DuPont de Nemours, Inc. (DD) stock
DDNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/3047% above fair value
$140.58+1.90 (+1.37%)
Close on Oct 29, 2026Market cap $18.98BP/E 312.4Yield 3.05%
Price history
DuPont de Nemours share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$140.58
+1.37% on the day
52-week range
$100.01 – $250.20
-43.8% from the high
Change over 52 weeks
-43.0%
From $246.48 on Oct 29, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $128.96 | $140.77 | $127.55 | $140.58 | +8.23% | 16,744,787 |
| Sep 2026 | $133.52 | $134.42 | $122.80 | $129.89 | -3.49% | 23,913,768 |
| Aug 2026 | $138.38 | $149.42 | $130.19 | $134.59 | -1.76% | 28,861,537 |
| Jul 2026 | $134.87 | $142.67 | $131.99 | $137.00 | +1.00% | 33,575,203 |
| Jun 2026 | $143.69 | $148.68 | $131.14 | $135.64 | -6.62% | 29,307,819 |
| May 2026 | $137.43 | $154.92 | $134.52 | $145.26 | +6.04% | 28,666,635 |
| Apr 2026 | $138.93 | $144.65 | $133.49 | $136.98 | -0.31% | 20,413,091 |
| Mar 2026 | $147.24 | $149.91 | $126.12 | $137.40 | -8.47% | 32,018,633 |
| Feb 2026 | $131.42 | $157.98 | $131.04 | $150.12 | +13.93% | 32,149,362 |
| Jan 2026 | $121.32 | $135.21 | $120.57 | $131.76 | +9.25% | 32,540,066 |
| Dec 2025 | $118.05 | $125.55 | $116.79 | $120.60 | +1.08% | 34,967,976 |
| Nov 2025 | $101.07 | $123.69 | $100.01 | $119.31 | -51.29% | 52,361,718 |
| Oct 2025 | $232.41 | $250.20 | $221.04 | $244.95 | +4.81% | 23,276,497 |
| Sep 2025 | $227.42 | $238.26 | $222.78 | $233.70 | +1.27% | 22,122,216 |
| Aug 2025 | $211.47 | $235.05 | $206.94 | $230.76 | +6.98% | 21,592,742 |
| Jul 2025 | $205.89 | $234.36 | $205.05 | $215.70 | +4.83% | 19,306,274 |
| Jun 2025 | $200.16 | $211.50 | $194.73 | $205.77 | +2.68% | 16,460,882 |
| May 2025 | $198.00 | $217.83 | $66.56 | $200.40 | +1.23% | 23,682,361 |
| Apr 2025 | $223.71 | $227.67 | $161.31 | $197.97 | -11.64% | 30,597,877 |
| Mar 2025 | $246.45 | $247.20 | $218.64 | $224.04 | -8.67% | 17,415,357 |
| Feb 2025 | $226.11 | $255.00 | $222.66 | $245.31 | +6.47% | 17,777,233 |
| Jan 2025 | $229.95 | $236.16 | $217.20 | $230.40 | +0.72% | 15,347,708 |
| Dec 2024 | $251.82 | $255.36 | $226.37 | $228.75 | -8.78% | 13,507,077 |
| Nov 2024 | $248.34 | $263.40 | $242.25 | $250.77 | +0.72% | 14,991,487 |
| Oct 2024 | $267.60 | $268.68 | $248.49 | $248.97 | -6.87% | 11,354,378 |
| Sep 2024 | $250.50 | $270.18 | $233.46 | $267.33 | +5.77% | 14,368,035 |
| Aug 2024 | $252.21 | $253.56 | $229.92 | $252.75 | +0.66% | 13,545,502 |
| Jul 2024 | $241.41 | $255.36 | $234.90 | $251.10 | +3.99% | 14,465,201 |
| Jun 2024 | $246.42 | $246.90 | $237.06 | $241.47 | -2.03% | 15,248,368 |
| May 2024 | $230.76 | $247.89 | $230.07 | $246.48 | +13.32% | 22,999,734 |
| Apr 2024 | $230.31 | $233.82 | $217.14 | $217.50 | -5.44% | 15,049,466 |
| Mar 2024 | $206.79 | $231.15 | $206.43 | $230.01 | +10.81% | 15,200,233 |
| Feb 2024 | $186.60 | $211.62 | $183.42 | $207.57 | +11.96% | 24,494,201 |
| Jan 2024 | $229.47 | $233.22 | $185.16 | $185.40 | -19.67% | 28,233,134 |
| Dec 2023 | $214.77 | $232.23 | $211.32 | $230.79 | +7.53% | 22,157,299 |
| Nov 2023 | $209.64 | $216.12 | $199.68 | $214.62 | -1.84% | 21,698,167 |
| Oct 2023 | $221.76 | $231.03 | $214.68 | $218.64 | -2.29% | 17,675,533 |
| Sep 2023 | $231.96 | $234.24 | $217.08 | $223.77 | -2.99% | 13,964,468 |
| Aug 2023 | $232.35 | $235.98 | $221.31 | $230.67 | -0.95% | 18,326,334 |
| Jul 2023 | $213.75 | $236.22 | $204.03 | $232.89 | +8.66% | 18,788,900 |
| Jun 2023 | $201.99 | $219.90 | $199.86 | $214.32 | +6.33% | 27,984,003 |
| May 2023 | $209.40 | $211.41 | $188.40 | $201.57 | -3.63% | 25,431,163 |
| Apr 2023 | $216.03 | $218.58 | $200.49 | $209.16 | -2.86% | 18,407,098 |
| Mar 2023 | $218.79 | $226.14 | $200.49 | $215.31 | -1.73% | 26,680,567 |
| Feb 2023 | $220.62 | $235.20 | $214.38 | $219.09 | -1.24% | 18,221,869 |
| Jan 2023 | $207.15 | $226.14 | $204.66 | $221.85 | +7.75% | 20,329,332 |
| Dec 2022 | $211.05 | $215.55 | $198.93 | $205.89 | -2.67% | 16,768,201 |
| Nov 2022 | $177.00 | $216.72 | $173.61 | $211.53 | +23.27% | 27,756,834 |
| Oct 2022 | $154.47 | $173.55 | $150.60 | $171.60 | +13.49% | 19,829,900 |
| Sep 2022 | $165.69 | $179.37 | $148.56 | $151.20 | -9.42% | 22,447,935 |
| Aug 2022 | $181.35 | $189.93 | $166.86 | $166.92 | -9.13% | 19,994,432 |
| Jul 2022 | $165.48 | $185.01 | $157.71 | $183.69 | +10.17% | 18,025,034 |
| Jun 2022 | $206.31 | $206.79 | $163.77 | $166.74 | -18.08% | 21,612,568 |
| May 2022 | $197.04 | $206.82 | $186.30 | $203.55 | +2.91% | 23,795,101 |
| Apr 2022 | $222.36 | $225.99 | $196.23 | $197.79 | -10.40% | 17,300,500 |
| Mar 2022 | $232.44 | $236.94 | $202.65 | $220.74 | -4.90% | 23,646,967 |
| Feb 2022 | $230.64 | $252.24 | $216.33 | $232.11 | +1.01% | 21,480,001 |
| Jan 2022 | $243.12 | $255.48 | $222.57 | $229.80 | -5.17% | 18,451,900 |
| Dec 2021 | $225.27 | $244.17 | $221.37 | $242.34 | +9.22% | 19,311,501 |
| Nov 2021 | $209.67 | $244.71 | $208.98 | $221.88 | +6.26% | 25,911,800 |
| Oct 2021 | $204.93 | $219.90 | $203.22 | $208.80 | +2.37% | 16,251,033 |
| Sep 2021 | $222.06 | $223.74 | $199.11 | $203.97 | -8.15% | 19,497,300 |
| Aug 2021 | $226.20 | $235.17 | $217.53 | $222.06 | -1.37% | 16,157,735 |
| Jul 2021 | $234.09 | $241.50 | $217.05 | $225.15 | -3.05% | 20,268,834 |
| Jun 2021 | $256.53 | $258.84 | $226.65 | $232.23 | -8.49% | 18,998,335 |
| May 2021 | $233.73 | $258.69 | $227.70 | $253.77 | +9.70% | 24,209,200 |
| Apr 2021 | $233.01 | $238.02 | $223.53 | $231.33 | -0.22% | 16,531,333 |
| Mar 2021 | $213.69 | $239.01 | $213.00 | $231.84 | +9.90% | 30,985,398 |
| Feb 2021 | $222.69 | $232.44 | $201.45 | $210.96 | -11.49% | 97,917,566 |
| Jan 2021 | $215.04 | $261.81 | $209.94 | $238.35 | +11.73% | 127,871,299 |
| Dec 2020 | $194.52 | $214.65 | $189.75 | $213.33 | +12.09% | 40,991,200 |
| Nov 2020 | $173.70 | $198.99 | $171.45 | $190.32 | +11.53% | 26,213,465 |
| Oct 2020 | $167.88 | $180.63 | $160.56 | $170.64 | +2.52% | 32,542,799 |
| Sep 2020 | $166.23 | $182.94 | $160.47 | $166.44 | -0.50% | 29,574,666 |
| Aug 2020 | $159.09 | $179.49 | $156.36 | $167.28 | +4.26% | 27,661,867 |
| Jul 2020 | $159.36 | $167.28 | $152.25 | $160.44 | +0.66% | 29,728,669 |
| Jun 2020 | $151.02 | $176.01 | $147.03 | $159.39 | +4.73% | 45,011,933 |
| May 2020 | $138.06 | $155.19 | $125.49 | $152.19 | +7.89% | 38,531,500 |
| Apr 2020 | $97.17 | $147.39 | $94.56 | $141.06 | +37.89% | 46,363,333 |
| Mar 2020 | $129.18 | $138.78 | $84.99 | $102.30 | -20.51% | 72,087,231 |
| Feb 2020 | $154.38 | $163.50 | $126.18 | $128.70 | -16.18% | 47,262,566 |
| Jan 2020 | $194.40 | $195.48 | $152.82 | $153.54 | -20.28% | 51,580,700 |
| Dec 2019 | $194.31 | $200.19 | $184.89 | $192.60 | -0.94% | 34,130,633 |
| Nov 2019 | $199.50 | $220.47 | $192.66 | $194.43 | -1.67% | 29,508,064 |
| Oct 2019 | $215.19 | $215.55 | $188.61 | $197.73 | -7.57% | 30,029,167 |
| Sep 2019 | $201.63 | $221.31 | $199.74 | $213.93 | +4.98% | 21,711,734 |
| Aug 2019 | $219.60 | $220.68 | $189.84 | $203.79 | -5.86% | 29,560,136 |
| Jul 2019 | $224.61 | $231.09 | $207.45 | $216.48 | -3.88% | 23,785,799 |
| Jun 2019 | $197.01 | $229.50 | $196.50 | $225.21 | +79.92% | 35,220,968 |
| May 2019 | $148.79 | $149.60 | $123.80 | $125.18 | -15.97% | 122,258,068 |
| Apr 2019 | $195.29 | $198.35 | $141.89 | $148.97 | -23.03% | 95,433,269 |
| Mar 2019 | $195.11 | $203.54 | $187.37 | $193.55 | +0.12% | 88,119,303 |
| Feb 2019 | $193.94 | $204.08 | $186.11 | $193.31 | -0.89% | 75,135,601 |
| Jan 2019 | $191.09 | $213.83 | $190.43 | $195.05 | +0.51% | 81,284,633 |
| Dec 2018 | $212.42 | $214.25 | $180.29 | $194.06 | -6.33% | 91,281,933 |
| Nov 2018 | $209.21 | $214.97 | $200.93 | $207.17 | +6.03% | 78,535,265 |
| Oct 2018 | $227.93 | $230.90 | $187.58 | $195.38 | -13.76% | 97,654,799 |
| Sep 2018 | $242.87 | $246.02 | $225.95 | $226.55 | -7.16% | 57,094,100 |
| Aug 2018 | $239.06 | $249.41 | $229.01 | $244.01 | +1.70% | 56,410,199 |
| Jul 2018 | $230.21 | $240.95 | $227.90 | $239.93 | +3.70% | 43,880,800 |
| Jun 2018 | $228.23 | $244.82 | $227.03 | $231.38 | +2.40% | 62,387,569 |
| May 2018 | $223.25 | $239.96 | $218.96 | $225.95 | +1.17% | 57,276,466 |
| Apr 2018 | $224.33 | $238.70 | $217.43 | $223.34 | -0.63% | 64,684,466 |
| Mar 2018 | $244.04 | $253.31 | $220.55 | $224.75 | -8.09% | 69,146,435 |
| Feb 2018 | $251.79 | $255.98 | $244.37 | $244.52 | -2.89% | 18,168,000 |
| Jan 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Dec 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Nov 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Oct 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Sep 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Aug 2017 | $247.80 | $255.48 | $240.30 | $251.79 | +2.09% | 26,199,660 |
| Jul 2017 | $243.81 | $259.08 | $241.44 | $246.63 | +1.86% | 11,754,893 |
| Jun 2017 | $236.34 | $251.91 | $236.34 | $242.13 | +2.27% | 17,574,883 |
| May 2017 | $240.24 | $243.78 | $226.50 | $236.76 | -1.04% | 19,796,978 |
| Apr 2017 | $241.11 | $246.90 | $231.81 | $239.25 | -0.72% | 16,532,392 |
| Mar 2017 | $238.53 | $247.11 | $234.96 | $240.99 | +2.28% | 25,454,525 |
| Feb 2017 | $225.90 | $241.98 | $225.51 | $235.62 | +4.03% | 15,683,519 |
| Jan 2017 | $220.41 | $235.08 | $216.69 | $226.50 | +2.86% | 17,759,491 |
| Dec 2016 | $221.25 | $227.58 | $216.06 | $220.20 | -0.29% | 19,313,050 |
| Nov 2016 | $207.00 | $221.07 | $198.57 | $220.83 | +7.01% | 23,198,351 |
| Oct 2016 | $202.68 | $211.35 | $200.49 | $206.37 | +2.72% | 16,252,803 |
| Sep 2016 | $209.22 | $211.83 | $198.06 | $200.91 | -3.78% | 19,939,475 |
| Aug 2016 | $208.65 | $213.27 | $202.29 | $208.80 | +0.62% | 18,978,636 |
| Jul 2016 | $194.22 | $209.61 | $183.36 | $207.51 | +6.74% | 18,333,953 |
| Jun 2016 | $196.59 | $208.20 | $184.86 | $194.40 | -0.93% | 25,313,903 |
| May 2016 | $197.94 | $206.37 | $188.43 | $196.23 | -0.18% | 22,141,632 |
| Apr 2016 | $187.83 | $202.32 | $185.67 | $196.59 | +4.12% | 19,116,582 |
| Mar 2016 | $184.20 | $195.96 | $182.34 | $188.82 | +4.05% | 31,344,151 |
| Feb 2016 | $155.58 | $186.18 | $153.78 | $181.47 | +15.48% | 33,021,201 |
| Jan 2016 | $194.79 | $194.79 | $150.99 | $157.14 | -20.90% | 37,158,952 |
| Dec 2015 | $201.03 | $226.02 | $187.26 | $198.66 | -1.11% | 53,593,200 |
| Nov 2015 | $189.39 | $202.86 | $188.52 | $200.88 | +6.25% | 35,134,836 |
| Oct 2015 | $144.18 | $191.37 | $141.15 | $189.06 | +31.79% | 55,894,393 |
| Sep 2015 | $149.34 | $153.60 | $140.19 | $143.46 | -6.46% | 45,177,210 |
| Aug 2015 | $165.18 | $166.86 | $142.89 | $153.36 | -7.69% | 44,025,050 |
| Jul 2015 | $183.81 | $184.65 | $157.23 | $166.14 | -12.88% | 44,201,826 |
| Jun 2015 | $213.12 | $214.56 | $189.51 | $190.71 | -10.00% | 38,684,808 |
| May 2015 | $221.04 | $225.42 | $206.70 | $211.89 | -3.01% | 44,450,179 |
| Apr 2015 | $213.48 | $226.26 | $208.05 | $218.46 | +2.43% | 33,618,973 |
| Mar 2015 | $231.72 | $240.81 | $212.64 | $213.27 | -8.24% | 49,660,776 |
| Feb 2015 | $213.54 | $233.40 | $210.39 | $232.41 | +9.37% | 23,423,209 |
| Jan 2015 | $220.65 | $226.17 | $209.43 | $212.49 | -3.71% | 29,885,131 |
| Dec 2014 | $212.07 | $226.32 | $204.48 | $220.68 | +3.58% | 23,452,285 |
| Nov 2014 | $206.31 | $216.99 | $203.46 | $213.06 | +3.27% | 19,237,924 |
| Oct 2014 | $212.37 | $212.91 | $192.51 | $206.31 | -3.66% | 53,607,768 |
| Sep 2014 | $196.62 | $217.62 | $192.42 | $214.14 | +8.60% | 36,227,057 |
| Aug 2014 | $191.94 | $198.72 | $191.10 | $197.19 | +2.21% | 19,952,270 |
| Jul 2014 | $194.97 | $200.85 | $192.51 | $192.93 | -1.73% | 30,802,252 |
| Jun 2014 | $207.99 | $209.25 | $193.05 | $196.32 | -5.58% | 28,950,273 |
| May 2014 | $200.58 | $208.14 | $198.96 | $207.93 | +2.96% | 21,477,916 |
| Apr 2014 | $201.36 | $206.46 | $197.73 | $201.96 | +0.33% | 27,442,565 |
| Mar 2014 | $197.34 | $203.85 | $196.14 | $201.30 | +0.72% | 27,365,044 |
| Feb 2014 | $183.18 | $200.16 | $179.85 | $199.86 | +9.20% | 32,592,081 |
| Jan 2014 | $192.72 | $195.00 | $178.05 | $183.03 | -6.10% | 33,523,989 |
| Dec 2013 | $185.43 | $195.00 | $179.55 | $194.91 | +5.85% | 22,625,952 |
| Nov 2013 | $183.42 | $187.02 | $179.13 | $184.14 | +0.29% | 29,879,975 |
| Oct 2013 | $175.86 | $188.07 | $169.38 | $183.60 | +4.51% | 29,800,367 |
| Sep 2013 | $171.45 | $182.58 | $168.27 | $175.68 | +3.43% | 25,513,698 |
| Aug 2013 | $174.69 | $180.54 | $168.78 | $169.86 | -1.85% | 28,559,004 |
| Jul 2013 | $156.72 | $181.20 | $156.12 | $173.07 | +9.89% | 40,217,215 |
| Jun 2013 | $167.52 | $169.41 | $156.06 | $157.50 | -5.90% | 42,303,318 |
| May 2013 | $162.36 | $171.75 | $157.71 | $167.37 | +2.35% | 49,416,352 |
| Apr 2013 | $146.64 | $164.19 | $144.63 | $163.53 | +10.88% | 56,186,157 |
| Mar 2013 | $142.68 | $150.60 | $141.84 | $147.48 | +2.63% | 34,790,896 |
| Feb 2013 | $143.04 | $144.66 | $138.06 | $143.70 | +0.95% | 38,907,066 |
| Jan 2013 | $137.85 | $145.20 | $135.33 | $142.35 | +5.49% | 41,758,412 |
| Dec 2012 | $130.29 | $135.99 | $126.75 | $134.94 | +4.27% | 39,188,493 |
| Nov 2012 | $133.74 | $136.47 | $125.01 | $129.42 | -3.10% | 43,769,814 |
| Oct 2012 | $150.54 | $152.88 | $133.50 | $133.56 | -11.44% | 46,958,319 |
| Sep 2012 | $148.53 | $156.99 | $145.89 | $150.81 | +1.05% | 35,377,110 |
| Aug 2012 | $149.82 | $156.30 | $146.04 | $149.25 | +0.10% | 29,104,486 |
| Jul 2012 | $148.44 | $151.44 | $138.48 | $149.10 | -1.72% | 38,976,625 |
| Jun 2012 | $142.59 | $154.41 | $139.32 | $151.71 | +4.79% | 31,018,891 |
| May 2012 | $160.05 | $161.94 | $143.13 | $144.78 | -9.73% | 35,466,491 |
| Apr 2012 | $158.04 | $161.94 | $152.52 | $160.38 | +1.06% | 35,055,513 |
| Mar 2012 | $152.67 | $161.85 | $149.70 | $158.70 | +4.03% | 37,217,396 |
| Feb 2012 | $154.56 | $172.50 | $147.87 | $152.55 | -0.08% | 34,920,847 |
| Jan 2012 | $139.74 | $155.28 | $137.52 | $152.67 | +11.16% | 44,619,567 |
| Dec 2011 | $142.50 | $145.23 | $129.18 | $137.34 | -4.07% | 45,294,445 |
| Nov 2011 | $139.38 | $149.76 | $131.37 | $143.16 | -0.73% | 50,914,203 |
| Oct 2011 | $118.68 | $148.44 | $111.30 | $144.21 | +20.27% | 57,167,059 |
| Sep 2011 | $144.09 | $146.58 | $119.82 | $119.91 | -17.19% | 71,736,597 |
| Aug 2011 | $160.14 | $160.14 | $130.80 | $144.81 | -6.13% | 84,750,255 |
| Jul 2011 | $160.80 | $168.60 | $153.87 | $154.26 | -4.87% | 39,242,811 |
| Jun 2011 | $159.33 | $163.47 | $145.92 | $162.15 | +1.41% | 47,074,279 |
| May 2011 | $169.26 | $171.00 | $151.50 | $159.90 | -6.15% | 38,987,702 |
| Apr 2011 | $165.57 | $170.64 | $159.51 | $170.37 | +3.31% | 32,141,546 |
| Mar 2011 | $164.22 | $167.40 | $153.30 | $164.91 | +0.18% | 45,938,180 |
| Feb 2011 | $152.70 | $168.57 | $152.22 | $164.61 | +8.27% | 45,108,145 |
| Jan 2011 | $150.00 | $152.58 | $141.66 | $152.04 | +1.60% | 48,571,113 |
| Dec 2010 | $143.40 | $150.51 | $143.10 | $149.64 | +6.15% | 41,054,788 |
| Nov 2010 | $141.75 | $145.74 | $135.39 | $140.97 | -0.61% | 43,746,984 |
| Oct 2010 | $134.70 | $144.00 | $132.63 | $141.84 | +5.96% | 47,454,731 |
| Sep 2010 | $123.99 | $137.61 | $123.36 | $133.86 | +9.44% | 40,688,149 |
| Aug 2010 | $123.75 | $127.98 | $116.13 | $122.31 | +0.25% | 47,563,051 |
| Jul 2010 | $103.35 | $123.42 | $101.19 | $122.01 | +17.58% | 52,227,074 |
| Jun 2010 | $106.98 | $117.60 | $101.85 | $103.77 | -4.37% | 54,858,781 |
| May 2010 | $119.67 | $121.17 | $101.31 | $108.51 | -9.21% | 63,483,373 |
| Apr 2010 | $112.77 | $124.35 | $112.50 | $119.52 | +6.98% | 55,479,555 |
| Mar 2010 | $101.19 | $117.15 | $100.74 | $111.72 | +10.44% | 66,342,849 |
| Feb 2010 | $98.88 | $102.75 | $95.64 | $101.16 | +3.40% | 46,658,653 |
| Jan 2010 | $102.27 | $104.64 | $95.79 | $97.83 | -3.15% | 44,274,059 |
| Dec 2009 | $105.12 | $106.86 | $93.06 | $101.01 | -2.63% | 49,699,331 |
| Nov 2009 | $95.31 | $106.05 | $94.92 | $103.74 | +8.67% | 40,029,460 |
| Oct 2009 | $96.06 | $104.70 | $90.18 | $95.46 | -1.00% | 52,125,933 |
| Sep 2009 | $95.37 | $103.77 | $91.59 | $96.42 | +0.66% | 47,738,101 |
| Aug 2009 | $94.08 | $100.08 | $91.62 | $95.79 | +3.23% | 47,530,389 |
| Jul 2009 | $76.89 | $93.90 | $71.73 | $92.79 | +20.73% | 57,006,131 |
| Jun 2009 | $86.82 | $90.69 | $72.12 | $76.86 | -10.01% | 70,195,285 |
| May 2009 | $82.83 | $89.85 | $79.20 | $85.41 | +2.04% | 59,203,510 |
| Apr 2009 | $65.52 | $87.15 | $64.86 | $83.70 | +24.94% | 72,599,420 |
| Mar 2009 | $53.19 | $71.22 | $48.15 | $66.99 | +19.03% | 72,727,918 |
| Feb 2009 | $68.10 | $76.29 | $54.87 | $56.28 | -18.29% | 59,903,896 |
| Jan 2009 | $76.26 | $83.94 | $66.33 | $68.88 | -9.25% | 62,172,893 |
| Dec 2008 | $73.86 | $83.70 | $66.48 | $75.90 | +0.96% | 70,555,361 |
| Nov 2008 | $96.00 | $99.87 | $63.96 | $75.18 | -21.79% | 70,511,753 |
| Oct 2008 | $120.00 | $123.45 | $82.59 | $96.12 | -20.50% | 92,213,292 |
| Sep 2008 | $135.15 | $144.66 | $118.35 | $120.90 | -9.32% | 63,728,495 |
| Aug 2008 | $131.40 | $139.98 | $126.33 | $133.32 | +1.44% | 34,828,983 |
| Jul 2008 | $127.29 | $137.25 | $121.29 | $131.43 | +2.15% | 57,689,522 |
| Jun 2008 | $143.46 | $143.46 | $127.08 | $128.67 | -10.48% | 51,169,687 |
| May 2008 | $146.10 | $150.15 | $140.16 | $143.73 | -2.04% | 38,185,453 |
| Apr 2008 | $141.06 | $157.47 | $139.59 | $146.73 | +4.60% | 50,715,354 |
| Mar 2008 | $139.38 | $144.24 | $132.27 | $140.28 | +0.73% | 53,070,700 |
| Feb 2008 | $135.30 | $144.21 | $133.59 | $139.26 | +2.74% | 41,141,003 |
| Jan 2008 | $132.45 | $140.58 | $123.78 | $135.54 | +2.47% | 60,771,882 |
| Dec 2007 | $139.32 | $143.97 | $126.75 | $132.27 | -4.46% | 35,890,932 |
| Nov 2007 | $147.39 | $148.11 | $131.37 | $138.45 | -6.79% | 45,288,617 |
| Oct 2007 | $149.43 | $151.26 | $136.98 | $148.53 | -0.10% | 38,415,606 |
| Sep 2007 | $146.25 | $151.95 | $139.68 | $148.68 | +1.66% | 27,128,945 |
| Aug 2007 | $139.95 | $149.94 | $137.25 | $146.25 | +4.32% | 50,601,918 |
| Jul 2007 | $152.79 | $161.70 | $139.38 | $140.19 | -8.08% | 43,118,619 |
| Jun 2007 | $156.96 | $159.75 | $150.33 | $152.52 | -2.83% | 36,541,000 |
| May 2007 | $148.20 | $157.50 | $146.40 | $156.96 | +6.41% | 34,550,587 |
| Apr 2007 | $148.47 | $151.23 | $145.32 | $147.51 | -0.53% | 31,038,772 |
| Mar 2007 | $151.50 | $155.22 | $146.01 | $148.29 | -2.56% | 39,710,254 |
| Feb 2007 | $149.70 | $161.01 | $145.89 | $152.19 | +2.36% | 33,141,856 |
| Jan 2007 | $146.10 | $153.00 | $142.74 | $148.68 | +1.75% | 33,634,759 |
| Dec 2006 | $140.55 | $149.04 | $137.70 | $146.13 | +3.79% | 25,977,427 |
| Nov 2006 | $137.88 | $146.61 | $135.24 | $140.79 | +2.47% | 32,944,259 |
| Oct 2006 | $127.92 | $140.70 | $127.44 | $137.40 | +6.91% | 29,317,626 |
| Sep 2006 | $120.06 | $130.47 | $118.50 | $128.52 | +7.18% | 24,236,926 |
| Aug 2006 | $119.28 | $122.58 | $116.46 | $119.91 | +0.78% | 24,036,226 |
| Jul 2006 | $124.44 | $125.79 | $117.48 | $118.98 | -4.66% | 26,097,927 |
| Jun 2006 | $127.38 | $130.14 | $118.59 | $124.80 | -2.19% | 34,148,058 |
| May 2006 | $132.63 | $137.25 | $124.77 | $127.59 | -3.56% | 30,352,493 |
| Apr 2006 | $126.84 | $134.70 | $126.84 | $132.30 | +4.48% | 26,057,425 |
| Mar 2006 | $121.14 | $130.50 | $120.33 | $126.63 | +4.90% | 31,203,122 |
| Feb 2006 | $117.03 | $126.12 | $115.56 | $120.72 | +2.78% | 32,833,059 |
| Jan 2006 | $130.26 | $130.26 | $115.86 | $117.45 | -7.88% | 35,264,893 |
| Dec 2005 | $129.09 | $131.43 | $125.70 | $127.50 | -0.58% | 23,047,925 |
| Nov 2005 | $125.13 | $131.19 | $124.62 | $128.25 | +2.54% | 33,934,128 |
| Oct 2005 | $118.29 | $127.68 | $112.80 | $125.07 | +6.43% | 37,461,625 |
| Sep 2005 | $119.61 | $122.61 | $113.61 | $117.51 | -1.01% | 36,017,527 |
| Aug 2005 | $128.61 | $130.20 | $117.51 | $118.71 | -7.29% | 29,108,360 |
| Jul 2005 | $129.30 | $134.25 | $122.64 | $128.04 | -0.77% | 36,128,828 |
| Jun 2005 | $139.56 | $148.08 | $128.28 | $129.03 | -7.53% | 27,785,793 |
| May 2005 | $141.36 | $146.61 | $137.40 | $139.53 | -1.27% | 20,804,559 |
| Apr 2005 | $154.56 | $155.64 | $137.40 | $141.33 | -8.06% | 26,646,558 |
| Mar 2005 | $166.14 | $170.25 | $150.48 | $153.72 | -7.09% | 31,122,399 |
| Feb 2005 | $149.70 | $168.75 | $149.16 | $165.45 | +10.97% | 25,369,796 |
| Jan 2005 | $149.64 | $150.90 | $142.65 | $149.10 | +0.38% | 23,751,133 |
| Dec 2004 | $151.77 | $154.02 | $141.81 | $148.53 | -1.90% | 23,585,633 |
| Nov 2004 | $134.40 | $153.42 | $133.74 | $151.41 | +12.31% | 27,200,068 |
| Oct 2004 | $135.51 | $139.20 | $125.46 | $134.82 | -0.53% | 27,117,030 |
| Sep 2004 | $127.86 | $136.20 | $124.98 | $135.54 | +5.54% | 23,553,532 |
| Aug 2004 | $128.64 | $130.08 | $119.64 | $128.43 | -0.14% | 20,947,528 |
| Jul 2004 | $134.25 | $134.34 | $123.42 | $128.61 | -3.49% | 19,708,459 |
| Jun 2004 | $129.63 | $134.22 | $127.50 | $133.26 | +2.82% | 19,473,461 |
| May 2004 | $129.39 | $131.76 | $122.52 | $129.60 | +0.58% | 22,881,625 |
| Apr 2004 | $127.74 | $135.60 | $127.08 | $128.85 | +1.73% | 28,114,762 |
| Mar 2004 | $136.35 | $137.67 | $121.35 | $126.66 | -6.37% | 29,577,659 |
| Feb 2004 | $132.27 | $138.75 | $129.51 | $135.27 | +2.71% | 22,768,493 |
| Jan 2004 | $137.94 | $138.51 | $127.35 | $131.70 | -1.08% | 26,939,327 |
| Dec 2003 | $121.83 | $134.43 | $121.56 | $133.14 | +9.96% | 20,917,801 |
| Nov 2003 | $121.08 | $122.61 | $116.91 | $121.08 | -0.35% | 14,859,235 |
| Oct 2003 | $106.53 | $123.18 | $105.69 | $121.50 | +14.57% | 26,047,866 |
| Sep 2003 | $112.08 | $113.43 | $105.03 | $106.05 | -5.33% | 22,350,431 |
| Aug 2003 | $114.15 | $114.15 | $108.57 | $112.02 | -2.02% | 20,984,000 |
| Jul 2003 | $101.31 | $116.10 | $97.86 | $114.33 | +12.85% | 32,462,534 |
| Jun 2003 | $104.34 | $105.00 | $100.53 | $101.31 | -2.43% | 25,116,598 |
| May 2003 | $106.35 | $106.38 | $99.93 | $103.83 | -2.37% | 22,192,333 |
| Apr 2003 | $91.26 | $107.28 | $90.03 | $106.35 | +16.54% | 28,030,067 |
| Mar 2003 | $90.69 | $98.49 | $82.92 | $91.26 | +1.03% | 22,244,499 |
| Feb 2003 | $94.77 | $96.12 | $86.13 | $90.33 | -5.52% | 20,763,169 |
| Jan 2003 | $98.28 | $102.33 | $91.83 | $95.61 | -1.97% | 22,511,834 |
| Dec 2002 | $104.97 | $105.06 | $94.26 | $97.53 | -6.34% | 20,288,633 |
| Nov 2002 | $85.65 | $105.03 | $84.33 | $104.13 | +20.52% | 19,026,533 |
| Oct 2002 | $91.83 | $97.98 | $80.73 | $86.40 | -4.38% | 30,735,403 |
| Sep 2002 | $98.43 | $99.51 | $87.63 | $90.36 | -8.81% | 20,005,766 |
| Aug 2002 | $95.13 | $101.13 | $87.33 | $99.09 | +4.26% | 19,688,200 |
| Jul 2002 | $111.63 | $112.62 | $82.83 | $95.04 | -14.82% | 28,613,834 |
| Jun 2002 | $108.45 | $111.93 | $100.23 | $111.57 | +2.88% | 16,840,399 |
| May 2002 | $103.68 | $112.20 | $101.07 | $108.45 | +4.45% | 16,957,334 |
| Apr 2002 | $106.11 | $109.83 | $97.56 | $103.83 | -2.59% | 20,136,733 |
| Mar 2002 | $101.64 | $111.93 | $101.64 | $106.59 | +4.22% | 18,681,035 |
| Feb 2002 | $98.43 | $104.97 | $93.18 | $102.27 | +5.38% | 22,388,532 |
| Jan 2002 | $110.43 | $119.43 | $79.41 | $97.05 | -11.59% | 74,306,602 |
| Dec 2001 | $120.93 | $124.44 | $109.41 | $109.77 | -9.23% | 19,115,334 |
| Nov 2001 | $108.93 | $123.18 | $108.45 | $120.93 | +11.79% | 16,191,602 |
| Oct 2001 | $105.93 | $114.78 | $103.08 | $108.18 | +1.38% | 19,095,201 |
| Sep 2001 | $112.83 | $117.30 | $83.61 | $106.71 | -6.07% | 17,359,699 |
| Aug 2001 | $117.63 | $119.01 | $109.53 | $113.61 | -3.42% | 15,649,868 |
| Jul 2001 | $109.83 | $119.43 | $108.24 | $117.63 | +8.74% | 15,160,133 |
| Jun 2001 | $115.86 | $119.67 | $105.48 | $108.18 | -6.63% | 16,298,932 |
| May 2001 | $108.81 | $127.44 | $108.18 | $115.86 | +6.51% | 22,430,267 |
| Apr 2001 | $103.14 | $117.57 | $101.55 | $108.78 | +5.47% | 17,813,600 |
| Mar 2001 | $106.86 | $116.52 | $94.83 | $103.14 | -3.48% | 21,257,964 |
| Feb 2001 | $111.33 | $113.13 | $95.37 | $106.86 | -4.02% | 22,586,135 |
| Jan 2001 | $113.62 | $120.37 | $97.87 | $111.33 | -5.90% | 23,838,035 |
| Dec 2000 | $101.62 | $123.56 | $99.93 | $118.31 | +18.17% | 23,926,900 |
| Nov 2000 | $100.12 | $106.68 | $96.93 | $100.12 | -0.19% | 19,056,568 |
| Oct 2000 | $84.56 | $101.81 | $77.43 | $100.31 | +20.50% | 29,656,668 |
| Sep 2000 | $86.81 | $92.43 | $79.87 | $83.24 | -4.36% | 24,441,731 |
| Aug 2000 | $95.24 | $97.31 | $86.43 | $87.04 | -8.07% | 23,689,865 |
| Jul 2000 | $100.31 | $110.06 | $91.87 | $94.68 | -4.36% | 17,891,867 |
| Jun 2000 | $115.43 | $118.43 | $98.62 | $98.99 | -14.29% | 20,508,768 |
| May 2000 | $121.62 | $128.62 | $111.06 | $115.49 | -4.89% | 20,342,600 |
| Apr 2000 | $125.43 | $133.93 | $108.43 | $121.43 | -0.82% | 23,248,900 |
| Mar 2000 | $117.06 | $127.56 | $100.43 | $122.43 | +4.70% | 30,098,700 |
| Feb 2000 | $124.68 | $129.12 | $111.43 | $116.93 | -6.40% | 21,580,200 |
| Jan 2000 | $142.31 | $149.93 | $121.81 | $124.93 | -12.06% | 25,873,000 |
| Dec 1999 | $124.49 | $144.62 | $123.93 | $142.06 | +13.14% | 25,212,400 |
| Nov 1999 | $126.68 | $136.81 | $123.43 | $125.56 | -0.89% | 19,972,600 |
| Oct 1999 | $121.43 | $127.31 | $111.81 | $126.68 | +3.79% | 20,063,800 |
| Sep 1999 | $122.06 | $125.81 | $114.68 | $122.06 | 0.00% | 18,631,000 |
| Aug 1999 | $133.93 | $137.87 | $121.43 | $122.06 | -7.83% | 29,797,100 |
| Jul 1999 | $135.31 | $142.87 | $129.06 | $132.43 | -2.12% | 16,994,500 |
| Jun 1999 | $130.37 | $141.43 | $128.93 | $135.31 | +4.14% | 17,181,600 |
| May 1999 | $139.62 | $146.43 | $128.18 | $129.93 | -6.94% | 19,766,600 |
| Apr 1999 | $101.43 | $141.99 | $100.93 | $139.62 | +37.40% | 29,059,100 |
| Mar 1999 | $106.81 | $109.93 | $98.49 | $101.62 | -4.86% | 17,124,900 |
| Feb 1999 | $96.49 | $106.93 | $96.24 | $106.81 | +10.69% | 13,445,600 |
| Jan 1999 | $99.43 | $105.62 | $93.93 | $96.49 | -2.89% | 13,731,700 |
| Dec 1998 | $104.87 | $104.87 | $94.99 | $99.37 | -6.08% | 18,042,600 |
| Nov 1998 | $103.56 | $109.24 | $100.68 | $105.81 | +3.74% | 9,918,700 |
| Oct 1998 | $93.62 | $105.62 | $92.12 | $101.99 | +8.66% | 18,937,400 |
| Sep 1998 | $86.49 | $98.18 | $83.12 | $93.87 | +8.61% | 21,400,600 |
| Aug 1998 | $99.18 | $100.87 | $86.43 | $86.43 | -12.86% | 15,458,800 |
| Jul 1998 | $105.24 | $107.43 | $98.87 | $99.18 | -5.65% | 12,243,400 |
| Jun 1998 | $105.43 | $109.49 | $102.56 | $105.12 | -0.18% | 14,705,100 |
| May 1998 | $106.93 | $109.43 | $102.93 | $105.31 | +0.18% | 11,895,700 |
| Apr 1998 | $105.81 | $108.43 | $101.43 | $105.12 | -0.53% | 12,825,800 |
| Mar 1998 | $100.43 | $106.24 | $98.18 | $105.68 | +5.75% | 11,608,800 |
| Feb 1998 | $99.37 | $103.68 | $95.49 | $99.93 | +1.52% | 12,885,100 |
| Jan 1998 | $109.43 | $109.87 | $97.37 | $98.43 | -10.46% | 14,591,500 |
| Dec 1997 | $107.18 | $111.06 | $103.24 | $109.93 | +2.57% | 22,090,700 |
| Nov 1997 | $100.05 | $109.93 | $98.24 | $107.18 | +8.20% | 12,517,700 |
| Oct 1997 | $98.87 | $103.30 | $93.18 | $99.06 | -0.06% | 14,206,700 |
| Sep 1997 | $96.93 | $102.93 | $94.06 | $99.12 | +2.26% | 14,367,200 |
| Aug 1997 | $103.37 | $104.24 | $96.31 | $96.93 | -6.28% | 10,993,600 |
| Jul 1997 | $95.43 | $104.18 | $95.37 | $103.43 | +8.53% | 12,409,600 |
| Jun 1997 | $92.18 | $98.68 | $91.68 | $95.31 | +3.81% | 14,514,400 |
| May 1997 | $93.18 | $98.56 | $91.31 | $91.81 | -1.34% | 17,416,300 |
| Apr 1997 | $88.31 | $93.30 | $86.55 | $93.06 | +5.38% | 14,001,000 |
| Mar 1997 | $88.80 | $93.18 | $87.93 | $88.31 | -1.26% | 12,771,600 |
| Feb 1997 | $85.68 | $91.05 | $85.18 | $89.43 | +4.53% | 16,264,500 |
| Jan 1997 | $86.55 | $92.30 | $84.18 | $85.55 | -1.44% | 18,557,000 |
| Dec 1996 | $91.93 | $93.18 | $86.55 | $86.81 | -5.83% | 14,586,400 |
| Nov 1996 | $86.43 | $94.18 | $86.31 | $92.18 | +6.96% | 11,609,100 |
| Oct 1996 | $88.80 | $89.68 | $85.68 | $86.18 | -2.82% | 11,459,200 |
| Sep 1996 | $87.43 | $91.18 | $86.93 | $88.68 | +0.57% | 11,403,600 |
| Aug 1996 | $83.18 | $88.93 | $82.18 | $88.18 | +6.65% | 11,197,300 |
| Jul 1996 | $84.56 | $88.43 | $78.18 | $82.68 | -2.07% | 16,956,000 |
| Jun 1996 | $91.56 | $92.30 | $84.43 | $84.43 | -8.28% | 13,920,500 |
| May 1996 | $97.18 | $100.93 | $91.68 | $92.06 | -5.40% | 21,832,000 |
| Apr 1996 | $94.43 | $98.80 | $94.43 | $97.31 | +1.96% | 16,163,700 |
| Mar 1996 | $89.06 | $98.43 | $87.56 | $95.43 | +7.61% | 23,830,200 |
| Feb 1996 | $82.43 | $90.05 | $81.93 | $88.68 | +6.93% | 19,493,200 |
| Jan 1996 | $78.68 | $83.56 | $76.68 | $82.93 | +5.40% | 18,694,200 |
| Dec 1995 | $79.43 | $81.31 | $77.31 | $78.68 | -0.79% | 15,699,100 |
| Nov 1995 | $76.55 | $79.93 | $73.81 | $79.31 | +2.92% | 17,434,200 |
| Oct 1995 | $82.43 | $82.81 | $77.06 | $77.06 | -7.08% | 19,162,500 |
| Sep 1995 | $82.31 | $86.43 | $82.18 | $82.93 | +0.61% | 15,820,800 |
| Aug 1995 | $82.43 | $84.81 | $81.68 | $82.43 | -0.15% | 18,002,500 |
| Jul 1995 | $80.43 | $85.68 | $80.06 | $82.56 | +2.80% | 17,032,600 |
| Jun 1995 | $81.68 | $81.93 | $77.68 | $80.31 | -1.68% | 20,966,300 |
| May 1995 | $77.93 | $83.43 | $77.06 | $81.68 | +5.15% | 22,087,200 |
| Apr 1995 | $81.43 | $82.68 | $76.43 | $77.68 | -4.90% | 15,888,900 |
| Mar 1995 | $75.43 | $83.06 | $72.05 | $81.68 | +8.29% | 21,905,600 |
| Feb 1995 | $70.81 | $76.18 | $69.93 | $75.43 | +6.53% | 18,392,900 |
| Jan 1995 | $75.18 | $79.18 | $69.80 | $70.81 | -6.44% | 18,378,300 |
| Dec 1994 | $72.31 | $77.80 | $70.06 | $75.68 | +4.49% | 13,018,100 |
| Nov 1994 | $81.43 | $81.43 | $69.18 | $72.43 | -11.60% | 22,718,300 |
| Oct 1994 | $86.55 | $86.55 | $80.06 | $81.93 | -5.48% | 17,665,100 |
| Sep 1994 | $83.30 | $87.68 | $81.18 | $86.68 | +3.74% | 18,089,600 |
| Aug 1994 | $77.56 | $84.43 | $76.81 | $83.56 | +7.74% | 18,928,300 |
| Jul 1994 | $74.43 | $78.68 | $73.18 | $77.56 | +5.08% | 10,408,600 |
| Jun 1994 | $76.18 | $78.56 | $72.68 | $73.81 | -3.75% | 12,947,100 |
| May 1994 | $71.68 | $78.18 | $71.31 | $76.68 | +7.73% | 15,001,000 |
| Apr 1994 | $67.18 | $72.81 | $67.06 | $71.18 | +3.83% | 12,659,800 |
| Mar 1994 | $71.81 | $74.43 | $67.55 | $68.56 | -4.86% | 13,176,000 |
| Feb 1994 | $72.05 | $74.93 | $70.56 | $72.05 | +0.17% | 13,599,800 |
| Jan 1994 | $65.06 | $72.43 | $64.93 | $71.93 | +10.36% | 15,849,100 |
| Dec 1993 | $66.81 | $68.18 | $64.56 | $65.18 | -2.07% | 13,336,600 |
| Nov 1993 | $63.93 | $67.18 | $61.93 | $66.55 | +4.11% | 10,867,000 |
| Oct 1993 | $66.68 | $69.06 | $63.18 | $63.93 | -4.48% | 11,348,400 |
| Sep 1993 | $67.43 | $68.93 | $64.68 | $66.93 | -0.37% | 9,482,900 |
| Aug 1993 | $68.18 | $70.43 | $66.31 | $67.18 | -1.83% | 11,300,500 |
| Jul 1993 | $65.31 | $69.31 | $63.68 | $68.43 | +5.19% | 11,002,900 |
| Jun 1993 | $65.18 | $67.06 | $62.93 | $65.06 | +0.19% | 11,231,900 |
| May 1993 | $63.31 | $66.18 | $61.43 | $64.93 | +3.18% | 9,582,300 |
| Apr 1993 | $59.68 | $64.93 | $57.43 | $62.93 | +5.45% | 15,855,500 |
| Mar 1993 | $63.18 | $66.55 | $58.06 | $59.68 | -5.16% | 14,994,400 |
| Feb 1993 | $61.81 | $67.81 | $61.31 | $62.93 | +2.23% | 10,500,200 |
| Jan 1993 | $65.81 | $66.43 | $60.18 | $61.56 | -6.28% | 10,428,800 |
| Dec 1992 | $61.56 | $67.55 | $61.43 | $65.68 | +6.49% | 11,000,000 |
| Nov 1992 | $64.43 | $64.81 | $60.43 | $61.68 | -4.08% | 8,974,300 |
| Oct 1992 | $64.68 | $65.06 | $59.93 | $64.30 | -0.39% | 8,310,000 |
| Sep 1992 | $64.56 | $67.55 | $63.81 | $64.56 | -0.19% | 9,288,700 |
| Aug 1992 | $66.31 | $67.31 | $61.81 | $64.68 | -3.36% | 6,877,400 |
| Jul 1992 | $66.18 | $66.93 | $60.56 | $66.93 | +1.32% | 11,918,300 |
| Jun 1992 | $69.56 | $71.31 | $64.18 | $66.06 | -4.86% | 9,991,500 |
| May 1992 | $70.81 | $71.31 | $68.06 | $69.43 | -1.59% | 8,608,300 |
| Apr 1992 | $67.43 | $71.05 | $66.31 | $70.56 | +3.86% | 12,442,200 |
| Mar 1992 | $64.43 | $70.93 | $63.56 | $67.93 | +6.05% | 11,289,900 |
| Feb 1992 | $62.68 | $68.31 | $62.43 | $64.06 | +2.19% | 11,613,600 |
| Jan 1992 | $61.93 | $66.06 | $59.43 | $62.68 | +0.80% | 15,791,800 |
| Dec 1991 | $57.31 | $62.43 | $56.06 | $62.18 | +7.80% | 10,560,900 |
| Nov 1991 | $62.18 | $62.81 | $56.43 | $57.68 | -7.61% | 10,925,900 |
| Oct 1991 | $60.81 | $62.68 | $57.06 | $62.43 | +2.88% | 10,430,300 |
| Sep 1991 | $61.68 | $62.06 | $59.43 | $60.68 | -1.82% | 7,963,700 |
| Aug 1991 | $64.06 | $64.68 | $58.31 | $61.81 | -3.32% | 9,905,800 |
| Jul 1991 | $61.68 | $64.30 | $60.93 | $63.93 | +3.86% | 10,049,900 |
| Jun 1991 | $64.18 | $66.43 | $61.18 | $61.56 | -3.71% | 12,091,800 |
| May 1991 | $58.43 | $64.56 | $57.56 | $63.93 | +8.95% | 14,107,800 |
| Apr 1991 | $56.81 | $61.06 | $54.18 | $58.68 | +2.62% | 15,242,700 |
| Mar 1991 | $61.56 | $65.68 | $55.93 | $57.18 | -7.48% | 14,417,500 |
| Feb 1991 | $61.06 | $64.56 | $58.81 | $61.81 | +1.23% | 16,360,000 |
| Jan 1991 | $56.31 | $61.81 | $52.56 | $61.06 | +9.16% | 15,524,500 |
| Dec 1990 | $55.18 | $56.93 | $53.31 | $55.93 | +2.29% | 14,621,400 |
| Nov 1990 | $50.43 | $54.93 | $48.68 | $54.68 | +8.70% | 14,440,100 |
| Oct 1990 | $48.31 | $53.18 | $47.06 | $50.31 | +6.06% | 19,195,900 |
| Sep 1990 | $49.93 | $51.68 | $45.43 | $47.43 | -5.95% | 14,486,600 |
| Aug 1990 | $60.06 | $60.18 | $48.93 | $50.43 | -16.03% | 22,216,900 |
| Jul 1990 | $65.56 | $68.56 | $59.43 | $60.06 | -8.56% | 19,448,300 |
| Jun 1990 | $71.18 | $74.68 | $64.93 | $65.68 | -7.07% | 17,068,000 |
| May 1990 | $70.43 | $74.68 | $68.80 | $70.68 | +0.71% | 12,962,400 |
| Apr 1990 | $73.43 | $75.18 | $69.18 | $70.18 | -5.39% | 10,932,900 |
| Mar 1990 | $72.93 | $78.06 | $72.93 | $74.18 | +1.71% | 11,916,000 |
| Feb 1990 | $72.18 | $73.43 | $70.68 | $72.93 | +0.86% | 11,394,100 |
| Jan 1990 | $79.56 | $84.18 | $70.93 | $72.31 | -9.40% | 18,414,600 |
| Dec 1989 | $74.43 | $80.68 | $73.93 | $79.81 | +7.40% | 11,016,200 |
| Nov 1989 | $72.93 | $75.55 | $69.01 | $74.30 | +1.89% | 11,685,000 |
| Oct 1989 | $74.01 | $79.51 | $69.43 | $72.93 | -1.46% | 23,922,750 |
| Sep 1989 | $77.93 | $78.43 | $73.68 | $74.01 | -5.23% | 16,967,400 |
| Aug 1989 | $68.76 | $78.93 | $67.60 | $78.10 | +13.85% | 35,653,350 |
| Jul 1989 | $64.76 | $70.10 | $64.43 | $68.60 | +6.47% | 22,776,150 |
| Jun 1989 | $70.18 | $71.35 | $63.93 | $64.43 | -8.19% | 26,850,000 |
| May 1989 | $71.18 | $73.26 | $68.93 | $70.18 | -1.98% | 21,908,850 |
| Apr 1989 | $69.68 | $72.93 | $67.93 | $71.60 | +2.87% | 17,613,900 |
| Mar 1989 | $70.93 | $71.93 | $67.51 | $69.60 | -1.42% | 20,364,450 |
| Feb 1989 | $73.18 | $75.43 | $70.43 | $70.60 | -3.64% | 21,332,550 |
| Jan 1989 | $66.85 | $73.76 | $65.76 | $73.26 | +9.46% | 22,413,900 |
| Dec 1988 | $65.26 | $67.26 | $64.43 | $66.93 | +2.42% | 17,298,750 |
| Nov 1988 | $68.01 | $68.18 | $63.10 | $65.35 | -3.92% | 19,959,450 |
| Oct 1988 | $66.51 | $70.43 | $66.26 | $68.01 | +2.38% | 20,702,100 |
| Sep 1988 | $63.93 | $67.43 | $62.93 | $66.43 | +3.37% | 16,423,200 |
| Aug 1988 | $66.51 | $67.76 | $62.43 | $64.26 | -3.14% | 19,691,850 |
| Jul 1988 | $69.43 | $70.35 | $64.18 | $66.35 | -3.86% | 20,134,050 |
| Jun 1988 | $63.85 | $69.26 | $63.68 | $69.01 | +9.09% | 28,225,050 |
| May 1988 | $63.18 | $64.85 | $60.60 | $63.26 | +0.66% | 19,055,850 |
| Apr 1988 | $62.60 | $67.43 | $61.68 | $62.85 | +0.13% | 22,251,900 |
| Mar 1988 | $65.76 | $67.85 | $61.43 | $62.76 | -4.56% | 25,226,700 |
| Feb 1988 | $61.60 | $66.93 | $60.18 | $65.76 | +7.64% | 20,146,050 |
| Jan 1988 | $69.01 | $71.10 | $59.60 | $61.10 | -10.72% | 25,494,000 |
| Dec 1987 | $61.18 | $70.35 | $55.60 | $68.43 | +13.71% | 27,369,900 |
| Nov 1987 | $57.76 | $64.51 | $55.85 | $60.18 | +4.18% | 26,408,400 |
| Oct 1987 | $79.43 | $81.51 | $48.26 | $57.76 | -26.74% | 46,695,900 |
| Sep 1987 | $74.35 | $80.60 | $70.18 | $78.85 | +6.29% | 29,504,100 |
| Aug 1987 | $69.43 | $78.01 | $69.01 | $74.18 | +6.08% | 22,860,150 |
| Jul 1987 | $65.85 | $70.01 | $64.01 | $69.93 | +6.20% | 24,354,750 |
| Jun 1987 | $63.93 | $66.93 | $62.51 | $65.85 | +3.40% | 18,854,400 |
| May 1987 | $63.60 | $67.76 | $61.10 | $63.68 | +0.39% | 19,195,500 |
| Apr 1987 | $60.60 | $66.26 | $60.26 | $63.43 | +4.10% | 24,658,350 |
| Mar 1987 | $60.26 | $65.76 | $59.26 | $60.93 | +1.25% | 23,607,600 |
| Feb 1987 | $55.68 | $60.76 | $55.51 | $60.18 | +8.08% | 19,719,600 |
| Jan 1987 | $47.60 | $57.76 | $47.60 | $55.68 | +17.39% | 29,058,150 |
| Dec 1986 | $47.43 | $49.60 | $47.10 | $47.43 | -0.70% | 21,666,900 |
| Nov 1986 | $45.93 | $48.35 | $45.43 | $47.76 | +4.56% | 17,571,900 |
| Oct 1986 | $44.35 | $46.26 | $43.85 | $45.68 | +3.40% | 19,825,650 |
| Sep 1986 | $46.10 | $47.93 | $42.51 | $44.18 | -5.02% | 21,291,750 |
| Aug 1986 | $44.35 | $47.43 | $41.35 | $46.51 | +4.69% | 17,072,100 |
| Jul 1986 | $46.60 | $47.76 | $43.35 | $44.43 | -4.82% | 17,438,550 |
| Jun 1986 | $46.01 | $49.01 | $45.35 | $46.68 | +0.90% | 18,859,500 |
| May 1986 | $44.18 | $46.60 | $42.76 | $46.26 | +3.93% | 15,059,550 |
| Apr 1986 | $43.68 | $46.26 | $39.76 | $44.51 | +2.69% | 20,584,200 |
| Mar 1986 | $40.18 | $44.60 | $39.51 | $43.35 | +4.21% | 22,056,600 |
| Feb 1986 | $36.51 | $42.76 | $35.93 | $41.60 | +14.18% | 22,240,500 |
| Jan 1986 | $35.76 | $36.93 | $35.01 | $36.43 | +1.86% | 16,210,200 |
| Dec 1985 | $34.43 | $36.35 | $33.93 | $35.76 | +4.13% | 15,665,850 |
| Nov 1985 | $32.60 | $34.51 | $32.51 | $34.35 | +4.83% | 15,871,650 |
| Oct 1985 | $31.35 | $33.10 | $30.76 | $32.76 | +4.52% | 14,796,750 |
| Sep 1985 | $32.18 | $32.51 | $30.85 | $31.35 | -3.09% | 10,640,550 |
| Aug 1985 | $33.10 | $33.18 | $31.76 | $32.35 | -2.02% | 9,336,450 |
| Jul 1985 | $32.10 | $33.10 | $31.51 | $33.01 | +2.32% | 15,209,100 |
| Jun 1985 | $31.18 | $32.93 | $30.18 | $32.26 | +3.75% | 21,004,500 |
| May 1985 | $28.43 | $31.18 | $28.10 | $31.10 | +9.38% | 21,999,300 |
| Apr 1985 | $27.68 | $28.51 | $27.10 | $28.43 | +2.40% | 10,348,950 |
| Mar 1985 | $28.35 | $28.60 | $27.18 | $27.76 | -2.06% | 18,558,450 |
| Feb 1985 | $27.85 | $29.01 | $27.60 | $28.35 | +0.59% | 12,749,850 |
| Jan 1985 | $26.68 | $28.93 | $26.43 | $28.18 | +5.29% | 14,177,550 |
| Dec 1984 | $27.60 | $27.68 | $26.43 | $26.76 | -3.02% | 9,137,550 |
| Nov 1984 | $27.93 | $28.51 | $26.93 | $27.60 | -0.60% | 13,303,050 |
| Oct 1984 | $27.18 | $28.68 | $26.35 | $27.76 | +1.83% | 10,692,300 |
| Sep 1984 | $29.26 | $29.68 | $26.51 | $27.26 | -6.83% | 16,866,600 |
| Aug 1984 | $27.68 | $29.85 | $27.35 | $29.26 | +7.01% | 12,305,700 |
| Jul 1984 | $27.10 | $27.60 | $25.60 | $27.35 | +0.61% | 9,480,450 |
| Jun 1984 | $27.43 | $27.93 | $26.35 | $27.18 | -0.61% | 11,317,650 |
| May 1984 | $30.01 | $30.51 | $26.85 | $27.35 | -8.88% | 9,241,650 |
| Apr 1984 | $29.76 | $30.26 | $28.43 | $30.01 | +1.41% | 9,142,500 |
| Mar 1984 | $27.10 | $29.68 | $27.01 | $29.60 | +9.23% | 13,204,500 |
| Feb 1984 | $29.60 | $30.01 | $26.51 | $27.10 | -8.19% | 11,097,000 |
| Jan 1984 | $30.60 | $31.43 | $28.76 | $29.51 | -3.80% | 9,970,200 |
| Dec 1983 | $30.26 | $31.01 | $28.51 | $30.68 | +1.38% | 10,259,250 |
| Nov 1983 | $31.18 | $31.76 | $29.60 | $30.26 | -3.71% | 13,080,600 |
| Oct 1983 | $32.60 | $34.01 | $30.93 | $31.43 | -4.07% | 10,726,050 |
| Sep 1983 | $33.10 | $33.93 | $31.93 | $32.76 | -1.01% | 15,627,750 |
| Aug 1983 | $30.76 | $33.26 | $29.35 | $33.10 | +7.29% | 9,723,150 |
| Jul 1983 | $30.76 | $32.35 | $30.01 | $30.85 | +0.82% | 8,500,650 |
| Jun 1983 | $30.43 | $32.43 | $29.85 | $30.60 | +0.27% | 11,495,850 |
| May 1983 | $30.10 | $31.43 | $29.35 | $30.51 | 0.00% | 14,121,000 |
| Apr 1983 | $26.76 | $30.51 | $26.68 | $30.51 | +14.01% | 14,038,350 |
| Mar 1983 | $29.51 | $30.26 | $26.60 | $26.76 | -8.02% | 16,384,650 |
| Feb 1983 | $27.26 | $29.76 | $26.60 | $29.10 | +5.44% | 9,346,200 |
| Jan 1983 | $25.51 | $28.68 | $25.10 | $27.60 | +7.46% | 12,899,850 |
| Dec 1982 | $26.10 | $26.43 | $23.93 | $25.68 | -0.96% | 10,310,400 |
| Nov 1982 | $25.60 | $27.68 | $25.26 | $25.93 | +1.30% | 11,913,900 |
| Oct 1982 | $23.76 | $27.43 | $23.35 | $25.60 | +7.34% | 13,300,650 |
| Sep 1982 | $24.76 | $25.60 | $23.76 | $23.85 | -4.35% | 8,653,050 |
| Aug 1982 | $22.26 | $25.10 | $21.51 | $24.93 | +13.68% | 10,665,150 |
| Jul 1982 | $22.26 | $23.18 | $21.85 | $21.93 | -1.50% | 6,783,750 |
| Jun 1982 | $22.60 | $23.26 | $21.68 | $22.26 | -2.20% | 8,209,650 |
| May 1982 | $23.93 | $24.85 | $22.60 | $22.76 | -3.53% | 7,633,050 |
| Apr 1982 | $23.93 | $24.68 | $23.01 | $23.60 | -1.39% | 5,895,750 |
| Mar 1982 | $22.85 | $24.93 | $21.76 | $23.93 | +4.74% | 10,221,900 |
| Feb 1982 | $24.35 | $24.68 | $22.26 | $22.85 | -7.11% | 7,001,700 |
| Jan 1982 | $25.93 | $26.01 | $23.93 | $24.60 | -5.14% | 5,561,550 |
| Dec 1981 | $25.85 | $26.68 | $25.10 | $25.93 | +0.32% | 7,212,750 |
| Nov 1981 | $25.93 | $26.93 | $24.26 | $25.85 | +0.65% | 7,434,750 |
| Oct 1981 | $24.60 | $25.85 | $24.01 | $25.68 | +4.41% | 6,253,500 |
| Sep 1981 | $26.76 | $27.51 | $24.18 | $24.60 | -8.10% | 7,156,350 |
| Aug 1981 | $29.26 | $29.68 | $26.43 | $26.76 | -8.54% | 5,786,250 |
| Jul 1981 | $30.43 | $30.43 | $28.51 | $29.26 | -4.10% | 5,520,750 |
| Jun 1981 | $29.93 | $31.35 | $29.60 | $30.51 | +1.95% | 6,930,300 |
| May 1981 | $31.60 | $31.76 | $29.51 | $29.93 | -5.27% | 5,883,450 |
| Apr 1981 | $33.93 | $34.10 | $31.51 | $31.60 | -6.88% | 7,818,750 |
| Mar 1981 | $33.01 | $34.43 | $32.18 | $33.93 | +2.78% | 8,260,500 |
| Feb 1981 | $31.26 | $34.01 | $30.43 | $33.01 | +5.60% | 7,595,400 |
| Jan 1981 | $29.85 | $31.93 | $29.85 | $31.26 | +4.75% | 6,307,500 |
| Dec 1980 | $31.43 | $31.43 | $28.60 | $29.85 | -5.04% | 5,773,350 |
| Nov 1980 | $30.10 | $32.93 | $29.10 | $31.43 | +4.43% | 6,248,700 |
| Oct 1980 | $31.26 | $31.93 | $28.85 | $30.10 | -3.73% | 8,497,500 |
| Sep 1980 | $31.68 | $32.85 | $30.93 | $31.26 | -1.32% | 6,029,250 |
| Aug 1980 | $32.60 | $33.93 | $31.43 | $31.68 | -3.31% | 6,140,250 |
| Jul 1980 | $30.85 | $32.76 | $29.60 | $32.76 | +6.21% | 7,001,400 |
| Jun 1980 | $31.26 | $32.18 | $30.18 | $30.85 | -1.33% | 6,044,100 |
| May 1980 | $30.10 | $32.01 | $29.10 | $31.26 | +3.88% | 4,642,500 |
| Apr 1980 | $29.26 | $30.26 | $27.76 | $30.10 | +2.85% | 4,853,400 |
| Mar 1980 | $31.68 | $31.68 | $27.26 | $29.26 | -7.87% | 5,848,200 |
| Feb 1980 | $31.18 | $34.60 | $30.68 | $31.76 | +1.87% | 10,147,350 |
| Jan 1980 | $29.85 | $32.76 | $28.43 | $31.18 | +4.47% | 7,628,250 |
| Dec 1979 | $29.76 | $30.68 | $28.93 | $29.85 | +0.28% | 4,651,650 |
| Nov 1979 | $28.26 | $30.10 | $27.43 | $29.76 | +5.31% | 4,862,850 |
| Oct 1979 | $30.10 | $30.93 | $26.51 | $28.26 | -6.35% | 6,672,900 |
| Sep 1979 | $28.85 | $31.68 | $27.76 | $30.18 | +4.62% | 6,293,100 |
| Aug 1979 | $27.10 | $29.01 | $26.93 | $28.85 | +6.46% | 5,255,250 |
| Jul 1979 | $25.68 | $27.18 | $25.10 | $27.10 | +5.52% | 4,734,300 |
| Jun 1979 | $25.43 | $26.93 | $25.18 | $25.68 | +0.98% | 4,159,650 |
| May 1979 | $25.76 | $26.10 | $24.93 | $25.43 | -1.29% | 3,865,950 |
| Apr 1979 | $27.10 | $27.76 | $25.68 | $25.76 | -4.92% | 4,058,250 |
| Mar 1979 | $25.43 | $28.18 | $25.26 | $27.10 | +6.55% | 5,173,650 |
| Feb 1979 | $26.18 | $26.51 | $24.68 | $25.43 | -2.86% | 3,626,250 |
| Jan 1979 | $25.01 | $27.68 | $25.01 | $26.18 | +4.66% | 5,509,800 |
| Dec 1978 | $25.93 | $26.43 | $24.85 | $25.01 | -3.53% | 3,523,950 |
| Nov 1978 | $26.18 | $27.26 | $25.10 | $25.93 | +0.32% | 3,994,050 |
| Oct 1978 | $27.26 | $29.01 | $25.35 | $25.85 | -5.20% | 5,692,950 |
| Sep 1978 | $26.76 | $29.01 | $26.60 | $27.26 | +1.87% | 5,380,650 |
| Aug 1978 | $26.01 | $27.93 | $25.60 | $26.76 | +2.88% | 6,544,050 |
| Jul 1978 | $24.85 | $26.01 | $24.10 | $26.01 | +4.70% | 3,961,200 |
| Jun 1978 | $25.51 | $27.18 | $24.60 | $24.85 | -2.61% | 4,307,850 |
| May 1978 | $26.35 | $27.01 | $24.43 | $25.51 | -3.16% | 5,896,650 |
| Apr 1978 | $23.93 | $27.43 | $23.10 | $26.35 | +9.34% | 6,463,950 |
| Mar 1978 | $23.43 | $24.68 | $23.26 | $24.10 | +2.85% | 4,578,750 |
| Feb 1978 | $25.43 | $25.43 | $23.10 | $23.43 | -7.86% | 3,475,650 |
| Jan 1978 | $26.18 | $26.60 | $24.76 | $25.43 | -3.17% | 4,295,700 |
| Dec 1977 | $26.43 | $26.93 | $25.26 | $26.26 | -0.63% | 5,430,600 |
| Nov 1977 | $27.51 | $28.01 | $26.43 | $26.43 | -4.52% | 6,000,750 |
| Oct 1977 | $29.18 | $29.26 | $25.76 | $27.68 | -5.14% | 5,252,400 |
| Sep 1977 | $29.01 | $29.85 | $28.43 | $29.18 | +0.57% | 4,697,100 |
| Aug 1977 | $29.43 | $29.76 | $28.43 | $29.01 | -1.42% | 4,485,750 |
| Jul 1977 | $31.18 | $31.26 | $29.10 | $29.43 | -5.61% | 6,273,300 |
| Jun 1977 | $31.85 | $32.76 | $30.85 | $31.18 | -2.09% | 4,344,450 |
| May 1977 | $33.18 | $33.43 | $31.60 | $31.85 | -4.02% | 3,236,100 |
| Apr 1977 | $33.51 | $34.68 | $32.26 | $33.18 | -0.99% | 3,818,100 |
| Mar 1977 | $33.01 | $34.93 | $32.85 | $33.51 | +1.51% | 4,584,300 |
| Feb 1977 | $33.93 | $34.43 | $32.68 | $33.01 | -2.70% | 4,338,150 |
| Jan 1977 | $36.85 | $37.60 | $33.10 | $33.93 | -9.15% | 4,974,000 |
| Dec 1976 | $34.35 | $37.68 | $34.01 | $37.35 | +8.74% | 5,265,000 |
| Nov 1976 | $37.43 | $37.51 | $34.01 | $34.35 | -8.24% | 4,775,400 |
| Oct 1976 | $38.10 | $38.18 | $35.01 | $37.43 | -1.75% | 6,475,050 |
| Sep 1976 | $38.43 | $40.43 | $37.76 | $38.10 | -0.87% | 4,969,500 |
| Aug 1976 | $39.68 | $40.01 | $37.35 | $38.43 | -3.15% | 5,809,500 |
| Jul 1976 | $40.51 | $40.76 | $38.26 | $39.68 | -2.06% | 5,699,850 |
| Jun 1976 | $41.43 | $43.18 | $39.60 | $40.51 | -1.92% | 5,809,350 |
| May 1976 | $44.22 | $45.68 | $40.06 | $41.31 | -6.60% | 4,917,600 |
| Apr 1976 | $44.31 | $45.72 | $44.10 | $44.22 | -0.19% | 3,199,800 |
| Mar 1976 | $45.39 | $46.56 | $42.68 | $44.31 | -2.39% | 4,927,200 |
| Feb 1976 | $44.56 | $46.22 | $43.47 | $45.39 | +1.87% | 3,172,500 |
| Jan 1976 | $39.01 | $44.68 | $39.01 | $44.56 | +14.33% | 5,571,300 |
| Dec 1975 | $38.76 | $39.60 | $37.39 | $38.97 | +0.54% | 3,722,100 |
| Nov 1975 | $38.51 | $40.22 | $37.97 | $38.76 | +0.43% | 2,634,900 |
| Oct 1975 | $36.51 | $39.85 | $36.26 | $38.60 | +5.71% | 4,223,100 |
| Sep 1975 | $38.85 | $39.68 | $36.39 | $36.51 | -6.01% | 3,472,500 |
| Aug 1975 | $37.26 | $39.14 | $36.60 | $38.85 | +4.25% | 3,790,800 |
| Jul 1975 | $38.31 | $39.72 | $36.26 | $37.26 | -2.72% | 3,476,100 |
| Jun 1975 | $37.89 | $38.64 | $35.47 | $38.31 | +1.66% | 3,565,800 |
| May 1975 | $37.22 | $39.39 | $36.72 | $37.68 | +1.80% | 4,171,800 |
| Apr 1975 | $33.26 | $37.35 | $32.43 | $37.01 | +10.58% | 4,491,900 |
| Mar 1975 | $31.10 | $34.47 | $31.10 | $33.47 | +7.93% | 3,996,300 |
| Feb 1975 | $28.76 | $32.22 | $28.47 | $31.01 | +7.98% | 4,194,300 |
| Jan 1975 | $26.72 | $29.39 | $26.35 | $28.72 | +7.48% | 4,454,100 |
| Dec 1974 | $27.18 | $27.18 | $25.14 | $26.72 | -3.32% | 3,422,700 |
| Nov 1974 | $30.60 | $31.01 | $27.39 | $27.64 | -9.79% | 3,926,400 |
| Oct 1974 | $25.22 | $31.22 | $25.01 | $30.64 | +21.48% | 5,393,700 |
| Sep 1974 | $27.93 | $28.35 | $25.10 | $25.22 | -9.70% | 3,679,800 |
| Aug 1974 | $29.39 | $31.01 | $26.60 | $27.93 | -4.96% | 4,077,600 |
| Jul 1974 | $30.22 | $31.47 | $28.60 | $29.39 | -2.76% | 3,454,200 |
| Jun 1974 | $29.76 | $31.76 | $29.64 | $30.22 | +1.54% | 3,339,000 |
| May 1974 | $28.47 | $30.60 | $28.47 | $29.76 | +4.54% | 3,309,600 |
| Apr 1974 | $28.39 | $29.97 | $28.22 | $28.47 | +0.29% | 2,892,300 |
| Mar 1974 | $27.39 | $29.72 | $26.97 | $28.39 | +3.65% | 3,710,400 |
| Feb 1974 | $27.26 | $28.10 | $26.10 | $27.39 | +0.46% | 2,155,200 |
| Jan 1974 | $27.60 | $27.97 | $25.14 | $27.26 | -1.21% | 2,331,600 |
| Dec 1973 | $25.76 | $27.85 | $25.22 | $27.60 | +6.77% | 2,607,600 |
| Nov 1973 | $28.72 | $28.72 | $24.01 | $25.85 | -10.01% | 5,724,300 |
| Oct 1973 | $28.22 | $31.10 | $27.93 | $28.72 | +1.77% | 2,910,000 |
| Sep 1973 | $27.14 | $28.35 | $26.64 | $28.22 | +5.12% | 1,798,200 |
| Aug 1973 | $26.72 | $27.26 | $25.76 | $26.85 | +0.47% | 1,812,600 |
| Jul 1973 | $25.60 | $27.93 | $24.60 | $26.72 | +4.23% | 2,426,100 |
| Jun 1973 | $24.64 | $26.72 | $24.47 | $25.64 | +4.06% | 2,524,200 |
| May 1973 | $25.31 | $26.72 | $23.89 | $24.64 | -2.63% | 2,662,500 |
| Apr 1973 | $25.76 | $26.41 | $24.95 | $25.31 | -2.25% | 1,925,400 |
| Mar 1973 | $25.39 | $26.20 | $25.08 | $25.89 | +1.97% | 3,099,000 |
| Feb 1973 | $24.66 | $26.60 | $24.62 | $25.39 | +2.96% | 2,081,400 |
| Jan 1973 | $25.35 | $26.10 | $24.66 | $24.66 | -2.71% | 2,544,600 |
| Dec 1972 | $25.31 | $26.97 | $25.01 | $25.35 | +0.16% | 1,936,200 |
| Nov 1972 | $24.47 | $26.22 | $24.47 | $25.31 | +3.58% | 2,552,400 |
| Oct 1972 | $24.39 | $24.43 | $23.62 | $24.43 | +0.09% | 1,634,400 |
| Sep 1972 | $24.81 | $24.89 | $23.68 | $24.41 | -1.26% | 1,580,400 |
| Aug 1972 | $23.37 | $24.81 | $23.33 | $24.72 | +5.80% | 1,935,000 |
| Jul 1972 | $23.47 | $23.87 | $22.99 | $23.37 | -0.44% | 1,515,600 |
| Jun 1972 | $23.72 | $24.12 | $23.28 | $23.47 | – | 1,795,200 |
Seasonality
DD 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 | -1.2% | 0.8% | -2.8% | 2.0% | 2.6% | 6.4% | 3.1% | -0.1% | -2.0% | 0.1% | 7.3% | 1.2% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 9.3% | 13.9% | -8.1% | -0.3% | 6.5% | -6.6% | 1.0% | -1.3% | -3.5% | 8.2% | ||
| 2025 | 0.7% | 6.5% | -8.2% | -11.6% | 1.8% | 2.7% | 4.8% | 7.5% | 1.3% | 4.8% | 17.0% | 1.1% |
| 2024 | -19.7% | 12.6% | 10.8% | -5.4% | 13.9% | -2.0% | 4.0% | 1.1% | 5.8% | -6.9% | 1.2% | -8.8% |
| 2023 | 7.8% | -0.8% | -1.7% | -2.9% | -3.1% | 6.3% | 9.2% | -1.0% | -3.0% | -2.3% | -1.3% | 7.5% |
| 2022 | -5.2% | 1.4% | -4.9% | -10.4% | 3.4% | -18.1% | 10.8% | -9.1% | -9.4% | 13.5% | 23.9% | -2.7% |
| 2021 | 11.7% | -11.1% | 9.9% | -0.2% | 10.1% | -8.5% | -2.7% | -1.4% | -8.1% | 2.4% | 6.7% | 9.2% |
| 2020 | -20.3% | -15.6% | -20.5% | 37.9% | 8.5% | 4.7% | 1.2% | 4.3% | -0.5% | 2.5% | 12.1% | 12.1% |
| 2019 | 0.5% | -0.3% | 0.1% | 14.4% | -15.7% | 79.9% | -3.5% | -5.9% | 5.0% | -7.6% | -1.2% | -0.9% |
| 2018 | 0.0% | -2.5% | -8.1% | -0.6% | 1.7% | 2.4% | 3.7% | 2.2% | -7.2% | -13.8% | 6.6% | -6.3% |
| 2017 | 2.9% | 4.0% | 2.9% | -0.7% | -1.0% | 2.9% | 2.4% | 2.1% | 0.0% | 0.0% | 0.5% | 0.0% |