Duke Energy CORP (DUK) stock
DUKNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as DUK.PA, DUKB, DUKU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/306% below fair value
$127.39+1.49 (+1.18%)
Close on Oct 30, 2026Market cap $99.24BP/E 19.1Yield 3.31%
Price history
Duke Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$127.39
+1.18% on the day
52-week range
$112.40 – $134.49
-5.3% from the high
Change over 52 weeks
+1.7%
From $125.21 on Oct 30, 2025
Average volume
4.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $124.76 | $128.09 | $123.45 | $127.39 | +1.93% | 17,377,352 |
| Oct 19, 2026 | $120.99 | $125.87 | $118.95 | $124.98 | +2.89% | 18,281,375 |
| Oct 12, 2026 | $116.76 | $121.64 | $116.24 | $121.47 | +4.13% | 19,501,758 |
| Oct 5, 2026 | $114.00 | $116.92 | $113.29 | $116.65 | +2.21% | 20,223,164 |
| Sep 28, 2026 | $113.50 | $115.17 | $112.40 | $114.13 | +0.69% | 22,536,245 |
| Sep 21, 2026 | $117.49 | $118.00 | $112.52 | $113.35 | -3.56% | 18,438,857 |
| Sep 14, 2026 | $120.05 | $120.47 | $117.04 | $117.53 | -1.58% | 24,762,830 |
| Sep 8, 2026 | $120.21 | $121.62 | $118.99 | $119.42 | -0.67% | 13,847,059 |
| Aug 31, 2026 | $119.60 | $121.98 | $119.04 | $120.22 | -0.02% | 17,445,134 |
| Aug 24, 2026 | $120.20 | $122.57 | $119.72 | $120.25 | +0.33% | 14,785,886 |
| Aug 17, 2026 | $123.25 | $125.66 | $119.74 | $119.85 | -3.28% | 20,409,092 |
| Aug 10, 2026 | $124.00 | $124.66 | $120.73 | $123.92 | -0.74% | 29,741,250 |
| Aug 3, 2026 | $125.00 | $126.01 | $121.80 | $124.85 | -0.46% | 26,917,061 |
| Jul 27, 2026 | $129.75 | $132.65 | $124.63 | $125.43 | -3.90% | 19,343,499 |
| Jul 20, 2026 | $125.91 | $131.00 | $124.62 | $130.52 | +4.41% | 18,149,122 |
| Jul 13, 2026 | $125.60 | $129.26 | $124.10 | $125.01 | -0.37% | 16,644,950 |
| Jul 6, 2026 | $129.17 | $130.37 | $124.69 | $125.48 | -3.18% | 18,353,262 |
| Jun 29, 2026 | $128.27 | $129.66 | $125.24 | $129.60 | +0.93% | 16,082,696 |
| Jun 22, 2026 | $123.48 | $128.48 | $123.35 | $128.40 | +3.67% | 20,332,836 |
| Jun 15, 2026 | $124.00 | $126.97 | $122.83 | $123.86 | -0.89% | 19,711,649 |
| Jun 8, 2026 | $123.87 | $126.25 | $121.61 | $124.97 | +0.60% | 14,689,712 |
| Jun 1, 2026 | $121.42 | $125.30 | $119.76 | $124.22 | +1.21% | 17,005,940 |
| May 26, 2026 | $125.70 | $125.95 | $122.29 | $122.73 | -2.34% | 12,958,091 |
| May 18, 2026 | $121.80 | $125.89 | $121.20 | $125.67 | +3.90% | 15,888,811 |
| May 11, 2026 | $124.53 | $125.83 | $120.90 | $120.95 | -2.59% | 15,314,249 |
| May 4, 2026 | $128.00 | $129.29 | $123.43 | $124.17 | -3.44% | 19,189,632 |
| Apr 27, 2026 | $127.66 | $130.70 | $126.11 | $128.60 | +1.05% | 13,190,520 |
| Apr 20, 2026 | $128.13 | $129.18 | $124.90 | $127.27 | -0.59% | 13,631,358 |
| Apr 13, 2026 | $131.83 | $132.12 | $125.93 | $128.03 | -2.85% | 15,555,991 |
| Apr 6, 2026 | $131.63 | $134.13 | $129.46 | $131.79 | -0.33% | 14,977,692 |
| Mar 30, 2026 | $131.45 | $133.03 | $129.75 | $132.22 | +1.72% | 17,380,792 |
| Mar 23, 2026 | $127.92 | $131.21 | $126.85 | $129.99 | +2.51% | 20,093,752 |
| Mar 16, 2026 | $133.85 | $134.49 | $126.77 | $126.81 | -4.76% | 25,565,596 |
| Mar 9, 2026 | $131.86 | $134.12 | $128.55 | $133.15 | +0.49% | 30,036,297 |
| Mar 2, 2026 | $131.00 | $132.66 | $128.49 | $132.50 | +1.26% | 22,218,751 |
| Feb 23, 2026 | $126.83 | $131.57 | $126.28 | $130.85 | +3.21% | 21,407,750 |
| Feb 17, 2026 | $128.50 | $129.00 | $124.78 | $126.78 | -1.11% | 18,887,800 |
| Feb 9, 2026 | $121.49 | $128.26 | $120.46 | $128.20 | +5.20% | 29,542,201 |
| Feb 2, 2026 | $121.46 | $124.28 | $119.04 | $121.86 | +0.42% | 22,758,361 |
| Jan 26, 2026 | $118.16 | $121.74 | $118.01 | $121.35 | +3.34% | 23,133,931 |
| Jan 20, 2026 | $119.07 | $120.84 | $116.25 | $117.43 | -1.50% | 17,645,319 |
| Jan 12, 2026 | $116.77 | $119.41 | $115.98 | $119.22 | +2.07% | 19,063,448 |
| Jan 5, 2026 | $117.00 | $118.60 | $115.10 | $116.80 | -0.54% | 16,941,210 |
| Dec 29, 2025 | $117.30 | $118.07 | $116.38 | $117.44 | +0.22% | 8,918,030 |
| Dec 22, 2025 | $115.30 | $117.80 | $115.00 | $117.18 | +1.40% | 8,605,966 |
| Dec 15, 2025 | $115.81 | $117.91 | $115.24 | $115.56 | +0.23% | 22,966,293 |
| Dec 8, 2025 | $116.20 | $116.42 | $113.90 | $115.30 | -1.05% | 17,462,213 |
| Dec 1, 2025 | $123.21 | $123.46 | $116.40 | $116.52 | -5.99% | 18,067,670 |
| Nov 24, 2025 | $123.07 | $124.13 | $121.40 | $123.94 | +0.93% | 11,092,416 |
| Nov 17, 2025 | $123.33 | $125.93 | $121.45 | $122.80 | +0.07% | 18,111,531 |
| Nov 10, 2025 | $123.05 | $124.59 | $121.84 | $122.71 | -0.77% | 17,939,642 |
| Nov 3, 2025 | $123.87 | $125.72 | $122.27 | $123.66 | -0.51% | 20,489,876 |
| Oct 27, 2025 | $127.00 | $127.58 | $123.75 | $124.30 | -2.41% | 14,782,650 |
| Oct 20, 2025 | $129.00 | $130.03 | $126.98 | $127.37 | -0.90% | 14,237,639 |
| Oct 13, 2025 | $126.21 | $129.51 | $125.69 | $128.53 | +1.19% | 13,779,088 |
| Oct 6, 2025 | $123.43 | $127.27 | $122.78 | $127.02 | +2.82% | 11,892,303 |
| Sep 29, 2025 | $123.05 | $123.93 | $120.94 | $123.54 | +0.42% | 16,280,198 |
| Sep 22, 2025 | $121.21 | $124.30 | $120.73 | $123.02 | +1.60% | 11,288,968 |
| Sep 15, 2025 | $121.65 | $122.83 | $119.69 | $121.08 | -0.71% | 16,182,683 |
| Sep 8, 2025 | $120.40 | $122.90 | $119.76 | $121.95 | +1.11% | 11,671,159 |
| Sep 2, 2025 | $122.46 | $122.77 | $120.04 | $120.61 | -1.53% | 9,652,069 |
| Aug 25, 2025 | $123.95 | $124.22 | $122.10 | $122.49 | -1.49% | 12,765,323 |
| Aug 18, 2025 | $123.00 | $125.95 | $121.33 | $124.34 | +1.54% | 13,856,396 |
| Aug 11, 2025 | $125.69 | $125.96 | $121.93 | $122.45 | -2.29% | 16,515,997 |
| Aug 4, 2025 | $123.03 | $127.85 | $122.70 | $125.32 | +1.96% | 20,102,060 |
| Jul 28, 2025 | $119.63 | $123.39 | $117.45 | $122.91 | +2.48% | 19,344,397 |
| Jul 21, 2025 | $118.45 | $121.97 | $118.45 | $119.93 | +1.28% | 13,187,302 |
| Jul 14, 2025 | $117.45 | $119.09 | $115.94 | $118.42 | +0.82% | 12,183,896 |
| Jul 7, 2025 | $117.20 | $118.39 | $115.40 | $117.46 | +0.13% | 11,460,225 |
| Jun 30, 2025 | $116.62 | $119.33 | $116.07 | $117.31 | +0.33% | 11,773,754 |
| Jun 23, 2025 | $115.94 | $117.96 | $115.35 | $116.92 | +1.32% | 14,607,356 |
| Jun 16, 2025 | $117.25 | $117.70 | $113.66 | $115.40 | -1.25% | 14,761,367 |
| Jun 9, 2025 | $114.71 | $118.34 | $114.40 | $116.86 | +1.41% | 11,654,714 |
| Jun 2, 2025 | $117.01 | $117.68 | $114.76 | $115.23 | -2.12% | 13,256,167 |
| May 26, 2025 | $116.72 | $117.88 | $113.39 | $117.72 | +1.06% | 19,595,922 |
| May 19, 2025 | $116.06 | $117.83 | $114.79 | $116.49 | +0.20% | 17,388,973 |
| May 12, 2025 | $119.01 | $120.32 | $111.22 | $116.26 | -3.38% | 24,368,498 |
| May 5, 2025 | $122.12 | $124.17 | $119.37 | $120.33 | -1.03% | 17,909,820 |
| Apr 28, 2025 | $119.99 | $122.40 | $119.18 | $121.58 | +1.44% | 12,773,119 |
| Apr 21, 2025 | $121.58 | $122.89 | $118.99 | $119.85 | -1.60% | 16,551,548 |
| Apr 14, 2025 | $118.69 | $123.55 | $118.07 | $121.80 | +2.40% | 11,483,901 |
| Apr 7, 2025 | $117.72 | $120.32 | $112.07 | $118.94 | +0.01% | 32,021,111 |
| Mar 31, 2025 | $120.30 | $125.27 | $117.86 | $118.93 | -0.40% | 27,701,518 |
| Mar 24, 2025 | $118.84 | $119.96 | $114.92 | $119.41 | +0.26% | 19,327,604 |
| Mar 17, 2025 | $119.66 | $121.47 | $118.38 | $119.10 | -0.85% | 25,926,774 |
| Mar 10, 2025 | $116.95 | $120.40 | $115.65 | $120.12 | +2.90% | 27,068,839 |
| Mar 3, 2025 | $117.32 | $119.68 | $113.81 | $116.74 | -0.64% | 18,880,680 |
| Feb 24, 2025 | $115.90 | $117.98 | $114.79 | $117.49 | +1.68% | 17,507,540 |
| Feb 18, 2025 | $111.50 | $115.96 | $110.51 | $115.55 | +3.54% | 16,170,972 |
| Feb 10, 2025 | $114.99 | $116.81 | $111.53 | $111.60 | -2.95% | 18,401,686 |
| Feb 3, 2025 | $111.98 | $115.70 | $111.20 | $114.99 | +2.68% | 17,846,927 |
| Jan 27, 2025 | $111.00 | $112.76 | $109.43 | $111.99 | +1.94% | 15,737,094 |
| Jan 21, 2025 | $110.00 | $111.35 | $108.63 | $109.86 | +0.55% | 12,729,252 |
| Jan 13, 2025 | $106.47 | $109.90 | $105.20 | $109.26 | +3.20% | 14,873,529 |
| Jan 6, 2025 | $107.35 | $108.59 | $105.44 | $105.87 | -1.77% | 13,542,695 |
| Dec 30, 2024 | $108.00 | $108.88 | $107.05 | $107.78 | -0.52% | 10,369,665 |
| Dec 23, 2024 | $108.11 | $109.03 | $107.16 | $108.34 | +0.06% | 8,791,270 |
| Dec 16, 2024 | $108.74 | $109.21 | $105.63 | $108.28 | -0.50% | 23,455,053 |
| Dec 9, 2024 | $111.71 | $112.60 | $108.73 | $108.82 | -2.93% | 17,565,225 |
| Dec 2, 2024 | $117.05 | $117.29 | $111.95 | $112.10 | -4.23% | 13,077,867 |
| Nov 25, 2024 | $115.05 | $118.58 | $114.17 | $117.05 | +2.05% | 11,135,087 |
| Nov 18, 2024 | $111.99 | $116.00 | $111.67 | $114.70 | +2.26% | 16,323,157 |
| Nov 11, 2024 | $112.64 | $114.16 | $109.40 | $112.17 | -0.94% | 15,867,364 |
| Nov 4, 2024 | $112.68 | $114.25 | $110.31 | $113.23 | +0.49% | 19,227,302 |
| Oct 28, 2024 | $117.21 | $118.06 | $112.60 | $112.68 | -3.86% | 15,722,199 |
| Oct 21, 2024 | $121.05 | $121.25 | $117.21 | $117.21 | -2.94% | 12,556,661 |
| Oct 14, 2024 | $114.17 | $120.85 | $114.10 | $120.76 | +5.77% | 18,599,596 |
| Oct 7, 2024 | $113.79 | $114.33 | $110.05 | $114.17 | +0.11% | 24,075,773 |
| Sep 30, 2024 | $116.29 | $117.09 | $113.81 | $114.05 | -1.66% | 19,999,213 |
| Sep 23, 2024 | $116.86 | $117.77 | $114.83 | $115.97 | -0.34% | 15,703,444 |
| Sep 16, 2024 | $118.11 | $118.31 | $113.95 | $116.37 | -0.80% | 16,958,314 |
| Sep 9, 2024 | $116.93 | $118.18 | $115.34 | $117.31 | +0.61% | 13,792,760 |
| Sep 3, 2024 | $114.00 | $118.11 | $113.91 | $116.60 | +2.33% | 12,656,075 |
| Aug 26, 2024 | $112.53 | $114.08 | $111.78 | $113.95 | +1.42% | 12,649,664 |
| Aug 19, 2024 | $112.28 | $113.41 | $111.45 | $112.36 | +0.05% | 15,529,935 |
| Aug 12, 2024 | $112.63 | $114.54 | $111.61 | $112.30 | -0.33% | 13,071,881 |
| Aug 5, 2024 | $114.11 | $114.98 | $111.01 | $112.67 | -1.10% | 21,065,459 |
| Jul 29, 2024 | $108.28 | $116.67 | $107.90 | $113.92 | +5.45% | 18,903,430 |
| Jul 22, 2024 | $106.94 | $110.02 | $106.58 | $108.03 | +1.04% | 12,196,819 |
| Jul 15, 2024 | $104.69 | $108.59 | $104.02 | $106.92 | +1.45% | 14,097,185 |
| Jul 8, 2024 | $100.44 | $105.90 | $100.03 | $105.39 | +4.80% | 14,911,010 |
| Jul 1, 2024 | $100.73 | $101.26 | $99.21 | $100.56 | +0.33% | 6,956,359 |
| Jun 24, 2024 | $99.99 | $101.84 | $99.30 | $100.23 | +0.39% | 12,387,500 |
| Jun 17, 2024 | $101.95 | $102.10 | $99.40 | $99.84 | -2.46% | 13,493,505 |
| Jun 10, 2024 | $102.50 | $103.26 | $100.45 | $102.36 | -0.25% | 11,226,583 |
| Jun 3, 2024 | $103.09 | $104.87 | $101.73 | $102.62 | -0.92% | 14,312,877 |
| May 28, 2024 | $101.90 | $103.64 | $100.02 | $103.57 | +1.37% | 11,425,223 |
| May 20, 2024 | $103.93 | $104.60 | $101.61 | $102.17 | -1.66% | 12,362,063 |
| May 13, 2024 | $102.70 | $103.93 | $102.23 | $103.89 | +1.19% | 14,826,930 |
| May 6, 2024 | $100.49 | $103.64 | $99.85 | $102.67 | +2.40% | 17,584,623 |
| Apr 29, 2024 | $98.25 | $100.56 | $97.49 | $100.26 | +2.61% | 16,699,493 |
| Apr 22, 2024 | $98.13 | $99.61 | $96.68 | $97.71 | -0.54% | 12,270,132 |
| Apr 15, 2024 | $95.45 | $98.41 | $92.75 | $98.24 | +3.52% | 13,899,020 |
| Apr 8, 2024 | $95.63 | $97.49 | $94.51 | $94.90 | -1.05% | 11,680,635 |
| Apr 1, 2024 | $96.50 | $97.36 | $95.16 | $95.91 | -0.83% | 11,663,403 |
| Mar 25, 2024 | $94.88 | $96.85 | $93.57 | $96.71 | +2.22% | 10,642,826 |
| Mar 18, 2024 | $94.85 | $96.05 | $94.11 | $94.61 | -0.11% | 12,965,219 |
| Mar 11, 2024 | $94.82 | $96.30 | $94.34 | $94.71 | -0.24% | 18,102,413 |
| Mar 4, 2024 | $90.22 | $95.13 | $90.22 | $94.94 | +4.49% | 16,511,028 |
| Feb 26, 2024 | $92.47 | $92.57 | $90.09 | $90.86 | -2.02% | 18,629,065 |
| Feb 20, 2024 | $92.00 | $93.33 | $91.30 | $92.73 | +0.93% | 11,998,560 |
| Feb 12, 2024 | $91.56 | $92.93 | $90.30 | $91.88 | +0.21% | 17,489,587 |
| Feb 5, 2024 | $95.50 | $96.08 | $91.47 | $91.69 | -4.71% | 18,009,909 |
| Jan 29, 2024 | $96.03 | $97.85 | $94.75 | $96.22 | +0.37% | 15,294,323 |
| Jan 22, 2024 | $95.60 | $96.30 | $94.15 | $95.87 | +0.32% | 15,253,765 |
| Jan 16, 2024 | $97.86 | $98.95 | $95.20 | $95.56 | -2.95% | 12,218,687 |
| Jan 8, 2024 | $98.38 | $99.92 | $96.84 | $98.46 | -0.08% | 13,410,416 |
| Jan 2, 2024 | $96.52 | $99.35 | $96.13 | $98.54 | +1.55% | 11,655,644 |
| Dec 26, 2023 | $96.62 | $97.51 | $96.00 | $97.04 | +0.19% | 8,424,282 |
| Dec 18, 2023 | $97.20 | $98.33 | $95.22 | $96.86 | +0.24% | 15,417,643 |
| Dec 11, 2023 | $94.04 | $99.48 | $93.59 | $96.63 | +2.37% | 28,515,557 |
| Dec 4, 2023 | $92.02 | $94.89 | $91.90 | $94.39 | +1.89% | 15,742,994 |
| Nov 27, 2023 | $90.86 | $92.65 | $90.17 | $92.64 | +2.09% | 17,176,651 |
| Nov 20, 2023 | $89.52 | $90.79 | $88.27 | $90.74 | +0.81% | 10,147,101 |
| Nov 13, 2023 | $88.19 | $90.92 | $86.61 | $90.01 | +1.97% | 19,524,432 |
| Nov 6, 2023 | $90.18 | $90.58 | $87.16 | $88.27 | -2.23% | 15,981,993 |
| Oct 30, 2023 | $87.84 | $91.97 | $87.06 | $90.28 | +3.14% | 18,041,918 |
| Oct 23, 2023 | $86.20 | $89.75 | $85.79 | $87.53 | +0.57% | 14,836,090 |
| Oct 16, 2023 | $89.00 | $89.86 | $87.01 | $87.03 | -1.86% | 15,298,125 |
| Oct 9, 2023 | $86.67 | $90.12 | $86.38 | $88.68 | +2.02% | 14,736,610 |
| Oct 2, 2023 | $87.74 | $87.99 | $83.06 | $86.92 | -1.52% | 22,656,237 |
| Sep 25, 2023 | $92.83 | $93.39 | $87.63 | $88.26 | -5.43% | 17,482,169 |
| Sep 18, 2023 | $95.25 | $95.46 | $92.70 | $93.33 | -1.94% | 14,951,241 |
| Sep 11, 2023 | $90.85 | $96.08 | $90.73 | $95.18 | +4.57% | 26,362,758 |
| Sep 5, 2023 | $87.78 | $91.17 | $86.04 | $91.02 | +3.51% | 14,473,304 |
| Aug 28, 2023 | $90.59 | $91.17 | $87.50 | $87.93 | -2.93% | 13,577,244 |
| Aug 21, 2023 | $90.80 | $91.36 | $89.06 | $90.58 | -0.68% | 13,259,303 |
| Aug 14, 2023 | $93.88 | $93.88 | $90.42 | $91.20 | -2.79% | 12,737,445 |
| Aug 7, 2023 | $89.58 | $93.99 | $89.24 | $93.82 | +4.87% | 18,128,998 |
| Jul 31, 2023 | $93.74 | $94.17 | $88.92 | $89.46 | -4.16% | 13,545,129 |
| Jul 24, 2023 | $95.00 | $96.41 | $93.07 | $93.34 | -1.52% | 12,502,778 |
| Jul 17, 2023 | $92.76 | $94.99 | $90.17 | $94.78 | +1.90% | 11,296,988 |
| Jul 10, 2023 | $89.54 | $93.46 | $88.57 | $93.01 | +3.61% | 13,675,748 |
| Jul 3, 2023 | $89.73 | $92.45 | $89.48 | $89.77 | +0.03% | 8,565,224 |
| Jun 26, 2023 | $90.06 | $91.12 | $88.10 | $89.74 | +0.02% | 12,177,354 |
| Jun 20, 2023 | $92.02 | $92.26 | $89.54 | $89.72 | -2.67% | 11,642,822 |
| Jun 12, 2023 | $91.74 | $92.97 | $89.90 | $92.18 | +0.72% | 21,927,912 |
| Jun 5, 2023 | $90.00 | $92.16 | $89.21 | $91.52 | +2.05% | 12,820,582 |
| May 30, 2023 | $88.80 | $89.90 | $87.20 | $89.68 | +1.10% | 14,647,634 |
| May 22, 2023 | $92.90 | $93.21 | $87.52 | $88.70 | -4.12% | 15,927,217 |
| May 15, 2023 | $97.65 | $97.85 | $91.99 | $92.51 | -5.07% | 12,361,665 |
| May 8, 2023 | $99.10 | $99.81 | $96.92 | $97.45 | -1.92% | 14,323,106 |
| May 1, 2023 | $98.85 | $100.13 | $97.11 | $99.36 | +0.49% | 14,638,207 |
| Apr 24, 2023 | $98.60 | $100.39 | $97.56 | $98.88 | +0.53% | 11,882,086 |
| Apr 17, 2023 | $98.18 | $99.15 | $97.23 | $98.36 | +0.74% | 10,490,054 |
| Apr 10, 2023 | $99.27 | $100.03 | $97.09 | $97.64 | -2.11% | 12,803,987 |
| Apr 3, 2023 | $95.11 | $99.78 | $94.49 | $99.74 | +3.39% | 18,601,323 |
| Mar 27, 2023 | $94.74 | $97.11 | $94.32 | $96.47 | +2.23% | 13,776,389 |
| Mar 20, 2023 | $96.86 | $97.60 | $91.37 | $94.37 | -2.10% | 16,710,413 |
| Mar 13, 2023 | $92.72 | $98.65 | $92.72 | $96.39 | +3.83% | 22,951,709 |
| Mar 6, 2023 | $95.49 | $96.17 | $92.35 | $92.83 | -2.68% | 13,356,556 |
| Feb 27, 2023 | $97.02 | $97.91 | $91.72 | $95.39 | -1.58% | 15,595,817 |
| Feb 21, 2023 | $98.99 | $99.33 | $95.49 | $96.92 | -2.58% | 9,543,377 |
| Feb 13, 2023 | $98.89 | $100.44 | $96.45 | $99.49 | +0.38% | 12,590,434 |
| Feb 6, 2023 | $100.15 | $101.91 | $96.77 | $99.11 | -1.46% | 16,088,015 |
| Jan 30, 2023 | $101.23 | $103.83 | $98.46 | $100.58 | -0.98% | 17,375,735 |
| Jan 23, 2023 | $101.53 | $102.35 | $99.16 | $101.58 | -0.24% | 12,812,246 |
| Jan 17, 2023 | $105.18 | $105.43 | $100.05 | $101.82 | -3.01% | 13,699,614 |
| Jan 9, 2023 | $105.03 | $106.43 | $104.26 | $104.98 | -0.19% | 12,034,760 |
| Jan 3, 2023 | $103.20 | $105.79 | $102.19 | $105.18 | +2.13% | 9,586,629 |
| Dec 27, 2022 | $103.09 | $104.48 | $101.99 | $102.99 | 0.00% | 6,886,461 |
| Dec 19, 2022 | $100.13 | $103.15 | $99.20 | $102.99 | +2.64% | 12,408,615 |
| Dec 12, 2022 | $101.43 | $105.52 | $99.19 | $100.34 | -0.01% | 27,040,107 |
| Dec 5, 2022 | $98.74 | $101.26 | $98.52 | $100.35 | +0.83% | 11,741,023 |
| Nov 28, 2022 | $99.20 | $101.90 | $97.24 | $99.52 | -0.10% | 15,891,094 |
| Nov 21, 2022 | $96.55 | $99.99 | $96.18 | $99.62 | +2.92% | 9,650,360 |
| Nov 14, 2022 | $95.65 | $99.08 | $94.93 | $96.79 | +1.70% | 19,489,715 |
| Nov 7, 2022 | $93.50 | $97.36 | $90.36 | $95.17 | +1.67% | 17,009,046 |
| Oct 31, 2022 | $93.71 | $95.39 | $91.44 | $93.61 | -0.41% | 17,133,899 |
| Oct 24, 2022 | $89.06 | $94.22 | $88.04 | $94.00 | +6.26% | 14,544,880 |
| Oct 17, 2022 | $88.00 | $91.10 | $86.72 | $88.46 | +1.89% | 16,172,847 |
| Oct 10, 2022 | $89.11 | $90.50 | $83.76 | $86.82 | -2.53% | 24,087,802 |
| Oct 3, 2022 | $94.46 | $97.33 | $88.59 | $89.07 | -4.25% | 18,151,583 |
| Sep 26, 2022 | $103.50 | $103.61 | $92.80 | $93.02 | -10.31% | 17,447,409 |
| Sep 19, 2022 | $105.83 | $106.87 | $102.52 | $103.71 | -2.26% | 9,524,444 |
| Sep 12, 2022 | $109.96 | $111.26 | $105.90 | $106.11 | -3.43% | 14,019,967 |
| Sep 6, 2022 | $107.23 | $110.73 | $106.42 | $109.88 | +2.69% | 9,209,087 |
| Aug 29, 2022 | $108.41 | $109.92 | $106.68 | $107.00 | -1.59% | 9,692,586 |
| Aug 22, 2022 | $112.98 | $113.28 | $108.61 | $108.73 | -3.98% | 11,547,829 |
| Aug 15, 2022 | $110.36 | $113.67 | $109.63 | $113.24 | +2.71% | 10,398,226 |
| Aug 8, 2022 | $109.87 | $110.61 | $108.34 | $110.25 | +1.00% | 14,347,797 |
| Aug 1, 2022 | $109.87 | $111.98 | $107.31 | $109.16 | -0.70% | 13,351,531 |
| Jul 25, 2022 | $104.63 | $110.42 | $104.40 | $109.93 | +4.72% | 10,074,069 |
| Jul 18, 2022 | $106.90 | $107.12 | $102.17 | $104.98 | -2.28% | 11,893,059 |
| Jul 11, 2022 | $106.04 | $108.98 | $105.19 | $107.43 | +1.44% | 11,474,692 |
| Jul 5, 2022 | $109.70 | $109.70 | $104.54 | $105.91 | -3.38% | 8,484,133 |
| Jun 27, 2022 | $104.03 | $109.79 | $103.73 | $109.62 | +4.87% | 12,151,051 |
| Jun 21, 2022 | $97.94 | $104.80 | $97.62 | $104.53 | +6.86% | 12,467,326 |
| Jun 13, 2022 | $106.78 | $107.00 | $96.87 | $97.82 | -9.23% | 20,358,528 |
| Jun 6, 2022 | $111.51 | $112.41 | $105.95 | $107.77 | -3.05% | 11,129,918 |
| May 31, 2022 | $113.17 | $113.54 | $109.92 | $111.16 | -2.83% | 11,850,535 |
| May 23, 2022 | $110.65 | $114.50 | $109.81 | $114.40 | +4.16% | 13,705,087 |
| May 16, 2022 | $109.65 | $110.88 | $107.13 | $109.83 | +0.48% | 17,553,021 |
| May 9, 2022 | $109.64 | $112.20 | $107.40 | $109.30 | -1.81% | 16,798,705 |
| May 2, 2022 | $110.67 | $111.97 | $107.47 | $111.32 | +1.05% | 13,745,298 |
| Apr 25, 2022 | $114.82 | $115.83 | $109.78 | $110.16 | -3.61% | 18,322,957 |
| Apr 18, 2022 | $115.28 | $116.33 | $113.59 | $114.28 | -0.50% | 11,185,030 |
| Apr 11, 2022 | $115.46 | $115.96 | $113.27 | $114.85 | -0.43% | 9,895,659 |
| Apr 4, 2022 | $112.10 | $115.79 | $110.41 | $115.35 | +2.24% | 12,632,790 |
| Mar 28, 2022 | $109.00 | $112.90 | $108.25 | $112.82 | +3.38% | 12,493,997 |
| Mar 21, 2022 | $105.32 | $109.36 | $104.86 | $109.13 | +3.88% | 11,080,971 |
| Mar 14, 2022 | $107.05 | $107.70 | $104.17 | $105.05 | -1.03% | 14,847,326 |
| Mar 7, 2022 | $105.40 | $107.45 | $104.44 | $106.14 | +0.84% | 14,722,360 |
| Feb 28, 2022 | $99.21 | $105.37 | $98.67 | $105.26 | +5.03% | 13,736,376 |
| Feb 22, 2022 | $100.00 | $100.34 | $95.48 | $100.22 | +0.41% | 14,895,327 |
| Feb 14, 2022 | $100.55 | $101.11 | $97.53 | $99.81 | +0.06% | 18,297,546 |
| Feb 7, 2022 | $104.14 | $105.36 | $99.56 | $99.75 | -4.32% | 17,476,919 |
| Jan 31, 2022 | $103.87 | $105.76 | $102.39 | $104.25 | -0.46% | 15,190,498 |
| Jan 24, 2022 | $103.62 | $104.77 | $100.25 | $104.73 | +1.70% | 18,361,269 |
| Jan 18, 2022 | $103.33 | $104.21 | $101.31 | $102.98 | -1.02% | 11,423,843 |
| Jan 10, 2022 | $104.65 | $105.32 | $102.20 | $104.04 | -0.44% | 13,854,217 |
| Jan 3, 2022 | $104.91 | $104.97 | $102.26 | $104.50 | -0.38% | 15,211,870 |
| Dec 27, 2021 | $102.97 | $105.23 | $102.68 | $104.90 | +1.87% | 7,279,781 |
| Dec 20, 2021 | $102.52 | $104.49 | $101.88 | $102.97 | -0.07% | 8,757,090 |
| Dec 13, 2021 | $101.50 | $105.17 | $101.45 | $103.04 | +1.51% | 20,353,304 |
| Dec 6, 2021 | $100.52 | $102.70 | $99.26 | $101.51 | +1.63% | 19,255,188 |
| Nov 29, 2021 | $99.92 | $100.49 | $96.58 | $99.88 | +0.60% | 14,891,197 |
| Nov 22, 2021 | $98.50 | $101.19 | $98.32 | $99.28 | +0.87% | 11,130,371 |
| Nov 15, 2021 | $100.24 | $101.01 | $97.96 | $98.42 | -1.46% | 14,287,017 |
| Nov 8, 2021 | $101.88 | $102.25 | $99.58 | $99.88 | -1.77% | 12,946,864 |
| Nov 1, 2021 | $102.13 | $102.95 | $99.87 | $101.68 | -0.32% | 11,551,865 |
| Oct 25, 2021 | $103.69 | $104.14 | $101.60 | $102.01 | -1.71% | 9,774,650 |
| Oct 18, 2021 | $99.85 | $104.94 | $99.15 | $103.78 | +3.42% | 10,197,954 |
| Oct 11, 2021 | $100.18 | $101.99 | $99.05 | $100.35 | -0.18% | 11,524,712 |
| Oct 4, 2021 | $98.66 | $102.56 | $98.51 | $100.53 | +2.10% | 14,617,203 |
| Sep 27, 2021 | $98.45 | $99.56 | $96.58 | $98.46 | 0.00% | 16,760,960 |
| Sep 20, 2021 | $99.29 | $100.47 | $97.89 | $98.46 | -1.21% | 16,346,303 |
| Sep 13, 2021 | $103.98 | $104.22 | $99.57 | $99.67 | -3.42% | 18,936,889 |
| Sep 7, 2021 | $105.52 | $105.65 | $102.71 | $103.20 | -2.35% | 12,798,732 |
| Aug 30, 2021 | $104.50 | $106.95 | $104.34 | $105.68 | +0.96% | 13,353,239 |
| Aug 23, 2021 | $107.06 | $107.47 | $104.39 | $104.67 | -2.37% | 13,021,618 |
| Aug 16, 2021 | $106.33 | $108.38 | $105.64 | $107.21 | +1.14% | 13,306,373 |
| Aug 9, 2021 | $106.70 | $107.81 | $105.47 | $106.00 | -0.90% | 11,206,837 |
| Aug 2, 2021 | $105.39 | $108.06 | $105.16 | $106.96 | +1.76% | 13,514,711 |
| Jul 26, 2021 | $104.60 | $106.71 | $103.95 | $105.11 | +0.61% | 11,396,525 |
| Jul 19, 2021 | $104.41 | $105.46 | $102.74 | $104.47 | -0.28% | 14,883,089 |
| Jul 12, 2021 | $100.22 | $105.38 | $99.86 | $104.76 | +4.07% | 13,604,971 |
| Jul 6, 2021 | $99.59 | $101.04 | $98.40 | $100.66 | +1.16% | 10,364,944 |
| Jun 28, 2021 | $100.00 | $100.73 | $97.68 | $99.51 | -0.21% | 12,542,056 |
| Jun 21, 2021 | $100.09 | $101.56 | $98.70 | $99.72 | +0.11% | 15,810,265 |
| Jun 14, 2021 | $101.93 | $103.90 | $99.51 | $99.61 | -2.28% | 17,796,586 |
| Jun 7, 2021 | $101.55 | $102.21 | $100.43 | $101.93 | +0.44% | 11,760,593 |
| Jun 1, 2021 | $100.54 | $102.09 | $99.58 | $101.48 | +1.26% | 10,879,304 |
| May 24, 2021 | $103.09 | $103.51 | $99.90 | $100.22 | -2.57% | 14,871,936 |
| May 17, 2021 | $103.17 | $108.00 | $100.12 | $102.86 | -0.19% | 22,057,810 |
| May 10, 2021 | $101.28 | $108.00 | $100.25 | $103.06 | +2.18% | 22,867,289 |
| May 3, 2021 | $100.82 | $101.90 | $98.65 | $100.86 | +0.17% | 16,064,928 |
| Apr 26, 2021 | $99.94 | $100.71 | $98.07 | $100.69 | +0.84% | 13,452,907 |
| Apr 19, 2021 | $100.68 | $101.83 | $99.44 | $99.85 | -0.81% | 17,121,364 |
| Apr 12, 2021 | $97.14 | $101.13 | $96.81 | $100.67 | +3.21% | 18,142,899 |
| Apr 5, 2021 | $96.35 | $98.74 | $96.07 | $97.54 | +1.31% | 15,974,422 |
| Mar 29, 2021 | $95.79 | $97.92 | $95.32 | $96.28 | +0.47% | 14,573,036 |
| Mar 22, 2021 | $92.72 | $95.95 | $92.10 | $95.83 | +3.35% | 19,644,415 |
| Mar 15, 2021 | $91.88 | $93.38 | $91.29 | $92.72 | +1.44% | 26,292,292 |
| Mar 8, 2021 | $89.00 | $92.30 | $88.56 | $91.40 | +3.24% | 18,224,794 |
| Mar 1, 2021 | $86.00 | $89.00 | $85.80 | $88.53 | +3.43% | 15,965,579 |
| Feb 22, 2021 | $88.14 | $90.04 | $85.56 | $85.59 | -3.21% | 15,808,520 |
| Feb 16, 2021 | $89.64 | $90.47 | $87.89 | $88.43 | -1.55% | 13,919,507 |
| Feb 8, 2021 | $94.61 | $94.68 | $89.15 | $89.82 | -5.19% | 12,752,711 |
| Feb 1, 2021 | $94.05 | $95.45 | $92.52 | $94.74 | +0.79% | 12,231,543 |
| Jan 25, 2021 | $90.01 | $94.58 | $89.79 | $94.00 | +4.11% | 15,701,739 |
| Jan 19, 2021 | $92.59 | $92.95 | $89.46 | $90.29 | -1.98% | 8,989,886 |
| Jan 11, 2021 | $89.64 | $92.38 | $87.62 | $92.11 | +2.29% | 14,659,058 |
| Jan 4, 2021 | $91.78 | $92.13 | $89.04 | $90.05 | -1.65% | 13,795,992 |
| Dec 28, 2020 | $90.16 | $91.64 | $89.68 | $91.56 | +2.11% | 6,995,840 |
| Dec 21, 2020 | $89.81 | $90.75 | $88.18 | $89.67 | -0.72% | 10,204,005 |
| Dec 14, 2020 | $92.38 | $94.08 | $90.24 | $90.32 | -1.33% | 23,454,557 |
| Dec 7, 2020 | $90.70 | $92.31 | $90.29 | $91.54 | +0.43% | 14,292,066 |
| Nov 30, 2020 | $94.13 | $94.64 | $90.14 | $91.15 | -3.65% | 15,591,942 |
| Nov 23, 2020 | $92.52 | $96.33 | $92.01 | $94.60 | +2.18% | 11,400,983 |
| Nov 16, 2020 | $96.05 | $96.05 | $90.01 | $92.58 | -2.53% | 16,553,311 |
| Nov 9, 2020 | $96.81 | $98.88 | $93.60 | $94.98 | +1.65% | 15,005,154 |
| Nov 2, 2020 | $92.93 | $96.96 | $92.25 | $93.44 | +1.44% | 14,238,442 |
| Oct 26, 2020 | $91.94 | $93.94 | $89.62 | $92.11 | -0.72% | 15,376,419 |
| Oct 19, 2020 | $92.12 | $94.37 | $90.97 | $92.78 | +0.44% | 15,455,040 |
| Oct 12, 2020 | $93.19 | $93.85 | $90.75 | $92.37 | -1.00% | 13,078,565 |
| Oct 5, 2020 | $90.98 | $93.92 | $89.90 | $93.30 | +1.88% | 15,452,632 |
| Sep 28, 2020 | $82.97 | $92.15 | $82.04 | $91.58 | +11.05% | 35,579,175 |
| Sep 21, 2020 | $82.05 | $84.01 | $80.41 | $82.47 | -0.58% | 14,465,833 |
| Sep 14, 2020 | $83.58 | $85.87 | $82.90 | $82.95 | -0.10% | 17,322,906 |
| Sep 8, 2020 | $81.06 | $83.89 | $79.38 | $83.03 | +2.54% | 14,451,481 |
| Aug 31, 2020 | $79.70 | $82.70 | $78.98 | $80.97 | +1.58% | 16,345,534 |
| Aug 24, 2020 | $81.38 | $81.66 | $78.95 | $79.71 | -1.59% | 14,940,256 |
| Aug 17, 2020 | $82.29 | $83.11 | $80.28 | $81.00 | -1.40% | 15,706,241 |
| Aug 10, 2020 | $87.19 | $87.21 | $81.93 | $82.15 | -5.15% | 17,502,564 |
| Aug 3, 2020 | $84.67 | $86.69 | $82.67 | $86.61 | +2.21% | 16,059,630 |
| Jul 27, 2020 | $82.50 | $85.05 | $81.09 | $84.74 | +2.36% | 17,673,276 |
| Jul 20, 2020 | $82.05 | $84.90 | $80.95 | $82.79 | +0.47% | 16,253,964 |
| Jul 13, 2020 | $81.15 | $82.64 | $80.32 | $82.40 | +1.33% | 18,402,574 |
| Jul 6, 2020 | $80.50 | $81.95 | $79.11 | $81.32 | -0.64% | 19,563,978 |
| Jun 29, 2020 | $79.57 | $82.92 | $78.52 | $81.84 | +3.69% | 13,499,613 |
| Jun 22, 2020 | $82.32 | $83.55 | $77.58 | $78.93 | -3.87% | 20,633,344 |
| Jun 15, 2020 | $85.04 | $89.48 | $82.11 | $82.11 | -5.34% | 24,104,129 |
| Jun 8, 2020 | $89.46 | $92.20 | $85.73 | $86.74 | -3.07% | 17,426,123 |
| Jun 1, 2020 | $85.84 | $91.56 | $85.23 | $89.49 | +4.51% | 15,329,594 |
| May 26, 2020 | $84.46 | $86.37 | $82.69 | $85.63 | +2.88% | 15,493,105 |
| May 18, 2020 | $82.69 | $85.44 | $81.89 | $83.23 | +2.51% | 18,348,189 |
| May 11, 2020 | $81.45 | $83.66 | $79.72 | $81.19 | -0.72% | 20,347,498 |
| May 4, 2020 | $82.73 | $83.89 | $80.04 | $81.78 | -1.04% | 15,617,394 |
| Apr 27, 2020 | $86.28 | $89.14 | $82.09 | $82.64 | -3.56% | 15,299,868 |
| Apr 20, 2020 | $89.06 | $89.48 | $83.70 | $85.69 | -4.89% | 16,938,854 |
| Apr 13, 2020 | $89.59 | $90.88 | $86.43 | $90.10 | -0.23% | 17,941,959 |
| Apr 6, 2020 | $78.62 | $93.00 | $78.41 | $90.31 | +18.80% | 20,751,736 |
| Mar 30, 2020 | $81.35 | $83.96 | $75.58 | $76.02 | -5.20% | 21,594,677 |
| Mar 23, 2020 | $66.39 | $83.69 | $62.13 | $80.19 | +17.24% | 31,406,104 |
| Mar 16, 2020 | $79.30 | $86.55 | $68.10 | $68.40 | -20.25% | 35,595,650 |
| Mar 9, 2020 | $94.50 | $96.70 | $76.00 | $85.77 | -13.41% | 32,112,568 |
| Mar 2, 2020 | $91.65 | $101.69 | $91.54 | $99.05 | +8.02% | 25,998,905 |
| Feb 24, 2020 | $102.08 | $103.79 | $89.39 | $91.70 | -10.48% | 25,223,132 |
| Feb 18, 2020 | $101.65 | $102.99 | $101.01 | $102.43 | +1.14% | 15,297,558 |
| Feb 10, 2020 | $96.36 | $101.77 | $95.71 | $101.28 | +5.20% | 21,451,783 |
| Feb 3, 2020 | $97.63 | $98.02 | $96.19 | $96.27 | -1.39% | 12,147,125 |
| Jan 27, 2020 | $96.13 | $98.05 | $95.72 | $97.63 | +1.40% | 14,961,790 |
| Jan 21, 2020 | $94.00 | $96.61 | $93.54 | $96.28 | +2.73% | 13,111,751 |
| Jan 13, 2020 | $90.50 | $93.92 | $90.50 | $93.72 | +3.63% | 14,643,740 |
| Jan 6, 2020 | $90.40 | $91.23 | $89.84 | $90.44 | +0.04% | 14,579,586 |
| Dec 30, 2019 | $90.60 | $91.78 | $90.03 | $90.40 | -0.63% | 11,413,794 |
| Dec 23, 2019 | $90.62 | $90.99 | $89.61 | $90.97 | +0.39% | 10,775,375 |
| Dec 16, 2019 | $90.75 | $91.50 | $89.40 | $90.62 | +0.58% | 23,152,727 |
| Dec 9, 2019 | $89.83 | $90.43 | $88.67 | $90.10 | +0.38% | 22,988,468 |
| Dec 2, 2019 | $87.87 | $89.94 | $87.15 | $89.76 | +1.80% | 18,285,454 |
| Nov 25, 2019 | $87.20 | $88.93 | $86.73 | $88.17 | +1.18% | 17,380,357 |
| Nov 18, 2019 | $88.90 | $89.72 | $86.36 | $87.14 | -1.63% | 40,111,486 |
| Nov 11, 2019 | $89.98 | $90.00 | $87.23 | $88.58 | -1.52% | 21,655,722 |
| Nov 4, 2019 | $94.34 | $94.42 | $89.22 | $89.95 | -4.69% | 18,191,977 |
| Oct 28, 2019 | $95.03 | $95.25 | $93.33 | $94.38 | -1.10% | 12,369,218 |
| Oct 21, 2019 | $95.16 | $96.50 | $94.66 | $95.43 | +0.08% | 9,212,598 |
| Oct 14, 2019 | $96.16 | $96.16 | $94.41 | $95.35 | -0.65% | 12,606,668 |
| Oct 7, 2019 | $96.75 | $97.25 | $95.45 | $95.97 | -1.23% | 12,381,818 |
| Sep 30, 2019 | $96.25 | $97.37 | $94.61 | $97.17 | +0.95% | 14,424,894 |
| Sep 23, 2019 | $95.29 | $96.80 | $95.08 | $96.26 | +1.04% | 11,970,993 |
| Sep 16, 2019 | $93.83 | $95.44 | $92.74 | $95.27 | +1.46% | 15,811,673 |
| Sep 9, 2019 | $93.56 | $95.70 | $93.08 | $93.90 | +0.15% | 14,532,761 |
| Sep 3, 2019 | $92.50 | $94.29 | $92.33 | $93.76 | +1.10% | 10,022,415 |
| Aug 26, 2019 | $90.93 | $93.35 | $90.57 | $92.74 | +2.20% | 12,733,665 |
| Aug 19, 2019 | $89.70 | $92.11 | $89.36 | $90.74 | +1.08% | 14,097,532 |
| Aug 12, 2019 | $89.95 | $90.56 | $87.57 | $89.77 | +0.02% | 12,965,508 |
| Aug 5, 2019 | $88.48 | $90.18 | $86.31 | $89.75 | +1.85% | 15,149,917 |
| Jul 29, 2019 | $87.23 | $88.73 | $86.31 | $88.12 | +1.39% | 14,248,149 |
| Jul 22, 2019 | $88.60 | $88.69 | $86.17 | $86.91 | -1.74% | 12,795,183 |
| Jul 15, 2019 | $88.81 | $89.85 | $88.37 | $88.45 | -0.28% | 9,998,054 |
| Jul 8, 2019 | $89.90 | $90.27 | $88.44 | $88.70 | -1.09% | 11,527,189 |
| Jul 1, 2019 | $88.01 | $90.60 | $87.24 | $89.68 | +1.63% | 8,350,415 |
| Jun 24, 2019 | $89.62 | $90.68 | $87.77 | $88.24 | -1.44% | 17,341,866 |
| Jun 17, 2019 | $88.08 | $89.60 | $86.32 | $89.53 | +1.89% | 16,960,281 |
| Jun 10, 2019 | $86.93 | $88.17 | $85.07 | $87.87 | +0.95% | 15,754,386 |
| Jun 3, 2019 | $86.04 | $88.60 | $84.28 | $87.04 | +1.67% | 14,608,928 |
| May 28, 2019 | $88.81 | $88.85 | $84.46 | $85.61 | -3.60% | 11,658,610 |
| May 20, 2019 | $87.31 | $89.45 | $86.66 | $88.81 | +1.85% | 13,904,300 |
| May 13, 2019 | $87.70 | $88.16 | $85.68 | $87.20 | -0.90% | 21,235,708 |
| May 6, 2019 | $90.18 | $90.42 | $86.45 | $87.99 | -2.41% | 14,168,789 |
| Apr 29, 2019 | $89.91 | $91.22 | $89.32 | $90.16 | -0.18% | 13,582,040 |
| Apr 22, 2019 | $89.01 | $91.33 | $88.29 | $90.32 | +1.32% | 11,314,096 |
| Apr 15, 2019 | $90.50 | $90.74 | $88.71 | $89.14 | -1.45% | 12,759,036 |
| Apr 8, 2019 | $90.50 | $91.08 | $89.21 | $90.45 | -0.09% | 14,767,454 |
| Apr 1, 2019 | $89.75 | $90.62 | $87.93 | $90.53 | +0.59% | 21,073,974 |
| Mar 25, 2019 | $90.90 | $91.67 | $88.81 | $90.00 | -0.77% | 16,842,915 |
| Mar 18, 2019 | $90.86 | $91.67 | $88.66 | $90.70 | +0.06% | 21,038,719 |
| Mar 11, 2019 | $90.26 | $91.08 | $89.88 | $90.65 | +0.50% | 23,441,202 |
| Mar 4, 2019 | $89.82 | $90.65 | $88.98 | $90.20 | +0.75% | 15,400,065 |
| Feb 25, 2019 | $89.91 | $89.99 | $88.19 | $89.53 | -0.42% | 17,645,392 |
| Feb 19, 2019 | $87.64 | $90.29 | $87.24 | $89.91 | +2.74% | 13,510,390 |
| Feb 11, 2019 | $90.08 | $90.74 | $87.02 | $87.51 | -3.09% | 18,841,460 |
| Feb 4, 2019 | $87.16 | $90.58 | $86.48 | $90.30 | +2.87% | 15,526,008 |
| Jan 28, 2019 | $86.02 | $88.48 | $85.13 | $87.78 | +2.25% | 17,678,797 |
| Jan 22, 2019 | $85.01 | $86.99 | $84.85 | $85.85 | +0.29% | 10,300,261 |
| Jan 14, 2019 | $84.32 | $86.02 | $82.46 | $85.60 | +1.17% | 13,650,455 |
| Jan 7, 2019 | $84.85 | $86.17 | $84.21 | $84.61 | -0.89% | 15,198,300 |
| Dec 31, 2018 | $86.34 | $86.60 | $84.06 | $85.37 | -0.87% | 11,216,969 |
| Dec 24, 2018 | $87.66 | $88.39 | $82.77 | $86.12 | -1.77% | 10,790,149 |
| Dec 17, 2018 | $91.00 | $91.30 | $86.37 | $87.67 | -3.39% | 25,962,218 |
| Dec 10, 2018 | $90.16 | $91.35 | $88.80 | $90.75 | +0.84% | 21,667,815 |
| Dec 3, 2018 | $88.00 | $90.70 | $87.20 | $89.99 | +1.60% | 19,235,565 |
| Nov 26, 2018 | $86.70 | $88.73 | $86.26 | $88.57 | +2.10% | 15,262,530 |
| Nov 19, 2018 | $86.58 | $89.23 | $86.12 | $86.75 | +0.08% | 16,079,652 |
| Nov 12, 2018 | $85.25 | $87.10 | $84.04 | $86.68 | +1.29% | 17,776,790 |
| Nov 5, 2018 | $83.08 | $85.77 | $82.68 | $85.58 | +3.62% | 16,116,873 |
| Oct 29, 2018 | $82.09 | $84.23 | $80.89 | $82.59 | +0.85% | 25,229,223 |
| Oct 22, 2018 | $83.02 | $85.08 | $81.42 | $81.89 | -1.04% | 26,083,301 |
| Oct 15, 2018 | $79.92 | $83.42 | $79.71 | $82.75 | +3.45% | 17,686,532 |
| Oct 8, 2018 | $81.50 | $83.31 | $79.01 | $79.99 | -1.73% | 25,563,747 |
| Oct 1, 2018 | $79.91 | $81.72 | $78.52 | $81.40 | +1.72% | 17,804,974 |
| Sep 24, 2018 | $79.71 | $80.06 | $78.00 | $80.02 | +0.25% | 21,148,862 |
| Sep 17, 2018 | $81.77 | $82.50 | $78.53 | $79.82 | -2.30% | 31,053,973 |
| Sep 10, 2018 | $82.72 | $83.23 | $80.55 | $81.70 | -0.93% | 21,034,181 |
| Sep 4, 2018 | $81.38 | $83.77 | $81.24 | $82.47 | +1.51% | 14,090,446 |
| Aug 27, 2018 | $81.42 | $81.80 | $80.16 | $81.24 | -0.21% | 13,683,006 |
| Aug 20, 2018 | $82.38 | $82.57 | $80.54 | $81.41 | -1.06% | 12,382,678 |
| Aug 13, 2018 | $80.92 | $82.72 | $80.52 | $82.28 | +1.72% | 16,307,538 |
| Aug 6, 2018 | $81.57 | $82.22 | $80.00 | $80.89 | -0.81% | 13,469,387 |
| Jul 30, 2018 | $80.85 | $81.72 | $79.51 | $81.55 | +0.57% | 16,674,360 |
| Jul 23, 2018 | $81.23 | $81.70 | $78.78 | $81.09 | +0.55% | 14,400,369 |
| Jul 16, 2018 | $80.69 | $81.75 | $79.90 | $80.65 | +0.04% | 15,567,738 |
| Jul 9, 2018 | $81.59 | $81.59 | $77.90 | $80.62 | -1.23% | 19,199,091 |
| Jul 2, 2018 | $79.21 | $81.70 | $78.90 | $81.62 | +3.21% | 12,062,208 |
| Jun 25, 2018 | $77.50 | $80.15 | $77.47 | $79.08 | +2.13% | 19,191,454 |
| Jun 18, 2018 | $74.28 | $77.67 | $74.04 | $77.43 | +4.21% | 18,413,193 |
| Jun 11, 2018 | $73.02 | $74.40 | $71.96 | $74.30 | +1.61% | 26,762,828 |
| Jun 4, 2018 | $76.33 | $76.50 | $72.83 | $73.12 | -3.89% | 15,939,085 |
| May 29, 2018 | $75.76 | $77.57 | $75.49 | $76.08 | +0.36% | 14,079,818 |
| May 21, 2018 | $73.98 | $76.02 | $73.35 | $75.81 | +2.72% | 15,583,741 |
| May 14, 2018 | $78.07 | $78.22 | $73.13 | $73.80 | -5.28% | 20,526,751 |
| May 7, 2018 | $79.87 | $80.13 | $76.88 | $77.91 | -2.47% | 19,900,189 |
| Apr 30, 2018 | $80.64 | $80.85 | $78.82 | $79.88 | -0.77% | 15,035,781 |
| Apr 23, 2018 | $77.88 | $80.75 | $77.57 | $80.50 | +3.63% | 15,112,302 |
| Apr 16, 2018 | $76.82 | $79.42 | $76.80 | $77.68 | +1.32% | 11,367,442 |
| Apr 9, 2018 | $78.14 | $79.05 | $75.96 | $76.67 | -1.91% | 16,605,269 |
| Apr 2, 2018 | $77.55 | $78.90 | $76.57 | $78.16 | +0.89% | 17,498,477 |
| Mar 26, 2018 | $75.30 | $77.91 | $75.23 | $77.47 | +3.06% | 15,645,928 |
| Mar 19, 2018 | $77.80 | $77.87 | $75.03 | $75.17 | -3.12% | 20,173,417 |
| Mar 12, 2018 | $76.12 | $77.73 | $76.06 | $77.59 | +1.92% | 24,977,755 |
| Mar 5, 2018 | $75.22 | $77.67 | $74.87 | $76.13 | +1.04% | 25,812,319 |
| Feb 26, 2018 | $79.11 | $79.63 | $74.58 | $75.35 | -2.42% | 19,474,590 |
| Feb 20, 2018 | $76.21 | $77.30 | $74.82 | $77.22 | +0.68% | 14,202,123 |
| Feb 12, 2018 | $76.12 | $77.30 | $74.66 | $76.70 | +0.79% | 20,443,551 |
| Feb 5, 2018 | $76.65 | $77.59 | $72.93 | $76.10 | -0.56% | 30,884,975 |
| Jan 29, 2018 | $78.55 | $78.65 | $76.43 | $76.53 | -2.92% | 21,437,044 |
| Jan 22, 2018 | $77.16 | $79.22 | $76.85 | $78.83 | +2.62% | 20,141,245 |
| Jan 16, 2018 | $79.09 | $79.27 | $76.64 | $76.82 | -2.64% | 17,764,328 |
| Jan 8, 2018 | $81.98 | $82.31 | $78.55 | $78.90 | -3.71% | 16,851,587 |
| Jan 2, 2018 | $84.28 | $84.42 | $81.35 | $81.94 | -2.58% | 12,151,737 |
| Dec 26, 2017 | $84.26 | $84.58 | $83.56 | $84.11 | -0.07% | 7,001,765 |
| Dec 18, 2017 | $88.00 | $88.15 | $83.75 | $84.17 | -4.18% | 12,462,458 |
| Dec 11, 2017 | $87.81 | $88.39 | $86.72 | $87.84 | -0.24% | 17,753,643 |
| Dec 4, 2017 | $89.07 | $89.43 | $87.45 | $88.05 | -0.77% | 12,830,424 |
| Nov 27, 2017 | $88.89 | $89.72 | $88.19 | $88.73 | -0.06% | 16,247,440 |
| Nov 20, 2017 | $88.62 | $89.20 | $88.29 | $88.78 | +0.29% | 7,615,480 |
| Nov 13, 2017 | $89.06 | $91.80 | $88.45 | $88.52 | -0.42% | 14,501,266 |
| Nov 6, 2017 | $88.36 | $89.74 | $87.61 | $88.89 | +0.42% | 12,247,963 |
| Oct 30, 2017 | $87.78 | $89.50 | $87.56 | $88.52 | +0.65% | 12,876,761 |
| Oct 23, 2017 | $87.96 | $88.55 | $86.71 | $87.95 | +0.02% | 11,830,512 |
| Oct 16, 2017 | $86.70 | $88.06 | $86.42 | $87.93 | +1.31% | 9,177,448 |
| Oct 9, 2017 | $84.75 | $87.60 | $84.69 | $86.79 | +2.54% | 10,932,489 |
| Oct 2, 2017 | $84.07 | $84.74 | $83.52 | $84.64 | +0.86% | 12,421,313 |
| Sep 25, 2017 | $84.25 | $85.16 | $83.40 | $83.92 | -0.39% | 10,622,946 |
| Sep 18, 2017 | $87.30 | $87.31 | $84.22 | $84.25 | -3.49% | 12,057,338 |
| Sep 11, 2017 | $87.64 | $88.40 | $86.53 | $87.30 | -0.55% | 16,294,863 |
| Sep 5, 2017 | $87.20 | $88.03 | $86.79 | $87.78 | +0.79% | 7,765,901 |
| Aug 28, 2017 | $87.37 | $87.95 | $86.73 | $87.09 | -0.16% | 7,991,845 |
| Aug 21, 2017 | $86.50 | $87.55 | $86.11 | $87.23 | +0.98% | 9,436,293 |
| Aug 14, 2017 | $85.82 | $86.97 | $85.61 | $86.38 | +0.79% | 11,011,895 |
| Aug 7, 2017 | $86.46 | $86.90 | $85.16 | $85.70 | -0.90% | 10,844,808 |
| Jul 31, 2017 | $84.90 | $86.58 | $84.65 | $86.48 | +1.85% | 12,913,364 |
| Jul 24, 2017 | $85.24 | $85.28 | $83.60 | $84.91 | -0.34% | 10,431,134 |
| Jul 17, 2017 | $83.84 | $85.23 | $83.60 | $85.20 | +1.62% | 9,498,026 |
| Jul 10, 2017 | $83.58 | $84.27 | $82.80 | $83.84 | +0.50% | 10,890,524 |
| Jul 3, 2017 | $83.78 | $83.84 | $82.72 | $83.42 | -0.20% | 10,506,165 |
| Jun 26, 2017 | $86.33 | $87.05 | $83.59 | $83.59 | -2.76% | 15,886,375 |
| Jun 19, 2017 | $87.31 | $87.31 | $85.86 | $85.96 | -1.35% | 10,175,655 |
| Jun 12, 2017 | $85.73 | $87.49 | $85.08 | $87.14 | +1.66% | 15,611,957 |
| Jun 5, 2017 | $86.25 | $86.30 | $84.75 | $85.72 | -0.65% | 12,201,349 |
| May 30, 2017 | $85.20 | $86.80 | $84.88 | $86.28 | +1.42% | 11,026,545 |
| May 22, 2017 | $83.27 | $85.35 | $83.19 | $85.07 | +2.04% | 11,760,934 |
| May 15, 2017 | $83.55 | $83.80 | $82.30 | $83.37 | -0.13% | 15,832,239 |
| May 8, 2017 | $83.02 | $83.67 | $82.01 | $83.48 | +0.60% | 11,186,303 |
| May 1, 2017 | $82.51 | $83.15 | $81.85 | $82.98 | +0.58% | 10,827,376 |
| Apr 24, 2017 | $82.41 | $83.35 | $81.64 | $82.50 | +0.35% | 11,766,697 |
| Apr 17, 2017 | $82.70 | $83.26 | $81.42 | $82.21 | -0.46% | 11,238,541 |
| Apr 10, 2017 | $82.30 | $82.90 | $81.76 | $82.59 | +0.40% | 9,096,435 |
| Apr 3, 2017 | $81.90 | $82.99 | $81.27 | $82.26 | +0.30% | 11,533,534 |
| Mar 27, 2017 | $83.32 | $83.58 | $81.66 | $82.01 | -1.18% | 11,390,726 |
| Mar 20, 2017 | $81.93 | $83.59 | $80.86 | $82.99 | +1.41% | 15,732,991 |
| Mar 13, 2017 | $80.80 | $82.36 | $80.46 | $81.84 | +1.49% | 20,737,009 |
| Mar 6, 2017 | $81.96 | $82.08 | $80.02 | $80.64 | -1.55% | 16,267,823 |
| Feb 27, 2017 | $81.93 | $82.82 | $81.20 | $81.91 | -0.06% | 17,897,511 |
| Feb 21, 2017 | $78.30 | $82.21 | $77.93 | $81.96 | +4.59% | 12,277,771 |
| Feb 13, 2017 | $78.26 | $79.21 | $76.28 | $78.36 | +0.33% | 21,340,524 |
| Feb 6, 2017 | $77.89 | $78.84 | $77.41 | $78.10 | +0.58% | 12,521,878 |
| Jan 30, 2017 | $76.98 | $78.56 | $76.70 | $77.65 | +0.92% | 15,061,448 |
| Jan 23, 2017 | $77.43 | $77.68 | $76.56 | $76.94 | -0.50% | 12,911,883 |
| Jan 17, 2017 | $77.47 | $77.91 | $76.88 | $77.33 | +0.16% | 11,228,710 |
| Jan 9, 2017 | $77.61 | $77.73 | $76.14 | $77.21 | -0.36% | 14,582,408 |
| Jan 3, 2017 | $77.65 | $78.35 | $77.02 | $77.49 | -0.17% | 11,853,922 |
| Dec 27, 2016 | $77.49 | $78.24 | $76.90 | $77.62 | 0.00% | 8,866,698 |
| Dec 19, 2016 | $77.10 | $78.05 | $76.37 | $77.62 | +1.34% | 12,187,825 |
| Dec 12, 2016 | $75.65 | $77.94 | $74.95 | $76.59 | +1.02% | 22,804,212 |
| Dec 5, 2016 | $73.14 | $75.84 | $72.34 | $75.82 | +3.27% | 16,652,360 |
| Nov 28, 2016 | $74.66 | $76.67 | $72.47 | $73.42 | -1.25% | 21,457,377 |
| Nov 21, 2016 | $73.99 | $74.71 | $73.23 | $74.35 | +1.02% | 11,714,226 |
| Nov 14, 2016 | $75.09 | $76.37 | $73.34 | $73.60 | – | 24,103,707 |
Seasonality
DUK 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% | -0.6% | 2.6% | 1.6% | -0.6% | -0.9% | 3.4% | 0.6% | -1.5% | 2.8% | 2.1% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.5% | 8.7% | 0.1% | -1.1% | -4.4% | 3.1% | -0.9% | -3.6% | -4.9% | 11.7% | ||
| 2025 | 3.9% | 5.9% | 3.8% | 0.0% | -2.6% | 0.2% | 3.1% | 1.6% | 1.0% | 0.4% | 0.6% | -5.4% |
| 2024 | -1.2% | -3.1% | 5.3% | 1.6% | 6.5% | -3.2% | 9.0% | 5.3% | 1.2% | -0.0% | 2.5% | -8.0% |
| 2023 | -0.5% | -7.1% | 2.3% | 2.5% | -8.8% | 0.5% | 4.3% | -4.1% | -0.6% | 0.7% | 5.0% | 5.2% |
| 2022 | 0.2% | -3.5% | 11.2% | -1.3% | 3.1% | -4.7% | 2.5% | -1.9% | -13.0% | 0.2% | 8.4% | 3.1% |
| 2021 | 2.7% | -8.0% | 12.8% | 4.3% | 0.5% | -1.5% | 6.5% | 0.5% | -6.8% | 4.5% | -4.0% | 8.1% |
| 2020 | 7.0% | -5.2% | -11.8% | 4.7% | 2.3% | -6.7% | 6.1% | -4.1% | 10.2% | 4.0% | 1.6% | -1.2% |
| 2019 | 1.7% | 3.2% | 0.4% | 1.2% | -5.0% | 3.1% | -1.7% | 8.1% | 3.4% | -1.7% | -5.5% | 3.4% |
| 2018 | -6.7% | -2.9% | 2.8% | 3.5% | -2.6% | 2.5% | 3.2% | 0.7% | -1.5% | 3.3% | 8.4% | -2.6% |
| 2017 | 1.2% | 6.3% | -0.7% | 0.6% | 4.9% | -2.4% | 1.8% | 3.6% | -3.9% | 5.2% | 2.0% | -5.7% |