Chevron Corp (CVX) stock
CVXNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3021% above fair value
$235.52+4.06 (+1.75%)
Close on Oct 30, 2026Market cap $465.33BP/E 22.6Yield 2.90%
Price history
Chevron share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$235.52
+1.75% on the day
52-week range
$146.49 – $236.48
-0.4% from the high
Change over 52 weeks
+53.4%
From $153.52 on Oct 30, 2025
Average volume
8.42M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $203.33 | $236.48 | $201.96 | $235.52 | +15.33% | 162,222,629 |
| Sep 2026 | $209.00 | $217.78 | $200.78 | $204.21 | -0.94% | 206,722,097 |
| Aug 2026 | $195.38 | $208.98 | $185.87 | $206.14 | +4.73% | 169,143,777 |
| Jul 2026 | $164.78 | $197.69 | $164.78 | $196.83 | +18.74% | 170,595,153 |
| Jun 2026 | $184.38 | $192.69 | $165.20 | $165.76 | -9.15% | 199,484,714 |
| May 2026 | $191.30 | $198.87 | $179.53 | $182.46 | -5.61% | 205,528,803 |
| Apr 2026 | $201.99 | $205.48 | $177.74 | $193.31 | -6.57% | 237,450,217 |
| Mar 2026 | $190.33 | $214.71 | $184.15 | $206.90 | +10.78% | 333,913,483 |
| Feb 2026 | $173.44 | $187.90 | $172.65 | $186.76 | +5.57% | 201,508,220 |
| Jan 2026 | $152.17 | $177.30 | $151.25 | $176.90 | +16.07% | 264,680,590 |
| Dec 2025 | $151.75 | $153.95 | $146.49 | $152.41 | +0.85% | 180,505,957 |
| Nov 2025 | $157.41 | $157.99 | $147.74 | $151.13 | -4.18% | 161,665,403 |
| Oct 2025 | $154.83 | $159.18 | $148.89 | $157.72 | +1.56% | 152,938,789 |
| Sep 2025 | $160.48 | $161.86 | $152.88 | $155.29 | -3.31% | 163,257,879 |
| Aug 2025 | $152.55 | $161.10 | $149.82 | $160.60 | +5.91% | 168,119,417 |
| Jul 2025 | $143.34 | $157.21 | $142.51 | $151.64 | +5.90% | 267,347,664 |
| Jun 2025 | $138.49 | $152.15 | $136.43 | $143.19 | +4.75% | 194,430,420 |
| May 2025 | $135.42 | $143.71 | $133.77 | $136.70 | +0.47% | 185,854,783 |
| Apr 2025 | $167.29 | $168.60 | $132.04 | $136.06 | -18.67% | 241,613,438 |
| Mar 2025 | $159.46 | $168.96 | $147.74 | $167.29 | +5.47% | 198,729,333 |
| Feb 2025 | $149.00 | $158.99 | $147.80 | $158.62 | +6.32% | 124,727,041 |
| Jan 2025 | $145.48 | $161.77 | $145.48 | $149.19 | +3.00% | 160,875,739 |
| Dec 2024 | $162.29 | $163.20 | $140.55 | $144.84 | -10.55% | 198,420,609 |
| Nov 2024 | $152.48 | $164.68 | $151.70 | $161.93 | +8.81% | 154,468,403 |
| Oct 2024 | $146.35 | $152.75 | $145.45 | $148.82 | +1.05% | 141,446,757 |
| Sep 2024 | $145.55 | $149.10 | $135.37 | $147.27 | -0.46% | 170,342,709 |
| Aug 2024 | $158.71 | $159.50 | $139.69 | $147.95 | -7.80% | 167,717,493 |
| Jul 2024 | $157.16 | $164.28 | $152.30 | $160.47 | +2.59% | 131,089,882 |
| Jun 2024 | $161.49 | $161.68 | $151.93 | $156.42 | -3.62% | 150,489,898 |
| May 2024 | $160.78 | $166.91 | $156.33 | $162.30 | +0.64% | 150,137,227 |
| Apr 2024 | $158.27 | $167.11 | $155.42 | $161.27 | +2.24% | 166,210,032 |
| Mar 2024 | $153.05 | $158.19 | $147.67 | $157.74 | +3.77% | 175,205,185 |
| Feb 2024 | $148.19 | $156.63 | $146.52 | $152.01 | +3.11% | 163,442,897 |
| Jan 2024 | $149.99 | $154.35 | $139.62 | $147.43 | -1.16% | 196,854,043 |
| Dec 2023 | $143.49 | $153.06 | $140.99 | $149.16 | +3.87% | 222,841,339 |
| Nov 2023 | $145.98 | $149.33 | $140.72 | $143.60 | -1.46% | 229,120,661 |
| Oct 2023 | $168.34 | $170.17 | $143.96 | $145.73 | -13.57% | 225,459,143 |
| Sep 2023 | $162.64 | $171.70 | $162.64 | $168.62 | +4.67% | 153,218,451 |
| Aug 2023 | $163.64 | $164.25 | $156.22 | $161.10 | -1.56% | 165,280,715 |
| Jul 2023 | $157.18 | $164.04 | $151.63 | $163.66 | +4.01% | 137,360,990 |
| Jun 2023 | $151.30 | $160.77 | $149.74 | $157.35 | +4.47% | 180,550,796 |
| May 2023 | $167.71 | $168.73 | $150.36 | $150.62 | -10.65% | 164,366,420 |
| Apr 2023 | $169.80 | $172.88 | $164.05 | $168.58 | +3.32% | 130,963,424 |
| Mar 2023 | $160.92 | $166.80 | $149.91 | $163.16 | +1.49% | 205,948,342 |
| Feb 2023 | $173.31 | $174.39 | $158.91 | $160.77 | -7.61% | 165,052,235 |
| Jan 2023 | $178.04 | $187.81 | $170.85 | $174.02 | -3.05% | 181,801,968 |
| Dec 2022 | $184.26 | $184.55 | $167.10 | $179.49 | -2.08% | 159,618,126 |
| Nov 2022 | $183.87 | $189.68 | $175.82 | $183.31 | +1.33% | 161,691,311 |
| Oct 2022 | $148.97 | $183.84 | $148.30 | $180.90 | +25.91% | 177,679,219 |
| Sep 2022 | $156.48 | $164.53 | $140.46 | $143.67 | -9.10% | 224,046,167 |
| Aug 2022 | $161.18 | $166.83 | $149.02 | $158.06 | -3.49% | 185,492,949 |
| Jul 2022 | $146.60 | $164.66 | $132.54 | $163.78 | +13.12% | 174,441,216 |
| Jun 2022 | $176.73 | $182.40 | $140.15 | $144.78 | -17.11% | 251,807,349 |
| May 2022 | $156.31 | $180.96 | $155.15 | $174.66 | +11.48% | 235,066,090 |
| Apr 2022 | $162.78 | $174.54 | $151.36 | $156.67 | -3.78% | 200,227,893 |
| Mar 2022 | $145.01 | $174.76 | $144.70 | $162.83 | +13.08% | 527,493,428 |
| Feb 2022 | $130.83 | $144.00 | $130.51 | $144.00 | +9.65% | 282,883,500 |
| Jan 2022 | $117.42 | $137.00 | $117.29 | $131.33 | +11.91% | 300,837,394 |
| Dec 2021 | $114.95 | $119.34 | $110.73 | $117.35 | +3.97% | 221,151,598 |
| Nov 2021 | $115.03 | $118.08 | $111.10 | $112.87 | -1.41% | 225,316,510 |
| Oct 2021 | $102.22 | $115.29 | $101.88 | $114.49 | +12.85% | 211,814,419 |
| Sep 2021 | $96.86 | $104.89 | $93.31 | $101.45 | +4.84% | 250,500,717 |
| Aug 2021 | $102.08 | $103.98 | $92.86 | $96.77 | -4.95% | 213,433,632 |
| Jul 2021 | $106.95 | $107.10 | $94.52 | $101.81 | -2.80% | 205,696,885 |
| Jun 2021 | $105.30 | $110.51 | $102.91 | $104.74 | +0.92% | 224,064,108 |
| May 2021 | $103.98 | $113.11 | $101.97 | $103.79 | +0.70% | 203,860,766 |
| Apr 2021 | $105.26 | $107.65 | $100.14 | $103.07 | -1.64% | 175,177,051 |
| Mar 2021 | $102.46 | $112.70 | $100.69 | $104.79 | +4.79% | 304,181,353 |
| Feb 2021 | $85.99 | $104.96 | $84.57 | $100.00 | +17.37% | 203,358,678 |
| Jan 2021 | $85.15 | $96.32 | $83.89 | $85.20 | +0.89% | 197,555,679 |
| Dec 2020 | $89.28 | $94.56 | $83.53 | $84.45 | -3.13% | 224,802,684 |
| Nov 2020 | $70.70 | $95.82 | $69.40 | $87.18 | +25.44% | 241,663,760 |
| Oct 2020 | $71.51 | $76.09 | $65.16 | $69.50 | -3.47% | 251,171,710 |
| Sep 2020 | $83.26 | $84.49 | $70.50 | $72.00 | -14.21% | 256,445,081 |
| Aug 2020 | $83.98 | $93.01 | $83.51 | $83.93 | -0.01% | 173,509,673 |
| Jul 2020 | $89.28 | $92.74 | $81.51 | $83.94 | -5.93% | 181,480,966 |
| Jun 2020 | $90.94 | $103.59 | $86.18 | $89.23 | -2.69% | 206,225,905 |
| May 2020 | $91.51 | $95.56 | $86.02 | $91.70 | -0.33% | 206,928,494 |
| Apr 2020 | $69.51 | $95.74 | $67.61 | $92.00 | +26.97% | 302,952,609 |
| Mar 2020 | $94.02 | $99.02 | $51.60 | $72.46 | -22.37% | 475,948,170 |
| Feb 2020 | $106.95 | $112.60 | $90.11 | $93.34 | -12.88% | 158,467,280 |
| Jan 2020 | $120.81 | $122.72 | $106.40 | $107.14 | -11.09% | 154,419,451 |
| Dec 2019 | $117.98 | $121.42 | $115.70 | $120.51 | +2.89% | 120,908,464 |
| Nov 2019 | $115.49 | $122.94 | $114.02 | $117.13 | +0.85% | 119,891,808 |
| Oct 2019 | $119.27 | $119.51 | $110.42 | $116.14 | -2.07% | 113,051,931 |
| Sep 2019 | $115.77 | $125.27 | $114.55 | $118.60 | +0.75% | 124,068,929 |
| Aug 2019 | $122.00 | $123.89 | $114.35 | $117.72 | -4.38% | 132,527,219 |
| Jul 2019 | $125.36 | $127.00 | $122.33 | $123.11 | -1.07% | 99,528,084 |
| Jun 2019 | $114.70 | $126.20 | $114.47 | $124.44 | +9.30% | 112,772,231 |
| May 2019 | $119.80 | $122.49 | $113.72 | $113.85 | -5.17% | 174,979,814 |
| Apr 2019 | $123.87 | $127.34 | $115.65 | $120.06 | -2.53% | 220,780,656 |
| Mar 2019 | $120.39 | $126.92 | $119.20 | $123.18 | +3.01% | 125,461,218 |
| Feb 2019 | $116.65 | $121.29 | $115.92 | $119.58 | +4.30% | 112,490,382 |
| Jan 2019 | $107.34 | $115.41 | $107.10 | $114.65 | +5.39% | 137,285,883 |
| Dec 2018 | $120.77 | $122.43 | $100.22 | $108.79 | -8.53% | 166,510,623 |
| Nov 2018 | $111.77 | $121.87 | $110.10 | $118.94 | +6.53% | 149,267,716 |
| Oct 2018 | $123.11 | $127.60 | $107.54 | $111.65 | -8.69% | 148,112,457 |
| Sep 2018 | $118.93 | $124.24 | $113.39 | $122.28 | +3.22% | 109,422,761 |
| Aug 2018 | $125.31 | $125.92 | $117.09 | $118.46 | -6.19% | 113,225,806 |
| Jul 2018 | $125.28 | $128.55 | $119.67 | $126.27 | -0.13% | 103,573,573 |
| Jun 2018 | $125.49 | $128.38 | $121.55 | $126.43 | +1.71% | 135,962,895 |
| May 2018 | $124.03 | $131.08 | $120.06 | $124.30 | -0.65% | 147,672,062 |
| Apr 2018 | $113.89 | $127.90 | $110.54 | $125.11 | +9.71% | 141,278,750 |
| Mar 2018 | $111.53 | $118.35 | $109.83 | $114.04 | +1.89% | 140,984,423 |
| Feb 2018 | $125.60 | $125.63 | $108.02 | $111.92 | -10.71% | 168,996,167 |
| Jan 2018 | $125.71 | $133.88 | $124.05 | $125.35 | +0.13% | 129,683,713 |
| Dec 2017 | $119.81 | $126.20 | $118.52 | $125.19 | +5.21% | 104,734,592 |
| Nov 2017 | $116.30 | $119.15 | $113.90 | $118.99 | +2.67% | 101,683,484 |
| Oct 2017 | $116.42 | $120.89 | $112.57 | $115.89 | -1.37% | 112,640,961 |
| Sep 2017 | $107.68 | $118.33 | $107.51 | $117.50 | +9.18% | 108,546,091 |
| Aug 2017 | $109.54 | $111.44 | $105.30 | $107.62 | -1.44% | 109,021,168 |
| Jul 2017 | $104.24 | $110.00 | $102.55 | $109.19 | +4.66% | 104,966,344 |
| Jun 2017 | $103.69 | $108.49 | $102.55 | $104.33 | +0.82% | 126,387,648 |
| May 2017 | $106.26 | $107.71 | $103.07 | $103.48 | -3.02% | 118,069,932 |
| Apr 2017 | $107.22 | $110.67 | $103.83 | $106.70 | -0.62% | 101,423,436 |
| Mar 2017 | $112.92 | $114.39 | $105.82 | $107.37 | -4.56% | 164,489,195 |
| Feb 2017 | $111.20 | $114.28 | $109.27 | $112.50 | +1.03% | 123,131,104 |
| Jan 2017 | $118.38 | $119.00 | $110.72 | $111.35 | -5.40% | 123,650,186 |
| Dec 2016 | $112.79 | $119.00 | $112.21 | $117.70 | +5.50% | 134,094,139 |
| Nov 2016 | $105.51 | $112.98 | $104.25 | $111.56 | +6.50% | 169,664,660 |
| Oct 2016 | $102.55 | $105.46 | $99.61 | $104.75 | +1.78% | 138,634,410 |
| Sep 2016 | $100.35 | $104.35 | $97.53 | $102.92 | +2.33% | 151,268,200 |
| Aug 2016 | $101.33 | $103.60 | $97.91 | $100.58 | -1.85% | 132,677,100 |
| Jul 2016 | $104.78 | $107.58 | $99.85 | $102.48 | -2.24% | 134,262,500 |
| Jun 2016 | $100.24 | $105.00 | $98.77 | $104.83 | +3.79% | 152,096,700 |
| May 2016 | $101.83 | $103.85 | $98.52 | $101.00 | -1.15% | 130,875,500 |
| Apr 2016 | $93.69 | $104.26 | $92.43 | $102.18 | +7.11% | 155,690,100 |
| Mar 2016 | $84.12 | $97.91 | $83.37 | $95.40 | +14.33% | 214,769,100 |
| Feb 2016 | $85.15 | $89.84 | $79.85 | $83.44 | -3.50% | 234,915,000 |
| Jan 2016 | $89.53 | $90.11 | $75.33 | $86.47 | -3.88% | 280,097,900 |
| Dec 2015 | $90.97 | $94.00 | $84.25 | $89.96 | -1.49% | 261,449,500 |
| Nov 2015 | $90.61 | $98.64 | $87.79 | $91.32 | +0.48% | 176,699,200 |
| Oct 2015 | $79.72 | $91.98 | $77.31 | $90.88 | +15.21% | 224,753,100 |
| Sep 2015 | $78.76 | $80.47 | $74.31 | $78.88 | -2.61% | 246,188,800 |
| Aug 2015 | $87.28 | $87.33 | $69.58 | $80.99 | -8.47% | 287,869,400 |
| Jul 2015 | $96.30 | $96.67 | $88.01 | $88.48 | -8.28% | 184,583,600 |
| Jun 2015 | $103.47 | $103.75 | $96.22 | $96.47 | -6.34% | 158,810,200 |
| May 2015 | $110.28 | $110.80 | $102.38 | $103.00 | -7.26% | 132,871,600 |
| Apr 2015 | $105.77 | $112.20 | $104.08 | $111.06 | +5.79% | 130,040,100 |
| Mar 2015 | $106.32 | $107.69 | $100.66 | $104.98 | -1.59% | 170,304,500 |
| Feb 2015 | $103.98 | $112.93 | $102.97 | $106.68 | +4.05% | 148,268,000 |
| Jan 2015 | $111.63 | $113.00 | $98.88 | $102.53 | -8.60% | 209,711,800 |
| Dec 2014 | $109.38 | $114.82 | $100.15 | $112.18 | +3.04% | 221,038,700 |
| Nov 2014 | $119.83 | $119.97 | $108.43 | $108.87 | -9.24% | 130,610,800 |
| Oct 2014 | $118.80 | $120.17 | $106.65 | $119.95 | +0.53% | 197,236,600 |
| Sep 2014 | $129.20 | $129.38 | $118.66 | $119.32 | -7.83% | 130,169,500 |
| Aug 2014 | $127.76 | $129.53 | $124.58 | $129.45 | +0.16% | 91,354,100 |
| Jul 2014 | $130.94 | $135.10 | $128.03 | $129.24 | -1.00% | 101,737,500 |
| Jun 2014 | $122.93 | $133.57 | $121.72 | $130.55 | +6.32% | 132,581,600 |
| May 2014 | $125.66 | $126.78 | $121.65 | $122.79 | -2.17% | 103,880,000 |
| Apr 2014 | $119.15 | $127.27 | $116.50 | $125.52 | +5.56% | 130,384,400 |
| Mar 2014 | $114.79 | $119.62 | $113.68 | $118.91 | +3.10% | 131,053,700 |
| Feb 2014 | $112.35 | $116.74 | $109.27 | $115.33 | +3.31% | 144,016,100 |
| Jan 2014 | $124.46 | $125.32 | $111.11 | $111.63 | -10.63% | 131,342,300 |
| Dec 2013 | $122.87 | $125.65 | $118.14 | $124.91 | +2.02% | 116,196,271 |
| Nov 2013 | $119.04 | $124.19 | $117.00 | $122.44 | +2.07% | 120,679,900 |
| Oct 2013 | $121.27 | $122.01 | $114.44 | $119.96 | -1.27% | 141,320,900 |
| Sep 2013 | $121.34 | $126.43 | $119.01 | $121.50 | +0.89% | 102,704,300 |
| Aug 2013 | $126.49 | $126.66 | $117.22 | $120.43 | -4.34% | 114,101,300 |
| Jul 2013 | $118.35 | $127.83 | $118.00 | $125.89 | +6.38% | 104,612,700 |
| Jun 2013 | $122.35 | $124.12 | $116.02 | $118.34 | -3.59% | 123,699,600 |
| May 2013 | $121.25 | $127.40 | $120.05 | $122.75 | +0.61% | 155,415,300 |
| Apr 2013 | $118.99 | $122.01 | $114.12 | $122.01 | +2.68% | 132,668,800 |
| Mar 2013 | $116.73 | $121.56 | $115.95 | $118.82 | +1.43% | 114,533,700 |
| Feb 2013 | $115.84 | $117.89 | $113.50 | $117.15 | +1.74% | 100,812,400 |
| Jan 2013 | $110.27 | $117.50 | $108.74 | $115.15 | +6.48% | 119,425,000 |
| Dec 2012 | $106.00 | $111.11 | $103.94 | $108.14 | +2.32% | 125,418,100 |
| Nov 2012 | $110.02 | $111.69 | $100.66 | $105.69 | -4.13% | 128,417,700 |
| Oct 2012 | $116.92 | $118.38 | $109.03 | $110.24 | -5.42% | 129,445,500 |
| Sep 2012 | $112.03 | $118.53 | $110.59 | $116.56 | +3.92% | 117,894,900 |
| Aug 2012 | $109.72 | $113.87 | $108.47 | $112.16 | +2.35% | 112,997,400 |
| Jul 2012 | $105.59 | $110.82 | $103.29 | $109.58 | +3.87% | 134,265,900 |
| Jun 2012 | $96.65 | $105.51 | $95.73 | $105.50 | +7.31% | 157,272,500 |
| May 2012 | $106.74 | $108.79 | $96.68 | $98.31 | -7.74% | 162,164,600 |
| Apr 2012 | $106.85 | $108.79 | $100.51 | $106.56 | -0.61% | 119,736,700 |
| Mar 2012 | $109.17 | $112.28 | $104.85 | $107.21 | -1.75% | 146,979,700 |
| Feb 2012 | $104.42 | $110.92 | $102.68 | $109.12 | +5.82% | 130,980,800 |
| Jan 2012 | $108.74 | $110.99 | $102.08 | $103.12 | -3.08% | 157,208,700 |
| Dec 2011 | $102.82 | $108.49 | $99.32 | $106.40 | +3.48% | 159,952,000 |
| Nov 2011 | $101.47 | $109.00 | $92.29 | $102.82 | -2.12% | 224,716,300 |
| Oct 2011 | $91.93 | $110.01 | $86.68 | $105.05 | +13.46% | 207,893,500 |
| Sep 2011 | $99.01 | $100.58 | $88.56 | $92.59 | -6.32% | 233,101,200 |
| Aug 2011 | $106.08 | $106.13 | $87.30 | $98.84 | -4.98% | 314,157,800 |
| Jul 2011 | $102.71 | $109.75 | $102.01 | $104.02 | +1.15% | 142,457,300 |
| Jun 2011 | $104.73 | $104.95 | $97.00 | $102.84 | -1.97% | 175,644,000 |
| May 2011 | $109.48 | $109.58 | $99.61 | $104.91 | -4.14% | 170,799,200 |
| Apr 2011 | $108.29 | $109.94 | $103.04 | $109.44 | +1.81% | 132,781,700 |
| Mar 2011 | $104.07 | $109.65 | $97.60 | $107.49 | +3.60% | 206,698,800 |
| Feb 2011 | $95.63 | $103.94 | $95.17 | $103.75 | +9.29% | 181,393,300 |
| Jan 2011 | $91.66 | $95.19 | $90.12 | $94.93 | +4.03% | 150,552,000 |
| Dec 2010 | $82.15 | $92.39 | $81.75 | $91.25 | +12.70% | 157,936,600 |
| Nov 2010 | $83.15 | $86.19 | $80.41 | $80.97 | -1.97% | 213,965,000 |
| Oct 2010 | $81.89 | $85.79 | $80.68 | $82.60 | +1.91% | 177,635,700 |
| Sep 2010 | $75.36 | $82.19 | $75.24 | $81.05 | +9.41% | 168,273,400 |
| Aug 2010 | $77.62 | $79.48 | $72.57 | $74.08 | -2.79% | 197,948,600 |
| Jul 2010 | $68.19 | $76.37 | $66.83 | $76.21 | +12.30% | 233,122,800 |
| Jun 2010 | $73.56 | $77.25 | $67.80 | $67.86 | -8.14% | 295,860,300 |
| May 2010 | $81.96 | $83.41 | $70.80 | $73.87 | -9.30% | 298,278,800 |
| Apr 2010 | $76.40 | $83.14 | $76.34 | $81.44 | +7.40% | 207,104,600 |
| Mar 2010 | $72.63 | $76.14 | $72.39 | $75.83 | +4.88% | 215,133,500 |
| Feb 2010 | $72.70 | $74.58 | $69.55 | $72.30 | +0.25% | 229,392,800 |
| Jan 2010 | $78.20 | $81.09 | $71.75 | $72.12 | -6.33% | 207,150,500 |
| Dec 2009 | $79.10 | $79.42 | $76.19 | $76.99 | -1.35% | 170,004,300 |
| Nov 2009 | $76.86 | $79.82 | $75.56 | $78.04 | +1.96% | 179,018,400 |
| Oct 2009 | $70.40 | $78.50 | $67.87 | $76.54 | +8.68% | 220,554,700 |
| Sep 2009 | $69.69 | $73.37 | $67.96 | $70.43 | +0.70% | 195,315,600 |
| Aug 2009 | $70.26 | $71.50 | $66.06 | $69.94 | +0.68% | 200,750,700 |
| Jul 2009 | $66.93 | $69.69 | $60.88 | $69.47 | +4.86% | 249,912,200 |
| Jun 2009 | $67.80 | $72.75 | $65.22 | $66.25 | -0.63% | 279,382,000 |
| May 2009 | $66.06 | $70.94 | $63.57 | $66.67 | +0.86% | 255,075,000 |
| Apr 2009 | $66.00 | $71.29 | $63.06 | $66.10 | -1.70% | 257,762,000 |
| Mar 2009 | $59.37 | $70.92 | $56.12 | $67.24 | +10.76% | 388,024,700 |
| Feb 2009 | $69.52 | $75.56 | $60.57 | $60.71 | -13.91% | 306,343,300 |
| Jan 2009 | $74.23 | $78.45 | $68.00 | $70.52 | -4.66% | 299,215,300 |
| Dec 2008 | $76.50 | $81.92 | $68.22 | $73.97 | -6.38% | 392,060,500 |
| Nov 2008 | $73.44 | $80.00 | $64.27 | $79.01 | +5.91% | 404,340,000 |
| Oct 2008 | $81.51 | $83.70 | $55.50 | $74.60 | -9.55% | 559,132,000 |
| Sep 2008 | $84.49 | $89.75 | $77.50 | $82.48 | -4.45% | 359,297,300 |
| Aug 2008 | $83.98 | $89.10 | $80.85 | $86.32 | +2.08% | 265,905,400 |
| Jul 2008 | $98.26 | $100.00 | $81.46 | $84.56 | -14.70% | 350,454,500 |
| Jun 2008 | $98.82 | $102.15 | $95.53 | $99.13 | -0.02% | 272,784,700 |
| May 2008 | $94.86 | $104.63 | $93.43 | $99.15 | +3.12% | 278,381,200 |
| Apr 2008 | $85.08 | $97.28 | $84.57 | $96.15 | +12.64% | 236,055,600 |
| Mar 2008 | $86.38 | $89.00 | $80.87 | $85.36 | -1.50% | 256,239,300 |
| Feb 2008 | $84.71 | $89.29 | $76.51 | $86.66 | +4.10% | 264,047,100 |
| Jan 2008 | $93.96 | $95.21 | $76.40 | $83.25 | -10.80% | 280,771,300 |
| Dec 2007 | $87.10 | $95.20 | $86.74 | $93.33 | +6.33% | 161,828,900 |
| Nov 2007 | $90.05 | $91.48 | $81.92 | $87.77 | -4.09% | 230,790,200 |
| Oct 2007 | $93.30 | $94.53 | $86.72 | $91.51 | -2.21% | 212,337,600 |
| Sep 2007 | $87.19 | $95.50 | $85.91 | $93.58 | +6.63% | 184,632,700 |
| Aug 2007 | $84.77 | $89.50 | $78.25 | $87.76 | +2.93% | 292,087,500 |
| Jul 2007 | $84.70 | $95.00 | $83.60 | $85.26 | +1.21% | 235,495,900 |
| Jun 2007 | $81.76 | $85.19 | $79.12 | $84.24 | +3.37% | 195,062,800 |
| May 2007 | $77.97 | $83.56 | $77.42 | $81.49 | +4.76% | 204,363,600 |
| Apr 2007 | $74.05 | $79.07 | $74.05 | $77.79 | +5.18% | 181,481,200 |
| Mar 2007 | $67.32 | $74.98 | $64.99 | $73.96 | +7.94% | 236,539,500 |
| Feb 2007 | $73.25 | $74.96 | $68.02 | $68.52 | -5.98% | 183,737,800 |
| Jan 2007 | $72.77 | $73.44 | $68.48 | $72.88 | -0.88% | 192,732,400 |
| Dec 2006 | $72.33 | $76.20 | $71.83 | $73.53 | +1.67% | 152,610,700 |
| Nov 2006 | $67.20 | $72.96 | $66.51 | $72.32 | +7.62% | 185,434,400 |
| Oct 2006 | $64.90 | $68.50 | $62.22 | $67.20 | +3.61% | 198,843,400 |
| Sep 2006 | $64.72 | $67.15 | $60.72 | $64.86 | +0.71% | 196,629,800 |
| Aug 2006 | $65.72 | $68.24 | $64.15 | $64.40 | -2.10% | 182,220,800 |
| Jul 2006 | $62.27 | $68.47 | $62.26 | $65.78 | +5.99% | 187,025,100 |
| Jun 2006 | $59.67 | $62.98 | $55.41 | $62.06 | +3.80% | 220,819,100 |
| May 2006 | $61.62 | $63.65 | $56.63 | $59.79 | -2.02% | 221,284,800 |
| Apr 2006 | $58.35 | $61.94 | $58.00 | $61.02 | +5.26% | 152,213,700 |
| Mar 2006 | $56.72 | $59.29 | $53.76 | $57.97 | +2.64% | 208,380,900 |
| Feb 2006 | $59.38 | $59.80 | $55.41 | $56.48 | -4.88% | 188,484,800 |
| Jan 2006 | $57.25 | $62.72 | $57.06 | $59.38 | +4.60% | 199,250,500 |
| Dec 2005 | $57.70 | $60.50 | $55.44 | $56.77 | -0.94% | 161,895,300 |
| Nov 2005 | $57.07 | $59.58 | $55.00 | $57.31 | +0.42% | 181,413,600 |
| Oct 2005 | $65.25 | $65.49 | $54.80 | $57.07 | -11.83% | 239,734,300 |
| Sep 2005 | $63.00 | $65.98 | $61.67 | $64.73 | +5.42% | 172,013,300 |
| Aug 2005 | $58.11 | $63.13 | $57.79 | $61.40 | +5.84% | 212,698,500 |
| Jul 2005 | $56.35 | $59.67 | $56.11 | $58.01 | +3.74% | 132,757,200 |
| Jun 2005 | $54.17 | $59.48 | $53.80 | $55.92 | +3.98% | 182,043,800 |
| May 2005 | $51.95 | $56.33 | $49.81 | $53.78 | +3.42% | 175,197,700 |
| Apr 2005 | $59.18 | $59.42 | $50.65 | $52.00 | -10.82% | 223,928,100 |
| Mar 2005 | $62.08 | $62.13 | $56.74 | $58.31 | -6.07% | 178,182,000 |
| Feb 2005 | $54.65 | $63.15 | $54.63 | $62.08 | +14.12% | 113,560,400 |
| Jan 2005 | $52.46 | $54.55 | $50.40 | $54.40 | +3.60% | 108,787,600 |
| Dec 2004 | $54.69 | $54.90 | $50.99 | $52.51 | -3.83% | 116,209,000 |
| Nov 2004 | $53.06 | $55.21 | $51.80 | $54.60 | +2.90% | 116,588,100 |
| Oct 2004 | $53.61 | $56.07 | $51.91 | $53.06 | -1.08% | 113,139,200 |
| Sep 2004 | $48.80 | $54.49 | $48.75 | $53.64 | +10.03% | 143,243,500 |
| Aug 2004 | $47.83 | $49.43 | $46.21 | $48.75 | +1.93% | 142,467,400 |
| Jul 2004 | $47.03 | $48.25 | $46.38 | $47.83 | +1.64% | 108,729,400 |
| Jun 2004 | $45.41 | $47.50 | $44.77 | $47.06 | +4.10% | 131,897,600 |
| May 2004 | $45.81 | $47.33 | $44.01 | $45.20 | -1.20% | 135,221,000 |
| Apr 2004 | $43.98 | $47.08 | $43.95 | $45.75 | +4.24% | 128,286,000 |
| Mar 2004 | $44.38 | $45.71 | $42.17 | $43.89 | -0.65% | 125,009,200 |
| Feb 2004 | $43.16 | $44.50 | $42.14 | $44.18 | +2.32% | 85,169,400 |
| Jan 2004 | $43.24 | $44.26 | $42.00 | $43.18 | -0.05% | 117,820,000 |
| Dec 2003 | $38.31 | $43.50 | $37.63 | $43.20 | +15.03% | 118,868,000 |
| Nov 2003 | $37.28 | $37.93 | $35.57 | $37.55 | +1.08% | 88,050,200 |
| Oct 2003 | $35.80 | $37.50 | $35.50 | $37.15 | +3.99% | 115,767,200 |
| Sep 2003 | $36.49 | $37.28 | $35.35 | $35.73 | -1.95% | 105,388,400 |
| Aug 2003 | $36.15 | $37.15 | $35.03 | $36.44 | +1.05% | 98,946,200 |
| Jul 2003 | $36.10 | $36.79 | $35.45 | $36.06 | -0.12% | 110,217,000 |
| Jun 2003 | $35.75 | $38.12 | $35.52 | $36.10 | +1.78% | 121,731,000 |
| May 2003 | $31.58 | $35.70 | $31.07 | $35.47 | +12.94% | 164,758,400 |
| Apr 2003 | $32.41 | $32.98 | $31.26 | $31.41 | -2.85% | 125,962,800 |
| Mar 2003 | $32.27 | $33.33 | $30.85 | $32.33 | +0.75% | 151,746,200 |
| Feb 2003 | $32.21 | $33.01 | $31.11 | $32.09 | -0.36% | 114,559,000 |
| Jan 2003 | $33.60 | $35.20 | $30.66 | $32.20 | -3.13% | 150,619,000 |
| Dec 2002 | $33.60 | $34.57 | $32.87 | $33.24 | -0.82% | 113,691,400 |
| Nov 2002 | $33.88 | $34.83 | $32.71 | $33.52 | -0.89% | 136,573,800 |
| Oct 2002 | $34.93 | $37.72 | $33.15 | $33.82 | -2.34% | 154,056,600 |
| Sep 2002 | $37.63 | $38.25 | $34.10 | $34.63 | -9.63% | 112,863,400 |
| Aug 2002 | $36.88 | $40.00 | $33.80 | $38.32 | +2.17% | 127,668,000 |
| Jul 2002 | $44.25 | $44.47 | $32.82 | $37.50 | -15.25% | 187,408,600 |
| Jun 2002 | $43.98 | $44.38 | $42.50 | $44.25 | +1.43% | 102,457,800 |
| May 2002 | $43.36 | $45.25 | $43.23 | $43.63 | +0.62% | 105,014,800 |
| Apr 2002 | $44.99 | $45.52 | $41.78 | $43.36 | -3.94% | 105,835,400 |
| Mar 2002 | $42.22 | $45.80 | $42.10 | $45.14 | +6.90% | 100,106,600 |
| Feb 2002 | $41.70 | $42.80 | $40.40 | $42.22 | +0.76% | 101,489,200 |
| Jan 2002 | $44.81 | $45.25 | $40.55 | $41.90 | -6.48% | 115,912,800 |
| Dec 2001 | $42.51 | $45.53 | $41.79 | $44.81 | +5.41% | 102,285,200 |
| Nov 2001 | $44.28 | $45.11 | $41.00 | $42.51 | -4.00% | 132,844,600 |
| Oct 2001 | $41.93 | $46.89 | $41.04 | $44.28 | +4.48% | 162,949,000 |
| Sep 2001 | $45.55 | $46.66 | $39.30 | $42.38 | -6.61% | 124,634,200 |
| Aug 2001 | $45.78 | $46.81 | $44.70 | $45.38 | -0.70% | 105,740,400 |
| Jul 2001 | $45.25 | $46.27 | $42.38 | $45.70 | +0.98% | 106,413,800 |
| Jun 2001 | $48.25 | $49.20 | $43.97 | $45.25 | -5.78% | 103,062,800 |
| May 2001 | $47.86 | $49.25 | $45.34 | $48.03 | -0.53% | 97,227,200 |
| Apr 2001 | $43.90 | $48.97 | $42.30 | $48.28 | +9.98% | 104,470,400 |
| Mar 2001 | $42.83 | $46.73 | $42.67 | $43.90 | +2.50% | 117,875,600 |
| Feb 2001 | $41.64 | $43.75 | $40.78 | $42.83 | +2.86% | 82,200,000 |
| Jan 2001 | $42.59 | $43.47 | $39.22 | $41.64 | -1.37% | 95,912,000 |
| Dec 2000 | $41.22 | $43.47 | $39.09 | $42.22 | +3.13% | 80,566,600 |
| Nov 2000 | $41.38 | $43.00 | $40.16 | $40.94 | -0.30% | 65,691,600 |
| Oct 2000 | $43.09 | $44.47 | $39.25 | $41.06 | -3.67% | 107,287,400 |
| Sep 2000 | $42.34 | $46.16 | $40.78 | $42.63 | +0.87% | 76,003,200 |
| Aug 2000 | $39.25 | $44.84 | $38.81 | $42.26 | +7.00% | 63,139,600 |
| Jul 2000 | $42.50 | $43.78 | $38.44 | $39.49 | -6.87% | 66,883,600 |
| Jun 2000 | $46.22 | $47.34 | $42.28 | $42.41 | -8.25% | 71,215,600 |
| May 2000 | $42.75 | $47.44 | $42.75 | $46.22 | +8.59% | 61,385,600 |
| Apr 2000 | $46.31 | $46.88 | $41.16 | $42.56 | -7.91% | 63,005,200 |
| Mar 2000 | $37.28 | $47.13 | $36.31 | $46.22 | +23.77% | 102,352,200 |
| Feb 2000 | $41.69 | $42.22 | $34.97 | $37.34 | -10.69% | 85,923,600 |
| Jan 2000 | $42.94 | $45.44 | $40.38 | $41.81 | -3.46% | 75,375,000 |
| Dec 1999 | $44.38 | $46.38 | $41.97 | $43.31 | -2.19% | 55,308,000 |
| Nov 1999 | $45.28 | $48.47 | $42.75 | $44.28 | -3.01% | 60,339,800 |
| Oct 1999 | $44.41 | $47.19 | $41.69 | $45.66 | +2.89% | 62,489,600 |
| Sep 1999 | $46.38 | $49.06 | $42.78 | $44.38 | -3.86% | 49,914,000 |
| Aug 1999 | $45.66 | $48.84 | $45.47 | $46.16 | +1.16% | 54,491,200 |
| Jul 1999 | $48.25 | $50.41 | $45.59 | $45.63 | -4.01% | 43,653,200 |
| Jun 1999 | $46.16 | $48.63 | $44.59 | $47.53 | +2.77% | 58,585,600 |
| May 1999 | $49.88 | $51.38 | $45.47 | $46.25 | -7.27% | 53,542,200 |
| Apr 1999 | $44.16 | $52.47 | $43.19 | $49.88 | +12.39% | 71,174,400 |
| Mar 1999 | $38.38 | $45.16 | $37.66 | $44.38 | +15.45% | 73,501,400 |
| Feb 1999 | $37.53 | $40.97 | $36.56 | $38.44 | +3.19% | 55,885,000 |
| Jan 1999 | $41.53 | $42.25 | $36.69 | $37.25 | -10.17% | 47,131,200 |
| Dec 1998 | $41.88 | $44.13 | $39.53 | $41.47 | -0.82% | 57,457,600 |
| Nov 1998 | $40.75 | $42.81 | $39.19 | $41.81 | +2.61% | 59,376,000 |
| Oct 1998 | $42.00 | $44.72 | $39.22 | $40.75 | -3.05% | 77,525,200 |
| Sep 1998 | $36.91 | $44.50 | $36.50 | $42.03 | +13.50% | 67,984,800 |
| Aug 1998 | $41.31 | $41.31 | $37.03 | $37.03 | -10.36% | 66,645,800 |
| Jul 1998 | $42.00 | $43.16 | $40.00 | $41.31 | -1.34% | 56,844,400 |
| Jun 1998 | $39.94 | $42.63 | $38.78 | $41.88 | +4.85% | 51,552,800 |
| May 1998 | $41.75 | $43.41 | $38.69 | $39.94 | -3.40% | 48,326,600 |
| Apr 1998 | $40.69 | $42.81 | $39.25 | $41.34 | +2.96% | 59,864,200 |
| Mar 1998 | $40.56 | $45.09 | $40.09 | $40.16 | -0.70% | 72,671,200 |
| Feb 1998 | $37.50 | $41.41 | $37.41 | $40.44 | +8.19% | 55,060,200 |
| Jan 1998 | $38.25 | $39.16 | $33.88 | $37.38 | -2.92% | 67,128,400 |
| Dec 1997 | $39.66 | $40.09 | $35.75 | $38.50 | -3.98% | 56,457,200 |
| Nov 1997 | $42.09 | $43.41 | $39.78 | $40.09 | -3.32% | 37,422,200 |
| Oct 1997 | $41.59 | $44.44 | $38.41 | $41.47 | -0.15% | 55,994,000 |
| Sep 1997 | $38.75 | $44.59 | $38.75 | $41.53 | +7.26% | 57,533,600 |
| Aug 1997 | $39.38 | $41.00 | $37.84 | $38.72 | -1.98% | 45,596,600 |
| Jul 1997 | $37.19 | $40.06 | $36.75 | $39.50 | +6.85% | 43,502,200 |
| Jun 1997 | $35.13 | $38.63 | $34.75 | $36.97 | +5.63% | 48,926,200 |
| May 1997 | $34.19 | $36.50 | $33.38 | $35.00 | +2.19% | 46,799,200 |
| Apr 1997 | $34.75 | $34.75 | $30.88 | $34.25 | -1.62% | 52,047,800 |
| Mar 1997 | $31.94 | $36.38 | $31.75 | $34.81 | +7.95% | 54,855,800 |
| Feb 1997 | $33.06 | $34.63 | $32.19 | $32.25 | -2.82% | 48,097,800 |
| Jan 1997 | $32.63 | $34.75 | $31.94 | $33.19 | +2.12% | 58,792,400 |
| Dec 1996 | $33.38 | $34.00 | $30.13 | $32.50 | -2.99% | 50,695,000 |
| Nov 1996 | $32.94 | $34.19 | $31.94 | $33.50 | +1.90% | 42,408,000 |
| Oct 1996 | $31.31 | $34.19 | $31.13 | $32.88 | +4.99% | 45,123,600 |
| Sep 1996 | $29.88 | $31.69 | $29.44 | $31.31 | +6.37% | 45,396,200 |
| Aug 1996 | $28.88 | $30.19 | $28.63 | $29.44 | +1.73% | 34,724,600 |
| Jul 1996 | $29.56 | $30.56 | $27.94 | $28.94 | -1.91% | 43,630,800 |
| Jun 1996 | $29.69 | $30.56 | $29.19 | $29.50 | -1.26% | 44,856,000 |
| May 1996 | $28.88 | $31.06 | $27.25 | $29.88 | +3.02% | 47,591,200 |
| Apr 1996 | $28.13 | $29.50 | $27.50 | $29.00 | +3.34% | 44,034,000 |
| Mar 1996 | $27.94 | $29.00 | $26.38 | $28.06 | +0.90% | 51,923,800 |
| Feb 1996 | $25.94 | $29.44 | $25.75 | $27.81 | +7.23% | 56,597,800 |
| Jan 1996 | $26.31 | $28.25 | $25.50 | $25.94 | -0.95% | 55,583,000 |
| Dec 1995 | $24.69 | $26.81 | $24.38 | $26.19 | +6.08% | 44,781,800 |
| Nov 1995 | $23.50 | $25.50 | $23.44 | $24.69 | +5.61% | 40,346,800 |
| Oct 1995 | $24.31 | $25.44 | $23.06 | $23.38 | -4.10% | 43,784,200 |
| Sep 1995 | $24.25 | $25.19 | $24.13 | $24.38 | +0.78% | 39,106,800 |
| Aug 1995 | $24.69 | $25.06 | $23.31 | $24.19 | -2.03% | 36,713,800 |
| Jul 1995 | $23.31 | $24.81 | $23.31 | $24.69 | +6.47% | 36,972,600 |
| Jun 1995 | $24.56 | $24.88 | $23.00 | $23.19 | -5.60% | 35,895,800 |
| May 1995 | $24.00 | $24.94 | $23.38 | $24.56 | +3.69% | 41,523,800 |
| Apr 1995 | $23.88 | $24.13 | $22.13 | $23.69 | -1.30% | 38,578,600 |
| Mar 1995 | $23.63 | $24.25 | $23.19 | $24.00 | +0.79% | 48,397,000 |
| Feb 1995 | $22.44 | $23.88 | $22.06 | $23.81 | +6.72% | 31,388,800 |
| Jan 1995 | $22.44 | $23.69 | $21.69 | $22.31 | 0.00% | 39,939,200 |
| Dec 1994 | $21.81 | $22.88 | $21.13 | $22.31 | +2.29% | 33,749,600 |
| Nov 1994 | $22.38 | $22.44 | $20.75 | $21.81 | -3.06% | 36,570,600 |
| Oct 1994 | $20.94 | $23.25 | $20.50 | $22.50 | +8.11% | 44,523,000 |
| Sep 1994 | $21.13 | $21.88 | $19.94 | $20.81 | -1.77% | 43,711,600 |
| Aug 1994 | $22.31 | $22.31 | $20.63 | $21.19 | -4.51% | 39,430,800 |
| Jul 1994 | $21.13 | $22.69 | $20.88 | $22.19 | +5.97% | 41,415,600 |
| Jun 1994 | $21.78 | $22.78 | $20.63 | $20.94 | -3.74% | 46,032,800 |
| May 1994 | $22.25 | $22.44 | $21.19 | $21.75 | -2.25% | 59,314,400 |
| Apr 1994 | $20.91 | $23.22 | $20.69 | $22.25 | +5.95% | 51,779,600 |
| Mar 1994 | $21.69 | $23.19 | $20.59 | $21.00 | -3.03% | 58,217,200 |
| Feb 1994 | $23.22 | $23.66 | $21.41 | $21.66 | -7.23% | 44,487,600 |
| Jan 1994 | $21.84 | $23.44 | $21.78 | $23.34 | +7.17% | 50,908,800 |
| Dec 1993 | $21.84 | $22.25 | $20.88 | $21.78 | +0.29% | 49,773,600 |
| Nov 1993 | $24.25 | $24.25 | $21.06 | $21.72 | -10.44% | 96,618,000 |
| Oct 1993 | $24.44 | $24.69 | $23.44 | $24.25 | -0.77% | 39,918,800 |
| Sep 1993 | $23.22 | $24.47 | $22.06 | $24.44 | +4.97% | 45,430,800 |
| Aug 1993 | $22.00 | $23.34 | $21.06 | $23.28 | +5.37% | 38,451,200 |
| Jul 1993 | $21.94 | $22.47 | $20.31 | $22.09 | +0.71% | 39,445,600 |
| Jun 1993 | $22.03 | $22.72 | $21.19 | $21.94 | -0.43% | 43,639,600 |
| May 1993 | $21.53 | $22.16 | $20.91 | $22.03 | +2.32% | 43,216,400 |
| Apr 1993 | $20.72 | $21.63 | $19.88 | $21.53 | +3.61% | 50,942,800 |
| Mar 1993 | $19.28 | $20.88 | $18.81 | $20.78 | +7.95% | 50,536,800 |
| Feb 1993 | $18.25 | $19.91 | $18.19 | $19.25 | +5.84% | 49,798,400 |
| Jan 1993 | $17.44 | $18.19 | $16.84 | $18.19 | +4.68% | 45,754,800 |
| Dec 1992 | $17.19 | $17.59 | $16.75 | $17.38 | +1.09% | 36,197,200 |
| Nov 1992 | $17.81 | $17.81 | $16.66 | $17.19 | -3.17% | 34,274,000 |
| Oct 1992 | $18.75 | $18.81 | $17.75 | $17.75 | -4.22% | 34,117,200 |
| Sep 1992 | $18.31 | $18.84 | $18.06 | $18.53 | +0.85% | 37,231,600 |
| Aug 1992 | $17.84 | $18.44 | $17.47 | $18.38 | +2.98% | 37,070,400 |
| Jul 1992 | $16.75 | $17.91 | $16.38 | $17.84 | +6.53% | 32,974,800 |
| Jun 1992 | $17.75 | $18.44 | $16.69 | $16.75 | -6.13% | 32,501,200 |
| May 1992 | $17.50 | $18.16 | $16.56 | $17.84 | +2.33% | 36,289,600 |
| Apr 1992 | $15.94 | $17.44 | $15.78 | $17.44 | +9.20% | 42,252,000 |
| Mar 1992 | $15.34 | $16.09 | $15.22 | $15.97 | +3.65% | 37,964,400 |
| Feb 1992 | $15.91 | $16.59 | $15.03 | $15.41 | -3.14% | 43,651,200 |
| Jan 1992 | $17.28 | $17.53 | $15.81 | $15.91 | -7.79% | 50,604,400 |
| Dec 1991 | $16.59 | $17.31 | $15.88 | $17.25 | +3.37% | 36,424,400 |
| Nov 1991 | $18.56 | $18.81 | $16.69 | $16.69 | -10.70% | 32,751,200 |
| Oct 1991 | $18.44 | $19.47 | $18.28 | $18.69 | +1.70% | 33,139,200 |
| Sep 1991 | $17.97 | $18.41 | $17.72 | $18.38 | +2.44% | 27,174,800 |
| Aug 1991 | $18.00 | $18.22 | $17.09 | $17.94 | -0.52% | 34,166,800 |
| Jul 1991 | $17.63 | $18.66 | $17.09 | $18.03 | +2.49% | 32,866,000 |
| Jun 1991 | $18.47 | $18.63 | $17.22 | $17.59 | -4.74% | 35,006,000 |
| May 1991 | $19.50 | $19.66 | $18.06 | $18.47 | -4.52% | 33,173,200 |
| Apr 1991 | $19.16 | $19.94 | $18.63 | $19.34 | +0.49% | 34,960,400 |
| Mar 1991 | $18.81 | $20.03 | $18.56 | $19.25 | +2.33% | 32,504,400 |
| Feb 1991 | $17.84 | $18.88 | $17.19 | $18.81 | +5.43% | 46,930,400 |
| Jan 1991 | $18.16 | $18.56 | $17.47 | $17.84 | -1.72% | 35,381,200 |
| Dec 1990 | $17.50 | $18.34 | $17.16 | $18.16 | +3.94% | 32,778,400 |
| Nov 1990 | $17.09 | $17.63 | $16.81 | $17.47 | +2.57% | 35,916,000 |
| Oct 1990 | $18.50 | $18.69 | $16.63 | $17.03 | -7.94% | 44,988,000 |
| Sep 1990 | $18.81 | $19.59 | $18.31 | $18.50 | -2.47% | 34,142,400 |
| Aug 1990 | $19.88 | $20.41 | $18.44 | $18.97 | -4.41% | 101,664,800 |
| Jul 1990 | $17.59 | $19.97 | $17.28 | $19.84 | +12.79% | 54,064,000 |
| Jun 1990 | $17.63 | $18.06 | $16.94 | $17.59 | +0.54% | 40,874,400 |
| May 1990 | $16.44 | $17.75 | $16.34 | $17.50 | +6.26% | 36,984,000 |
| Apr 1990 | $16.69 | $17.19 | $15.91 | $16.47 | -2.41% | 29,610,800 |
| Mar 1990 | $16.78 | $17.63 | $16.63 | $16.88 | +0.56% | 36,794,000 |
| Feb 1990 | $16.75 | $17.66 | $16.44 | $16.78 | +0.37% | 44,566,000 |
| Jan 1990 | $16.84 | $17.31 | $15.78 | $16.72 | -1.29% | 48,614,400 |
| Dec 1989 | $17.19 | $18.38 | $16.38 | $16.94 | -1.28% | 85,676,400 |
| Nov 1989 | $17.09 | $17.28 | $15.25 | $17.16 | +0.55% | 117,798,400 |
| Oct 1989 | $15.09 | $17.34 | $14.91 | $17.06 | +11.89% | 164,062,400 |
| Sep 1989 | $14.06 | $15.25 | $14.00 | $15.25 | +8.44% | 46,105,600 |
| Aug 1989 | $13.50 | $14.16 | $13.44 | $14.06 | +3.21% | 52,684,800 |
| Jul 1989 | $13.56 | $14.19 | $13.47 | $13.63 | +0.93% | 37,494,800 |
| Jun 1989 | $13.75 | $14.00 | $12.84 | $13.50 | -2.26% | 51,632,400 |
| May 1989 | $13.50 | $14.13 | $12.88 | $13.81 | +1.84% | 46,092,400 |
| Apr 1989 | $13.25 | $14.31 | $13.09 | $13.56 | +2.84% | 50,148,800 |
| Mar 1989 | $12.16 | $13.75 | $12.13 | $13.19 | +8.76% | 65,046,400 |
| Feb 1989 | $12.25 | $12.53 | $11.88 | $12.13 | -2.27% | 36,783,200 |
| Jan 1989 | $11.44 | $12.59 | $11.34 | $12.41 | +8.47% | 58,648,000 |
| Dec 1988 | $11.44 | $11.84 | $11.06 | $11.44 | 0.00% | 39,834,000 |
| Nov 1988 | $11.53 | $11.63 | $10.78 | $11.44 | -2.40% | 37,704,800 |
| Oct 1988 | $10.94 | $11.91 | $10.72 | $11.72 | +7.45% | 40,628,400 |
| Sep 1988 | $11.16 | $11.44 | $10.69 | $10.91 | -1.97% | 41,592,400 |
| Aug 1988 | $12.09 | $12.22 | $10.91 | $11.13 | -8.25% | 35,943,600 |
| Jul 1988 | $11.38 | $12.13 | $11.25 | $12.13 | +6.89% | 37,001,600 |
| Jun 1988 | $12.28 | $13.00 | $11.25 | $11.34 | -7.87% | 58,665,600 |
| May 1988 | $11.84 | $12.38 | $11.75 | $12.31 | +2.34% | 38,098,400 |
| Apr 1988 | $11.56 | $12.72 | $11.25 | $12.03 | +3.50% | 54,671,200 |
| Mar 1988 | $11.00 | $11.91 | $10.88 | $11.63 | +5.08% | 44,484,800 |
| Feb 1988 | $11.25 | $11.78 | $10.63 | $11.06 | -1.39% | 48,416,800 |
| Jan 1988 | $10.03 | $11.22 | $9.75 | $11.22 | +13.25% | 41,827,200 |
| Dec 1987 | $9.34 | $10.13 | $8.94 | $9.91 | +8.56% | 66,450,400 |
| Nov 1987 | $10.75 | $11.13 | $9.13 | $9.13 | -17.75% | 47,508,800 |
| Oct 1987 | $13.50 | $13.97 | $8.00 | $11.09 | -17.63% | 79,801,200 |
| Sep 1987 | $14.59 | $14.72 | $12.47 | $13.47 | -7.91% | 73,119,200 |
| Aug 1987 | $15.38 | $15.69 | $14.09 | $14.63 | -3.31% | 73,232,000 |
| Jul 1987 | $15.41 | $16.16 | $14.75 | $15.13 | -2.42% | 50,024,000 |
| Jun 1987 | $14.69 | $15.56 | $14.34 | $15.50 | +6.21% | 51,657,200 |
| May 1987 | $14.38 | $15.34 | $13.75 | $14.59 | +0.65% | 51,351,200 |
| Apr 1987 | $13.91 | $15.38 | $13.50 | $14.50 | +3.34% | 75,667,200 |
| Mar 1987 | $12.34 | $14.84 | $12.09 | $14.03 | +13.38% | 72,378,400 |
| Feb 1987 | $13.19 | $13.81 | $11.63 | $12.38 | -6.60% | 67,320,000 |
| Jan 1987 | $11.38 | $13.25 | $11.38 | $13.25 | +16.80% | 87,399,600 |
| Dec 1986 | $11.75 | $12.03 | $11.22 | $11.34 | -4.22% | 64,510,800 |
| Nov 1986 | $10.88 | $11.94 | $10.69 | $11.84 | +6.16% | 53,116,000 |
| Oct 1986 | $11.06 | $11.44 | $10.28 | $11.16 | +1.42% | 57,108,000 |
| Sep 1986 | $11.03 | $11.78 | $10.19 | $11.00 | -0.56% | 65,393,200 |
| Aug 1986 | $9.06 | $11.25 | $8.81 | $11.06 | +22.49% | 72,356,400 |
| Jul 1986 | $9.50 | $9.81 | $8.56 | $9.03 | -5.86% | 51,327,600 |
| Jun 1986 | $10.06 | $10.25 | $9.44 | $9.59 | -4.06% | 36,906,000 |
| May 1986 | $9.56 | $10.38 | $9.50 | $10.00 | +3.90% | 60,937,200 |
| Apr 1986 | $9.09 | $9.91 | $9.00 | $9.63 | +5.48% | 59,026,800 |
| Mar 1986 | $9.19 | $9.63 | $8.63 | $9.13 | -0.68% | 56,903,200 |
| Feb 1986 | $8.88 | $9.56 | $8.50 | $9.19 | +0.68% | 53,285,200 |
| Jan 1986 | $9.53 | $9.59 | $8.53 | $9.13 | -4.26% | 47,872,400 |
| Dec 1985 | $9.50 | $9.66 | $8.41 | $9.53 | -0.33% | 49,051,200 |
| Nov 1985 | $9.72 | $9.97 | $9.28 | $9.56 | -2.24% | 33,958,400 |
| Oct 1985 | $9.50 | $10.19 | $9.38 | $9.78 | +5.74% | 45,441,200 |
| Sep 1985 | $9.41 | $9.44 | $8.75 | $9.25 | -1.66% | 27,094,000 |
| Aug 1985 | $9.13 | $9.47 | $8.88 | $9.41 | +2.38% | 27,516,800 |
| Jul 1985 | $9.19 | $9.75 | $8.84 | $9.19 | -1.67% | 35,255,600 |
| Jun 1985 | $8.94 | $9.34 | $8.75 | $9.34 | +4.55% | 30,907,200 |
| May 1985 | $9.16 | $9.28 | $8.56 | $8.94 | -3.70% | 34,213,600 |
| Apr 1985 | $8.66 | $9.34 | $8.56 | $9.28 | +6.45% | 33,514,400 |
| Mar 1985 | $8.69 | $8.97 | $8.25 | $8.72 | +0.72% | 25,386,800 |
| Feb 1985 | $8.53 | $8.88 | $8.31 | $8.66 | +1.10% | 34,311,200 |
| Jan 1985 | $7.78 | $8.56 | $7.31 | $8.56 | +9.60% | 46,574,000 |
| Dec 1984 | $8.25 | $8.38 | $7.50 | $7.81 | -5.66% | 29,845,600 |
| Nov 1984 | $8.25 | $8.50 | $8.13 | $8.28 | +1.15% | 25,532,800 |
| Oct 1984 | $9.09 | $9.19 | $8.00 | $8.19 | -9.97% | 36,720,400 |
| Sep 1984 | $9.00 | $9.25 | $8.63 | $9.09 | +0.35% | 24,101,600 |
| Aug 1984 | $7.91 | $9.25 | $7.91 | $9.06 | +15.08% | 33,038,000 |
| Jul 1984 | $8.75 | $9.03 | $7.75 | $7.88 | -10.00% | 25,927,200 |
| Jun 1984 | $9.50 | $9.50 | $8.50 | $8.75 | -6.04% | 27,730,400 |
| May 1984 | $9.84 | $9.91 | $9.13 | $9.31 | -5.99% | 38,013,600 |
| Apr 1984 | $9.47 | $10.06 | $9.06 | $9.91 | +6.02% | 35,837,200 |
| Mar 1984 | $9.00 | $9.47 | $8.31 | $9.34 | +1.01% | 31,536,400 |
| Feb 1984 | $9.16 | $9.59 | $8.41 | $9.25 | +1.02% | 29,260,400 |
| Jan 1984 | $8.66 | $9.16 | $8.50 | $9.16 | +5.78% | 24,982,400 |
| Dec 1983 | $8.63 | $8.88 | $7.97 | $8.66 | 0.00% | 24,396,400 |
| Nov 1983 | $8.84 | $9.00 | $8.31 | $8.66 | -1.77% | 25,989,600 |
| Oct 1983 | $8.75 | $9.56 | $8.53 | $8.81 | -1.05% | 26,518,800 |
| Sep 1983 | $9.31 | $9.47 | $8.72 | $8.91 | -3.39% | 27,107,600 |
| Aug 1983 | $8.94 | $9.91 | $8.75 | $9.22 | +2.43% | 31,216,800 |
| Jul 1983 | $9.75 | $9.97 | $8.91 | $9.00 | -8.28% | 30,491,200 |
| Jun 1983 | $9.16 | $9.97 | $8.38 | $9.81 | +6.44% | 28,602,800 |
| May 1983 | $10.09 | $10.22 | $9.16 | $9.22 | -9.51% | 31,172,800 |
| Apr 1983 | $9.59 | $10.19 | $9.00 | $10.19 | +6.19% | 30,826,000 |
| Mar 1983 | $9.19 | $9.84 | $8.50 | $9.59 | +6.60% | 38,531,200 |
| Feb 1983 | $8.09 | $9.38 | $7.72 | $9.00 | +8.68% | 40,224,800 |
| Jan 1983 | $7.94 | $8.84 | $7.72 | $8.28 | +3.52% | 32,682,800 |
| Dec 1982 | $7.44 | $8.31 | $7.25 | $8.00 | +5.35% | 23,667,600 |
| Nov 1982 | $7.63 | $8.25 | $7.00 | $7.59 | +0.41% | 32,419,200 |
| Oct 1982 | $7.13 | $9.13 | $7.00 | $7.56 | +5.68% | 36,352,800 |
| Sep 1982 | $6.94 | $8.00 | $6.88 | $7.16 | +3.15% | 30,694,000 |
| Aug 1982 | $6.28 | $7.66 | $5.88 | $6.94 | +9.90% | 28,824,800 |
| Jul 1982 | $7.16 | $7.25 | $6.25 | $6.31 | -12.17% | 24,934,000 |
| Jun 1982 | $8.41 | $8.59 | $7.16 | $7.19 | -13.21% | 21,497,600 |
| May 1982 | $7.50 | $8.81 | $7.28 | $8.28 | +10.88% | 25,439,200 |
| Apr 1982 | $7.75 | $8.19 | $7.19 | $7.47 | -2.45% | 30,196,000 |
| Mar 1982 | $7.84 | $8.50 | $7.16 | $7.66 | -3.54% | 26,296,400 |
| Feb 1982 | $8.78 | $8.94 | $7.47 | $7.94 | -13.01% | 23,753,200 |
| Jan 1982 | $10.56 | $10.72 | $8.69 | $9.13 | -14.87% | 17,684,000 |
| Dec 1981 | $11.25 | $11.50 | $10.53 | $10.72 | -4.72% | 14,724,400 |
| Nov 1981 | $10.75 | $11.25 | $10.25 | $11.25 | +5.26% | 15,799,600 |
| Oct 1981 | $9.56 | $11.00 | $9.50 | $10.69 | +11.76% | 18,379,600 |
| Sep 1981 | $10.47 | $10.75 | $9.22 | $9.56 | -8.66% | 19,270,000 |
| Aug 1981 | $10.63 | $11.47 | $10.06 | $10.47 | -1.47% | 22,594,400 |
| Jul 1981 | $9.41 | $10.72 | $9.41 | $10.63 | +13.33% | 18,532,800 |
| Jun 1981 | $9.44 | $9.66 | $8.78 | $9.38 | -0.66% | 28,283,200 |
| May 1981 | $10.34 | $10.81 | $9.44 | $9.44 | -8.76% | 17,083,600 |
| Apr 1981 | $10.25 | $10.47 | $8.94 | $10.34 | +0.92% | 24,417,600 |
| Mar 1981 | $11.45 | $11.67 | $9.81 | $10.25 | -10.50% | 29,352,800 |
| Feb 1981 | $11.23 | $11.88 | $10.77 | $11.45 | +0.41% | 21,474,400 |
| Jan 1981 | $12.42 | $12.94 | $11.38 | $11.41 | -8.29% | 23,809,600 |
| Dec 1980 | $14.13 | $14.13 | $11.88 | $12.44 | -13.48% | 27,288,000 |
| Nov 1980 | $10.56 | $14.69 | $10.56 | $14.38 | +36.30% | 23,242,400 |
| Oct 1980 | $9.63 | $11.69 | $9.63 | $10.55 | +11.39% | 30,045,600 |
| Sep 1980 | $9.17 | $9.88 | $8.81 | $9.47 | +3.24% | 23,402,400 |
| Aug 1980 | $9.31 | $9.66 | $8.88 | $9.17 | -1.51% | 19,780,800 |
| Jul 1980 | $9.56 | $10.05 | $9.16 | $9.31 | -2.61% | 23,160,800 |
| Jun 1980 | $9.14 | $10.13 | $9.03 | $9.56 | +4.62% | 25,748,000 |
| May 1980 | $8.83 | $9.47 | $8.06 | $9.14 | +3.36% | 26,589,600 |
| Apr 1980 | $8.19 | $8.84 | $7.75 | $8.84 | +8.02% | 20,092,800 |
| Mar 1980 | $9.92 | $10.63 | $7.66 | $8.19 | -17.61% | 36,547,200 |
| Feb 1980 | $7.78 | $10.41 | $7.70 | $9.94 | +27.71% | 57,037,600 |
| Jan 1980 | $7.05 | $7.94 | $6.69 | $7.78 | +10.42% | 38,183,200 |
| Dec 1979 | $7.08 | $7.53 | $6.95 | $7.05 | -0.44% | 22,886,400 |
| Nov 1979 | $6.81 | $7.48 | $6.75 | $7.08 | +3.90% | 15,660,800 |
| Oct 1979 | $7.19 | $7.53 | $6.56 | $6.81 | -5.22% | 21,337,600 |
| Sep 1979 | $6.98 | $7.73 | $6.61 | $7.19 | +2.91% | 21,283,200 |
| Aug 1979 | $6.47 | $7.27 | $6.22 | $6.98 | +7.97% | 19,468,000 |
| Jul 1979 | $6.06 | $6.56 | $5.95 | $6.47 | +6.70% | 20,384,800 |
| Jun 1979 | $5.64 | $6.22 | $5.64 | $6.06 | +7.48% | 15,180,000 |
| May 1979 | $6.16 | $6.36 | $5.59 | $5.64 | -8.38% | 12,020,800 |
| Apr 1979 | $5.95 | $6.36 | $5.89 | $6.16 | +3.41% | 14,572,000 |
| Mar 1979 | $5.58 | $6.22 | $5.55 | $5.95 | +6.72% | 17,127,200 |
| Feb 1979 | $5.91 | $5.94 | $5.55 | $5.58 | -5.56% | 11,935,200 |
| Jan 1979 | $5.86 | $5.97 | $5.67 | $5.91 | +0.80% | 15,270,400 |
| Dec 1978 | $5.77 | $6.09 | $5.75 | $5.86 | +3.02% | 12,964,000 |
| Nov 1978 | $5.45 | $5.86 | $5.44 | $5.69 | +4.60% | 12,779,200 |
| Oct 1978 | $5.86 | $6.11 | $5.33 | $5.44 | -7.20% | 17,142,400 |
| Sep 1978 | $5.50 | $6.05 | $5.50 | $5.86 | +6.53% | 18,080,800 |
| Aug 1978 | $5.25 | $5.63 | $5.09 | $5.50 | +4.76% | 19,399,200 |
| Jul 1978 | $4.94 | $5.30 | $4.77 | $5.25 | +5.33% | 13,829,600 |
| Jun 1978 | $5.23 | $5.53 | $4.92 | $4.98 | -4.78% | 14,033,600 |
| May 1978 | $5.42 | $5.53 | $5.09 | $5.23 | -3.46% | 16,180,000 |
| Apr 1978 | $4.78 | $5.42 | $4.72 | $5.42 | +12.30% | 13,477,600 |
| Mar 1978 | $4.72 | $5.00 | $4.66 | $4.83 | +2.32% | 10,344,000 |
| Feb 1978 | $4.59 | $4.84 | $4.53 | $4.72 | +2.72% | 10,488,800 |
| Jan 1978 | $4.86 | $4.86 | $4.28 | $4.59 | -5.47% | 15,099,200 |
| Dec 1977 | $5.00 | $5.03 | $4.78 | $4.86 | -2.81% | 10,825,600 |
| Nov 1977 | $4.84 | $5.08 | $4.69 | $5.00 | +3.22% | 12,969,600 |
| Oct 1977 | $5.22 | $5.23 | $4.78 | $4.84 | -7.19% | 11,928,000 |
| Sep 1977 | $5.03 | $5.25 | $4.97 | $5.22 | +3.73% | 12,604,800 |
| Aug 1977 | $5.41 | $5.53 | $4.69 | $5.03 | -6.94% | 17,376,800 |
| Jul 1977 | $5.23 | $5.69 | $5.22 | $5.41 | +3.59% | 12,689,600 |
| Jun 1977 | $5.23 | $5.31 | $5.03 | $5.22 | -0.30% | 13,896,000 |
| May 1977 | $5.08 | $5.38 | $5.06 | $5.23 | +3.40% | 11,950,400 |
| Apr 1977 | $4.91 | $5.09 | $4.89 | $5.06 | +3.51% | 9,080,000 |
| Mar 1977 | $5.02 | $5.23 | $4.80 | $4.89 | -2.49% | 15,056,800 |
| Feb 1977 | $5.34 | $5.41 | $4.89 | $5.02 | -6.14% | 14,748,800 |
| Jan 1977 | $5.05 | $5.47 | $4.88 | $5.34 | +4.27% | 18,543,200 |
| Dec 1976 | $4.53 | $5.13 | $4.50 | $5.13 | +13.10% | 18,944,000 |
| Nov 1976 | $4.61 | $4.69 | $4.17 | $4.53 | -1.69% | 15,848,800 |
| Oct 1976 | $4.69 | $4.70 | $4.34 | $4.61 | -1.67% | 13,858,400 |
| Sep 1976 | $4.69 | $4.92 | $4.64 | $4.69 | 0.00% | 13,992,000 |
| Aug 1976 | $4.73 | $4.81 | $4.55 | $4.69 | -0.99% | 11,195,200 |
| Jul 1976 | $4.75 | $4.91 | $4.63 | $4.73 | -0.33% | 15,404,800 |
| Jun 1976 | $4.64 | $4.77 | $4.50 | $4.75 | +2.36% | 15,755,200 |
| May 1976 | $4.53 | $4.69 | $4.42 | $4.64 | +2.41% | 17,816,000 |
| Apr 1976 | $4.25 | $4.61 | $4.06 | $4.53 | +6.62% | 22,728,800 |
| Mar 1976 | $3.75 | $4.30 | $3.69 | $4.25 | +13.33% | 23,227,200 |
| Feb 1976 | $3.94 | $4.25 | $3.66 | $3.75 | -4.76% | 18,204,000 |
| Jan 1976 | $3.67 | $4.02 | $3.64 | $3.94 | +7.23% | 16,952,000 |
| Dec 1975 | $3.59 | $3.69 | $3.28 | $3.67 | +2.17% | 9,906,400 |
| Nov 1975 | $3.73 | $3.75 | $3.50 | $3.59 | -3.76% | 6,502,400 |
| Oct 1975 | $3.67 | $4.03 | $3.64 | $3.73 | +1.70% | 8,600,000 |
| Sep 1975 | $3.72 | $3.86 | $3.63 | $3.67 | -1.26% | 5,808,000 |
| Aug 1975 | $3.81 | $3.88 | $3.50 | $3.72 | -2.46% | 8,544,000 |
| Jul 1975 | $3.97 | $4.11 | $3.69 | $3.81 | -3.94% | 11,122,400 |
| Jun 1975 | $3.75 | $4.13 | $3.75 | $3.97 | +6.72% | 13,264,000 |
| May 1975 | $3.11 | $3.80 | $3.08 | $3.72 | +19.60% | 12,241,600 |
| Apr 1975 | $3.03 | $3.25 | $2.89 | $3.11 | +2.58% | 9,218,400 |
| Mar 1975 | $3.17 | $3.42 | $2.98 | $3.03 | -4.43% | 9,131,200 |
| Feb 1975 | $3.25 | $3.28 | $3.00 | $3.17 | -2.40% | 9,960,800 |
| Jan 1975 | $2.78 | $3.30 | $2.77 | $3.25 | +16.85% | 11,200,000 |
| Dec 1974 | $2.64 | $2.91 | $2.53 | $2.78 | +5.33% | 10,157,600 |
| Nov 1974 | $3.13 | $3.19 | $2.59 | $2.64 | -15.50% | 8,052,800 |
| Oct 1974 | $2.75 | $3.20 | $2.52 | $3.13 | +13.64% | 11,712,000 |
| Sep 1974 | $3.08 | $3.22 | $2.72 | $2.75 | -10.20% | 7,407,200 |
| Aug 1974 | $3.22 | $3.34 | $2.88 | $3.06 | -4.86% | 8,868,000 |
| Jul 1974 | $3.34 | $3.55 | $3.13 | $3.22 | -3.74% | 11,981,600 |
| Jun 1974 | $3.34 | $3.77 | $3.28 | $3.34 | 0.00% | 7,923,200 |
| May 1974 | $3.59 | $3.91 | $3.22 | $3.34 | -6.96% | 9,645,600 |
| Apr 1974 | $3.66 | $3.70 | $3.44 | $3.59 | -1.71% | 10,063,200 |
| Mar 1974 | $3.52 | $4.05 | $3.45 | $3.66 | +2.63% | 12,144,000 |
| Feb 1974 | $3.88 | $3.88 | $3.44 | $3.56 | -8.80% | 6,791,200 |
| Jan 1974 | $4.38 | $4.58 | $3.56 | $3.91 | -10.71% | 13,155,200 |
| Dec 1973 | $3.58 | $4.38 | $3.38 | $4.38 | +21.74% | 12,606,400 |
| Nov 1973 | $4.34 | $4.49 | $3.47 | $3.59 | -16.97% | 12,668,800 |
| Oct 1973 | $4.33 | $4.62 | $4.01 | $4.33 | 0.00% | 16,640,000 |
| Sep 1973 | $4.03 | $4.50 | $3.73 | $4.33 | +6.13% | 15,489,600 |
| Aug 1973 | $4.51 | $4.51 | $3.83 | $4.08 | -9.84% | 11,171,200 |
| Jul 1973 | $4.80 | $4.84 | $4.25 | $4.52 | -6.01% | 15,064,000 |
| Jun 1973 | $4.70 | $4.97 | $4.55 | $4.81 | +2.33% | 8,452,800 |
| May 1973 | $5.36 | $5.43 | $4.51 | $4.70 | -12.25% | 15,169,600 |
| Apr 1973 | $5.25 | $5.55 | $5.07 | $5.36 | +1.63% | 10,928,000 |
| Mar 1973 | $4.77 | $5.30 | $4.61 | $5.27 | +10.66% | 12,377,600 |
| Feb 1973 | $5.56 | $5.63 | $4.59 | $4.77 | -14.33% | 20,161,600 |
| Jan 1973 | $5.00 | $5.58 | $5.00 | $5.56 | +11.77% | 16,168,000 |
| Dec 1972 | $4.86 | $5.13 | $4.74 | $4.98 | +2.41% | 14,428,800 |
| Nov 1972 | $4.64 | $4.97 | $4.63 | $4.86 | +5.07% | 18,200,000 |
| Oct 1972 | $4.32 | $4.63 | $4.29 | $4.63 | +7.05% | 18,376,000 |
| Sep 1972 | $4.30 | $4.37 | $4.06 | $4.32 | +0.54% | 7,963,200 |
| Aug 1972 | $3.69 | $4.37 | $3.68 | $4.30 | +16.53% | 17,212,800 |
| Jul 1972 | $3.77 | $3.96 | $3.61 | $3.69 | -2.07% | 8,659,200 |
| Jun 1972 | $3.69 | $3.90 | $3.59 | $3.77 | +2.12% | 15,950,400 |
| May 1972 | $3.52 | $3.71 | $3.50 | $3.69 | +4.89% | 9,172,800 |
| Apr 1972 | $3.48 | $3.59 | $3.40 | $3.52 | +1.35% | 8,630,400 |
| Mar 1972 | $3.71 | $3.77 | $3.38 | $3.47 | -6.52% | 14,704,000 |
| Feb 1972 | $3.74 | $3.80 | $3.56 | $3.71 | -0.84% | 9,432,000 |
| Jan 1972 | $3.59 | $3.78 | $3.57 | $3.74 | +4.36% | 11,518,400 |
| Dec 1971 | $3.30 | $3.63 | $3.26 | $3.59 | +8.77% | 10,179,200 |
| Nov 1971 | $3.44 | $3.44 | $3.11 | $3.30 | -4.52% | 9,342,400 |
| Oct 1971 | $3.51 | $3.52 | $3.25 | $3.45 | -1.56% | 10,577,600 |
| Sep 1971 | $3.37 | $3.57 | $3.37 | $3.51 | +4.18% | 10,320,000 |
| Aug 1971 | $3.57 | $3.62 | $3.22 | $3.37 | -5.48% | 13,201,600 |
| Jul 1971 | $3.55 | $3.70 | $3.51 | $3.56 | +0.22% | 9,726,400 |
| Jun 1971 | $3.54 | $3.75 | $3.41 | $3.55 | +0.44% | 12,952,000 |
| May 1971 | $3.92 | $3.92 | $3.48 | $3.54 | -9.94% | 8,339,200 |
| Apr 1971 | $3.53 | $3.96 | $3.51 | $3.93 | +11.28% | 10,761,600 |
| Mar 1971 | $3.43 | $3.72 | $3.41 | $3.53 | +2.96% | 13,204,800 |
| Feb 1971 | $3.34 | $3.49 | $3.23 | $3.43 | +3.05% | 14,603,200 |
| Jan 1971 | $3.40 | $3.42 | $3.09 | $3.33 | -2.30% | 16,171,200 |
| Dec 1970 | $3.19 | $3.43 | $3.16 | $3.41 | +6.86% | 16,251,200 |
| Nov 1970 | $3.01 | $3.24 | $2.95 | $3.19 | +5.97% | 12,099,200 |
| Oct 1970 | $2.85 | $3.10 | $2.83 | $3.01 | +5.48% | 12,366,400 |
| Sep 1970 | $2.97 | $3.00 | $2.81 | $2.85 | -3.95% | 13,230,400 |
| Aug 1970 | $2.75 | $3.00 | $2.63 | $2.97 | +7.96% | 12,390,400 |
| Jul 1970 | $2.52 | $2.80 | $2.38 | $2.75 | +9.32% | 12,785,600 |
| Jun 1970 | $2.72 | $2.81 | $2.50 | $2.52 | -7.47% | 8,219,200 |
| May 1970 | $2.61 | $2.73 | $2.41 | $2.72 | +4.19% | 12,291,200 |
| Apr 1970 | $2.78 | $2.84 | $2.50 | $2.61 | -6.18% | 12,001,600 |
| Mar 1970 | $2.97 | $2.97 | $2.70 | $2.78 | -6.32% | 13,345,600 |
| Feb 1970 | $2.88 | $3.03 | $2.64 | $2.97 | +2.98% | 15,499,200 |
| Jan 1970 | $3.20 | $3.32 | $2.86 | $2.88 | -9.78% | 12,302,400 |
| Dec 1969 | $3.20 | $3.31 | $3.02 | $3.20 | -0.24% | 21,172,800 |
| Nov 1969 | $3.55 | $3.87 | $3.15 | $3.20 | -9.69% | 18,540,800 |
| Oct 1969 | $3.50 | $3.60 | $3.44 | $3.55 | +1.34% | 14,129,600 |
| Sep 1969 | $3.87 | $4.00 | $3.45 | $3.50 | -9.50% | 11,230,400 |
| Aug 1969 | $3.70 | $3.89 | $3.56 | $3.87 | +5.10% | 7,419,200 |
| Jul 1969 | $4.24 | $4.25 | $3.57 | $3.68 | -13.26% | 7,315,200 |
| Jun 1969 | $4.51 | $4.52 | $4.09 | $4.24 | -5.89% | 8,176,000 |
| May 1969 | $4.23 | $4.69 | $4.19 | $4.51 | +6.65% | 11,416,000 |
| Apr 1969 | $4.28 | $4.48 | $4.13 | $4.23 | -1.28% | 11,060,800 |
| Mar 1969 | $4.16 | $4.40 | $4.00 | $4.28 | +3.01% | 9,430,400 |
| Feb 1969 | $4.30 | $4.59 | $4.15 | $4.16 | -3.27% | 7,180,800 |
| Jan 1969 | $4.51 | $4.54 | $4.09 | $4.30 | -4.68% | 9,822,400 |
| Dec 1968 | $4.56 | $4.80 | $4.50 | $4.51 | -1.20% | 6,766,400 |
| Nov 1968 | $4.47 | $4.56 | $4.29 | $4.56 | +1.21% | 7,488,000 |
| Oct 1968 | $4.15 | $4.53 | $4.11 | $4.51 | +8.66% | 9,792,000 |
| Sep 1968 | $4.05 | $4.25 | $4.04 | $4.15 | +2.31% | 9,038,400 |
| Aug 1968 | $3.99 | $4.06 | $3.91 | $4.05 | +1.57% | 5,596,800 |
| Jul 1968 | $3.85 | $4.20 | $3.84 | $3.99 | +3.65% | 8,876,800 |
| Jun 1968 | $3.81 | $3.93 | $3.81 | $3.85 | +1.23% | 8,248,000 |
| May 1968 | $3.89 | $3.91 | $3.75 | $3.80 | -2.21% | 7,931,200 |
| Apr 1968 | $3.75 | $3.98 | $3.70 | $3.89 | +3.75% | 9,945,600 |
| Mar 1968 | $3.70 | $3.79 | $3.59 | $3.75 | +1.27% | 7,718,400 |
| Feb 1968 | $3.68 | $3.90 | $3.66 | $3.70 | +0.64% | 7,182,400 |
| Jan 1968 | $3.92 | $4.03 | $3.52 | $3.68 | -6.18% | 12,435,200 |
| Dec 1967 | $3.84 | $4.02 | $3.78 | $3.92 | +2.24% | 6,947,200 |
| Nov 1967 | $3.67 | $3.94 | $3.50 | $3.84 | +4.24% | 8,998,400 |
| Oct 1967 | $3.81 | $4.00 | $3.65 | $3.68 | -3.48% | 7,849,600 |
| Sep 1967 | $3.50 | $3.83 | $3.49 | $3.81 | +8.93% | 8,368,000 |
| Aug 1967 | $3.68 | $3.73 | $3.45 | $3.50 | -4.88% | 8,044,800 |
| Jul 1967 | $3.47 | $3.73 | $3.39 | $3.68 | +6.08% | 11,211,200 |
| Jun 1967 | $3.55 | $3.66 | $3.42 | $3.47 | -2.42% | 11,940,800 |
| May 1967 | $3.70 | $3.98 | $3.54 | $3.55 | -3.80% | 10,030,400 |
| Apr 1967 | $3.74 | $3.80 | $3.63 | $3.70 | -1.25% | 8,412,800 |
| Mar 1967 | $3.74 | $3.80 | $3.53 | $3.74 | 0.00% | 10,099,200 |
| Feb 1967 | $3.85 | $4.02 | $3.74 | $3.74 | -2.84% | 5,203,200 |
| Jan 1967 | $3.76 | $3.96 | $3.71 | $3.85 | +2.50% | 6,528,000 |
| Dec 1966 | $3.91 | $4.27 | $3.73 | $3.76 | -1.43% | 5,110,400 |
| Nov 1966 | $4.00 | $4.09 | $3.76 | $3.81 | -4.69% | 3,779,200 |
| Oct 1966 | $3.73 | $4.16 | $3.56 | $4.00 | +7.11% | 4,985,600 |
| Sep 1966 | $3.65 | $3.93 | $3.58 | $3.73 | +2.36% | 4,158,400 |
| Aug 1966 | $3.95 | $3.99 | $3.45 | $3.65 | -8.07% | 5,192,000 |
| Jul 1966 | $4.00 | $4.10 | $3.94 | $3.97 | -0.78% | 4,624,000 |
| Jun 1966 | $4.33 | $4.33 | $3.92 | $4.00 | -8.41% | 5,384,000 |
| May 1966 | $4.60 | $4.61 | $4.19 | $4.37 | -5.09% | 3,952,000 |
| Apr 1966 | $4.57 | $4.80 | $4.55 | $4.60 | +0.68% | 2,667,200 |
| Mar 1966 | $4.72 | $4.74 | $4.45 | $4.57 | -3.15% | 4,744,000 |
| Feb 1966 | $5.02 | $5.06 | $4.70 | $4.72 | -5.92% | 2,411,200 |
| Jan 1966 | $4.98 | $5.38 | $4.92 | $5.02 | +0.47% | 3,601,600 |
| Dec 1965 | $4.91 | $4.99 | $4.75 | $4.99 | +1.91% | 2,768,000 |
| Nov 1965 | $4.86 | $4.94 | $4.82 | $4.90 | +0.80% | 2,614,400 |
| Oct 1965 | $4.77 | $4.96 | $4.75 | $4.86 | +1.80% | 2,745,600 |
| Sep 1965 | $4.61 | $4.90 | $4.59 | $4.77 | +3.56% | 3,265,600 |
| Aug 1965 | $4.55 | $4.74 | $4.55 | $4.61 | +1.55% | 2,569,600 |
| Jul 1965 | $4.27 | $4.54 | $4.27 | $4.54 | +6.41% | 2,888,000 |
| Jun 1965 | $4.38 | $4.39 | $4.15 | $4.27 | -2.50% | 4,000,000 |
| May 1965 | $4.33 | $4.46 | $4.30 | $4.38 | +1.08% | 3,217,600 |
| Apr 1965 | $4.36 | $4.42 | $4.29 | $4.33 | -0.90% | 3,305,600 |
| Mar 1965 | $4.61 | $4.64 | $4.21 | $4.37 | -5.25% | 4,248,000 |
| Feb 1965 | $4.57 | $4.66 | $4.31 | $4.61 | +1.03% | 3,608,000 |
| Jan 1965 | $4.59 | $4.77 | $4.48 | $4.56 | -0.51% | 4,307,200 |
| Dec 1964 | $4.44 | $4.60 | $4.30 | $4.59 | +2.80% | 3,425,600 |
| Nov 1964 | $4.20 | $4.62 | $4.13 | $4.46 | +6.33% | 4,164,800 |
| Oct 1964 | $4.02 | $4.27 | $4.01 | $4.20 | +4.27% | 3,817,600 |
| Sep 1964 | $4.02 | $4.18 | $3.99 | $4.02 | -0.20% | 3,000,000 |
| Aug 1964 | $4.13 | $4.23 | $4.00 | $4.03 | -2.27% | 2,379,200 |
| Jul 1964 | $4.02 | $4.27 | $4.01 | $4.13 | +2.53% | 4,502,400 |
| Jun 1964 | $3.87 | $4.11 | $3.81 | $4.02 | +4.04% | 3,673,600 |
| May 1964 | $4.20 | $4.26 | $3.80 | $3.87 | -7.99% | 3,654,400 |
| Apr 1964 | $3.80 | $4.20 | $3.76 | $4.20 | +10.47% | 6,833,600 |
| Mar 1964 | $3.83 | $3.93 | $3.75 | $3.80 | -0.61% | 5,008,000 |
| Feb 1964 | $3.95 | $3.99 | $3.79 | $3.83 | -3.16% | 3,766,400 |
| Jan 1964 | $3.72 | $4.11 | $3.71 | $3.95 | +6.30% | 4,753,600 |
| Dec 1963 | $3.75 | $3.81 | $3.70 | $3.72 | -0.83% | 4,008,000 |
| Nov 1963 | $4.03 | $4.04 | $3.57 | $3.75 | -6.98% | 3,728,000 |
| Oct 1963 | $4.05 | $4.14 | $3.91 | $4.03 | -0.39% | 2,718,400 |
| Sep 1963 | $4.14 | $4.32 | $4.01 | $4.05 | -2.26% | 2,760,000 |
| Aug 1963 | $4.16 | $4.24 | $4.09 | $4.14 | -0.56% | 2,659,200 |
| Jul 1963 | $4.04 | $4.19 | $4.01 | $4.16 | +3.09% | 2,211,200 |
| Jun 1963 | $3.98 | $4.13 | $3.97 | $4.04 | +1.37% | 2,864,000 |
| May 1963 | $4.24 | $4.30 | $3.94 | $3.98 | -6.08% | 2,891,200 |
| Apr 1963 | $4.17 | $4.33 | $4.13 | $4.24 | +1.69% | 2,606,400 |
| Mar 1963 | $3.87 | $4.31 | $3.84 | $4.17 | +7.88% | 2,369,600 |
| Feb 1963 | $4.06 | $4.10 | $3.83 | $3.87 | -4.81% | 2,195,200 |
| Jan 1963 | $3.94 | $4.06 | $3.88 | $4.06 | +3.17% | 2,912,000 |
| Dec 1962 | $3.95 | $4.10 | $3.77 | $3.94 | -0.39% | 3,332,800 |
| Nov 1962 | $3.59 | $3.97 | $3.54 | $3.95 | +10.00% | 3,235,200 |
| Oct 1962 | $3.55 | $3.74 | $3.22 | $3.59 | +1.10% | 2,641,600 |
| Sep 1962 | $3.63 | $3.79 | $3.45 | $3.55 | -2.15% | 2,174,400 |
| Aug 1962 | $3.52 | $3.63 | $3.46 | $3.63 | +3.10% | 2,339,200 |
| Jul 1962 | $3.34 | $3.54 | $3.33 | $3.52 | +5.38% | 2,539,200 |
| Jun 1962 | $3.41 | $3.48 | $3.17 | $3.34 | -1.83% | 3,670,400 |
| May 1962 | $3.65 | $3.77 | $3.13 | $3.41 | -6.44% | 5,068,800 |
| Apr 1962 | $3.68 | $3.76 | $3.58 | $3.64 | -1.06% | 2,254,400 |
| Mar 1962 | $3.66 | $3.73 | $3.59 | $3.68 | +0.64% | 2,411,200 |
| Feb 1962 | $3.40 | $3.76 | $3.40 | $3.66 | +8.08% | 3,808,000 |
| Jan 1962 | $3.41 | $3.47 | $3.28 | $3.38 | – | 2,761,600 |
Seasonality
CVX 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 | 1.7% | 2.7% | 1.7% | 0.8% | -0.2% | -1.1% | 3.9% | -0.9% | -0.5% | 2.8% | 5.4% | -0.8% |
| Months up | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 16.1% | 6.6% | 10.8% | -6.6% | -4.7% | -9.2% | 18.7% | 5.6% | -0.9% | 15.3% | ||
| 2025 | 3.0% | 7.5% | 5.5% | -18.7% | 1.7% | 4.7% | 5.9% | 7.1% | -3.3% | 1.6% | -3.1% | 0.8% |
| 2024 | -1.2% | 4.2% | 3.8% | 2.2% | 1.7% | -3.6% | 2.6% | -6.8% | -0.5% | 1.1% | 9.9% | -10.6% |
| 2023 | -3.0% | -6.8% | 1.5% | 3.3% | -9.8% | 4.5% | 4.0% | -0.6% | 4.7% | -13.6% | -0.4% | 3.9% |
| 2022 | 11.9% | 10.8% | 13.1% | -3.8% | 12.4% | -17.1% | 13.1% | -2.6% | -9.1% | 25.9% | 2.1% | -2.1% |
| 2021 | 0.9% | 19.0% | 4.8% | -1.6% | 1.9% | 0.9% | -2.8% | -3.7% | 4.8% | 12.9% | -0.3% | 4.0% |
| 2020 | -11.1% | -11.9% | -22.4% | 27.0% | 1.1% | -2.7% | -5.9% | 1.4% | -14.2% | -3.5% | 27.3% | -3.1% |
| 2019 | 5.4% | 5.3% | 3.0% | -2.5% | -4.2% | 9.3% | -1.1% | -3.4% | 0.7% | -2.1% | 1.8% | 2.9% |
| 2018 | 0.1% | -9.8% | 1.9% | 9.7% | 0.2% | 1.7% | -0.1% | -5.3% | 3.2% | -8.7% | 7.6% | -8.5% |
| 2017 | -5.4% | 2.0% | -4.6% | -0.6% | -2.0% | 0.8% | 4.7% | -0.4% | 9.2% | -1.4% | 3.6% | 5.2% |