Citigroup Inc (C) stock
CNYSENational Commercial BanksFiscal year ends December 31Also trades as C.PN, C.PR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/307% above fair value
$122.64−3.12 (-2.48%)
Close on Oct 30, 2026Market cap $205.72BP/E 13.3Yield –
Price history
Citigroup share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$122.64
-2.48% on the day
52-week range
$95.83 – $147.96
-17.1% from the high
Change over 52 weeks
+22.4%
From $100.22 on Oct 30, 2025
Average volume
10.37M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $127.95 | $133.50 | $119.98 | $122.64 | -5.28% | 208,103,800 |
| Sep 2026 | $131.07 | $141.27 | $129.45 | $129.48 | -1.63% | 201,598,937 |
| Aug 2026 | $132.47 | $140.88 | $129.61 | $131.62 | -0.63% | 183,213,427 |
| Jul 2026 | $140.24 | $144.71 | $126.78 | $132.45 | -5.37% | 279,075,043 |
| Jun 2026 | $124.08 | $147.96 | $123.60 | $139.96 | +11.17% | 294,836,302 |
| May 2026 | $128.64 | $131.95 | $119.76 | $125.90 | -1.63% | 220,085,945 |
| Apr 2026 | $115.47 | $135.29 | $111.75 | $127.98 | +12.85% | 235,650,097 |
| Mar 2026 | $106.26 | $116.13 | $102.01 | $113.41 | +2.92% | 358,359,440 |
| Feb 2026 | $114.96 | $125.16 | $107.50 | $110.19 | -4.77% | 283,824,895 |
| Jan 2026 | $117.21 | $124.17 | $110.47 | $115.71 | -0.84% | 297,269,830 |
| Dec 2025 | $103.10 | $122.84 | $102.41 | $116.69 | +12.64% | 303,494,365 |
| Nov 2025 | $100.72 | $104.37 | $95.83 | $103.60 | +2.34% | 218,820,863 |
| Oct 2025 | $100.94 | $102.15 | $93.66 | $101.23 | -0.27% | 310,917,868 |
| Sep 2025 | $95.02 | $105.59 | $92.96 | $101.50 | +5.11% | 288,204,470 |
| Aug 2025 | $91.85 | $97.49 | $87.94 | $96.57 | +3.06% | 282,865,973 |
| Jul 2025 | $85.00 | $96.91 | $84.77 | $93.70 | +10.08% | 360,473,375 |
| Jun 2025 | $75.16 | $85.44 | $74.30 | $85.12 | +13.01% | 256,069,843 |
| May 2025 | $68.21 | $76.32 | $67.89 | $75.32 | +10.15% | 260,241,075 |
| Apr 2025 | $70.38 | $71.96 | $55.51 | $68.38 | -3.68% | 471,960,416 |
| Mar 2025 | $80.00 | $80.43 | $66.05 | $70.99 | -11.21% | 354,939,520 |
| Feb 2025 | $78.50 | $84.74 | $76.46 | $79.95 | -1.82% | 261,127,455 |
| Jan 2025 | $70.94 | $82.77 | $69.65 | $81.43 | +15.68% | 340,347,843 |
| Dec 2024 | $71.26 | $73.38 | $67.92 | $70.39 | -0.68% | 260,555,920 |
| Nov 2024 | $64.33 | $71.19 | $62.23 | $70.87 | +10.44% | 299,032,812 |
| Oct 2024 | $62.22 | $67.16 | $60.93 | $64.17 | +2.51% | 290,455,828 |
| Sep 2024 | $62.04 | $63.17 | $56.18 | $62.60 | -0.06% | 272,016,581 |
| Aug 2024 | $65.08 | $65.22 | $53.51 | $62.64 | -3.45% | 297,311,963 |
| Jul 2024 | $63.65 | $67.81 | $62.99 | $64.88 | +2.24% | 294,321,716 |
| Jun 2024 | $62.92 | $63.58 | $58.66 | $63.46 | +1.85% | 237,473,207 |
| May 2024 | $61.48 | $64.98 | $60.88 | $62.31 | +1.60% | 231,213,815 |
| Apr 2024 | $63.60 | $63.90 | $56.74 | $61.33 | -3.02% | 338,631,320 |
| Mar 2024 | $55.48 | $63.37 | $55.07 | $63.24 | +13.97% | 318,098,736 |
| Feb 2024 | $56.02 | $56.59 | $52.24 | $55.49 | -1.21% | 301,494,236 |
| Jan 2024 | $51.30 | $57.95 | $50.51 | $56.17 | +9.20% | 444,088,360 |
| Dec 2023 | $46.00 | $51.80 | $45.89 | $51.44 | +11.58% | 392,829,641 |
| Nov 2023 | $39.54 | $46.17 | $39.28 | $46.10 | +16.74% | 338,005,328 |
| Oct 2023 | $40.99 | $43.32 | $38.17 | $39.49 | -3.99% | 436,614,470 |
| Sep 2023 | $41.59 | $43.44 | $39.94 | $41.13 | -0.39% | 318,533,460 |
| Aug 2023 | $47.33 | $47.47 | $40.72 | $41.29 | -13.37% | 355,113,480 |
| Jul 2023 | $46.08 | $49.12 | $45.11 | $47.66 | +3.52% | 365,183,150 |
| Jun 2023 | $44.68 | $49.42 | $44.31 | $46.04 | +3.88% | 303,743,080 |
| May 2023 | $47.88 | $48.38 | $43.71 | $44.32 | -5.84% | 324,292,694 |
| Apr 2023 | $47.14 | $50.45 | $45.31 | $47.07 | +0.38% | 305,980,340 |
| Mar 2023 | $50.46 | $52.45 | $42.01 | $46.89 | -7.50% | 590,207,030 |
| Feb 2023 | $51.54 | $53.23 | $49.15 | $50.69 | -2.93% | 291,943,183 |
| Jan 2023 | $45.75 | $52.29 | $45.54 | $52.22 | +15.45% | 381,928,570 |
| Dec 2022 | $48.28 | $48.67 | $42.91 | $45.23 | -6.57% | 381,564,160 |
| Nov 2022 | $46.30 | $50.57 | $44.27 | $48.41 | +5.56% | 353,026,351 |
| Oct 2022 | $41.55 | $46.28 | $40.01 | $45.86 | +10.06% | 392,858,520 |
| Sep 2022 | $48.77 | $51.64 | $41.61 | $41.67 | -14.63% | 403,085,210 |
| Aug 2022 | $51.49 | $54.56 | $48.67 | $48.81 | -5.95% | 335,844,270 |
| Jul 2022 | $45.74 | $53.15 | $43.44 | $51.90 | +12.85% | 437,718,370 |
| Jun 2022 | $53.50 | $53.74 | $45.26 | $45.99 | -13.89% | 470,679,390 |
| May 2022 | $48.46 | $54.25 | $45.40 | $53.41 | +10.79% | 577,277,740 |
| Apr 2022 | $53.47 | $53.98 | $48.05 | $48.21 | -9.72% | 483,127,920 |
| Mar 2022 | $58.39 | $59.86 | $53.36 | $53.40 | -9.84% | 743,045,590 |
| Feb 2022 | $65.44 | $69.11 | $58.37 | $59.23 | -9.04% | 456,647,470 |
| Jan 2022 | $61.18 | $68.65 | $60.03 | $65.12 | +7.83% | 565,293,010 |
| Dec 2021 | $64.66 | $65.09 | $57.59 | $60.39 | -5.20% | 517,057,880 |
| Nov 2021 | $69.93 | $69.93 | $63.36 | $63.70 | -7.89% | 441,387,540 |
| Oct 2021 | $70.44 | $73.73 | $68.74 | $69.16 | -1.45% | 379,877,030 |
| Sep 2021 | $72.36 | $73.28 | $65.97 | $70.18 | -2.41% | 409,805,650 |
| Aug 2021 | $67.95 | $74.64 | $66.89 | $71.91 | +6.34% | 350,643,740 |
| Jul 2021 | $71.08 | $71.21 | $64.36 | $67.62 | -4.42% | 427,935,480 |
| Jun 2021 | $79.49 | $80.29 | $67.13 | $70.75 | -10.11% | 518,881,110 |
| May 2021 | $72.02 | $79.28 | $70.63 | $78.71 | +10.49% | 351,779,560 |
| Apr 2021 | $72.22 | $74.73 | $68.41 | $71.24 | -2.08% | 372,476,240 |
| Mar 2021 | $68.49 | $76.13 | $67.89 | $72.75 | +10.43% | 467,076,100 |
| Feb 2021 | $58.66 | $69.38 | $57.40 | $65.88 | +13.61% | 342,575,790 |
| Jan 2021 | $61.59 | $69.43 | $57.69 | $57.99 | -5.95% | 455,897,020 |
| Dec 2020 | $56.55 | $61.93 | $55.25 | $61.66 | +11.97% | 424,138,385 |
| Nov 2020 | $41.86 | $57.24 | $41.20 | $55.07 | +32.96% | 524,829,930 |
| Oct 2020 | $43.33 | $46.12 | $40.49 | $41.42 | -3.92% | 563,204,050 |
| Sep 2020 | $50.88 | $53.64 | $41.29 | $43.11 | -15.67% | 634,697,820 |
| Aug 2020 | $50.56 | $55.03 | $49.16 | $51.12 | +2.22% | 365,511,440 |
| Jul 2020 | $51.76 | $53.60 | $49.03 | $50.01 | -2.13% | 473,172,020 |
| Jun 2020 | $48.14 | $62.47 | $47.82 | $51.10 | +6.66% | 714,541,780 |
| May 2020 | $46.31 | $53.01 | $38.76 | $47.91 | -1.34% | 619,334,950 |
| Apr 2020 | $39.14 | $50.65 | $36.67 | $48.56 | +15.29% | 668,167,970 |
| Mar 2020 | $63.85 | $68.43 | $32.00 | $42.12 | -33.63% | 764,032,610 |
| Feb 2020 | $74.70 | $80.77 | $61.34 | $63.46 | -14.72% | 302,959,865 |
| Jan 2020 | $80.13 | $83.11 | $73.91 | $74.41 | -6.86% | 271,793,761 |
| Dec 2019 | $75.42 | $80.42 | $72.50 | $79.89 | +6.35% | 255,192,704 |
| Nov 2019 | $72.25 | $76.28 | $72.10 | $75.12 | +4.54% | 209,289,162 |
| Oct 2019 | $69.57 | $74.28 | $64.79 | $71.86 | +4.02% | 283,048,080 |
| Sep 2019 | $64.00 | $70.74 | $62.32 | $69.08 | +7.35% | 264,986,898 |
| Aug 2019 | $70.67 | $71.09 | $60.72 | $64.35 | -9.57% | 339,884,310 |
| Jul 2019 | $70.86 | $73.09 | $70.08 | $71.16 | +1.61% | 265,247,409 |
| Jun 2019 | $62.10 | $70.21 | $61.94 | $70.03 | +12.68% | 260,680,441 |
| May 2019 | $70.68 | $71.17 | $61.97 | $62.15 | -12.09% | 302,717,806 |
| Apr 2019 | $62.85 | $71.94 | $62.82 | $70.70 | +13.63% | 280,374,239 |
| Mar 2019 | $64.78 | $66.83 | $60.05 | $62.22 | -2.75% | 353,039,080 |
| Feb 2019 | $64.25 | $65.43 | $61.01 | $63.98 | -0.74% | 258,756,910 |
| Jan 2019 | $50.68 | $64.74 | $50.67 | $64.46 | +23.82% | 445,330,930 |
| Dec 2018 | $66.04 | $66.46 | $48.42 | $52.06 | -19.65% | 532,990,300 |
| Nov 2018 | $66.09 | $69.00 | $61.72 | $64.79 | -1.02% | 347,146,735 |
| Oct 2018 | $72.24 | $73.98 | $63.18 | $65.46 | -8.75% | 437,845,900 |
| Sep 2018 | $70.99 | $75.24 | $68.91 | $71.74 | +0.70% | 282,748,296 |
| Aug 2018 | $72.50 | $73.21 | $68.08 | $71.24 | -0.90% | 280,203,833 |
| Jul 2018 | $66.21 | $72.79 | $65.90 | $71.89 | +7.43% | 334,178,950 |
| Jun 2018 | $67.49 | $69.17 | $64.38 | $66.92 | +0.34% | 369,776,300 |
| May 2018 | $68.24 | $73.30 | $65.20 | $66.69 | -2.31% | 347,273,071 |
| Apr 2018 | $68.33 | $73.38 | $66.55 | $68.27 | +1.14% | 371,796,070 |
| Mar 2018 | $75.50 | $76.53 | $67.50 | $67.50 | -10.58% | 393,007,060 |
| Feb 2018 | $78.27 | $79.23 | $71.00 | $75.49 | -3.81% | 343,093,810 |
| Jan 2018 | $75.09 | $80.70 | $73.97 | $78.48 | +5.47% | 332,525,975 |
| Dec 2017 | $75.71 | $77.92 | $73.78 | $74.41 | -1.44% | 332,005,907 |
| Nov 2017 | $73.99 | $76.89 | $70.02 | $75.50 | +2.72% | 288,741,001 |
| Oct 2017 | $73.07 | $76.14 | $70.91 | $73.50 | +1.04% | 360,149,430 |
| Sep 2017 | $68.11 | $72.97 | $65.69 | $72.74 | +6.92% | 299,718,540 |
| Aug 2017 | $69.09 | $69.86 | $65.86 | $68.03 | -0.61% | 344,491,561 |
| Jul 2017 | $67.24 | $68.91 | $65.52 | $68.45 | +2.35% | 352,543,910 |
| Jun 2017 | $60.89 | $67.75 | $60.17 | $66.88 | +10.47% | 400,970,040 |
| May 2017 | $59.39 | $62.69 | $58.93 | $60.54 | +2.40% | 342,590,780 |
| Apr 2017 | $59.93 | $61.02 | $57.55 | $59.12 | -1.17% | 316,877,053 |
| Mar 2017 | $61.20 | $62.53 | $56.55 | $59.82 | +0.02% | 433,791,650 |
| Feb 2017 | $56.72 | $60.95 | $55.23 | $59.81 | +7.13% | 333,028,740 |
| Jan 2017 | $60.68 | $61.63 | $55.42 | $55.83 | -6.06% | 417,460,480 |
| Dec 2016 | $56.77 | $61.30 | $55.93 | $59.43 | +5.39% | 447,793,359 |
| Nov 2016 | $49.40 | $56.83 | $47.70 | $56.39 | +14.73% | 544,467,850 |
| Oct 2016 | $47.02 | $50.60 | $46.78 | $49.15 | +4.07% | 347,266,230 |
| Sep 2016 | $47.82 | $48.17 | $45.16 | $47.23 | -1.07% | 386,443,000 |
| Aug 2016 | $43.92 | $48.18 | $42.50 | $47.74 | +8.97% | 369,895,400 |
| Jul 2016 | $42.30 | $45.03 | $40.03 | $43.81 | +3.35% | 410,664,300 |
| Jun 2016 | $46.04 | $47.06 | $38.31 | $42.39 | -8.98% | 578,616,800 |
| May 2016 | $46.54 | $47.60 | $42.81 | $46.57 | +0.63% | 398,267,000 |
| Apr 2016 | $41.52 | $47.84 | $39.95 | $46.28 | +10.85% | 436,813,500 |
| Mar 2016 | $39.15 | $44.26 | $39.10 | $41.75 | +7.46% | 464,713,200 |
| Feb 2016 | $42.36 | $42.83 | $34.52 | $38.85 | -8.76% | 591,354,600 |
| Jan 2016 | $50.75 | $51.61 | $39.44 | $42.58 | -17.72% | 592,164,900 |
| Dec 2015 | $54.40 | $55.33 | $50.50 | $51.75 | -4.33% | 359,269,400 |
| Nov 2015 | $53.45 | $56.46 | $52.49 | $54.09 | +1.73% | 298,946,600 |
| Oct 2015 | $49.42 | $55.06 | $47.71 | $53.17 | +7.18% | 389,705,100 |
| Sep 2015 | $52.40 | $53.00 | $48.47 | $49.61 | -7.24% | 407,439,700 |
| Aug 2015 | $58.62 | $59.25 | $47.10 | $53.48 | -8.52% | 403,504,400 |
| Jul 2015 | $56.01 | $60.95 | $52.77 | $58.46 | +5.83% | 453,308,300 |
| Jun 2015 | $54.68 | $57.64 | $54.13 | $55.24 | +2.14% | 386,087,600 |
| May 2015 | $53.64 | $55.37 | $52.35 | $54.08 | +1.43% | 294,678,400 |
| Apr 2015 | $51.37 | $54.46 | $50.98 | $53.32 | +3.49% | 348,740,700 |
| Mar 2015 | $52.42 | $54.72 | $50.47 | $51.52 | -1.72% | 462,033,200 |
| Feb 2015 | $47.20 | $52.87 | $46.90 | $52.42 | +11.65% | 342,470,600 |
| Jan 2015 | $54.36 | $54.69 | $46.60 | $46.95 | -13.23% | 498,226,600 |
| Dec 2014 | $53.80 | $56.95 | $51.11 | $54.11 | +0.26% | 394,695,100 |
| Nov 2014 | $53.42 | $54.52 | $52.63 | $53.97 | +0.82% | 224,588,800 |
| Oct 2014 | $51.68 | $53.90 | $48.11 | $53.53 | +3.30% | 503,346,100 |
| Sep 2014 | $51.78 | $54.13 | $51.12 | $51.82 | +0.33% | 340,562,900 |
| Aug 2014 | $48.59 | $52.39 | $47.65 | $51.65 | +5.60% | 290,310,100 |
| Jul 2014 | $47.42 | $50.59 | $46.55 | $48.91 | +3.84% | 386,137,000 |
| Jun 2014 | $47.60 | $49.59 | $46.92 | $47.10 | -0.99% | 342,891,400 |
| May 2014 | $47.81 | $48.35 | $46.08 | $47.57 | -0.71% | 316,654,200 |
| Apr 2014 | $47.72 | $48.62 | $45.18 | $47.91 | +0.65% | 525,271,500 |
| Mar 2014 | $47.80 | $51.00 | $46.79 | $47.60 | -2.12% | 663,022,400 |
| Feb 2014 | $47.84 | $50.15 | $46.19 | $48.63 | +2.53% | 506,390,800 |
| Jan 2014 | $52.03 | $55.28 | $47.29 | $47.43 | -8.98% | 674,576,100 |
| Dec 2013 | $52.96 | $53.41 | $50.27 | $52.11 | -1.53% | 402,157,100 |
| Nov 2013 | $48.87 | $53.68 | $48.23 | $52.92 | +8.49% | 427,626,200 |
| Oct 2013 | $48.85 | $51.57 | $47.60 | $48.78 | +0.56% | 548,937,600 |
| Sep 2013 | $49.37 | $52.88 | $47.83 | $48.51 | +0.37% | 469,357,000 |
| Aug 2013 | $52.84 | $53.20 | $47.64 | $48.33 | -7.31% | 470,388,900 |
| Jul 2013 | $48.50 | $53.30 | $46.70 | $52.14 | +8.69% | 570,461,800 |
| Jun 2013 | $52.06 | $52.62 | $45.06 | $47.97 | -7.73% | 728,729,300 |
| May 2013 | $46.48 | $53.56 | $45.49 | $51.99 | +11.42% | 626,878,700 |
| Apr 2013 | $44.32 | $47.68 | $41.60 | $46.66 | +5.47% | 627,585,000 |
| Mar 2013 | $41.56 | $47.92 | $41.02 | $44.24 | +5.41% | 706,105,900 |
| Feb 2013 | $42.48 | $44.71 | $40.28 | $41.97 | -0.45% | 537,126,400 |
| Jan 2013 | $40.91 | $43.34 | $40.70 | $42.16 | +6.57% | 770,342,700 |
| Dec 2012 | $34.96 | $40.18 | $34.07 | $39.56 | +14.43% | 764,120,200 |
| Nov 2012 | $37.57 | $38.50 | $34.04 | $34.57 | -7.54% | 748,903,500 |
| Oct 2012 | $33.00 | $38.72 | $32.70 | $37.39 | +14.27% | 939,135,800 |
| Sep 2012 | $29.53 | $35.25 | $29.53 | $32.72 | +10.13% | 734,461,200 |
| Aug 2012 | $27.30 | $31.12 | $26.00 | $29.71 | +9.51% | 678,726,000 |
| Jul 2012 | $27.47 | $27.93 | $24.91 | $27.13 | -1.02% | 724,402,800 |
| Jun 2012 | $25.86 | $29.31 | $24.61 | $27.41 | +3.39% | 921,308,500 |
| May 2012 | $32.92 | $33.91 | $25.75 | $26.51 | -19.76% | 950,183,400 |
| Apr 2012 | $36.40 | $37.14 | $32.46 | $33.04 | -9.60% | 751,046,900 |
| Mar 2012 | $33.52 | $38.40 | $31.77 | $36.55 | +9.69% | 1,041,152,100 |
| Feb 2012 | $31.27 | $34.74 | $31.07 | $33.32 | +8.46% | 875,468,600 |
| Jan 2012 | $27.13 | $32.09 | $27.13 | $30.72 | +16.76% | 1,086,439,300 |
| Dec 2011 | $27.08 | $30.14 | $24.40 | $26.31 | -4.26% | 1,083,220,500 |
| Nov 2011 | $28.92 | $31.55 | $23.30 | $27.48 | -13.01% | 1,136,346,100 |
| Oct 2011 | $25.16 | $34.40 | $21.40 | $31.59 | +23.30% | 1,441,669,000 |
| Sep 2011 | $30.93 | $31.05 | $23.19 | $25.62 | -17.49% | 974,459,500 |
| Aug 2011 | $39.34 | $39.38 | $25.40 | $31.05 | -19.01% | 1,452,522,059 |
| Jul 2011 | $41.53 | $43.06 | $36.92 | $38.34 | -7.93% | 699,641,800 |
| Jun 2011 | $40.99 | $42.00 | $36.76 | $41.64 | +1.19% | 987,421,291 |
| May 2011 | $46.00 | $46.00 | $39.41 | $41.15 | -10.35% | 786,764,300 |
| Apr 2011 | $44.60 | $46.90 | $43.50 | $45.90 | +3.85% | 804,428,070 |
| Mar 2011 | $47.00 | $47.00 | $43.40 | $44.20 | -5.56% | 995,499,180 |
| Feb 2011 | $48.60 | $49.60 | $45.70 | $46.80 | -2.90% | 824,192,750 |
| Jan 2011 | $47.80 | $51.50 | $47.20 | $48.20 | +1.90% | 1,270,131,760 |
| Dec 2010 | $42.80 | $48.50 | $42.60 | $47.30 | +12.62% | 1,342,661,430 |
| Nov 2010 | $41.80 | $45.20 | $41.00 | $42.00 | +0.72% | 907,836,580 |
| Oct 2010 | $39.80 | $43.00 | $39.10 | $41.70 | +6.65% | 1,200,038,030 |
| Sep 2010 | $37.50 | $40.20 | $37.40 | $39.10 | +5.39% | 826,898,500 |
| Aug 2010 | $41.90 | $42.00 | $36.30 | $37.10 | -9.51% | 837,883,990 |
| Jul 2010 | $38.30 | $43.00 | $36.20 | $41.00 | +9.04% | 1,046,498,460 |
| Jun 2010 | $39.00 | $40.70 | $36.20 | $37.60 | -5.05% | 1,404,992,477 |
| May 2010 | $44.60 | $44.80 | $35.30 | $39.60 | -9.38% | 1,900,123,720 |
| Apr 2010 | $41.10 | $50.70 | $40.20 | $43.70 | +7.90% | 1,893,687,870 |
| Mar 2010 | $34.20 | $44.10 | $33.40 | $40.50 | +19.12% | 1,417,632,660 |
| Feb 2010 | $33.60 | $34.80 | $31.10 | $34.00 | +2.41% | 591,711,130 |
| Jan 2010 | $33.60 | $37.00 | $31.40 | $33.20 | +0.30% | 1,082,616,970 |
| Dec 2009 | $41.50 | $42.10 | $31.30 | $33.10 | -19.46% | 1,502,122,820 |
| Nov 2009 | $41.00 | $43.10 | $38.10 | $41.10 | +0.49% | 576,904,590 |
| Oct 2009 | $47.50 | $50.00 | $40.00 | $40.90 | -15.50% | 996,375,990 |
| Sep 2009 | $49.20 | $50.20 | $41.10 | $48.40 | -3.20% | 1,706,862,780 |
| Aug 2009 | $32.90 | $54.30 | $31.10 | $50.00 | +57.73% | 2,284,681,110 |
| Jul 2009 | $30.00 | $33.70 | $25.50 | $31.70 | +6.73% | 895,458,650 |
| Jun 2009 | $37.60 | $37.70 | $29.00 | $29.70 | -20.16% | 443,036,500 |
| May 2009 | $31.10 | $44.10 | $29.60 | $37.20 | +21.97% | 766,281,850 |
| Apr 2009 | $25.00 | $44.80 | $24.30 | $30.50 | +20.55% | 1,091,669,946 |
| Mar 2009 | $15.00 | $38.90 | $9.70 | $25.30 | +68.67% | 1,546,001,165 |
| Feb 2009 | $33.90 | $41.00 | $14.00 | $15.00 | -57.75% | 644,415,070 |
| Jan 2009 | $68.70 | $75.90 | $28.00 | $35.50 | -47.09% | 522,530,000 |
| Dec 2008 | $79.00 | $90.00 | $59.40 | $67.10 | -19.06% | 368,633,220 |
| Nov 2008 | $136.50 | $148.10 | $30.50 | $82.90 | -39.27% | 583,406,460 |
| Oct 2008 | $208.50 | $235.00 | $115.40 | $136.50 | -33.45% | 363,893,500 |
| Sep 2008 | $196.30 | $225.30 | $128.50 | $205.10 | +8.00% | 318,584,110 |
| Aug 2008 | $189.50 | $205.00 | $168.50 | $189.90 | +1.61% | 155,648,260 |
| Jul 2008 | $165.70 | $222.10 | $140.10 | $186.90 | +11.52% | 281,643,750 |
| Jun 2008 | $217.00 | $218.60 | $165.80 | $167.60 | -23.44% | 217,225,340 |
| May 2008 | $252.30 | $270.00 | $210.10 | $218.90 | -13.38% | 158,069,300 |
| Apr 2008 | $226.10 | $273.50 | $221.80 | $252.70 | +17.97% | 193,265,980 |
| Mar 2008 | $237.20 | $243.60 | $179.90 | $214.20 | -9.66% | 254,705,680 |
| Feb 2008 | $282.80 | $297.30 | $234.90 | $237.10 | -15.83% | 177,714,460 |
| Jan 2008 | $297.30 | $298.90 | $223.60 | $281.70 | -4.31% | 269,665,110 |
| Dec 2007 | $333.00 | $352.90 | $288.00 | $294.40 | -11.59% | 149,544,570 |
| Nov 2007 | $386.20 | $409.00 | $296.00 | $333.00 | -20.53% | 262,076,700 |
| Oct 2007 | $458.90 | $489.50 | $404.40 | $419.00 | -10.22% | 121,282,180 |
| Sep 2007 | $469.60 | $490.00 | $448.30 | $466.70 | -0.45% | 61,826,420 |
| Aug 2007 | $464.00 | $499.00 | $446.60 | $468.80 | +0.67% | 105,746,890 |
| Jul 2007 | $513.00 | $529.70 | $465.00 | $465.70 | -9.20% | 67,224,520 |
| Jun 2007 | $546.70 | $547.50 | $504.80 | $512.90 | -5.87% | 44,881,080 |
| May 2007 | $538.00 | $555.50 | $525.80 | $544.90 | +1.62% | 52,983,340 |
| Apr 2007 | $513.10 | $547.10 | $504.10 | $536.20 | +4.44% | 42,166,890 |
| Mar 2007 | $497.50 | $525.00 | $480.50 | $513.40 | +1.93% | 49,720,280 |
| Feb 2007 | $551.30 | $555.00 | $495.60 | $503.70 | -8.63% | 36,396,840 |
| Jan 2007 | $556.60 | $562.80 | $535.00 | $551.30 | -1.02% | 35,993,230 |
| Dec 2006 | $495.90 | $570.00 | $488.30 | $557.00 | +12.32% | 43,413,980 |
| Nov 2006 | $505.50 | $509.50 | $494.30 | $495.90 | -1.14% | 30,696,010 |
| Oct 2006 | $496.80 | $513.30 | $492.80 | $501.60 | +0.99% | 37,694,180 |
| Sep 2006 | $497.00 | $503.50 | $484.20 | $496.70 | +0.65% | 25,561,000 |
| Aug 2006 | $483.10 | $497.10 | $472.20 | $493.50 | +2.15% | 26,847,450 |
| Jul 2006 | $486.00 | $497.30 | $462.20 | $483.10 | +0.12% | 31,003,120 |
| Jun 2006 | $493.80 | $504.10 | $474.70 | $482.50 | -2.13% | 34,884,240 |
| May 2006 | $500.00 | $507.20 | $484.30 | $493.00 | -1.30% | 35,165,160 |
| Apr 2006 | $474.10 | $499.50 | $471.50 | $499.50 | +5.76% | 30,020,240 |
| Mar 2006 | $463.90 | $480.10 | $458.00 | $472.30 | +1.85% | 31,069,380 |
| Feb 2006 | $465.90 | $471.30 | $448.10 | $463.70 | -0.45% | 26,977,970 |
| Jan 2006 | $490.00 | $495.80 | $456.30 | $465.80 | -4.02% | 33,796,900 |
| Dec 2005 | $489.60 | $497.30 | $482.20 | $485.30 | -0.04% | 27,837,050 |
| Nov 2005 | $459.50 | $497.60 | $452.10 | $485.50 | +6.05% | 33,326,260 |
| Oct 2005 | $457.40 | $462.50 | $440.00 | $457.80 | +0.57% | 31,998,360 |
| Sep 2005 | $436.00 | $458.70 | $433.80 | $455.20 | +4.00% | 29,009,040 |
| Aug 2005 | $436.00 | $444.30 | $429.10 | $437.70 | +0.62% | 34,770,810 |
| Jul 2005 | $465.00 | $468.10 | $435.00 | $435.00 | -5.91% | 37,122,440 |
| Jun 2005 | $471.20 | $481.00 | $462.00 | $462.30 | -1.87% | 23,531,710 |
| May 2005 | $469.60 | $481.40 | $457.60 | $471.10 | +0.32% | 24,431,760 |
| Apr 2005 | $455.00 | $471.50 | $438.00 | $469.60 | +4.49% | 31,872,170 |
| Mar 2005 | $479.30 | $486.80 | $440.50 | $449.40 | -5.83% | 36,521,630 |
| Feb 2005 | $493.00 | $499.90 | $476.00 | $477.20 | -2.71% | 26,002,040 |
| Jan 2005 | $490.00 | $493.00 | $472.50 | $490.50 | +1.81% | 30,975,710 |
| Dec 2004 | $450.30 | $490.60 | $449.30 | $481.80 | +7.66% | 28,931,460 |
| Nov 2004 | $444.50 | $471.00 | $442.10 | $447.50 | +0.86% | 30,287,280 |
| Oct 2004 | $444.70 | $451.80 | $421.00 | $443.70 | +0.57% | 29,696,040 |
| Sep 2004 | $465.70 | $474.70 | $435.40 | $441.20 | -5.28% | 28,039,120 |
| Aug 2004 | $431.70 | $468.10 | $429.90 | $465.80 | +5.65% | 21,604,350 |
| Jul 2004 | $465.00 | $467.50 | $435.50 | $440.90 | -5.18% | 29,498,220 |
| Jun 2004 | $464.60 | $476.20 | $460.60 | $465.00 | +0.15% | 22,738,830 |
| May 2004 | $481.00 | $491.80 | $448.30 | $464.30 | -3.45% | 28,850,240 |
| Apr 2004 | $519.80 | $528.80 | $478.50 | $480.90 | -6.98% | 27,732,730 |
| Mar 2004 | $506.00 | $520.50 | $486.00 | $517.00 | +2.87% | 32,846,010 |
| Feb 2004 | $495.00 | $503.60 | $479.90 | $502.60 | +1.58% | 21,926,060 |
| Jan 2004 | $490.50 | $511.10 | $485.40 | $494.80 | +1.94% | 27,000,450 |
| Dec 2003 | $474.10 | $486.40 | $460.00 | $485.40 | +3.21% | 21,336,000 |
| Nov 2003 | $476.00 | $489.80 | $448.40 | $470.30 | -0.78% | 22,496,890 |
| Oct 2003 | $459.60 | $491.50 | $457.40 | $474.00 | +4.15% | 28,429,260 |
| Sep 2003 | $433.50 | $474.80 | $432.50 | $455.10 | +4.98% | 26,675,290 |
| Aug 2003 | $450.80 | $455.80 | $424.80 | $433.50 | -3.24% | 24,893,100 |
| Jul 2003 | $423.60 | $481.50 | $423.50 | $448.00 | +4.67% | 30,063,740 |
| Jun 2003 | $414.80 | $457.20 | $407.00 | $428.00 | +4.34% | 27,812,680 |
| May 2003 | $390.50 | $416.40 | $380.90 | $410.20 | +4.51% | 30,082,100 |
| Apr 2003 | $344.60 | $404.00 | $344.60 | $392.50 | +13.93% | 33,078,400 |
| Mar 2003 | $338.50 | $372.00 | $302.50 | $344.50 | +3.33% | 33,574,480 |
| Feb 2003 | $343.80 | $350.10 | $310.50 | $333.40 | -2.94% | 27,901,340 |
| Jan 2003 | $357.00 | $389.00 | $336.50 | $343.50 | -2.39% | 33,382,560 |
| Dec 2002 | $388.90 | $394.80 | $346.00 | $351.90 | -9.49% | 29,157,390 |
| Nov 2002 | $367.50 | $395.00 | $342.90 | $388.80 | +5.22% | 34,321,590 |
| Oct 2002 | $300.20 | $372.50 | $250.80 | $369.50 | +24.62% | 54,437,580 |
| Sep 2002 | $309.90 | $318.00 | $261.50 | $296.50 | -9.47% | 47,071,850 |
| Aug 2002 | $330.00 | $364.00 | $286.00 | $327.50 | -2.36% | 43,215,900 |
| Jul 2002 | $389.50 | $397.50 | $244.80 | $335.40 | -13.45% | 72,498,020 |
| Jun 2002 | $434.50 | $437.40 | $360.00 | $387.50 | -10.26% | 37,033,710 |
| May 2002 | $433.00 | $470.90 | $420.90 | $431.80 | -0.28% | 26,690,120 |
| Apr 2002 | $491.50 | $498.00 | $427.50 | $433.00 | -12.56% | 27,692,140 |
| Mar 2002 | $455.00 | $504.90 | $448.20 | $495.20 | +9.44% | 26,065,460 |
| Feb 2002 | $470.10 | $474.00 | $415.00 | $452.50 | -4.54% | 31,919,760 |
| Jan 2002 | $500.20 | $522.00 | $452.10 | $474.00 | -6.10% | 27,281,170 |
| Dec 2001 | $480.00 | $518.00 | $460.00 | $504.80 | +5.39% | 24,055,860 |
| Nov 2001 | $454.50 | $509.90 | $447.00 | $479.00 | +5.23% | 25,401,000 |
| Oct 2001 | $407.80 | $487.50 | $405.00 | $455.20 | +12.40% | 35,097,950 |
| Sep 2001 | $462.50 | $473.00 | $345.10 | $405.00 | -11.57% | 29,204,380 |
| Aug 2001 | $507.00 | $514.40 | $445.00 | $458.00 | -8.78% | 22,922,070 |
| Jul 2001 | $529.50 | $537.30 | $473.00 | $502.10 | -4.98% | 23,776,500 |
| Jun 2001 | $512.60 | $537.50 | $477.50 | $528.40 | +3.10% | 23,569,340 |
| May 2001 | $492.00 | $530.00 | $489.10 | $512.50 | +4.27% | 23,190,850 |
| Apr 2001 | $445.50 | $524.90 | $414.00 | $491.50 | +9.27% | 27,192,240 |
| Mar 2001 | $483.00 | $515.00 | $390.00 | $449.80 | -8.54% | 36,429,330 |
| Feb 2001 | $557.50 | $566.90 | $455.00 | $491.80 | -12.13% | 23,454,140 |
| Jan 2001 | $517.50 | $573.75 | $500.63 | $559.70 | +9.61% | 32,637,910 |
| Dec 2000 | $508.75 | $536.88 | $467.50 | $510.63 | +2.51% | 28,956,890 |
| Nov 2000 | $520.00 | $558.13 | $465.00 | $498.13 | -5.34% | 24,978,370 |
| Oct 2000 | $540.63 | $571.25 | $445.00 | $526.25 | -2.66% | 30,436,220 |
| Sep 2000 | $586.25 | $590.63 | $511.25 | $540.63 | -7.41% | 24,297,470 |
| Aug 2000 | $532.03 | $591.25 | $525.47 | $583.91 | +10.43% | 20,118,221 |
| Jul 2000 | $455.16 | $540.00 | $454.22 | $528.75 | +17.01% | 18,780,491 |
| Jun 2000 | $472.50 | $507.19 | $450.00 | $451.88 | -3.12% | 23,476,253 |
| May 2000 | $451.41 | $475.31 | $422.81 | $466.41 | +5.40% | 24,153,028 |
| Apr 2000 | $450.00 | $490.78 | $420.00 | $442.50 | -1.46% | 28,481,787 |
| Mar 2000 | $399.38 | $467.81 | $358.13 | $449.06 | +15.70% | 37,010,776 |
| Feb 2000 | $431.72 | $439.69 | $353.44 | $388.13 | -9.21% | 33,274,626 |
| Jan 2000 | $417.19 | $450.94 | $371.25 | $427.50 | +2.36% | 30,011,293 |
| Dec 1999 | $397.97 | $431.72 | $397.50 | $417.66 | +3.36% | 25,196,026 |
| Nov 1999 | $403.13 | $436.88 | $386.72 | $404.06 | -0.69% | 33,994,053 |
| Oct 1999 | $322.50 | $420.00 | $315.47 | $406.88 | +23.30% | 36,803,495 |
| Sep 1999 | $333.28 | $348.75 | $314.06 | $330.00 | -0.98% | 28,227,066 |
| Aug 1999 | $337.03 | $378.28 | $308.91 | $333.28 | -0.28% | 26,170,588 |
| Jul 1999 | $356.72 | $382.03 | $333.75 | $334.22 | -6.18% | 22,665,028 |
| Jun 1999 | $329.06 | $367.50 | $300.94 | $356.25 | +7.55% | 24,061,066 |
| May 1999 | $372.50 | $377.50 | $310.94 | $331.25 | -11.52% | 33,501,060 |
| Apr 1999 | $322.50 | $388.13 | $320.94 | $374.38 | +17.22% | 40,197,820 |
| Mar 1999 | $297.19 | $332.19 | $287.19 | $319.38 | +8.72% | 38,838,100 |
| Feb 1999 | $281.25 | $300.94 | $250.63 | $293.75 | +4.79% | 37,898,080 |
| Jan 1999 | $250.63 | $297.19 | $245.00 | $280.31 | +12.83% | 44,912,880 |
| Dec 1998 | $243.75 | $260.94 | $227.50 | $248.44 | -1.12% | 35,941,840 |
| Nov 1998 | $233.75 | $266.25 | $207.81 | $251.25 | +6.91% | 58,069,980 |
| Oct 1998 | $181.25 | $238.13 | $142.50 | $235.00 | +25.33% | 72,462,700 |
| Sep 1998 | $220.63 | $232.50 | $185.63 | $187.50 | -15.49% | 51,084,440 |
| Aug 1998 | $335.00 | $336.25 | $218.75 | $221.88 | -34.01% | 26,531,680 |
| Jul 1998 | $307.19 | $364.69 | $305.63 | $336.25 | +10.93% | 19,716,300 |
| Jun 1998 | $305.31 | $326.56 | $295.63 | $303.13 | -1.02% | 15,615,460 |
| May 1998 | $310.00 | $325.00 | $296.88 | $306.25 | +0.10% | 12,164,020 |
| Apr 1998 | $302.19 | $367.50 | $295.94 | $305.94 | +1.98% | 21,027,660 |
| Mar 1998 | $275.31 | $316.88 | $270.31 | $300.00 | +7.87% | 11,761,180 |
| Feb 1998 | $253.13 | $281.56 | $253.13 | $278.13 | +12.23% | 9,640,160 |
| Jan 1998 | $270.00 | $271.88 | $225.63 | $247.81 | -8.00% | 14,726,160 |
| Dec 1997 | $255.00 | $286.88 | $254.69 | $269.38 | +5.90% | 13,920,680 |
| Nov 1997 | $235.83 | $257.50 | $221.04 | $254.38 | +9.02% | 11,039,590 |
| Oct 1997 | $232.50 | $254.79 | $215.63 | $233.33 | +2.47% | 18,349,380 |
| Sep 1997 | $217.50 | $244.58 | $211.67 | $227.71 | +7.58% | 12,495,030 |
| Aug 1997 | $240.00 | $242.08 | $210.00 | $211.67 | -11.73% | 9,843,000 |
| Jul 1997 | $212.50 | $245.42 | $211.04 | $239.79 | +14.07% | 10,041,930 |
| Jun 1997 | $185.42 | $220.42 | $181.25 | $210.21 | +14.66% | 10,159,410 |
| May 1997 | $184.58 | $194.17 | $177.50 | $183.33 | -0.90% | 10,001,970 |
| Apr 1997 | $159.17 | $188.33 | $154.17 | $185.00 | +15.63% | 12,969,630 |
| Mar 1997 | $176.67 | $190.42 | $155.00 | $160.00 | -10.49% | 9,880,260 |
| Feb 1997 | $178.75 | $194.58 | $172.08 | $178.75 | +2.39% | 10,028,760 |
| Jan 1997 | $150.42 | $183.75 | $145.83 | $174.58 | +15.43% | 11,927,550 |
| Dec 1996 | $150.42 | $158.33 | $136.67 | $151.25 | +0.83% | 7,228,260 |
| Nov 1996 | $135.63 | $157.81 | $135.00 | $150.00 | +10.60% | 9,872,050 |
| Oct 1996 | $123.13 | $138.13 | $122.81 | $135.63 | +10.43% | 9,280,240 |
| Sep 1996 | $106.25 | $124.69 | $105.31 | $122.81 | +13.26% | 6,310,440 |
| Aug 1996 | $105.00 | $118.13 | $104.38 | $108.44 | +2.66% | 7,055,800 |
| Jul 1996 | $115.31 | $118.13 | $96.88 | $105.63 | -7.40% | 9,608,240 |
| Jun 1996 | $103.44 | $114.38 | $102.19 | $114.06 | +9.94% | 7,438,360 |
| May 1996 | $101.67 | $105.63 | $94.17 | $103.75 | +1.22% | 12,920,780 |
| Apr 1996 | $110.42 | $111.67 | $96.46 | $102.50 | -6.82% | 11,031,720 |
| Mar 1996 | $112.29 | $115.83 | $100.83 | $110.00 | -1.31% | 12,500,640 |
| Feb 1996 | $108.75 | $117.50 | $103.54 | $111.46 | +1.71% | 11,073,660 |
| Jan 1996 | $103.75 | $110.00 | $95.00 | $109.58 | +4.99% | 10,900,740 |
| Dec 1995 | $98.33 | $106.46 | $94.58 | $104.38 | +5.25% | 10,768,860 |
| Nov 1995 | $84.17 | $100.42 | $83.96 | $99.17 | +17.82% | 10,717,320 |
| Oct 1995 | $88.54 | $91.67 | $81.46 | $84.17 | -4.94% | 10,760,700 |
| Sep 1995 | $79.79 | $88.96 | $79.58 | $88.54 | +10.68% | 8,515,500 |
| Aug 1995 | $78.96 | $82.29 | $77.08 | $80.00 | +1.32% | 7,434,360 |
| Jul 1995 | $73.33 | $79.17 | $73.33 | $78.96 | +8.29% | 7,215,960 |
| Jun 1995 | $70.83 | $75.00 | $68.13 | $72.92 | +3.86% | 8,060,760 |
| May 1995 | $68.96 | $73.33 | $67.50 | $70.21 | +1.81% | 9,478,800 |
| Apr 1995 | $64.17 | $69.38 | $63.13 | $68.96 | +7.12% | 7,183,440 |
| Mar 1995 | $64.79 | $66.04 | $61.04 | $64.38 | -0.64% | 8,778,660 |
| Feb 1995 | $61.67 | $66.46 | $60.42 | $64.79 | +5.42% | 9,668,640 |
| Jan 1995 | $53.96 | $61.46 | $53.96 | $61.46 | +13.90% | 10,059,720 |
| Dec 1994 | $54.58 | $56.25 | $50.63 | $53.96 | -1.15% | 10,700,280 |
| Nov 1994 | $56.67 | $58.33 | $51.67 | $54.58 | -5.76% | 8,101,080 |
| Oct 1994 | $54.58 | $58.13 | $51.88 | $57.92 | +5.70% | 7,437,120 |
| Sep 1994 | $61.04 | $61.88 | $53.33 | $54.79 | -11.15% | 7,207,560 |
| Aug 1994 | $55.83 | $61.88 | $55.21 | $61.67 | +11.70% | 7,408,380 |
| Jul 1994 | $54.17 | $56.46 | $51.67 | $55.21 | +2.71% | 8,958,540 |
| Jun 1994 | $54.58 | $60.83 | $52.92 | $53.75 | -1.90% | 12,163,320 |
| May 1994 | $57.50 | $59.38 | $53.54 | $54.79 | -5.40% | 8,543,040 |
| Apr 1994 | $56.25 | $61.88 | $55.83 | $57.92 | -1.42% | 9,477,060 |
| Mar 1994 | $61.67 | $64.38 | $57.29 | $58.75 | -5.05% | 16,549,920 |
| Feb 1994 | $69.58 | $71.46 | $60.83 | $61.88 | -11.87% | 10,841,760 |
| Jan 1994 | $65.83 | $71.88 | $64.58 | $70.21 | +8.36% | 11,668,080 |
| Dec 1993 | $67.08 | $72.08 | $62.71 | $64.79 | -2.81% | 9,789,360 |
| Nov 1993 | $73.33 | $73.33 | $64.79 | $66.67 | -9.35% | 10,414,080 |
| Oct 1993 | $79.79 | $81.04 | $70.63 | $73.54 | -7.59% | 10,869,600 |
| Sep 1993 | $73.54 | $82.50 | $69.17 | $79.58 | +7.61% | 12,474,000 |
| Aug 1993 | $67.81 | $73.96 | $67.19 | $73.96 | +9.57% | 8,023,240 |
| Jul 1993 | $66.09 | $68.44 | $62.03 | $67.50 | +2.61% | 11,875,360 |
| Jun 1993 | $57.50 | $66.09 | $54.38 | $65.78 | +13.48% | 8,978,560 |
| May 1993 | $56.72 | $59.69 | $54.22 | $57.97 | +0.82% | 7,474,880 |
| Apr 1993 | $57.97 | $62.50 | $52.03 | $57.50 | -0.27% | 11,973,680 |
| Mar 1993 | $46.25 | $62.81 | $45.47 | $57.66 | +26.08% | 14,800,960 |
| Feb 1993 | $44.17 | $49.17 | $43.33 | $45.73 | +3.29% | 6,660,480 |
| Jan 1993 | $40.83 | $45.10 | $40.10 | $44.27 | +9.82% | 6,869,880 |
| Dec 1992 | $40.21 | $41.56 | $38.65 | $40.31 | +1.31% | 6,513,000 |
| Nov 1992 | $35.63 | $39.79 | $35.00 | $39.79 | +11.70% | 4,938,480 |
| Oct 1992 | $36.35 | $37.08 | $34.58 | $35.63 | -2.29% | 8,190,720 |
| Sep 1992 | $33.13 | $37.08 | $33.13 | $36.46 | +10.06% | 7,595,520 |
| Aug 1992 | $36.67 | $36.77 | $33.13 | $33.13 | -9.66% | 3,566,160 |
| Jul 1992 | $32.08 | $36.88 | $31.77 | $36.67 | +14.66% | 5,346,240 |
| Jun 1992 | $32.19 | $32.92 | $30.63 | $31.98 | 0.00% | 5,213,040 |
| May 1992 | $34.06 | $34.79 | $31.88 | $31.98 | -5.54% | 4,770,600 |
| Apr 1992 | $33.02 | $33.96 | $29.79 | $33.85 | +0.93% | 7,511,640 |
| Mar 1992 | $34.58 | $35.00 | $32.71 | $33.54 | -3.01% | 5,946,480 |
| Feb 1992 | $34.58 | $35.10 | $32.50 | $34.58 | 0.00% | 6,563,400 |
| Jan 1992 | $32.60 | $35.52 | $31.35 | $34.58 | +5.40% | 11,985,600 |
| Dec 1991 | $26.88 | $33.44 | $26.77 | $32.81 | +20.69% | 9,781,440 |
| Nov 1991 | $30.63 | $31.25 | $27.19 | $27.19 | -10.31% | 7,068,360 |
| Oct 1991 | $29.58 | $30.63 | $27.71 | $30.31 | +2.46% | 7,842,120 |
| Sep 1991 | $27.81 | $29.79 | $26.25 | $29.58 | +5.58% | 6,654,000 |
| Aug 1991 | $26.04 | $28.85 | $25.73 | $28.02 | +6.32% | 6,550,800 |
| Jul 1991 | $23.54 | $26.46 | $22.50 | $26.35 | +13.96% | 7,752,240 |
| Jun 1991 | $26.25 | $26.98 | $22.71 | $23.13 | -12.25% | 6,411,360 |
| May 1991 | $24.90 | $26.35 | $23.33 | $26.35 | +7.66% | 7,542,360 |
| Apr 1991 | $25.21 | $27.60 | $24.38 | $24.48 | -3.69% | 10,278,000 |
| Mar 1991 | $25.42 | $28.13 | $24.17 | $25.42 | -0.81% | 9,073,680 |
| Feb 1991 | $22.19 | $26.25 | $22.08 | $25.63 | +16.59% | 7,457,280 |
| Jan 1991 | $19.27 | $22.08 | $18.23 | $21.98 | +15.30% | 6,172,080 |
| Dec 1990 | $18.85 | $22.08 | $18.33 | $19.06 | +1.10% | 5,898,840 |
| Nov 1990 | $15.21 | $19.17 | $15.00 | $18.85 | +24.83% | 5,459,040 |
| Oct 1990 | $17.50 | $18.23 | $14.06 | $15.10 | -11.59% | 10,322,520 |
| Sep 1990 | $23.02 | $23.65 | $16.35 | $17.08 | -26.46% | 11,858,880 |
| Aug 1990 | $26.77 | $27.19 | $21.46 | $23.23 | -13.57% | 9,679,440 |
| Jul 1990 | $28.54 | $31.46 | $25.63 | $26.88 | -5.49% | 10,969,200 |
| Jun 1990 | $27.29 | $29.27 | $26.35 | $28.44 | +4.60% | 8,422,320 |
| May 1990 | $23.65 | $27.81 | $23.65 | $27.19 | +13.48% | 8,779,920 |
| Apr 1990 | $22.71 | $25.83 | $22.29 | $23.96 | +4.55% | 6,336,360 |
| Mar 1990 | $22.19 | $24.06 | $21.77 | $22.92 | +2.33% | 7,181,400 |
| Feb 1990 | $21.56 | $22.71 | $21.04 | $22.40 | +2.87% | 6,211,800 |
| Jan 1990 | $23.75 | $25.10 | $20.63 | $21.77 | -8.33% | 9,503,880 |
| Dec 1989 | $24.27 | $24.79 | $21.98 | $23.75 | -2.15% | 6,448,200 |
| Nov 1989 | $23.75 | $24.48 | $22.71 | $24.27 | +1.30% | 6,749,760 |
| Oct 1989 | $23.13 | $25.00 | $21.56 | $23.96 | +3.14% | 8,429,040 |
| Sep 1989 | $22.50 | $24.06 | $21.88 | $23.23 | +2.29% | 7,492,440 |
| Aug 1989 | $22.92 | $23.96 | $21.88 | $22.71 | +0.93% | 10,029,480 |
| Jul 1989 | $18.54 | $23.23 | $18.44 | $22.50 | +21.35% | 11,166,120 |
| Jun 1989 | $18.65 | $20.21 | $18.13 | $18.54 | -1.11% | 9,002,760 |
| May 1989 | $17.40 | $19.06 | $16.88 | $18.75 | +7.78% | 8,640,120 |
| Apr 1989 | $18.23 | $18.44 | $17.19 | $17.40 | -3.47% | 9,441,840 |
| Mar 1989 | $18.54 | $19.06 | $17.50 | $18.02 | -1.70% | 11,662,920 |
| Feb 1989 | $19.69 | $20.63 | $18.23 | $18.33 | -6.38% | 11,203,680 |
| Jan 1989 | $18.02 | $19.90 | $17.50 | $19.58 | +8.05% | 9,399,720 |
| Dec 1988 | $23.85 | $23.85 | $17.71 | $18.13 | -24.02% | 6,056,280 |
| Nov 1988 | $23.96 | $24.38 | $21.98 | $23.85 | -1.29% | 4,348,920 |
| Oct 1988 | $23.75 | $24.38 | $23.02 | $24.17 | 0.00% | 5,388,960 |
| Sep 1988 | $23.85 | $24.38 | $23.02 | $24.17 | 0.00% | 7,637,760 |
| Aug 1988 | $20.73 | $25.10 | $20.63 | $24.17 | +17.77% | 17,406,600 |
| Jul 1988 | $22.40 | $23.23 | $20.42 | $20.52 | -9.63% | 3,426,120 |
| Jun 1988 | $20.21 | $23.02 | $19.90 | $22.71 | +11.79% | 12,482,640 |
| May 1988 | $20.83 | $21.15 | $19.27 | $20.31 | -1.51% | 3,405,360 |
| Apr 1988 | $24.38 | $24.48 | $20.21 | $20.63 | -16.81% | 6,639,720 |
| Mar 1988 | $25.73 | $26.88 | $24.48 | $24.79 | -4.42% | 5,808,600 |
| Feb 1988 | $23.96 | $26.04 | $22.60 | $25.94 | +11.16% | 5,145,480 |
| Jan 1988 | $20.00 | $23.33 | $20.00 | $23.33 | +16.06% | 5,746,560 |
| Dec 1987 | $21.46 | $22.08 | $18.13 | $20.10 | -5.39% | 9,128,400 |
| Nov 1987 | $23.85 | $24.38 | $20.83 | $21.25 | -11.69% | 6,326,880 |
| Oct 1987 | $37.08 | $40.31 | $21.46 | $24.06 | -35.83% | 12,797,280 |
| Sep 1987 | $38.75 | $39.17 | $35.83 | $37.50 | -3.23% | 7,242,600 |
| Aug 1987 | $37.50 | $41.46 | $36.46 | $38.75 | +1.64% | 9,998,040 |
| Jul 1987 | $34.48 | $38.54 | $32.50 | $38.13 | +9.91% | 8,002,560 |
| Jun 1987 | $33.75 | $37.29 | $33.23 | $34.69 | +4.06% | 7,057,800 |
| May 1987 | $36.25 | $36.56 | $29.79 | $33.33 | -7.25% | 7,702,560 |
| Apr 1987 | $39.79 | $41.98 | $33.65 | $35.94 | -10.85% | 8,522,880 |
| Mar 1987 | $43.02 | $43.75 | $38.44 | $40.31 | -6.07% | 9,625,080 |
| Feb 1987 | $39.58 | $44.58 | $39.48 | $42.92 | +8.42% | 6,017,760 |
| Jan 1987 | $35.26 | $41.67 | $35.26 | $39.58 | +12.93% | 10,263,840 |
| Dec 1986 | $35.36 | $37.40 | $34.79 | $35.05 | -0.88% | 5,232,480 |
| Nov 1986 | $36.98 | $37.29 | $34.27 | $35.36 | -3.14% | 5,951,280 |
| Oct 1986 | $34.11 | $37.45 | $33.85 | $36.51 | +7.35% | 5,020,800 |
| Sep 1986 | $36.77 | $37.19 | $31.35 | $34.01 | -7.51% | 6,357,360 |
| Aug 1986 | $33.54 | $38.28 | $33.23 | $36.77 | +9.63% | 5,938,320 |
| Jul 1986 | $31.67 | $35.42 | $30.83 | $33.54 | +5.92% | 7,933,920 |
| Jun 1986 | $30.57 | $32.60 | $29.32 | $31.67 | +3.58% | 4,674,960 |
| May 1986 | $29.06 | $31.30 | $28.59 | $30.57 | +4.82% | 5,262,480 |
| Apr 1986 | $31.67 | $31.67 | $29.01 | $29.17 | -7.89% | 4,860,960 |
| Mar 1986 | $32.08 | $33.23 | $31.25 | $31.67 | -1.30% | 4,497,600 |
| Feb 1986 | $27.45 | $32.81 | $27.40 | $32.08 | +16.89% | 7,804,320 |
| Jan 1986 | $25.00 | $27.92 | $24.84 | $27.45 | +9.79% | 6,616,800 |
| Dec 1985 | $26.61 | $26.72 | $24.48 | $25.00 | -6.25% | 7,420,560 |
| Nov 1985 | $23.44 | $27.66 | $23.44 | $26.67 | +14.29% | 8,844,480 |
| Oct 1985 | $22.29 | $23.65 | $21.15 | $23.33 | +4.92% | 5,433,360 |
| Sep 1985 | $24.38 | $24.84 | $22.14 | $22.24 | -9.15% | 3,120,000 |
| Aug 1985 | $24.06 | $24.90 | $23.49 | $24.48 | +2.17% | 3,502,800 |
| Jul 1985 | $24.90 | $25.05 | $23.59 | $23.96 | -3.36% | 2,306,640 |
| Jun 1985 | $23.80 | $24.79 | $23.39 | $24.79 | +3.70% | 2,585,520 |
| May 1985 | $22.14 | $23.96 | $21.72 | $23.91 | +8.00% | 3,248,880 |
| Apr 1985 | $22.19 | $22.45 | $21.61 | $22.14 | +0.24% | 2,881,440 |
| Mar 1985 | $21.46 | $22.14 | $20.52 | $22.08 | +3.41% | 2,955,600 |
| Feb 1985 | $21.15 | $22.34 | $20.94 | $21.35 | +0.74% | 4,251,120 |
| Jan 1985 | $21.15 | $23.23 | $20.31 | $21.20 | +0.74% | 8,123,520 |
| Dec 1984 | $20.42 | $21.72 | $20.21 | $21.04 | +3.06% | 2,196,240 |
| Nov 1984 | $20.05 | $21.25 | $19.79 | $20.42 | +1.55% | 3,716,160 |
| Oct 1984 | $20.31 | $20.99 | $19.01 | $20.10 | -1.03% | 2,785,680 |
| Sep 1984 | $19.79 | $20.31 | $18.96 | $20.31 | +3.18% | 2,523,600 |
| Aug 1984 | $18.02 | $20.89 | $18.02 | $19.69 | +9.88% | 6,520,080 |
| Jul 1984 | $19.32 | $19.53 | $16.88 | $17.92 | -7.77% | 2,666,400 |
| Jun 1984 | $17.86 | $19.48 | $17.76 | $19.43 | +10.03% | 2,490,720 |
| May 1984 | $18.75 | $19.06 | $16.72 | $17.66 | -6.09% | 3,100,080 |
| Apr 1984 | $19.43 | $20.10 | $18.49 | $18.80 | -2.70% | 5,713,200 |
| Mar 1984 | $20.26 | $20.57 | $19.17 | $19.32 | -4.38% | 4,124,160 |
| Feb 1984 | $21.56 | $21.98 | $19.06 | $20.21 | -6.95% | 6,479,280 |
| Jan 1984 | $19.53 | $22.92 | $19.27 | $21.72 | +11.20% | 8,798,880 |
| Dec 1983 | $20.31 | $20.63 | $19.32 | $19.53 | -3.85% | 2,394,240 |
| Nov 1983 | $17.92 | $20.42 | $17.81 | $20.31 | +14.04% | 3,913,200 |
| Oct 1983 | $17.71 | $18.44 | $17.45 | $17.81 | -0.58% | 6,540,480 |
| Sep 1983 | $16.98 | $18.85 | $16.88 | $17.92 | +5.85% | 4,710,000 |
| Aug 1983 | $17.24 | $17.24 | $16.25 | $16.93 | -1.81% | 2,624,160 |
| Jul 1983 | $18.23 | $18.23 | $16.82 | $17.24 | -5.43% | 4,985,760 |
| Jun 1983 | $18.80 | $18.91 | $17.34 | $18.23 | -3.05% | 2,530,560 |
| May 1983 | $15.68 | $19.38 | $15.36 | $18.80 | +17.97% | 6,072,480 |
| Apr 1983 | $13.91 | $16.20 | $13.70 | $15.94 | +13.33% | 5,499,120 |
| Mar 1983 | $13.49 | $14.90 | $13.13 | $14.06 | +5.06% | 3,802,320 |
| Feb 1983 | $12.92 | $13.59 | $12.60 | $13.39 | +4.05% | 1,821,600 |
| Jan 1983 | $12.92 | $14.43 | $12.55 | $12.86 | 0.00% | 5,943,120 |
| Dec 1982 | $13.02 | $13.49 | $12.60 | $12.86 | +0.41% | 2,961,600 |
| Nov 1982 | $13.13 | $14.90 | $12.60 | $12.81 | -1.60% | 2,318,400 |
| Oct 1982 | $12.66 | $14.84 | $12.40 | $13.02 | +2.88% | 6,194,400 |
| Sep 1982 | $13.23 | $13.80 | $12.60 | $12.66 | -2.80% | 2,627,760 |
| Aug 1982 | $11.67 | $13.18 | $10.89 | $13.02 | +12.11% | 2,682,240 |
| Jul 1982 | $12.03 | $12.14 | $11.35 | $11.61 | -3.88% | 2,304,720 |
| Jun 1982 | $11.51 | $12.24 | $11.25 | $12.08 | +5.45% | 1,518,960 |
| May 1982 | $11.30 | $11.67 | $10.89 | $11.46 | 0.00% | 1,998,960 |
| Apr 1982 | $11.61 | $11.88 | $11.09 | $11.46 | -0.90% | 2,240,400 |
| Mar 1982 | $10.99 | $11.77 | $10.73 | $11.56 | +3.74% | 1,883,760 |
| Feb 1982 | $13.07 | $13.18 | $11.09 | $11.15 | -16.08% | 1,115,520 |
| Jan 1982 | $14.64 | $14.84 | $12.60 | $13.28 | -7.27% | 3,518,160 |
| Dec 1981 | $14.43 | $14.90 | $13.59 | $14.32 | -0.72% | 1,454,640 |
| Nov 1981 | $15.00 | $15.47 | $13.75 | $14.43 | -3.48% | 2,841,840 |
| Oct 1981 | $13.23 | $15.31 | $13.23 | $14.95 | +12.99% | 3,600,960 |
| Sep 1981 | $14.17 | $14.17 | $12.08 | $13.23 | -7.30% | 3,377,760 |
| Aug 1981 | $15.36 | $15.83 | $13.96 | $14.27 | -7.12% | 1,801,920 |
| Jul 1981 | $16.67 | $17.14 | $14.90 | $15.36 | -7.81% | 1,665,840 |
| Jun 1981 | $17.55 | $17.66 | $16.41 | $16.67 | -5.04% | 4,423,440 |
| May 1981 | $16.98 | $17.76 | $16.46 | $17.55 | +3.69% | 1,868,160 |
| Apr 1981 | $17.34 | $18.85 | $16.41 | $16.93 | +4.50% | 11,380,080 |
| Mar 1981 | $12.03 | $16.61 | $11.82 | $16.20 | +34.63% | 4,625,760 |
| Feb 1981 | $12.40 | $12.50 | $11.93 | $12.03 | -2.94% | 1,197,120 |
| Jan 1981 | $12.71 | $13.44 | $12.29 | $12.40 | -2.06% | 841,680 |
| Dec 1980 | $12.29 | $12.92 | $11.25 | $12.66 | +2.97% | 1,589,040 |
| Nov 1980 | $12.86 | $13.13 | $12.08 | $12.29 | -4.45% | 1,378,320 |
| Oct 1980 | $13.07 | $14.27 | $12.71 | $12.86 | -1.59% | 923,760 |
| Sep 1980 | $13.13 | $14.22 | $13.02 | $13.07 | -0.40% | 850,560 |
| Aug 1980 | $13.33 | $14.43 | $12.97 | $13.13 | -1.56% | 1,553,520 |
| Jul 1980 | $13.96 | $14.27 | $12.55 | $13.33 | -4.83% | 859,200 |
| Jun 1980 | $13.18 | $14.43 | $12.97 | $14.01 | +6.32% | 786,720 |
| May 1980 | $12.60 | $13.39 | $12.29 | $13.18 | +4.55% | 782,640 |
| Apr 1980 | $12.08 | $12.60 | $11.77 | $12.60 | +4.31% | 783,120 |
| Mar 1980 | $12.97 | $13.18 | $11.35 | $12.08 | -6.83% | 987,840 |
| Feb 1980 | $14.58 | $14.69 | $12.92 | $12.97 | -11.07% | 2,738,400 |
| Jan 1980 | $14.84 | $15.21 | $14.43 | $14.58 | -1.75% | 769,440 |
| Dec 1979 | $14.58 | $15.21 | $14.22 | $14.84 | +1.79% | 747,840 |
| Nov 1979 | $14.74 | $15.00 | $14.06 | $14.58 | -1.06% | 609,840 |
| Oct 1979 | $16.25 | $16.30 | $14.27 | $14.74 | -9.29% | 649,920 |
| Sep 1979 | $16.46 | $16.61 | $15.99 | $16.25 | -1.27% | 1,044,240 |
| Aug 1979 | $16.09 | $16.72 | $15.94 | $16.46 | +2.26% | 842,640 |
| Jul 1979 | $16.25 | $17.14 | $15.83 | $16.09 | -0.96% | 585,600 |
| Jun 1979 | $15.89 | $16.61 | $15.68 | $16.25 | +2.30% | 484,320 |
| May 1979 | $16.15 | $16.41 | $15.42 | $15.89 | -1.61% | 762,960 |
| Apr 1979 | $15.78 | $16.25 | $15.26 | $16.15 | +1.97% | 571,920 |
| Mar 1979 | $14.69 | $15.83 | $14.58 | $15.83 | +7.80% | 731,280 |
| Feb 1979 | $15.26 | $15.36 | $14.38 | $14.69 | -3.75% | 555,120 |
| Jan 1979 | $14.95 | $15.47 | $14.84 | $15.26 | +2.09% | 549,840 |
| Dec 1978 | $14.79 | $15.10 | $14.58 | $14.95 | +1.06% | 612,480 |
| Nov 1978 | $15.00 | $15.63 | $14.74 | $14.79 | -1.39% | 475,200 |
| Oct 1978 | $16.25 | $16.61 | $14.69 | $15.00 | -7.69% | 462,000 |
| Sep 1978 | $17.60 | $17.60 | $15.89 | $16.25 | -7.69% | 461,040 |
| Aug 1978 | $17.45 | $18.07 | $17.40 | $17.60 | +0.90% | 641,040 |
| Jul 1978 | $17.55 | $17.66 | $17.14 | $17.45 | -0.59% | 550,800 |
| Jun 1978 | $16.82 | $17.92 | $16.67 | $17.55 | +3.69% | 1,434,000 |
| May 1978 | $16.46 | $17.24 | $16.41 | $16.93 | +2.85% | 1,137,360 |
| Apr 1978 | $15.63 | $16.56 | $15.47 | $16.46 | +5.33% | 921,600 |
| Mar 1978 | $15.00 | $15.63 | $14.43 | $15.63 | +4.17% | 1,050,240 |
| Feb 1978 | $15.21 | $15.36 | $14.95 | $15.00 | -1.37% | 319,920 |
| Jan 1978 | $16.15 | $16.20 | $14.90 | $15.21 | -5.81% | 357,120 |
| Dec 1977 | $15.94 | $16.25 | $15.78 | $16.15 | +1.31% | 645,360 |
| Nov 1977 | $15.31 | $16.51 | $14.64 | $15.94 | +4.08% | 546,960 |
| Oct 1977 | $16.30 | $16.67 | $14.84 | $15.31 | -5.77% | 673,680 |
| Sep 1977 | $16.56 | $17.19 | $15.99 | $16.25 | -1.58% | 644,400 |
| Aug 1977 | $16.93 | $17.34 | $15.57 | $16.51 | -2.46% | 513,120 |
| Jul 1977 | $16.67 | $17.40 | $16.67 | $16.93 | +1.88% | 539,040 |
| Jun 1977 | $16.56 | $16.77 | $16.41 | $16.61 | +0.31% | 600,480 |
| May 1977 | $16.56 | $16.98 | $16.41 | $16.56 | 0.00% | 538,560 |
| Apr 1977 | $16.35 | $17.24 | $16.20 | $16.56 | +1.27% | 716,640 |
| Mar 1977 | $16.20 | $16.77 | $16.09 | $16.35 | +0.96% | 864,720 |
| Feb 1977 | $16.09 | $16.41 | $15.94 | $16.20 | +0.65% | 719,040 |
| Jan 1977 | $16.20 | $16.61 | $15.99 | $16.09 | – | 639,360 |
Seasonality
C 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 | 5.9% | -1.3% | -4.8% | 2.7% | 1.7% | 3.6% | 3.1% | -1.8% | -1.5% | -0.4% | 8.1% | 1.0% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.8% | -4.3% | 2.9% | 12.8% | -1.2% | 11.2% | -5.4% | -0.1% | -1.6% | -5.3% | ||
| 2025 | 15.7% | -1.1% | -11.2% | -3.7% | 11.0% | 13.0% | 10.1% | 3.7% | 5.1% | -0.3% | 3.0% | 12.6% |
| 2024 | 9.2% | -0.3% | 14.0% | -3.0% | 2.5% | 1.8% | 2.2% | -2.5% | -0.1% | 2.5% | 11.4% | -0.7% |
| 2023 | 15.5% | -2.0% | -7.5% | 1.5% | -5.8% | 3.9% | 3.5% | -12.4% | -0.4% | -4.0% | 18.3% | 11.6% |
| 2022 | 7.8% | -8.3% | -9.8% | -8.8% | 10.8% | -13.9% | 14.0% | -6.0% | -14.6% | 10.1% | 6.8% | -6.6% |
| 2021 | -5.2% | 13.6% | 10.4% | -1.4% | 10.5% | -10.1% | -3.7% | 6.3% | -2.4% | -0.7% | -7.9% | -5.2% |
| 2020 | -6.2% | -14.7% | -33.6% | 15.3% | -0.3% | 6.7% | -1.1% | 2.2% | -15.7% | -2.7% | 33.0% | 12.0% |
| 2019 | 23.8% | -0.0% | -2.8% | 13.6% | -11.5% | 12.7% | 1.6% | -8.9% | 7.4% | 4.0% | 5.3% | 6.3% |
| 2018 | 5.5% | -3.4% | -10.6% | 1.1% | -1.9% | 0.3% | 7.4% | -0.3% | 0.7% | -8.8% | -0.3% | -19.6% |
| 2017 | -6.1% | 7.4% | 0.0% | -0.9% | 2.4% | 10.5% | 2.3% | -0.2% | 6.9% | 1.0% | 3.2% | -1.4% |