133.14
Aug 26, 2024 – Aug 30, 2024	$133.93	$135.53	$132.13	$134.93
Sep 2, 2024 – Sep 6, 2024	$134.79	$135.84	$130.20	$130.71
Sep 9, 2024 – Sep 13, 2024	$131.50	$137.94	$129.72	$137.19
Sep 16, 2024 – Sep 20, 2024	$137.79	$142.29	$136.45	$136.90
Sep 23, 2024 – Sep 27, 2024	$137.72	$142.80	$137.72	$140.18
Sep 30, 2024 – Oct 4, 2024	$139.88	$143.10	$139.44	$141.98
Oct 7, 2024 – Oct 11, 2024	$140.99	$143.73	$140.07	$143.63
Oct 14, 2024 – Oct 18, 2024	$143.46	$152.21	$142.45	$149.54
Oct 21, 2024 – Oct 25, 2024	$149.55	$150.25	$138.35	$139.04
Oct 28, 2024 – Nov 1, 2024	$139.56	$140.69	$134.91	$136.34
Nov 4, 2024 – Nov 8, 2024	$136.01	$141.55	$133.70	$140.19
Nov 11, 2024 – Nov 15, 2024	$141.59	$142.30	$135.76	$136.27
Nov 18, 2024 – Nov 22, 2024	$135.77	$139.11	$133.43	$137.85
Nov 25, 2024 – Nov 29, 2024	$138.75	$140.35	$136.02	$137.33
Dec 2, 2024 – Dec 6, 2024	$137.29	$140.82	$135.94	$136.99
Dec 9, 2024 – Dec 13, 2024	$137.15	$138.35	$134.27	$135.37
Dec 16, 2024 – Dec 20, 2024	$135.23	$135.86	$127.35	$129.34
Dec 23, 2024 – Dec 27, 2024	$128.65	$131.12	$128.08	$129.13
Dec 30, 2024 – Jan 3, 2025	$128.51	$129.38	$125.34	$127.38
Jan 6, 2025 – Jan 10, 2025	$127.60	$128.46	$123.31	$123.49
Jan 13, 2025 – Jan 17, 2025	$123.01	$131.20	$122.56	$130.72
Jan 20, 2025 – Jan 24, 2025	$131.77	$133.34	$128.54	$129.68
Jan 27, 2025 – Jan 31, 2025	$129.97	$132.66	$128.06	$129.87
Feb 3, 2025 – Feb 7, 2025	$126.64	$127.18	$124.27	$125.92
Feb 10, 2025 – Feb 14, 2025	$126.72	$131.36	$126.08	$130.52
Feb 17, 2025 – Feb 21, 2025	$128.12	$130.29	$121.52	$124.42
Feb 24, 2025 – Feb 28, 2025	$124.81	$128.20	$123.81	$125.94
Mar 3, 2025 – Mar 7, 2025	$126.12	$129.27	$120.62	$128.47
Mar 10, 2025 – Mar 14, 2025	$128.26	$132.46	$120.36	$124.44
Mar 17, 2025 – Mar 21, 2025	$124.36	$126.99	$123.43	$124.83
Mar 24, 2025 – Mar 28, 2025	$126.20	$129.41	$125.76	$126.04
Mar 31, 2025 – Apr 4, 2025	$125.46	$130.79	$120.66	$121.47
Apr 7, 2025 – Apr 11, 2025	$119.34	$124.17	$114.52	$122.96
Apr 14, 2025 – Apr 17, 2025	$123.98	$125.75	$122.18	$124.14
Apr 21, 2025 – Apr 25, 2025	$122.47	$139.52	$120.00	$134.10
Apr 28, 2025 – May 2, 2025	$134.66	$139.07	$133.80	$138.46
May 5, 2025 – May 9, 2025	$138.04	$140.03	$136.67	$139.36
May 12, 2025 – May 16, 2025	$142.46	$143.38	$138.07	$143.09
May 19, 2025 – May 23, 2025	$141.63	$142.53	$137.70	$138.83
May 26, 2025 – May 30, 2025	$140.00	$142.26	$138.55	$140.20
Jun 2, 2025 – Jun 6, 2025	$139.29	$140.56	$134.95	$136.71
Jun 9, 2025 – Jun 13, 2025	$137.20	$137.99	$132.80	$133.42
Jun 16, 2025 – Jun 20, 2025	$134.52	$136.93	$132.81	$135.72
Jun 23, 2025 – Jun 27, 2025	$135.81	$142.71	$135.41	$141.89
Jun 30, 2025 – Jul 3, 2025	$142.05	$146.67	$140.66	$146.05
Jul 7, 2025 – Jul 11, 2025	$146.31	$151.04	$144.98	$146.74
Jul 14, 2025 – Jul 18, 2025	$146.26	$152.25	$141.60	$150.70
Jul 21, 2025 – Jul 25, 2025	$151.09	$163.91	$147.49	$163.09
Jul 28, 2025 – Aug 1, 2025	$162.73	$164.06	$160.74	$162.84
Aug 4, 2025 – Aug 8, 2025	$162.78	$164.92	$160.81	$161.45
Aug 11, 2025 – Aug 15, 2025	$161.10	$167.75	$160.80	$164.85
Aug 18, 2025 – Aug 22, 2025	$165.19	$170.27	$164.39	$169.85
Aug 25, 2025 – Aug 29, 2025	$169.28	$170.55	$166.66	$167.44
Sep 1, 2025 – Sep 5, 2025	$164.93	$170.84	$164.52	$169.47
Sep 8, 2025 – Sep 12, 2025	$169.15	$175.28	$166.17	$172.59
Sep 15, 2025 – Sep 19, 2025	$173.15	$178.36	$172.49	$177.36
Sep 22, 2025 – Sep 26, 2025	$175.98	$177.74	$170.77	$173.09
Sep 29, 2025 – Oct 3, 2025	$174.47	$177.59	$172.54	$175.34
Oct 6, 2025 – Oct 10, 2025	$175.58	$176.65	$171.07	$171.39
Oct 13, 2025 – Oct 17, 2025	$172.08	$176.54	$170.16	$175.54
Oct 20, 2025 – Oct 24, 2025	$176.23	$178.70	$164.34	$165.46
Oct 27, 2025 – Oct 31, 2025	$166.35	$169.90	$162.40	$163.95
Nov 3, 2025 – Nov 7, 2025	$163.58	$165.79	$161.55	$165.51
Nov 10, 2025 – Nov 14, 2025	$165.07	$167.59	$158.71	$159.48
Nov 17, 2025 – Nov 21, 2025	$159.80	$162.71	$156.99	$161.08
Nov 24, 2025 – Nov 28, 2025	$160.72	$165.42	$159.26	$164.21
Dec 1, 2025 – Dec 5, 2025	$162.33	$165.18	$157.07	$157.33
Dec 8, 2025 – Dec 12, 2025	$157.07	$163.19	$155.36	$159.06
Dec 15, 2025 – Dec 19, 2025	$159.24	$163.26	$156.84	$158.74
Dec 22, 2025 – Dec 26, 2025	$158.57	$161.39	$158.57	$159.52
Dec 29, 2025 – Jan 2, 2026	$159.48	$160.37	$157.38	$159.64
Jan 5, 2026 – Jan 9, 2026	$158.67	$165.48	$156.57	$161.41
Jan 12, 2026 – Jan 16, 2026	$161.04	$164.79	$158.74	$163.69
Jan 19, 2026 – Jan 23, 2026	$161.23	$167.47	$160.95	$165.49
Jan 26, 2026 – Jan 30, 2026	$165.52	$167.25	$161.14	$164.09
Feb 2, 2026 – Feb 6, 2026	$163.72	$178.85	$161.69	$178.35
Feb 9, 2026 – Feb 13, 2026	$177.99	$181.67	$175.55	$178.09
Feb 16, 2026 – Feb 20, 2026	$168.66	$172.60	$159.42	$160.86
Feb 23, 2026 – Feb 27, 2026	$160.93	$162.55	$152.33	$159.88
Mar 2, 2026 – Mar 6, 2026	$159.60	$161.93	$146.30	$149.19
Mar 9, 2026 – Mar 13, 2026	$147.11	$149.54	$143.74	$144.75
Mar 16, 2026 – Mar 20, 2026	$146.24	$147.26	$140.68	$141.90
Mar 23, 2026 – Mar 27, 2026	$144.91	$148.28	$141.31	$143.91
Mar 30, 2026 – Apr 2, 2026	$146.06	$146.46	$138.72	$140.48
Apr 6, 2026 – Apr 10, 2026	$139.54	$146.68	$137.79	$144.21
Apr 13, 2026 – Apr 17, 2026	$144.14	$147.86	$139.65	$143.73
Apr 20, 2026 – Apr 24, 2026	$143.21	$147.68	$142.41	$145.50
Apr 27, 2026 – May 1, 2026	$145.56	$148.65	$134.76	$134.93
May 4, 2026 – May 8, 2026	$134.59	$136.90	$130.69	$133.82
May 11, 2026 – May 15, 2026	$133.54	$133.89	$125.05	$125.13
May 18, 2026 – May 22, 2026	$125.48	$130.99	$124.49	$129.89
May 25, 2026 – May 29, 2026	$129.87	$133.05	$128.11	$129.54
Jun 1, 2026 – Jun 5, 2026	$128.33	$131.51	$126.34	$129.63
Jun 8, 2026 – Jun 12, 2026	$129.47	$134.83	$126.84	$133.42
Jun 15, 2026 – Jun 18, 2026	$134.85	$136.92	$129.54	$133.57
Jun 22, 2026 – Jun 26, 2026	$132.33	$140.43	$128.69	$139.71
Jun 29, 2026 – Jul 2, 2026	$139.40	$142.01	$137.95	$140.58
Jul 6, 2026 – Jul 10, 2026	$140.56	$141.02	$132.84	$136.63
Jul 13, 2026 – Jul 17, 2026	$136.56	$141.73	$134.85	$137.24
Jul 20, 2026 – Jul 24, 2026	$137.61	$159.37	$134.63	$153.36
Jul 27, 2026 – Jul 31, 2026	$154.25	$164.25	$153.39	$157.40
Aug 3, 2026 – Aug 7, 2026	$158.70	$170.87	$158.70	$168.94
Aug 10, 2026 – Aug 14, 2026	$167.70	$169.43	$163.07	$164.78
Aug 17, 2026 – Aug 21, 2026	$163.60	$166.63	$159.82	$162.31
Aug 24, 2026 – Aug 28, 2026	$163.00	$166.02	$156.37	$157.48
Aug 31, 2026 – Sep 4, 2026	$156.38	$158.57	$151.23	$157.12

Valuation

Metric	Value	Upside
IC Value	$94.76	-40%
P/E	19.31
P/B	6.01
P/S	3.06
EV/EBITDA	14.37
PEG	212.45
P/TBV	-18.54

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for ALLE, USD per share
Year	Price	IC
2011
2012
2013	$46.73	$39.39
2014	$51.29	$37.72
2015	$56.49	$37.32
2016	$66.47	$52.56
2017	$78.48	$58.21
2018	$79.95	$72.98
2019	$110.01	$80.10
2020	$109.03	$68.57
2021	$104.61	$73.71
2022	$102.63	$79.03
2023	$126.96	$97.04
2024	$129.26	$117.61
2025	$144.75	$145.98

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Allegion plc

Allegion plc engages in the provision of security products and solutions worldwide. It is operating through two segments: Allegion Americas and Allegion International. The company offers door controls, door control system, and exit devices; doors, glass and door systems, and accessories; electronic security products and access control systems, including time, attendance, and workforce productivity; and locks, locksets, portable locks, and key systems. It also provides services and software, such as inspection, maintenance, and repair services for its automatic entrance solutions; software as a service, including access control, platform integration, and workforce management solutions; and ongoing aftermarket services, and design and installation offerings. In addition, the company sells its products and solutions to end-users in commercial, institutional, and residential facilities, including education, healthcare, government, hospitality, retail, commercial office, and single and multi-family residential markets under the CISA, Interflex, LCN, Schlage, SimonsVoss, and Von Duprin brands. It sells its products and solutions through distribution and retail channels, such as specialty distribution, e-commerce, and wholesalers, as well as through various retail channels comprising do-it-yourself home improvement centers, online and e-commerce platforms, and small specialty showroom outlets. Allegion plc was incorporated in 2013 and is based in Dublin, Ireland.

CEO: John H. Stone
Employees: 13.3K
Beta: 0.86

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for ALLE: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info			IC Valuation		Core Valuation						Profitability						Leverage & Liquidity					Growth			Cash Flow			Dividends			Enterprise Value			Risk
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	PEG	P/TBV	Gross Margin	Operating Margin	Net Margin	ROE	ROIC	ROA	Debt/Equity	Interest Coverage	Current Ratio	Quick Ratio	Net Debt/EBITDA	EPS Growth	Sales Growth	FCF Growth	FCF Yield	Op Cash Flow Ratio	Cash ROIC	Dividend Yield	Dividend Payout	Shareholder Yield	EV/EBIT	EV/FCF	EV/Sales	Altman Z-Score
ALLE	Allegion plc	$168.94	14.34B	$145.98	-14%	19.31	6.01	3.06	14.37	212.45	-18.54	45.20%	21.13%	15.83%	36.08%	20.18%	13.26%	1.10	8.51	1.84	1.09	1.92	9.09%	7.82%	17.64%	5.51%	1.04	19.21%	1.41%	27.20%	2.05%	16.70	20.94	3.53	4.43
AVY	Avery Dennison Corporatio…	$177.18	13.55B	$143.26	-19%	19.09	5.86	1.48	12.79	3332.99	-15.31	28.75%	12.47%	7.77%	30.21%	15.11%	8.00%	1.66	8.15	1.13	0.64	2.71	0.57%	1.14%	-2.41%	5.42%	0.33	13.11%	2.20%	41.90%	6.55%	15.10	23.39	1.88	3.56
CSL	Carlisle Companies Incorp…	$387.49	15.68B	$384.87	-1%	19.61	8.11	2.90	13.35	—	-12.46	35.71%	19.92%	14.76%	34.88%	21.54%	12.30%	1.60	12.74	3.09	2.32	1.45	-38.64%	0.33%	2.62%	6.66%	1.50	26.72%	1.24%	24.40%	10.17%	16.33	16.83	3.25	5.22
GGG	Graco Inc.	$83.54	13.53B	$59.98	-28%	28.03	5.51	6.54	18.71	303.98	8.29	52.45%	27.31%	23.33%	19.92%	24.56%	16.27%	0.02	211.11	3.15	2.18	-0.75	9.22%	5.83%	23.88%	4.36%	1.46	31.52%	1.25%	35.10%	4.15%	23.03	22.04	6.29	16.44
ITT	ITT Inc.	$213.13	19.05B	$152.75	-28%	30.49	3.64	3.78	16.69	—	6.97	35.35%	17.38%	12.39%	14.25%	16.26%	8.86%	0.23	14.23	2.58	1.96	-0.97	-3.02%	8.48%	24.80%	3.68%	0.52	17.25%	0.75%	22.70%	11.86%	20.54	25.68	3.57	6.06
JOBY	Joby Aviation, Inc.	$8.64	8.5B	$22.00	+155%	-8.62	5.69	150.01	-7.50	-28.84	6.16	-30.06%	-1346.92%	-1740.46%	-80.09%	-1970.51%	-62.02%	0.04	—	24.09	23.58	0.20	29.89%	39183.09%	18.23%	-7.03%	-8.49	-1543.93%	0.00%	0.00%	0.15%	-9.27	-11.83	124.79	9.94
LTM	LATAM Airlines Group S.A.	$56.72	16.29B	$113.18	+100%	9.59	10.41	0.98	6.08	17.05	64.94	29.16%	16.37%	10.23%	141.14%	32.17%	8.88%	6.01	3.24	0.60	0.51	1.81	56.25%	11.16%	-11.81%	10.62%	0.45	22.65%	4.32%	41.50%	8.50%	8.53	13.40	1.40	1.74
RTO	Rentokil Initial plc	$24.21	12.18B	$27.84	+15%	55.56	2.94	2.33	13.20	320.26	-4.72	32.79%	13.68%	6.80%	5.19%	7.28%	2.03%	1.12	15.75	1.16	1.05	2.52	17.35%	-5.73%	12.52%	4.77%	0.30	7.96%	1.89%	104.80%	5.20%	21.07	25.89	2.88	2.77
TXT	Textron Inc.	$89.43	15.38B	$40.27	-55%	10.22	2.08	1.11	11.34	—	3.15	16.91%	8.44%	6.22%	—	—	—	0.54	12.88	1.84	0.65	1.37	—	—	—	5.39%	0.29	—	0.12%	1.20%	6.68%	14.94	21.11	1.26	2.69
WSO	Watsco, Inc.	$330.10	13.6B	$228.47	-31%	29.59	4.94	1.90	17.25	—	6.51	28.05%	9.57%	6.87%	17.07%	22.75%	10.33%	0.17	—	4.12	2.13	0.06	-7.89%	-4.98%	-27.99%	3.90%	0.79	22.07%	3.45%	102.10%	3.48%	19.46	25.19	1.86	9.83

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($94.76 ÷ $157.12) − 1 = -39.69% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Allegion plc

Peer comparison