DTE Energy Co (DTE) stock
DTENYSEElectric ServicesFiscal year ends December 31Also trades as DTB, DTG, DTK, DTW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 8/305% below fair value
$134.52+2.56 (+1.94%)
Close on Oct 29, 2026Market cap $27.98BP/E 21.3Yield 3.30%
Price history
DTE Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$134.52
+1.94% on the day
52-week range
$119.68 – $155.75
-13.6% from the high
Change over 52 weeks
-3.1%
From $138.86 on Oct 29, 2025
Average volume
1.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $131.89 | $134.72 | $131.38 | $134.52 | +1.99% | 3,949,683 |
| Oct 19, 2026 | $129.14 | $133.13 | $126.51 | $131.89 | +1.66% | 6,372,233 |
| Oct 12, 2026 | $127.15 | $130.25 | $126.08 | $129.73 | +2.23% | 7,447,085 |
| Oct 5, 2026 | $124.65 | $128.67 | $123.76 | $126.90 | +1.97% | 7,336,545 |
| Sep 28, 2026 | $121.35 | $125.36 | $119.68 | $124.45 | +2.48% | 11,542,283 |
| Sep 21, 2026 | $127.26 | $127.49 | $120.24 | $121.44 | -5.51% | 10,418,800 |
| Sep 14, 2026 | $133.05 | $133.60 | $128.18 | $128.52 | -3.06% | 11,223,635 |
| Sep 8, 2026 | $136.00 | $138.01 | $132.29 | $132.58 | -2.57% | 5,559,110 |
| Aug 31, 2026 | $135.51 | $137.67 | $134.35 | $136.08 | +0.16% | 5,787,118 |
| Aug 24, 2026 | $135.51 | $137.87 | $134.67 | $135.86 | +0.47% | 6,001,548 |
| Aug 17, 2026 | $140.32 | $143.24 | $135.07 | $135.22 | -3.99% | 5,486,482 |
| Aug 10, 2026 | $139.17 | $141.21 | $135.76 | $140.84 | +0.69% | 6,951,281 |
| Aug 3, 2026 | $141.58 | $143.34 | $138.50 | $139.87 | -1.41% | 7,245,620 |
| Jul 27, 2026 | $148.70 | $150.56 | $140.50 | $141.87 | -5.08% | 7,372,414 |
| Jul 20, 2026 | $148.39 | $150.81 | $143.87 | $149.46 | +0.86% | 6,483,709 |
| Jul 13, 2026 | $150.43 | $151.92 | $146.72 | $148.19 | -1.38% | 5,323,919 |
| Jul 6, 2026 | $153.86 | $155.75 | $148.53 | $150.27 | -2.46% | 6,320,858 |
| Jun 29, 2026 | $153.92 | $155.06 | $150.57 | $154.06 | -0.24% | 5,351,783 |
| Jun 22, 2026 | $146.00 | $154.90 | $145.98 | $154.43 | +4.66% | 6,943,675 |
| Jun 15, 2026 | $147.04 | $150.00 | $145.61 | $147.56 | +0.09% | 6,253,706 |
| Jun 8, 2026 | $145.24 | $148.25 | $143.02 | $147.42 | +1.13% | 7,558,422 |
| Jun 1, 2026 | $141.73 | $146.65 | $139.78 | $145.77 | +2.03% | 8,782,770 |
| May 26, 2026 | $146.00 | $146.55 | $142.30 | $142.87 | -1.67% | 5,225,761 |
| May 18, 2026 | $141.09 | $145.49 | $140.50 | $145.30 | +3.95% | 7,523,608 |
| May 11, 2026 | $141.58 | $143.88 | $139.75 | $139.78 | -0.58% | 6,772,228 |
| May 4, 2026 | $147.72 | $148.45 | $140.37 | $140.60 | -5.50% | 13,206,998 |
| Apr 27, 2026 | $147.54 | $153.72 | $146.38 | $148.79 | +1.30% | 7,600,657 |
| Apr 20, 2026 | $147.25 | $148.18 | $143.11 | $146.88 | -0.07% | 5,032,624 |
| Apr 13, 2026 | $149.51 | $149.51 | $145.07 | $146.98 | -1.80% | 5,577,421 |
| Apr 6, 2026 | $147.25 | $151.40 | $146.78 | $149.68 | +1.11% | 4,398,520 |
| Mar 30, 2026 | $146.58 | $148.77 | $144.37 | $148.04 | +2.47% | 3,493,837 |
| Mar 23, 2026 | $143.13 | $145.79 | $141.82 | $144.47 | +2.05% | 5,261,293 |
| Mar 16, 2026 | $149.00 | $150.69 | $141.42 | $141.57 | -5.35% | 6,817,744 |
| Mar 9, 2026 | $150.44 | $150.74 | $145.54 | $149.57 | -0.37% | 5,313,530 |
| Mar 2, 2026 | $147.81 | $150.31 | $144.06 | $150.13 | +1.27% | 9,242,803 |
| Feb 23, 2026 | $145.59 | $148.40 | $143.80 | $148.24 | +2.23% | 6,749,483 |
| Feb 17, 2026 | $150.05 | $154.63 | $142.09 | $145.00 | +0.04% | 6,268,034 |
| Feb 9, 2026 | $134.53 | $145.42 | $134.03 | $144.94 | +7.51% | 8,351,263 |
| Feb 2, 2026 | $134.28 | $137.83 | $132.21 | $134.82 | +0.33% | 8,813,951 |
| Jan 26, 2026 | $135.54 | $138.47 | $132.51 | $134.38 | +0.04% | 8,927,551 |
| Jan 20, 2026 | $134.98 | $137.64 | $133.11 | $134.33 | -0.87% | 8,484,041 |
| Jan 12, 2026 | $129.40 | $136.04 | $129.40 | $135.51 | +4.33% | 8,358,985 |
| Jan 5, 2026 | $129.89 | $131.56 | $126.62 | $129.89 | -0.36% | 6,176,316 |
| Dec 29, 2025 | $129.42 | $130.94 | $128.05 | $130.36 | +1.02% | 3,831,412 |
| Dec 22, 2025 | $126.78 | $129.22 | $126.23 | $129.05 | +1.10% | 4,949,255 |
| Dec 15, 2025 | $129.65 | $130.88 | $127.35 | $127.64 | -1.66% | 12,793,810 |
| Dec 8, 2025 | $131.64 | $132.11 | $129.53 | $129.80 | -1.09% | 8,225,959 |
| Dec 1, 2025 | $135.94 | $136.77 | $129.69 | $131.23 | -4.23% | 7,691,955 |
| Nov 24, 2025 | $135.93 | $137.22 | $134.61 | $137.03 | +0.93% | 4,226,824 |
| Nov 17, 2025 | $137.64 | $138.44 | $134.61 | $135.77 | -0.97% | 6,362,088 |
| Nov 10, 2025 | $137.25 | $140.59 | $136.57 | $137.10 | +0.26% | 8,972,079 |
| Nov 3, 2025 | $134.89 | $136.76 | $132.40 | $136.75 | +0.89% | 10,646,300 |
| Oct 27, 2025 | $142.39 | $142.39 | $134.83 | $135.54 | -4.44% | 7,427,489 |
| Oct 20, 2025 | $142.81 | $143.73 | $141.27 | $141.84 | -0.08% | 3,879,745 |
| Oct 13, 2025 | $139.91 | $143.60 | $139.61 | $141.95 | +1.07% | 4,115,284 |
| Oct 6, 2025 | $140.29 | $143.79 | $139.88 | $140.45 | +0.31% | 5,088,804 |
| Sep 29, 2025 | $139.41 | $141.96 | $138.49 | $140.01 | +0.50% | 5,298,438 |
| Sep 22, 2025 | $135.99 | $139.84 | $135.53 | $139.31 | +2.68% | 4,460,473 |
| Sep 15, 2025 | $135.84 | $136.72 | $133.98 | $135.67 | -0.86% | 6,941,651 |
| Sep 8, 2025 | $136.13 | $137.29 | $134.12 | $136.84 | +0.18% | 4,413,096 |
| Sep 2, 2025 | $135.99 | $137.20 | $134.76 | $136.60 | -0.04% | 3,835,043 |
| Aug 25, 2025 | $139.00 | $139.36 | $136.41 | $136.65 | -2.35% | 4,545,013 |
| Aug 18, 2025 | $139.03 | $142.05 | $137.40 | $139.94 | +0.73% | 4,999,149 |
| Aug 11, 2025 | $140.78 | $141.50 | $138.32 | $138.92 | -0.96% | 6,012,728 |
| Aug 4, 2025 | $138.91 | $141.54 | $138.91 | $140.26 | +1.26% | 5,575,014 |
| Jul 28, 2025 | $139.17 | $139.59 | $134.60 | $138.51 | -0.66% | 9,622,330 |
| Jul 21, 2025 | $137.08 | $140.21 | $136.82 | $139.43 | +1.58% | 5,626,694 |
| Jul 14, 2025 | $134.01 | $137.39 | $132.55 | $137.26 | +2.52% | 6,347,881 |
| Jul 7, 2025 | $131.87 | $134.57 | $129.10 | $133.88 | +1.47% | 7,654,853 |
| Jun 30, 2025 | $131.20 | $133.85 | $129.85 | $131.94 | +0.24% | 7,907,060 |
| Jun 23, 2025 | $133.29 | $134.42 | $130.34 | $131.62 | -0.53% | 6,404,311 |
| Jun 16, 2025 | $134.53 | $135.12 | $131.09 | $132.32 | -2.14% | 6,781,224 |
| Jun 9, 2025 | $133.50 | $136.26 | $132.99 | $135.22 | +1.02% | 5,839,365 |
| Jun 2, 2025 | $135.90 | $136.70 | $132.10 | $133.85 | -2.05% | 6,229,637 |
| May 26, 2025 | $135.80 | $137.62 | $134.03 | $136.65 | +0.24% | 5,413,754 |
| May 19, 2025 | $137.62 | $139.25 | $133.39 | $136.32 | -1.27% | 6,439,584 |
| May 12, 2025 | $135.00 | $138.21 | $129.64 | $138.07 | +1.43% | 9,582,428 |
| May 5, 2025 | $136.52 | $139.53 | $134.94 | $136.12 | -0.18% | 6,128,691 |
| Apr 28, 2025 | $134.84 | $138.40 | $133.06 | $136.36 | +1.19% | 7,954,879 |
| Apr 21, 2025 | $132.83 | $137.75 | $130.19 | $134.76 | +0.91% | 10,214,274 |
| Apr 14, 2025 | $130.35 | $135.29 | $129.94 | $133.55 | +2.87% | 5,029,114 |
| Apr 7, 2025 | $129.50 | $131.36 | $123.69 | $129.82 | -1.50% | 9,651,824 |
| Mar 31, 2025 | $137.19 | $140.39 | $130.64 | $131.80 | -3.49% | 6,818,400 |
| Mar 24, 2025 | $137.29 | $138.09 | $133.00 | $136.57 | -0.39% | 7,287,390 |
| Mar 17, 2025 | $133.97 | $138.22 | $133.33 | $137.11 | +1.37% | 10,796,223 |
| Mar 10, 2025 | $132.26 | $135.52 | $130.15 | $135.26 | +2.72% | 7,215,802 |
| Mar 3, 2025 | $133.32 | $136.28 | $129.69 | $131.68 | -1.51% | 7,336,668 |
| Feb 24, 2025 | $132.40 | $134.11 | $130.85 | $133.70 | +1.30% | 4,513,828 |
| Feb 18, 2025 | $129.80 | $132.88 | $128.27 | $131.99 | +2.29% | 5,051,578 |
| Feb 10, 2025 | $122.64 | $130.22 | $122.12 | $129.04 | +5.17% | 7,834,561 |
| Feb 3, 2025 | $119.06 | $123.24 | $118.20 | $122.70 | +2.35% | 5,814,749 |
| Jan 27, 2025 | $120.40 | $122.13 | $117.56 | $119.88 | +0.65% | 6,321,048 |
| Jan 21, 2025 | $124.31 | $125.60 | $116.30 | $119.10 | -3.69% | 6,159,751 |
| Jan 13, 2025 | $119.08 | $124.09 | $116.76 | $123.66 | +3.90% | 3,977,532 |
| Jan 6, 2025 | $121.57 | $121.61 | $118.36 | $119.02 | -2.11% | 3,635,680 |
| Dec 30, 2024 | $121.00 | $122.83 | $119.43 | $121.58 | +0.19% | 2,980,320 |
| Dec 23, 2024 | $120.05 | $122.08 | $118.92 | $121.35 | +0.97% | 2,817,355 |
| Dec 16, 2024 | $120.31 | $123.07 | $116.65 | $120.18 | -0.91% | 10,090,729 |
| Dec 9, 2024 | $121.39 | $122.28 | $119.52 | $121.28 | -0.24% | 7,026,246 |
| Dec 2, 2024 | $125.77 | $125.85 | $121.15 | $121.57 | -3.35% | 5,827,180 |
| Nov 25, 2024 | $125.01 | $127.53 | $124.63 | $125.78 | +0.95% | 4,452,842 |
| Nov 18, 2024 | $119.67 | $125.05 | $119.32 | $124.60 | +3.76% | 8,195,147 |
| Nov 11, 2024 | $117.79 | $120.82 | $117.77 | $120.09 | +1.94% | 9,081,094 |
| Nov 4, 2024 | $121.04 | $123.67 | $115.59 | $117.80 | -2.88% | 10,006,777 |
| Oct 28, 2024 | $127.48 | $127.64 | $121.09 | $121.29 | -4.17% | 4,659,134 |
| Oct 21, 2024 | $129.02 | $131.67 | $126.46 | $126.57 | -1.81% | 5,880,741 |
| Oct 14, 2024 | $124.92 | $129.28 | $124.75 | $128.90 | +3.23% | 5,427,200 |
| Oct 7, 2024 | $126.70 | $126.70 | $123.59 | $124.87 | -1.66% | 5,348,900 |
| Sep 30, 2024 | $128.00 | $129.53 | $125.70 | $126.98 | -0.31% | 4,251,500 |
| Sep 23, 2024 | $125.45 | $127.89 | $124.20 | $127.38 | +1.83% | 4,308,500 |
| Sep 16, 2024 | $126.37 | $126.77 | $122.84 | $125.09 | -0.68% | 7,076,300 |
| Sep 9, 2024 | $123.15 | $126.08 | $122.58 | $125.95 | +2.24% | 5,211,400 |
| Sep 3, 2024 | $125.00 | $127.59 | $122.73 | $123.19 | -1.46% | 5,822,200 |
| Aug 26, 2024 | $124.23 | $125.51 | $123.22 | $125.02 | +0.97% | 2,929,900 |
| Aug 19, 2024 | $121.91 | $124.15 | $121.91 | $123.82 | +1.58% | 3,151,200 |
| Aug 12, 2024 | $119.62 | $122.94 | $119.38 | $121.89 | +1.65% | 5,562,700 |
| Aug 5, 2024 | $124.27 | $124.42 | $117.91 | $119.91 | -2.70% | 4,981,100 |
| Jul 29, 2024 | $118.21 | $126.76 | $117.44 | $123.24 | +4.27% | 5,094,400 |
| Jul 22, 2024 | $116.65 | $120.54 | $115.80 | $118.19 | +1.81% | 5,138,300 |
| Jul 15, 2024 | $113.84 | $118.58 | $112.65 | $116.09 | +1.41% | 5,217,200 |
| Jul 8, 2024 | $109.75 | $115.25 | $108.40 | $114.48 | +4.29% | 5,909,100 |
| Jul 1, 2024 | $111.44 | $111.75 | $108.80 | $109.77 | -1.12% | 2,907,000 |
| Jun 24, 2024 | $110.96 | $113.17 | $108.95 | $111.01 | +0.09% | 5,240,400 |
| Jun 17, 2024 | $110.32 | $112.45 | $109.57 | $110.91 | -1.10% | 4,911,100 |
| Jun 10, 2024 | $112.20 | $115.30 | $111.37 | $112.14 | -0.17% | 5,770,700 |
| Jun 3, 2024 | $116.49 | $117.03 | $112.08 | $112.33 | -3.60% | 4,105,200 |
| May 28, 2024 | $112.85 | $116.61 | $110.92 | $116.53 | +3.16% | 3,948,000 |
| May 20, 2024 | $117.00 | $117.45 | $111.78 | $112.96 | -3.12% | 3,628,000 |
| May 13, 2024 | $115.57 | $117.17 | $114.17 | $116.60 | +0.96% | 3,668,200 |
| May 6, 2024 | $112.95 | $116.86 | $111.67 | $115.49 | +2.43% | 5,275,500 |
| Apr 29, 2024 | $109.88 | $112.85 | $109.47 | $112.75 | +2.95% | 5,029,900 |
| Apr 22, 2024 | $108.29 | $111.87 | $107.88 | $109.52 | +0.88% | 6,209,200 |
| Apr 15, 2024 | $106.61 | $108.75 | $103.06 | $108.57 | +2.18% | 6,328,200 |
| Apr 8, 2024 | $109.38 | $110.62 | $105.40 | $106.25 | -2.61% | 6,197,900 |
| Apr 1, 2024 | $112.14 | $112.50 | $108.35 | $109.10 | -2.71% | 5,690,000 |
| Mar 25, 2024 | $109.30 | $112.31 | $107.07 | $112.14 | +2.99% | 4,815,100 |
| Mar 18, 2024 | $108.49 | $111.21 | $108.19 | $108.88 | +0.37% | 6,538,800 |
| Mar 11, 2024 | $113.01 | $114.05 | $108.01 | $108.48 | -3.85% | 7,019,000 |
| Mar 4, 2024 | $107.54 | $113.09 | $107.54 | $112.82 | +4.36% | 5,186,300 |
| Feb 26, 2024 | $107.82 | $109.26 | $105.96 | $108.11 | -0.31% | 5,294,400 |
| Feb 20, 2024 | $107.79 | $109.48 | $106.79 | $108.45 | +0.60% | 4,772,500 |
| Feb 12, 2024 | $104.51 | $108.59 | $103.12 | $107.80 | +3.25% | 6,936,200 |
| Feb 5, 2024 | $104.06 | $106.48 | $102.78 | $104.41 | -0.64% | 7,123,000 |
| Jan 29, 2024 | $103.58 | $107.51 | $102.93 | $105.08 | +1.44% | 7,469,000 |
| Jan 22, 2024 | $104.23 | $105.43 | $102.17 | $103.59 | -0.89% | 5,730,000 |
| Jan 16, 2024 | $107.55 | $108.29 | $103.96 | $104.52 | -3.98% | 3,896,200 |
| Jan 8, 2024 | $109.96 | $111.64 | $107.61 | $108.85 | -1.63% | 3,463,400 |
| Jan 2, 2024 | $109.84 | $112.06 | $109.77 | $110.65 | +0.35% | 4,264,100 |
| Dec 26, 2023 | $109.41 | $110.69 | $109.30 | $110.26 | +0.58% | 2,425,100 |
| Dec 18, 2023 | $110.23 | $111.39 | $108.98 | $109.62 | -0.25% | 4,926,200 |
| Dec 11, 2023 | $108.58 | $114.62 | $107.84 | $109.90 | +1.19% | 8,258,300 |
| Dec 4, 2023 | $107.76 | $109.26 | $106.43 | $108.61 | +0.41% | 7,462,600 |
| Nov 27, 2023 | $105.50 | $108.25 | $103.37 | $108.17 | +2.66% | 8,134,600 |
| Nov 20, 2023 | $103.04 | $105.93 | $101.44 | $105.37 | +1.71% | 5,363,000 |
| Nov 13, 2023 | $98.55 | $104.01 | $97.43 | $103.60 | +5.10% | 7,546,400 |
| Nov 6, 2023 | $100.15 | $100.37 | $97.31 | $98.57 | -1.61% | 8,550,900 |
| Oct 30, 2023 | $96.98 | $101.56 | $92.58 | $100.18 | +3.37% | 10,221,500 |
| Oct 23, 2023 | $95.34 | $99.90 | $94.60 | $96.91 | +0.27% | 6,896,900 |
| Oct 16, 2023 | $98.33 | $99.18 | $96.34 | $96.65 | -1.25% | 6,461,300 |
| Oct 9, 2023 | $95.17 | $98.09 | $95.03 | $97.87 | +2.85% | 6,438,600 |
| Oct 2, 2023 | $98.67 | $99.00 | $90.14 | $95.16 | -4.15% | 12,065,400 |
| Sep 25, 2023 | $105.41 | $105.89 | $98.40 | $99.28 | -6.52% | 6,916,700 |
| Sep 18, 2023 | $106.78 | $107.86 | $105.35 | $106.21 | -0.53% | 7,012,300 |
| Sep 11, 2023 | $102.44 | $107.35 | $102.44 | $106.78 | +4.01% | 9,469,800 |
| Sep 5, 2023 | $102.02 | $102.79 | $100.07 | $102.66 | +0.47% | 4,653,700 |
| Aug 28, 2023 | $105.00 | $105.82 | $101.31 | $102.18 | -2.61% | 3,948,600 |
| Aug 21, 2023 | $105.26 | $106.72 | $104.04 | $104.92 | -0.63% | 5,103,700 |
| Aug 14, 2023 | $107.68 | $107.80 | $104.35 | $105.59 | -2.13% | 4,619,200 |
| Aug 7, 2023 | $108.57 | $109.50 | $106.81 | $107.89 | +0.01% | 4,950,200 |
| Jul 31, 2023 | $114.01 | $114.95 | $107.14 | $107.88 | -5.01% | 5,956,200 |
| Jul 24, 2023 | $115.21 | $116.73 | $113.04 | $113.57 | -1.35% | 4,789,200 |
| Jul 17, 2023 | $112.94 | $115.42 | $108.66 | $115.12 | +1.92% | 4,600,500 |
| Jul 10, 2023 | $109.66 | $113.44 | $108.25 | $112.95 | +2.69% | 4,697,700 |
| Jul 3, 2023 | $110.02 | $113.08 | $109.48 | $109.99 | -0.03% | 4,407,400 |
| Jun 26, 2023 | $110.35 | $111.37 | $107.86 | $110.02 | +0.02% | 7,368,800 |
| Jun 20, 2023 | $114.28 | $114.52 | $109.54 | $110.00 | -3.61% | 6,757,100 |
| Jun 12, 2023 | $111.80 | $115.17 | $109.99 | $114.12 | +2.41% | 12,755,600 |
| Jun 5, 2023 | $109.08 | $112.83 | $108.79 | $111.43 | +2.34% | 7,420,800 |
| May 30, 2023 | $106.60 | $109.32 | $105.77 | $108.88 | +2.23% | 5,652,700 |
| May 22, 2023 | $108.84 | $110.47 | $105.66 | $106.51 | -1.89% | 5,859,100 |
| May 15, 2023 | $113.73 | $113.89 | $107.83 | $108.56 | -4.31% | 4,749,500 |
| May 8, 2023 | $112.73 | $114.83 | $112.18 | $113.45 | +0.08% | 4,325,000 |
| May 1, 2023 | $112.00 | $113.92 | $110.96 | $113.36 | +0.85% | 4,460,200 |
| Apr 24, 2023 | $113.72 | $116.02 | $111.27 | $112.41 | -1.13% | 4,623,900 |
| Apr 17, 2023 | $113.29 | $114.33 | $111.60 | $113.69 | +0.63% | 4,583,400 |
| Apr 10, 2023 | $113.14 | $114.63 | $111.27 | $112.98 | -0.76% | 6,597,900 |
| Apr 3, 2023 | $109.12 | $114.01 | $107.97 | $113.85 | +3.93% | 6,032,000 |
| Mar 27, 2023 | $107.44 | $109.61 | $105.22 | $109.54 | +2.61% | 5,884,400 |
| Mar 20, 2023 | $107.33 | $108.84 | $102.27 | $106.75 | -0.27% | 6,018,500 |
| Mar 13, 2023 | $104.59 | $110.07 | $104.25 | $107.04 | +2.45% | 8,148,700 |
| Mar 6, 2023 | $109.21 | $110.28 | $103.81 | $104.48 | -4.45% | 7,731,000 |
| Feb 27, 2023 | $113.55 | $114.09 | $106.11 | $109.35 | -3.23% | 8,613,600 |
| Feb 21, 2023 | $114.77 | $114.91 | $110.64 | $113.00 | -1.99% | 5,666,900 |
| Feb 13, 2023 | $113.68 | $115.78 | $111.92 | $115.30 | +1.43% | 5,014,400 |
| Feb 6, 2023 | $112.52 | $113.93 | $111.43 | $113.68 | +0.82% | 5,451,400 |
| Jan 30, 2023 | $113.36 | $117.19 | $110.73 | $112.76 | -0.73% | 6,679,900 |
| Jan 23, 2023 | $114.06 | $114.85 | $112.30 | $113.59 | -0.33% | 4,274,900 |
| Jan 17, 2023 | $118.21 | $118.90 | $110.45 | $113.97 | -3.36% | 4,896,100 |
| Jan 9, 2023 | $119.17 | $121.32 | $117.13 | $117.93 | -1.26% | 4,049,100 |
| Jan 3, 2023 | $117.75 | $120.39 | $116.21 | $119.44 | +1.63% | 3,438,400 |
| Dec 27, 2022 | $118.90 | $120.16 | $116.51 | $117.53 | -0.85% | 2,263,900 |
| Dec 19, 2022 | $115.67 | $118.57 | $114.25 | $118.54 | +2.35% | 5,466,900 |
| Dec 12, 2022 | $118.14 | $122.41 | $114.64 | $115.82 | -1.17% | 9,330,300 |
| Dec 5, 2022 | $114.20 | $118.22 | $113.77 | $117.19 | +1.85% | 7,253,900 |
| Nov 28, 2022 | $113.91 | $118.25 | $113.41 | $115.06 | +0.24% | 9,993,900 |
| Nov 21, 2022 | $114.89 | $115.42 | $112.00 | $114.78 | +0.16% | 5,745,800 |
| Nov 14, 2022 | $114.57 | $116.50 | $112.80 | $114.60 | +0.30% | 8,529,200 |
| Nov 7, 2022 | $112.47 | $116.64 | $109.28 | $114.26 | +1.66% | 6,970,500 |
| Oct 31, 2022 | $113.31 | $113.69 | $109.12 | $112.39 | -1.10% | 8,684,500 |
| Oct 24, 2022 | $107.95 | $113.88 | $106.24 | $113.64 | +5.76% | 10,357,800 |
| Oct 17, 2022 | $105.91 | $110.13 | $105.07 | $107.45 | +2.82% | 10,880,300 |
| Oct 10, 2022 | $107.70 | $108.41 | $100.64 | $104.50 | -2.78% | 14,494,800 |
| Oct 3, 2022 | $117.30 | $119.37 | $106.68 | $107.49 | -6.57% | 9,387,200 |
| Sep 26, 2022 | $125.13 | $125.34 | $115.04 | $115.05 | -8.44% | 7,298,500 |
| Sep 19, 2022 | $129.27 | $131.13 | $124.08 | $125.66 | -3.26% | 7,310,700 |
| Sep 12, 2022 | $135.75 | $136.63 | $129.27 | $129.90 | -4.13% | 7,120,200 |
| Sep 6, 2022 | $131.56 | $135.79 | $131.00 | $135.50 | +3.32% | 3,448,000 |
| Aug 29, 2022 | $132.89 | $134.53 | $129.69 | $131.14 | -1.56% | 4,315,700 |
| Aug 22, 2022 | $135.62 | $136.05 | $133.17 | $133.22 | -2.14% | 3,515,400 |
| Aug 15, 2022 | $134.79 | $136.77 | $134.19 | $136.14 | +0.91% | 4,289,200 |
| Aug 8, 2022 | $130.11 | $135.02 | $129.13 | $134.91 | +4.50% | 5,315,300 |
| Aug 1, 2022 | $129.92 | $131.51 | $127.03 | $129.10 | -0.92% | 4,473,700 |
| Jul 25, 2022 | $123.76 | $131.00 | $123.31 | $130.30 | +5.29% | 3,885,900 |
| Jul 18, 2022 | $124.85 | $125.02 | $120.17 | $123.75 | -1.14% | 4,092,600 |
| Jul 11, 2022 | $123.81 | $127.27 | $122.45 | $125.18 | +0.26% | 3,756,200 |
| Jul 5, 2022 | $128.70 | $128.70 | $122.50 | $124.85 | -3.34% | 3,232,700 |
| Jun 27, 2022 | $122.56 | $129.37 | $122.30 | $129.16 | +5.09% | 4,592,100 |
| Jun 21, 2022 | $116.04 | $123.47 | $115.76 | $122.91 | +6.21% | 4,400,400 |
| Jun 13, 2022 | $125.99 | $126.46 | $114.25 | $115.72 | -9.24% | 7,276,700 |
| Jun 6, 2022 | $132.32 | $134.28 | $126.53 | $127.50 | -3.47% | 3,619,300 |
| May 31, 2022 | $133.06 | $133.76 | $130.58 | $132.09 | -1.65% | 3,045,200 |
| May 23, 2022 | $131.27 | $134.81 | $128.97 | $134.30 | +4.33% | 5,429,300 |
| May 16, 2022 | $130.21 | $131.10 | $126.80 | $128.72 | -0.84% | 8,095,200 |
| May 9, 2022 | $129.18 | $131.77 | $127.50 | $129.81 | +0.10% | 4,330,000 |
| May 2, 2022 | $132.18 | $133.14 | $127.25 | $129.68 | -1.04% | 6,741,100 |
| Apr 25, 2022 | $137.16 | $137.34 | $130.87 | $131.04 | -4.22% | 4,685,100 |
| Apr 18, 2022 | $137.37 | $140.23 | $136.30 | $136.81 | -0.26% | 3,663,400 |
| Apr 11, 2022 | $137.69 | $138.51 | $135.45 | $137.17 | -0.13% | 3,727,700 |
| Apr 4, 2022 | $134.15 | $137.99 | $131.90 | $137.35 | +1.79% | 5,460,700 |
| Mar 28, 2022 | $129.75 | $134.97 | $128.43 | $134.94 | +3.92% | 4,869,500 |
| Mar 21, 2022 | $125.90 | $129.85 | $125.13 | $129.85 | +3.00% | 5,317,300 |
| Mar 14, 2022 | $127.79 | $128.67 | $125.29 | $126.07 | -0.71% | 7,096,300 |
| Mar 7, 2022 | $127.85 | $128.29 | $124.17 | $126.97 | -0.71% | 6,207,100 |
| Feb 28, 2022 | $120.51 | $128.04 | $119.18 | $127.88 | +4.86% | 6,081,100 |
| Feb 22, 2022 | $119.72 | $121.99 | $114.91 | $121.95 | +2.18% | 5,206,500 |
| Feb 14, 2022 | $116.78 | $120.14 | $115.08 | $119.35 | +2.75% | 8,479,800 |
| Feb 7, 2022 | $119.99 | $121.19 | $115.57 | $116.16 | -3.20% | 5,134,500 |
| Jan 31, 2022 | $119.38 | $121.39 | $117.19 | $120.00 | -0.20% | 4,929,500 |
| Jan 24, 2022 | $118.00 | $120.93 | $113.82 | $120.24 | +1.50% | 6,330,700 |
| Jan 18, 2022 | $118.64 | $120.23 | $117.14 | $118.46 | -0.77% | 2,872,600 |
| Jan 10, 2022 | $119.94 | $121.00 | $117.67 | $119.38 | -0.26% | 4,441,400 |
| Jan 3, 2022 | $119.75 | $120.83 | $117.73 | $119.69 | +0.13% | 4,068,300 |
| Dec 27, 2021 | $117.32 | $120.12 | $116.50 | $119.54 | +2.33% | 2,320,800 |
| Dec 20, 2021 | $115.80 | $118.34 | $114.48 | $116.82 | +0.19% | 2,942,100 |
| Dec 13, 2021 | $115.93 | $120.83 | $115.58 | $116.60 | +0.33% | 6,191,500 |
| Dec 6, 2021 | $112.97 | $116.52 | $112.72 | $116.22 | +3.87% | 4,152,000 |
| Nov 29, 2021 | $111.33 | $111.91 | $108.22 | $111.89 | +1.11% | 8,140,600 |
| Nov 22, 2021 | $111.15 | $113.54 | $110.15 | $110.66 | -0.47% | 4,588,200 |
| Nov 15, 2021 | $112.62 | $113.80 | $110.18 | $111.18 | -0.70% | 7,097,600 |
| Nov 8, 2021 | $114.28 | $114.37 | $111.68 | $111.96 | -1.90% | 3,713,800 |
| Nov 1, 2021 | $113.46 | $114.84 | $111.76 | $114.13 | +0.69% | 3,530,700 |
| Oct 25, 2021 | $115.84 | $117.29 | $112.64 | $113.35 | -2.28% | 4,293,800 |
| Oct 18, 2021 | $114.22 | $116.66 | $113.57 | $116.00 | +0.83% | 3,709,400 |
| Oct 11, 2021 | $114.20 | $115.64 | $111.57 | $115.04 | +0.80% | 3,874,500 |
| Oct 4, 2021 | $111.27 | $116.66 | $111.26 | $114.13 | +2.20% | 4,710,900 |
| Sep 27, 2021 | $113.97 | $114.96 | $110.55 | $111.67 | -1.79% | 4,972,800 |
| Sep 20, 2021 | $112.54 | $114.96 | $112.49 | $113.71 | -0.25% | 5,485,800 |
| Sep 13, 2021 | $119.84 | $119.84 | $113.95 | $114.00 | -4.02% | 7,948,400 |
| Sep 7, 2021 | $120.09 | $121.79 | $118.73 | $118.77 | -1.64% | 3,747,900 |
| Aug 30, 2021 | $120.65 | $122.14 | $119.15 | $120.75 | +0.08% | 4,170,100 |
| Aug 23, 2021 | $121.87 | $121.88 | $119.45 | $120.65 | -0.68% | 3,373,400 |
| Aug 16, 2021 | $120.62 | $121.85 | $118.94 | $121.48 | +0.98% | 4,689,400 |
| Aug 9, 2021 | $119.32 | $121.07 | $119.13 | $120.30 | +0.60% | 4,081,300 |
| Aug 2, 2021 | $117.82 | $120.64 | $116.40 | $119.58 | +1.93% | 3,830,200 |
| Jul 26, 2021 | $116.10 | $119.27 | $114.75 | $117.32 | +0.83% | 5,555,000 |
| Jul 19, 2021 | $116.55 | $117.20 | $112.51 | $116.36 | -0.59% | 5,322,300 |
| Jul 12, 2021 | $115.22 | $117.36 | $114.56 | $117.05 | +1.25% | 6,218,500 |
| Jul 6, 2021 | $112.70 | $115.68 | $111.23 | $115.60 | +3.45% | 6,747,300 |
| Jun 28, 2021 | $131.55 | $131.99 | $110.56 | $111.74 | -14.88% | 7,936,200 |
| Jun 21, 2021 | $132.01 | $133.27 | $129.34 | $131.27 | -0.43% | 4,648,100 |
| Jun 14, 2021 | $138.87 | $139.08 | $131.74 | $131.84 | -4.90% | 6,226,400 |
| Jun 7, 2021 | $137.59 | $139.92 | $136.53 | $138.63 | +0.94% | 4,967,700 |
| Jun 1, 2021 | $138.68 | $138.80 | $136.55 | $137.34 | -0.47% | 3,068,300 |
| May 24, 2021 | $141.45 | $142.89 | $137.59 | $137.99 | -1.91% | 5,427,400 |
| May 17, 2021 | $141.73 | $142.59 | $136.16 | $140.67 | -0.32% | 6,257,500 |
| May 10, 2021 | $142.41 | $145.43 | $138.48 | $141.12 | -0.40% | 4,066,100 |
| May 3, 2021 | $139.28 | $142.83 | $137.48 | $141.69 | +1.19% | 4,212,200 |
| Apr 26, 2021 | $138.07 | $140.17 | $135.08 | $140.02 | +1.59% | 3,864,000 |
| Apr 19, 2021 | $139.75 | $141.98 | $137.35 | $137.83 | -2.03% | 5,001,200 |
| Apr 12, 2021 | $136.07 | $141.49 | $134.83 | $140.68 | +3.85% | 3,880,900 |
| Apr 5, 2021 | $133.30 | $136.15 | $133.11 | $135.46 | +1.83% | 3,152,600 |
| Mar 29, 2021 | $132.95 | $135.11 | $131.62 | $133.03 | -0.16% | 3,250,700 |
| Mar 22, 2021 | $128.93 | $133.92 | $126.54 | $133.24 | +2.55% | 4,316,100 |
| Mar 15, 2021 | $127.36 | $131.40 | $127.36 | $129.93 | +2.02% | 5,872,200 |
| Mar 8, 2021 | $122.80 | $127.50 | $121.67 | $127.36 | +3.41% | 3,649,400 |
| Mar 1, 2021 | $118.43 | $123.81 | $115.68 | $123.16 | +4.62% | 4,900,300 |
| Feb 22, 2021 | $119.97 | $126.75 | $117.67 | $117.72 | -2.05% | 7,348,500 |
| Feb 16, 2021 | $120.83 | $121.89 | $119.45 | $120.18 | -0.63% | 4,891,800 |
| Feb 8, 2021 | $121.93 | $122.68 | $120.17 | $120.94 | -0.64% | 3,499,500 |
| Feb 1, 2021 | $118.86 | $122.57 | $117.79 | $121.72 | +2.53% | 3,937,500 |
| Jan 25, 2021 | $120.77 | $124.22 | $118.25 | $118.72 | -2.62% | 4,592,300 |
| Jan 19, 2021 | $124.58 | $124.58 | $119.82 | $121.91 | -1.30% | 3,652,900 |
| Jan 11, 2021 | $118.01 | $123.85 | $115.98 | $123.52 | +4.51% | 5,594,800 |
| Jan 4, 2021 | $121.71 | $122.20 | $117.07 | $118.19 | -2.65% | 4,236,900 |
| Dec 28, 2020 | $120.65 | $121.53 | $118.73 | $121.41 | +1.41% | 2,117,200 |
| Dec 21, 2020 | $120.29 | $121.00 | $116.86 | $119.72 | -1.63% | 3,307,000 |
| Dec 14, 2020 | $125.93 | $126.79 | $120.74 | $121.70 | -2.69% | 6,471,800 |
| Dec 7, 2020 | $125.32 | $126.59 | $123.13 | $125.07 | -0.68% | 4,356,200 |
| Nov 30, 2020 | $128.60 | $129.14 | $124.25 | $125.93 | -2.02% | 6,964,900 |
| Nov 23, 2020 | $130.22 | $132.45 | $128.28 | $128.53 | -1.02% | 4,628,800 |
| Nov 16, 2020 | $133.00 | $135.60 | $128.20 | $129.86 | -0.64% | 8,278,900 |
| Nov 9, 2020 | $128.19 | $132.62 | $125.94 | $130.70 | +5.52% | 6,773,100 |
| Nov 2, 2020 | $124.87 | $129.07 | $122.82 | $123.86 | +0.36% | 4,570,600 |
| Oct 26, 2020 | $123.87 | $130.89 | $120.16 | $123.42 | -1.38% | 7,431,200 |
| Oct 19, 2020 | $119.11 | $125.61 | $117.74 | $125.15 | +4.90% | 5,406,300 |
| Oct 12, 2020 | $120.22 | $121.06 | $117.50 | $119.30 | -0.82% | 5,707,500 |
| Oct 5, 2020 | $114.48 | $122.93 | $113.49 | $120.29 | +5.37% | 7,039,300 |
| Sep 28, 2020 | $115.56 | $116.19 | $111.54 | $114.16 | -0.49% | 5,791,100 |
| Sep 21, 2020 | $110.46 | $114.96 | $109.65 | $114.72 | +2.40% | 4,457,200 |
| Sep 14, 2020 | $119.00 | $121.45 | $111.79 | $112.03 | -5.41% | 8,007,200 |
| Sep 8, 2020 | $119.22 | $121.43 | $116.69 | $118.44 | -0.31% | 3,149,600 |
| Aug 31, 2020 | $118.00 | $121.90 | $116.94 | $118.81 | +0.81% | 4,736,200 |
| Aug 24, 2020 | $116.12 | $118.25 | $115.19 | $117.86 | +1.75% | 3,597,400 |
| Aug 17, 2020 | $117.71 | $118.36 | $114.82 | $115.83 | -1.60% | 4,640,500 |
| Aug 10, 2020 | $119.40 | $121.47 | $116.85 | $117.71 | -0.97% | 3,268,100 |
| Aug 3, 2020 | $115.31 | $119.47 | $113.32 | $118.86 | +2.79% | 4,874,200 |
| Jul 27, 2020 | $114.37 | $116.48 | $111.01 | $115.63 | +0.93% | 5,861,100 |
| Jul 20, 2020 | $111.18 | $116.02 | $108.54 | $114.57 | +2.74% | 6,588,100 |
| Jul 13, 2020 | $107.51 | $112.34 | $107.04 | $111.51 | +3.72% | 6,004,500 |
| Jul 6, 2020 | $110.91 | $111.85 | $104.20 | $107.51 | -2.24% | 5,454,400 |
| Jun 29, 2020 | $105.00 | $111.66 | $103.69 | $109.97 | +5.62% | 4,943,700 |
| Jun 22, 2020 | $103.54 | $107.99 | $102.77 | $104.12 | +0.35% | 8,437,700 |
| Jun 15, 2020 | $102.90 | $110.86 | $102.19 | $103.76 | -1.25% | 6,966,700 |
| Jun 8, 2020 | $115.17 | $117.91 | $103.13 | $105.07 | -8.53% | 6,502,200 |
| Jun 1, 2020 | $107.58 | $117.41 | $107.30 | $114.87 | +6.79% | 4,912,400 |
| May 26, 2020 | $104.90 | $108.73 | $104.35 | $107.57 | +5.34% | 5,692,000 |
| May 18, 2020 | $101.24 | $104.86 | $100.64 | $102.12 | +4.90% | 6,172,300 |
| May 11, 2020 | $100.56 | $100.56 | $92.39 | $97.35 | -3.86% | 8,591,200 |
| May 4, 2020 | $100.21 | $103.37 | $98.35 | $101.26 | +0.58% | 6,379,100 |
| Apr 27, 2020 | $104.32 | $110.06 | $99.82 | $100.68 | -2.27% | 6,057,400 |
| Apr 20, 2020 | $103.20 | $104.23 | $98.16 | $103.02 | -2.67% | 5,336,500 |
| Apr 13, 2020 | $109.98 | $111.23 | $101.51 | $105.85 | -4.85% | 5,950,100 |
| Apr 6, 2020 | $91.46 | $113.30 | $90.93 | $111.25 | +27.68% | 6,180,400 |
| Mar 30, 2020 | $98.41 | $100.26 | $85.53 | $87.13 | -10.66% | 8,994,000 |
| Mar 23, 2020 | $81.36 | $100.55 | $74.57 | $97.53 | +17.51% | 9,900,400 |
| Mar 16, 2020 | $81.00 | $91.61 | $71.21 | $83.00 | -13.94% | 15,926,700 |
| Mar 9, 2020 | $109.50 | $109.50 | $87.45 | $96.44 | -16.95% | 14,283,500 |
| Mar 2, 2020 | $113.07 | $119.49 | $110.57 | $116.12 | +3.98% | 12,084,900 |
| Feb 24, 2020 | $134.63 | $135.66 | $110.20 | $111.67 | -17.26% | 10,181,800 |
| Feb 18, 2020 | $134.54 | $135.67 | $132.92 | $134.96 | +0.70% | 5,043,200 |
| Feb 10, 2020 | $133.73 | $134.49 | $132.92 | $134.02 | +0.31% | 5,841,200 |
| Feb 3, 2020 | $132.94 | $135.51 | $132.70 | $133.61 | +0.75% | 5,967,600 |
| Jan 27, 2020 | $132.92 | $133.65 | $131.41 | $132.61 | -0.11% | 5,474,000 |
| Jan 21, 2020 | $133.93 | $134.72 | $132.22 | $132.76 | -0.80% | 5,072,200 |
| Jan 13, 2020 | $129.24 | $133.97 | $128.81 | $133.83 | +3.79% | 4,755,800 |
| Jan 6, 2020 | $128.96 | $129.44 | $127.62 | $128.94 | -0.05% | 4,427,300 |
| Dec 30, 2019 | $128.65 | $130.00 | $127.75 | $129.01 | +0.10% | 4,299,700 |
| Dec 23, 2019 | $130.05 | $130.25 | $127.87 | $128.88 | -0.75% | 2,508,700 |
| Dec 16, 2019 | $125.98 | $130.70 | $125.57 | $129.86 | +4.00% | 10,020,100 |
| Dec 9, 2019 | $125.28 | $125.72 | $123.13 | $124.86 | -0.30% | 4,416,300 |
| Dec 2, 2019 | $124.35 | $125.86 | $123.27 | $125.23 | +0.23% | 5,081,600 |
| Nov 25, 2019 | $123.79 | $125.63 | $123.20 | $124.94 | +1.22% | 5,415,100 |
| Nov 18, 2019 | $124.00 | $124.93 | $122.30 | $123.44 | -0.32% | 5,125,000 |
| Nov 11, 2019 | $120.66 | $123.94 | $120.08 | $123.84 | +2.78% | 5,701,200 |
| Nov 4, 2019 | $126.73 | $127.50 | $120.16 | $120.49 | -5.13% | 6,839,200 |
| Oct 28, 2019 | $128.07 | $128.91 | $123.41 | $127.00 | -0.94% | 13,083,600 |
| Oct 21, 2019 | $127.82 | $129.75 | $127.37 | $128.21 | +0.68% | 5,330,000 |
| Oct 14, 2019 | $129.95 | $129.95 | $125.70 | $127.34 | -1.96% | 6,307,300 |
| Oct 7, 2019 | $133.00 | $133.11 | $128.61 | $129.89 | -1.78% | 5,627,400 |
| Sep 30, 2019 | $132.71 | $133.39 | $130.01 | $132.24 | -0.19% | 5,952,600 |
| Sep 23, 2019 | $132.18 | $134.37 | $131.12 | $132.49 | +0.15% | 6,504,400 |
| Sep 16, 2019 | $128.83 | $132.78 | $127.66 | $132.29 | +3.01% | 6,426,600 |
| Sep 9, 2019 | $128.88 | $130.87 | $127.16 | $128.43 | -0.35% | 6,342,600 |
| Sep 3, 2019 | $129.63 | $132.50 | $127.94 | $128.88 | -0.60% | 4,739,400 |
| Aug 26, 2019 | $129.16 | $131.73 | $128.47 | $129.66 | +0.99% | 4,243,300 |
| Aug 19, 2019 | $129.34 | $131.23 | $127.91 | $128.39 | -0.70% | 5,411,200 |
| Aug 12, 2019 | $129.59 | $129.59 | $125.87 | $129.29 | -0.06% | 4,357,100 |
| Aug 5, 2019 | $128.55 | $130.19 | $124.93 | $129.37 | +0.55% | 4,477,800 |
| Jul 29, 2019 | $130.00 | $130.45 | $126.44 | $128.66 | -0.55% | 4,499,300 |
| Jul 22, 2019 | $128.80 | $129.43 | $126.90 | $129.37 | +0.45% | 4,276,000 |
| Jul 15, 2019 | $130.23 | $131.40 | $128.59 | $128.79 | -1.23% | 4,022,600 |
| Jul 8, 2019 | $131.07 | $132.09 | $130.10 | $130.40 | -0.36% | 3,590,900 |
| Jul 1, 2019 | $127.95 | $131.58 | $126.18 | $130.87 | +2.34% | 2,719,800 |
| Jun 24, 2019 | $131.61 | $131.87 | $126.97 | $127.88 | -2.46% | 4,019,000 |
| Jun 17, 2019 | $129.71 | $131.46 | $128.12 | $131.11 | +1.21% | 5,165,500 |
| Jun 10, 2019 | $128.66 | $129.89 | $126.94 | $129.54 | +0.75% | 3,318,600 |
| Jun 3, 2019 | $125.89 | $131.24 | $123.91 | $128.58 | +2.48% | 3,806,700 |
| May 28, 2019 | $129.05 | $129.05 | $123.76 | $125.47 | -2.58% | 3,659,400 |
| May 20, 2019 | $127.89 | $129.99 | $126.88 | $128.79 | +1.05% | 2,809,300 |
| May 13, 2019 | $125.71 | $127.89 | $125.30 | $127.45 | +1.17% | 3,445,300 |
| May 6, 2019 | $125.33 | $126.05 | $122.55 | $125.98 | +0.61% | 3,167,700 |
| Apr 29, 2019 | $124.14 | $125.76 | $123.07 | $125.22 | +0.71% | 3,462,100 |
| Apr 22, 2019 | $123.25 | $125.58 | $122.05 | $124.34 | +0.92% | 5,767,700 |
| Apr 15, 2019 | $124.63 | $124.97 | $122.25 | $123.21 | -0.97% | 4,229,400 |
| Apr 8, 2019 | $123.65 | $124.55 | $122.46 | $124.42 | +0.35% | 3,922,600 |
| Apr 1, 2019 | $124.52 | $124.64 | $122.06 | $123.98 | -0.61% | 3,666,600 |
| Mar 25, 2019 | $125.13 | $126.07 | $123.24 | $124.74 | -0.12% | 3,497,600 |
| Mar 18, 2019 | $124.00 | $125.70 | $121.71 | $124.89 | +0.73% | 7,459,800 |
| Mar 11, 2019 | $123.21 | $124.82 | $122.83 | $123.98 | +0.63% | 7,819,100 |
| Mar 4, 2019 | $123.13 | $123.52 | $122.02 | $123.20 | +0.24% | 5,090,100 |
| Feb 25, 2019 | $123.76 | $123.84 | $121.51 | $122.90 | -0.66% | 5,326,800 |
| Feb 19, 2019 | $119.79 | $123.80 | $119.19 | $123.72 | +3.26% | 5,130,000 |
| Feb 11, 2019 | $118.56 | $120.06 | $118.17 | $119.81 | +1.05% | 4,864,900 |
| Feb 4, 2019 | $116.36 | $118.85 | $112.86 | $118.56 | +1.02% | 5,798,800 |
| Jan 28, 2019 | $114.22 | $118.32 | $113.31 | $117.36 | +2.83% | 5,036,500 |
| Jan 22, 2019 | $113.12 | $115.83 | $111.91 | $114.13 | +1.02% | 3,554,100 |
| Jan 14, 2019 | $111.18 | $114.06 | $108.52 | $112.98 | +1.00% | 5,350,300 |
| Jan 7, 2019 | $109.39 | $112.20 | $108.98 | $111.86 | +1.70% | 4,243,900 |
| Dec 31, 2018 | $110.38 | $110.59 | $107.33 | $109.99 | -0.11% | 4,310,800 |
| Dec 24, 2018 | $114.25 | $114.74 | $107.22 | $110.11 | -3.45% | 4,287,200 |
| Dec 17, 2018 | $118.55 | $118.77 | $112.69 | $114.05 | -3.53% | 7,942,200 |
| Dec 10, 2018 | $119.70 | $120.64 | $117.39 | $118.22 | -1.09% | 9,782,100 |
| Dec 3, 2018 | $118.76 | $120.76 | $116.98 | $119.52 | -0.18% | 7,245,200 |
| Nov 26, 2018 | $116.86 | $119.80 | $115.83 | $119.74 | +2.63% | 5,627,500 |
| Nov 19, 2018 | $119.01 | $120.62 | $116.26 | $116.67 | -1.98% | 3,705,200 |
| Nov 12, 2018 | $118.23 | $121.00 | $117.37 | $119.03 | +0.75% | 5,040,900 |
| Nov 5, 2018 | $111.75 | $118.50 | $111.55 | $118.14 | +6.07% | 5,182,200 |
| Oct 29, 2018 | $113.12 | $114.82 | $110.41 | $111.38 | -1.30% | 6,518,200 |
| Oct 22, 2018 | $113.01 | $118.22 | $111.43 | $112.85 | -0.08% | 10,457,500 |
| Oct 15, 2018 | $110.00 | $113.51 | $109.26 | $112.94 | +2.54% | 4,758,800 |
| Oct 8, 2018 | $111.82 | $114.84 | $109.25 | $110.14 | -1.33% | 5,948,400 |
| Oct 1, 2018 | $108.75 | $111.73 | $107.39 | $111.62 | +2.28% | 4,978,100 |
| Sep 24, 2018 | $109.28 | $109.45 | $106.41 | $109.13 | +0.06% | 4,864,500 |
| Sep 17, 2018 | $112.43 | $112.74 | $108.08 | $109.07 | -2.88% | 7,667,200 |
| Sep 10, 2018 | $113.29 | $114.02 | $111.16 | $112.30 | -0.58% | 3,881,200 |
| Sep 4, 2018 | $111.53 | $114.31 | $111.51 | $112.96 | +1.64% | 4,203,700 |
| Aug 27, 2018 | $112.02 | $112.36 | $110.46 | $111.14 | -0.68% | 4,121,400 |
| Aug 20, 2018 | $113.87 | $113.87 | $110.67 | $111.90 | -1.51% | 5,141,300 |
| Aug 13, 2018 | $110.51 | $114.12 | $110.02 | $113.62 | +2.97% | 5,798,900 |
| Aug 6, 2018 | $110.12 | $111.73 | $109.28 | $110.34 | +0.22% | 5,734,000 |
| Jul 30, 2018 | $108.50 | $110.18 | $106.27 | $110.10 | +1.37% | 7,166,500 |
| Jul 23, 2018 | $106.86 | $109.66 | $104.81 | $108.61 | +1.89% | 6,544,600 |
| Jul 16, 2018 | $106.01 | $107.80 | $105.55 | $106.60 | +0.39% | 4,869,800 |
| Jul 9, 2018 | $106.95 | $106.95 | $101.88 | $106.19 | -0.78% | 5,517,600 |
| Jul 2, 2018 | $103.74 | $107.17 | $103.47 | $107.03 | +3.28% | 4,085,900 |
| Jun 25, 2018 | $100.67 | $105.13 | $100.49 | $103.63 | +3.17% | 7,441,600 |
| Jun 18, 2018 | $97.11 | $100.68 | $96.88 | $100.45 | +3.49% | 8,332,700 |
| Jun 11, 2018 | $96.11 | $97.34 | $94.25 | $97.06 | +0.09% | 8,750,700 |
| Jun 4, 2018 | $101.27 | $101.77 | $96.21 | $96.97 | -4.02% | 5,882,300 |
| May 29, 2018 | $102.14 | $103.04 | $100.84 | $101.03 | -1.13% | 4,732,500 |
| May 21, 2018 | $99.98 | $102.88 | $99.11 | $102.18 | +2.26% | 5,282,200 |
| May 14, 2018 | $102.53 | $102.88 | $99.00 | $99.92 | -2.47% | 6,852,700 |
| May 7, 2018 | $104.52 | $104.54 | $99.72 | $102.45 | -2.13% | 5,440,400 |
| Apr 30, 2018 | $105.68 | $106.04 | $103.36 | $104.68 | -0.92% | 6,903,500 |
| Apr 23, 2018 | $102.88 | $106.24 | $102.01 | $105.65 | +2.84% | 6,479,300 |
| Apr 16, 2018 | $102.66 | $105.20 | $102.26 | $102.73 | +0.28% | 4,424,800 |
| Apr 9, 2018 | $104.06 | $105.02 | $101.82 | $102.44 | -1.56% | 3,499,200 |
| Apr 2, 2018 | $104.68 | $105.49 | $102.56 | $104.06 | -0.33% | 4,869,900 |
| Mar 26, 2018 | $101.41 | $105.19 | $101.34 | $104.40 | +3.27% | 2,755,900 |
| Mar 19, 2018 | $102.11 | $104.73 | $100.98 | $101.09 | -1.15% | 7,358,400 |
| Mar 12, 2018 | $100.36 | $102.53 | $100.28 | $102.27 | +1.73% | 8,824,300 |
| Mar 5, 2018 | $100.67 | $102.72 | $99.52 | $100.53 | -0.26% | 5,340,400 |
| Feb 26, 2018 | $104.95 | $105.07 | $99.82 | $100.79 | -3.73% | 7,136,400 |
| Feb 20, 2018 | $105.05 | $105.70 | $101.49 | $104.70 | -0.49% | 4,457,800 |
| Feb 12, 2018 | $101.23 | $105.56 | $100.06 | $105.22 | +4.12% | 6,184,100 |
| Feb 5, 2018 | $103.02 | $104.10 | $97.66 | $101.06 | -2.15% | 9,578,200 |
| Jan 29, 2018 | $104.99 | $106.35 | $102.93 | $103.28 | -2.10% | 10,030,400 |
| Jan 22, 2018 | $103.58 | $106.24 | $103.14 | $105.50 | +2.28% | 6,016,800 |
| Jan 16, 2018 | $104.15 | $104.66 | $102.84 | $103.15 | -0.74% | 5,868,900 |
| Jan 8, 2018 | $106.36 | $107.04 | $103.22 | $103.92 | -2.15% | 5,914,900 |
| Jan 2, 2018 | $109.68 | $110.49 | $105.59 | $106.20 | -2.98% | 4,306,600 |
| Dec 26, 2017 | $108.51 | $110.10 | $108.08 | $109.46 | +0.68% | 2,528,300 |
| Dec 18, 2017 | $113.32 | $113.69 | $107.58 | $108.72 | -3.98% | 4,127,300 |
| Dec 11, 2017 | $115.28 | $116.29 | $112.70 | $113.23 | -1.96% | 5,059,100 |
| Dec 4, 2017 | $115.52 | $116.74 | $113.24 | $115.49 | +0.24% | 5,553,800 |
| Nov 27, 2017 | $112.50 | $116.40 | $112.50 | $115.21 | +2.27% | 5,067,000 |
| Nov 20, 2017 | $112.98 | $113.41 | $112.00 | $112.65 | -0.24% | 2,759,100 |
| Nov 13, 2017 | $112.72 | $116.21 | $112.50 | $112.92 | +0.42% | 4,311,700 |
| Nov 6, 2017 | $111.32 | $113.53 | $110.33 | $112.45 | +1.40% | 3,796,200 |
| Oct 30, 2017 | $110.80 | $112.11 | $109.58 | $110.90 | +0.06% | 6,245,300 |
| Oct 23, 2017 | $112.66 | $113.27 | $108.54 | $110.83 | -1.26% | 8,185,900 |
| Oct 16, 2017 | $109.65 | $112.34 | $109.24 | $112.24 | +2.14% | 4,817,700 |
| Oct 9, 2017 | $107.89 | $111.42 | $107.65 | $109.89 | +2.05% | 3,685,000 |
| Oct 2, 2017 | $107.76 | $108.28 | $106.21 | $107.68 | +0.30% | 4,855,500 |
| Sep 25, 2017 | $108.29 | $109.93 | $106.21 | $107.36 | -0.94% | 4,183,000 |
| Sep 18, 2017 | $111.40 | $111.49 | $108.17 | $108.38 | -2.75% | 4,162,500 |
| Sep 11, 2017 | $112.75 | $113.71 | $110.00 | $111.45 | -1.23% | 4,224,800 |
| Sep 5, 2017 | $112.22 | $113.00 | $111.46 | $112.84 | +0.64% | 2,943,200 |
| Aug 28, 2017 | $111.69 | $112.59 | $111.66 | $112.12 | +0.56% | 2,626,000 |
| Aug 21, 2017 | $110.78 | $112.24 | $110.50 | $111.50 | +0.79% | 2,710,900 |
| Aug 14, 2017 | $108.06 | $111.01 | $108.00 | $110.63 | +2.56% | 4,072,300 |
| Aug 7, 2017 | $108.92 | $109.76 | $107.51 | $107.87 | -0.98% | 2,767,200 |
| Jul 31, 2017 | $106.78 | $108.99 | $106.16 | $108.94 | +2.08% | 4,440,900 |
| Jul 24, 2017 | $107.97 | $108.00 | $105.70 | $106.72 | -1.13% | 4,692,000 |
| Jul 17, 2017 | $105.38 | $107.95 | $104.98 | $107.94 | +2.42% | 5,222,100 |
| Jul 10, 2017 | $105.53 | $105.87 | $104.19 | $105.39 | +0.12% | 3,823,600 |
| Jul 3, 2017 | $106.05 | $106.35 | $104.85 | $105.26 | -0.50% | 3,447,400 |
| Jun 26, 2017 | $109.00 | $110.24 | $105.13 | $105.79 | -2.85% | 4,953,700 |
| Jun 19, 2017 | $111.16 | $111.35 | $108.72 | $108.89 | -2.07% | 4,031,700 |
| Jun 12, 2017 | $108.98 | $111.24 | $108.01 | $111.19 | +2.03% | 4,192,400 |
| Jun 5, 2017 | $110.61 | $110.90 | $108.27 | $108.98 | -1.76% | 3,931,600 |
| May 30, 2017 | $108.88 | $111.18 | $108.41 | $110.93 | +1.88% | 3,091,400 |
| May 22, 2017 | $105.96 | $109.18 | $105.94 | $108.88 | +2.69% | 3,251,500 |
| May 15, 2017 | $105.32 | $106.21 | $104.59 | $106.03 | +0.58% | 3,416,000 |
| May 8, 2017 | $104.76 | $105.43 | $103.78 | $105.42 | +0.84% | 2,788,600 |
| May 1, 2017 | $104.76 | $105.15 | $103.28 | $104.54 | -0.05% | 3,225,600 |
| Apr 24, 2017 | $104.15 | $105.81 | $103.58 | $104.59 | +0.62% | 5,243,300 |
| Apr 17, 2017 | $103.61 | $104.84 | $102.73 | $103.95 | +0.43% | 4,676,700 |
| Apr 10, 2017 | $102.84 | $104.10 | $102.33 | $103.51 | +0.52% | 3,437,100 |
| Apr 3, 2017 | $101.95 | $103.62 | $100.97 | $102.97 | +0.84% | 4,689,800 |
| Mar 27, 2017 | $102.59 | $102.86 | $100.93 | $102.11 | -0.06% | 4,407,500 |
| Mar 20, 2017 | $100.99 | $102.60 | $100.01 | $102.17 | +1.26% | 3,631,400 |
| Mar 13, 2017 | $100.25 | $102.96 | $99.83 | $100.90 | +0.64% | 5,346,000 |
| Mar 6, 2017 | $100.96 | $101.95 | $99.45 | $100.26 | -0.86% | 4,785,800 |
| Feb 27, 2017 | $100.93 | $102.10 | $99.60 | $101.13 | +0.04% | 4,151,800 |
| Feb 21, 2017 | $98.13 | $101.49 | $97.70 | $101.09 | +3.03% | 3,455,200 |
| Feb 13, 2017 | $97.39 | $99.00 | $97.15 | $98.12 | +0.78% | 5,098,500 |
| Feb 6, 2017 | $98.90 | $99.25 | $96.56 | $97.36 | -1.67% | 6,179,800 |
| Jan 30, 2017 | $97.44 | $99.37 | $96.58 | $99.01 | +1.97% | 5,730,400 |
| Jan 23, 2017 | $98.57 | $98.67 | $96.99 | $97.10 | -1.32% | 3,640,400 |
| Jan 17, 2017 | $98.55 | $99.49 | $97.73 | $98.40 | +0.10% | 3,239,300 |
| Jan 9, 2017 | $98.50 | $99.07 | $97.09 | $98.30 | -0.57% | 4,633,600 |
| Jan 3, 2017 | $98.74 | $99.15 | $97.71 | $98.86 | +0.36% | 4,531,400 |
| Dec 27, 2016 | $98.56 | $99.29 | $97.75 | $98.51 | -0.23% | 2,077,500 |
| Dec 19, 2016 | $98.58 | $99.25 | $97.65 | $98.74 | +0.55% | 3,661,200 |
| Dec 12, 2016 | $97.10 | $99.92 | $95.23 | $98.20 | +0.77% | 5,946,900 |
| Dec 5, 2016 | $94.67 | $97.60 | $93.76 | $97.45 | +2.44% | 5,731,200 |
| Nov 28, 2016 | $94.38 | $96.52 | $92.19 | $95.13 | +1.17% | 6,517,300 |
| Nov 21, 2016 | $91.57 | $94.25 | $91.35 | $94.03 | +3.08% | 3,548,100 |
| Nov 14, 2016 | $90.69 | $94.09 | $90.01 | $91.22 | – | 5,995,200 |
Seasonality
DTE 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 | 0.2% | 0.6% | 2.6% | 2.2% | 0.1% | -0.2% | 3.2% | 0.3% | -2.6% | 0.8% | 2.3% | 0.3% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 4.2% | 10.3% | -0.6% | 3.7% | -5.8% | 7.5% | -6.9% | -4.4% | -9.4% | 10.4% | ||
| 2025 | -0.7% | 11.5% | 4.3% | -0.9% | -0.3% | -2.3% | 4.5% | -1.3% | 4.3% | -4.2% | 1.1% | -5.0% |
| 2024 | -4.4% | 2.8% | 4.5% | -1.6% | 5.6% | -3.9% | 8.6% | 3.7% | 3.6% | -3.3% | 1.3% | -3.1% |
| 2023 | -1.0% | -5.7% | 0.7% | 2.6% | -4.3% | 3.1% | 3.9% | -9.6% | -3.1% | -2.9% | 8.0% | 6.9% |
| 2022 | 0.7% | 1.0% | 9.5% | -0.9% | 1.3% | -3.8% | 2.8% | 0.0% | -11.1% | -2.6% | 3.5% | 2.1% |
| 2021 | -2.2% | -0.8% | 14.1% | 5.2% | -1.4% | -5.3% | 6.4% | 2.6% | -6.5% | 1.5% | -4.4% | 11.2% |
| 2020 | 2.1% | -15.8% | -14.0% | 9.2% | 3.7% | 0.9% | 7.6% | 2.6% | -2.2% | 7.3% | 1.9% | -2.6% |
| 2019 | 6.8% | 4.9% | 1.7% | 0.8% | -0.2% | 2.7% | -0.6% | 2.0% | 3.3% | -4.2% | -1.9% | 4.8% |
| 2018 | -3.5% | -4.6% | 4.5% | 1.0% | -2.8% | 2.1% | 4.7% | 2.4% | -1.0% | 3.0% | 6.5% | -7.2% |
| 2017 | 0.1% | 2.8% | 1.5% | 2.4% | 4.7% | -2.7% | 1.2% | 4.9% | -3.7% | 2.9% | 4.6% | -4.5% |