Consolidated Edison Inc (ED) stock
EDNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3018% below fair value
$116.64+1.15 (+1.00%)
Close on Oct 30, 2026Market cap $43.14BP/E 19.2Yield –
Price history
Consolidated Edison share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.64
+1.00% on the day
52-week range
$94.96 – $117.65
-0.9% from the high
Change over 52 weeks
+18.8%
From $98.19 on Oct 30, 2025
Average volume
2.18M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $115.79 | $117.65 | $113.95 | $116.64 | +0.78% | 10,680,721 |
| Oct 19, 2026 | $111.76 | $116.50 | $109.16 | $115.74 | +3.10% | 10,989,264 |
| Oct 12, 2026 | $106.40 | $112.51 | $105.67 | $112.26 | +5.81% | 10,498,045 |
| Oct 5, 2026 | $103.29 | $106.34 | $102.44 | $106.10 | +2.62% | 11,243,156 |
| Sep 28, 2026 | $103.18 | $104.48 | $102.00 | $103.39 | +0.28% | 14,055,354 |
| Sep 21, 2026 | $105.24 | $105.66 | $102.08 | $103.10 | -2.21% | 10,107,378 |
| Sep 14, 2026 | $107.09 | $107.48 | $105.02 | $105.43 | -0.97% | 10,309,190 |
| Sep 8, 2026 | $107.07 | $108.91 | $106.25 | $106.46 | -0.77% | 7,243,081 |
| Aug 31, 2026 | $106.79 | $108.80 | $106.37 | $107.29 | -0.19% | 11,484,673 |
| Aug 24, 2026 | $107.52 | $108.28 | $105.51 | $107.49 | +1.07% | 8,892,762 |
| Aug 17, 2026 | $108.48 | $110.38 | $106.18 | $106.35 | -2.25% | 12,740,795 |
| Aug 10, 2026 | $107.39 | $109.34 | $105.90 | $108.80 | +0.76% | 10,432,672 |
| Aug 3, 2026 | $108.30 | $109.87 | $106.12 | $107.98 | -0.80% | 11,823,774 |
| Jul 27, 2026 | $112.37 | $114.58 | $108.22 | $108.85 | -3.68% | 12,664,197 |
| Jul 20, 2026 | $112.84 | $114.47 | $109.41 | $113.01 | +0.57% | 11,311,359 |
| Jul 13, 2026 | $111.61 | $115.20 | $110.20 | $112.37 | +1.12% | 9,277,513 |
| Jul 6, 2026 | $113.63 | $115.26 | $110.18 | $111.12 | -2.52% | 10,512,278 |
| Jun 29, 2026 | $111.65 | $114.09 | $110.35 | $113.99 | +1.72% | 7,942,890 |
| Jun 22, 2026 | $106.47 | $112.16 | $105.92 | $112.06 | +5.36% | 13,036,923 |
| Jun 15, 2026 | $107.11 | $109.23 | $105.69 | $106.36 | -1.28% | 13,033,150 |
| Jun 8, 2026 | $105.83 | $109.42 | $104.05 | $107.74 | +1.39% | 10,160,320 |
| Jun 1, 2026 | $105.00 | $107.45 | $102.82 | $106.26 | +0.60% | 11,856,146 |
| May 26, 2026 | $108.25 | $109.24 | $105.08 | $105.63 | -2.68% | 15,508,424 |
| May 18, 2026 | $106.16 | $108.81 | $105.60 | $108.54 | +3.02% | 12,337,955 |
| May 11, 2026 | $106.95 | $107.67 | $104.71 | $105.36 | -0.89% | 12,197,685 |
| May 4, 2026 | $110.04 | $111.33 | $104.62 | $106.31 | -3.78% | 12,653,703 |
| Apr 27, 2026 | $109.36 | $112.43 | $108.06 | $110.49 | +1.31% | 9,545,920 |
| Apr 20, 2026 | $109.65 | $111.34 | $107.65 | $109.06 | -0.99% | 7,506,908 |
| Apr 13, 2026 | $113.54 | $113.73 | $108.21 | $110.15 | -3.00% | 8,703,935 |
| Apr 6, 2026 | $114.70 | $115.67 | $111.06 | $113.56 | -1.62% | 8,043,117 |
| Mar 30, 2026 | $112.86 | $115.86 | $111.41 | $115.43 | +3.36% | 9,754,102 |
| Mar 23, 2026 | $110.83 | $112.09 | $108.48 | $111.68 | +2.04% | 8,445,317 |
| Mar 16, 2026 | $115.62 | $116.23 | $108.82 | $109.45 | -4.73% | 11,732,987 |
| Mar 9, 2026 | $112.54 | $115.37 | $110.65 | $114.88 | +2.32% | 8,820,952 |
| Mar 2, 2026 | $112.48 | $113.75 | $109.89 | $112.28 | -0.21% | 12,754,127 |
| Feb 23, 2026 | $111.01 | $113.01 | $109.90 | $112.52 | +2.47% | 20,223,826 |
| Feb 17, 2026 | $114.61 | $115.25 | $109.06 | $109.81 | -3.44% | 10,660,473 |
| Feb 9, 2026 | $107.29 | $114.02 | $106.10 | $113.72 | +5.94% | 8,815,272 |
| Feb 2, 2026 | $107.24 | $110.60 | $104.48 | $107.34 | +0.67% | 11,293,502 |
| Jan 26, 2026 | $104.43 | $106.85 | $104.07 | $106.63 | +2.66% | 7,616,326 |
| Jan 20, 2026 | $104.01 | $105.62 | $101.25 | $103.87 | +0.06% | 10,504,671 |
| Jan 12, 2026 | $99.58 | $103.95 | $98.24 | $103.81 | +4.64% | 10,039,078 |
| Jan 5, 2026 | $99.48 | $101.27 | $96.96 | $99.21 | -0.78% | 8,467,012 |
| Dec 29, 2025 | $99.48 | $100.60 | $98.52 | $99.99 | +0.69% | 5,327,181 |
| Dec 22, 2025 | $97.50 | $99.77 | $97.11 | $99.30 | +1.26% | 4,145,369 |
| Dec 15, 2025 | $97.67 | $100.33 | $97.49 | $98.06 | +0.54% | 13,751,581 |
| Dec 8, 2025 | $96.57 | $98.00 | $94.96 | $97.53 | +0.96% | 9,796,606 |
| Dec 1, 2025 | $99.74 | $100.24 | $95.89 | $96.60 | -3.75% | 11,339,369 |
| Nov 24, 2025 | $100.33 | $100.89 | $98.63 | $100.36 | +0.20% | 12,204,202 |
| Nov 17, 2025 | $102.22 | $104.08 | $99.55 | $100.16 | -1.48% | 15,837,513 |
| Nov 10, 2025 | $98.06 | $102.55 | $97.41 | $101.66 | +3.19% | 9,730,053 |
| Nov 3, 2025 | $96.80 | $99.88 | $95.50 | $98.52 | +1.14% | 11,569,634 |
| Oct 27, 2025 | $99.31 | $100.47 | $96.11 | $97.41 | -2.63% | 9,342,533 |
| Oct 20, 2025 | $101.72 | $103.10 | $99.84 | $100.04 | -1.14% | 6,094,479 |
| Oct 13, 2025 | $102.10 | $103.14 | $100.15 | $101.19 | -1.17% | 7,651,932 |
| Oct 6, 2025 | $98.67 | $102.71 | $98.39 | $102.39 | +3.62% | 8,937,766 |
| Sep 29, 2025 | $99.57 | $100.76 | $97.31 | $98.81 | -0.81% | 9,502,085 |
| Sep 22, 2025 | $96.38 | $99.92 | $95.97 | $99.62 | +3.42% | 9,550,847 |
| Sep 15, 2025 | $97.60 | $97.63 | $95.26 | $96.33 | -1.25% | 11,255,747 |
| Sep 8, 2025 | $97.91 | $98.56 | $96.15 | $97.55 | -0.51% | 8,015,506 |
| Sep 2, 2025 | $98.29 | $98.81 | $96.55 | $98.05 | -0.18% | 11,083,958 |
| Aug 25, 2025 | $101.16 | $101.47 | $97.88 | $98.23 | -3.36% | 16,742,458 |
| Aug 18, 2025 | $100.85 | $103.08 | $99.59 | $101.65 | +0.87% | 14,989,879 |
| Aug 11, 2025 | $104.45 | $104.67 | $100.13 | $100.77 | -3.55% | 12,934,885 |
| Aug 4, 2025 | $104.45 | $106.16 | $103.50 | $104.48 | +0.04% | 12,228,459 |
| Jul 28, 2025 | $101.88 | $105.10 | $100.47 | $104.44 | +2.13% | 10,581,279 |
| Jul 21, 2025 | $101.04 | $104.33 | $101.01 | $102.26 | +1.17% | 9,738,264 |
| Jul 14, 2025 | $100.56 | $101.97 | $99.49 | $101.08 | +0.49% | 8,951,721 |
| Jul 7, 2025 | $100.30 | $101.38 | $97.90 | $100.59 | +0.28% | 11,739,964 |
| Jun 30, 2025 | $98.83 | $101.61 | $98.60 | $100.31 | +2.20% | 9,482,026 |
| Jun 23, 2025 | $101.81 | $102.47 | $97.34 | $98.15 | -2.79% | 16,843,549 |
| Jun 16, 2025 | $104.00 | $104.52 | $100.50 | $100.97 | -2.88% | 15,707,702 |
| Jun 9, 2025 | $101.36 | $105.28 | $100.58 | $103.96 | +2.31% | 11,772,753 |
| Jun 2, 2025 | $103.64 | $104.81 | $101.08 | $101.61 | -2.76% | 10,883,652 |
| May 26, 2025 | $104.38 | $105.10 | $101.48 | $104.49 | +0.37% | 15,862,075 |
| May 19, 2025 | $104.35 | $106.08 | $102.45 | $104.10 | -0.18% | 11,349,399 |
| May 12, 2025 | $105.63 | $106.60 | $97.78 | $104.29 | -3.15% | 18,054,464 |
| May 5, 2025 | $110.34 | $111.76 | $107.04 | $107.68 | -2.14% | 14,868,625 |
| Apr 28, 2025 | $110.26 | $113.46 | $108.86 | $110.03 | -0.38% | 16,566,783 |
| Apr 21, 2025 | $111.89 | $113.56 | $109.75 | $110.45 | -1.47% | 11,476,090 |
| Apr 14, 2025 | $109.28 | $113.41 | $108.90 | $112.10 | +2.06% | 8,636,143 |
| Apr 7, 2025 | $107.04 | $110.64 | $103.28 | $109.84 | +0.48% | 18,000,895 |
| Mar 31, 2025 | $109.61 | $114.87 | $108.12 | $109.32 | +0.51% | 18,014,694 |
| Mar 24, 2025 | $107.22 | $109.44 | $104.61 | $108.77 | +0.90% | 10,618,277 |
| Mar 17, 2025 | $106.41 | $109.36 | $105.96 | $107.80 | +1.31% | 15,811,680 |
| Mar 10, 2025 | $104.28 | $107.97 | $101.92 | $106.41 | +2.67% | 16,113,690 |
| Mar 3, 2025 | $100.88 | $105.86 | $98.97 | $103.64 | +2.09% | 19,869,311 |
| Feb 24, 2025 | $98.81 | $101.95 | $98.30 | $101.52 | +3.32% | 17,065,840 |
| Feb 18, 2025 | $94.79 | $99.34 | $94.50 | $98.26 | +3.52% | 11,421,115 |
| Feb 10, 2025 | $96.00 | $96.83 | $93.52 | $94.92 | -1.21% | 12,245,678 |
| Feb 3, 2025 | $93.74 | $96.44 | $93.64 | $96.08 | +2.50% | 10,402,534 |
| Jan 27, 2025 | $91.96 | $96.07 | $91.77 | $93.74 | +3.47% | 16,797,332 |
| Jan 21, 2025 | $93.87 | $94.96 | $90.35 | $90.60 | -3.26% | 8,813,685 |
| Jan 13, 2025 | $88.37 | $93.83 | $87.28 | $93.65 | +6.24% | 11,574,086 |
| Jan 6, 2025 | $88.44 | $89.17 | $87.52 | $88.15 | -1.22% | 8,878,916 |
| Dec 30, 2024 | $89.47 | $90.09 | $88.41 | $89.24 | -0.36% | 6,531,613 |
| Dec 23, 2024 | $89.89 | $90.13 | $88.79 | $89.56 | -0.52% | 5,832,337 |
| Dec 16, 2024 | $92.57 | $92.88 | $88.37 | $90.03 | -2.87% | 15,286,366 |
| Dec 9, 2024 | $94.64 | $95.42 | $92.10 | $92.69 | -2.25% | 10,746,435 |
| Dec 2, 2024 | $100.84 | $100.84 | $94.32 | $94.82 | -5.74% | 13,967,622 |
| Nov 25, 2024 | $98.46 | $102.65 | $98.18 | $100.59 | +2.27% | 8,714,308 |
| Nov 18, 2024 | $96.04 | $99.25 | $95.32 | $98.36 | +1.99% | 8,476,351 |
| Nov 11, 2024 | $97.63 | $98.97 | $94.89 | $96.44 | -1.72% | 11,132,591 |
| Nov 4, 2024 | $99.49 | $100.54 | $97.24 | $98.13 | -1.87% | 13,829,391 |
| Oct 28, 2024 | $104.98 | $105.38 | $99.57 | $100.00 | -4.40% | 10,863,908 |
| Oct 21, 2024 | $106.79 | $107.75 | $104.50 | $104.60 | -2.02% | 7,137,865 |
| Oct 14, 2024 | $101.75 | $106.77 | $101.32 | $106.76 | +4.34% | 14,687,344 |
| Oct 7, 2024 | $102.70 | $103.16 | $100.94 | $102.32 | -0.80% | 6,907,541 |
| Sep 30, 2024 | $104.43 | $105.59 | $102.27 | $103.15 | -0.86% | 6,185,753 |
| Sep 23, 2024 | $103.68 | $104.59 | $102.26 | $104.05 | +0.68% | 6,026,274 |
| Sep 16, 2024 | $105.04 | $105.82 | $100.95 | $103.35 | -1.16% | 9,460,314 |
| Sep 9, 2024 | $103.39 | $105.62 | $103.03 | $104.56 | +1.24% | 8,433,307 |
| Sep 3, 2024 | $101.74 | $105.29 | $101.55 | $103.28 | +1.69% | 6,922,957 |
| Aug 26, 2024 | $100.93 | $101.83 | $99.43 | $101.56 | +0.95% | 6,685,745 |
| Aug 19, 2024 | $100.30 | $101.17 | $99.99 | $100.60 | +0.50% | 8,686,007 |
| Aug 12, 2024 | $100.74 | $102.63 | $98.64 | $100.10 | -0.91% | 8,825,675 |
| Aug 5, 2024 | $102.85 | $103.38 | $99.21 | $101.02 | -0.80% | 10,240,229 |
| Jul 29, 2024 | $96.63 | $105.99 | $96.00 | $101.83 | +5.59% | 10,905,751 |
| Jul 22, 2024 | $93.10 | $97.82 | $93.02 | $96.44 | +2.55% | 8,333,046 |
| Jul 15, 2024 | $91.66 | $95.08 | $90.18 | $94.04 | +2.01% | 9,001,559 |
| Jul 8, 2024 | $89.28 | $92.56 | $88.21 | $92.19 | +3.27% | 6,515,641 |
| Jul 1, 2024 | $89.76 | $90.08 | $88.48 | $89.27 | -0.17% | 4,746,880 |
| Jun 24, 2024 | $90.47 | $91.82 | $88.52 | $89.42 | -1.02% | 8,716,696 |
| Jun 17, 2024 | $90.39 | $91.45 | $89.75 | $90.34 | -0.58% | 7,323,789 |
| Jun 10, 2024 | $91.37 | $92.70 | $90.05 | $90.87 | -0.81% | 7,309,235 |
| Jun 3, 2024 | $94.55 | $95.21 | $90.99 | $91.61 | -3.11% | 10,516,652 |
| May 28, 2024 | $94.23 | $95.32 | $91.87 | $94.55 | +0.13% | 14,019,684 |
| May 20, 2024 | $97.22 | $98.11 | $93.72 | $94.43 | -2.75% | 10,093,743 |
| May 13, 2024 | $97.70 | $98.47 | $96.02 | $97.10 | -0.61% | 8,989,293 |
| May 6, 2024 | $95.64 | $98.55 | $95.07 | $97.70 | +2.24% | 9,582,711 |
| Apr 29, 2024 | $93.31 | $96.76 | $92.78 | $95.56 | +2.83% | 11,708,080 |
| Apr 22, 2024 | $91.46 | $94.38 | $91.25 | $92.93 | +1.26% | 9,273,859 |
| Apr 15, 2024 | $89.78 | $92.53 | $87.40 | $91.77 | +3.54% | 18,466,455 |
| Apr 8, 2024 | $89.69 | $91.16 | $88.02 | $88.63 | -1.14% | 6,967,296 |
| Apr 1, 2024 | $90.79 | $91.73 | $88.89 | $89.65 | -1.28% | 7,748,585 |
| Mar 25, 2024 | $88.75 | $90.90 | $87.16 | $90.81 | +2.49% | 6,296,894 |
| Mar 18, 2024 | $88.80 | $90.21 | $88.38 | $88.60 | -0.38% | 8,078,734 |
| Mar 11, 2024 | $90.17 | $91.10 | $88.04 | $88.94 | -1.31% | 9,100,318 |
| Mar 4, 2024 | $86.56 | $90.92 | $86.56 | $90.12 | +3.57% | 7,515,670 |
| Feb 26, 2024 | $87.71 | $87.76 | $85.85 | $87.01 | -1.05% | 8,282,762 |
| Feb 20, 2024 | $87.43 | $88.85 | $86.73 | $87.93 | +0.70% | 6,541,319 |
| Feb 12, 2024 | $89.08 | $89.56 | $85.93 | $87.32 | -1.95% | 12,671,736 |
| Feb 5, 2024 | $90.32 | $90.91 | $88.11 | $89.06 | -2.24% | 7,971,121 |
| Jan 29, 2024 | $90.00 | $92.82 | $89.58 | $91.10 | +1.20% | 10,464,938 |
| Jan 22, 2024 | $89.86 | $90.39 | $88.08 | $90.02 | +0.18% | 8,964,266 |
| Jan 16, 2024 | $91.41 | $92.51 | $88.83 | $89.86 | -1.92% | 7,295,796 |
| Jan 8, 2024 | $93.41 | $94.78 | $91.07 | $91.62 | -2.03% | 8,315,477 |
| Jan 2, 2024 | $90.70 | $94.01 | $90.56 | $93.52 | +2.80% | 7,520,288 |
| Dec 26, 2023 | $89.41 | $91.00 | $89.33 | $90.97 | +1.44% | 4,973,344 |
| Dec 18, 2023 | $90.11 | $90.77 | $88.60 | $89.68 | -0.19% | 9,214,912 |
| Dec 11, 2023 | $91.25 | $94.60 | $89.22 | $89.85 | -1.86% | 12,672,127 |
| Dec 4, 2023 | $91.06 | $93.16 | $90.70 | $91.55 | -0.14% | 9,377,124 |
| Nov 27, 2023 | $91.01 | $91.68 | $89.35 | $91.68 | +0.79% | 10,642,514 |
| Nov 20, 2023 | $91.00 | $91.26 | $89.91 | $90.96 | -0.44% | 4,798,777 |
| Nov 13, 2023 | $89.25 | $92.06 | $87.99 | $91.36 | +2.25% | 10,819,353 |
| Nov 6, 2023 | $90.84 | $91.05 | $87.96 | $89.35 | -0.80% | 14,207,404 |
| Oct 30, 2023 | $87.77 | $93.27 | $86.79 | $90.07 | +2.97% | 10,468,445 |
| Oct 23, 2023 | $86.35 | $90.10 | $85.87 | $87.47 | +0.47% | 8,425,191 |
| Oct 16, 2023 | $85.15 | $89.49 | $85.15 | $87.06 | -1.09% | 21,705,410 |
| Oct 9, 2023 | $86.34 | $88.81 | $86.34 | $88.02 | +1.93% | 8,884,754 |
| Oct 2, 2023 | $85.02 | $86.56 | $80.46 | $86.35 | +0.96% | 11,953,735 |
| Sep 25, 2023 | $90.05 | $90.58 | $84.86 | $85.53 | -5.84% | 9,332,336 |
| Sep 18, 2023 | $91.37 | $92.33 | $90.05 | $90.83 | -0.72% | 7,144,841 |
| Sep 11, 2023 | $88.64 | $93.08 | $88.64 | $91.49 | +2.51% | 10,915,062 |
| Sep 5, 2023 | $88.12 | $89.52 | $86.21 | $89.25 | +1.02% | 6,327,534 |
| Aug 28, 2023 | $89.82 | $90.72 | $87.28 | $88.35 | -1.70% | 7,589,218 |
| Aug 21, 2023 | $89.05 | $91.21 | $88.00 | $89.88 | +0.63% | 9,338,191 |
| Aug 14, 2023 | $90.56 | $90.76 | $87.36 | $89.32 | -1.66% | 8,575,243 |
| Aug 7, 2023 | $89.93 | $91.93 | $89.86 | $90.83 | +1.70% | 7,485,926 |
| Jul 31, 2023 | $95.93 | $96.02 | $88.70 | $89.31 | -6.62% | 12,541,032 |
| Jul 24, 2023 | $97.31 | $98.85 | $94.94 | $95.64 | -1.53% | 7,062,630 |
| Jul 17, 2023 | $92.91 | $97.84 | $91.22 | $97.13 | +4.35% | 9,773,512 |
| Jul 10, 2023 | $91.81 | $93.80 | $90.96 | $93.08 | +1.14% | 6,772,305 |
| Jul 3, 2023 | $90.20 | $93.45 | $89.84 | $92.03 | +1.80% | 6,482,307 |
| Jun 26, 2023 | $91.03 | $92.34 | $89.32 | $90.40 | -0.37% | 7,093,310 |
| Jun 20, 2023 | $93.10 | $93.56 | $90.41 | $90.74 | -2.40% | 7,754,932 |
| Jun 12, 2023 | $93.70 | $94.15 | $91.51 | $92.97 | -0.56% | 12,104,047 |
| Jun 5, 2023 | $91.82 | $94.25 | $91.15 | $93.49 | +1.89% | 8,034,771 |
| May 30, 2023 | $92.58 | $93.74 | $90.52 | $91.76 | -1.00% | 10,398,240 |
| May 22, 2023 | $95.35 | $95.97 | $92.22 | $92.69 | -2.63% | 14,150,342 |
| May 15, 2023 | $99.84 | $100.00 | $94.81 | $95.19 | -4.35% | 9,858,041 |
| May 8, 2023 | $99.34 | $100.32 | $98.25 | $99.52 | +0.03% | 7,752,589 |
| May 1, 2023 | $98.43 | $100.44 | $97.72 | $99.49 | +1.04% | 8,329,669 |
| Apr 24, 2023 | $99.20 | $100.92 | $97.89 | $98.47 | -0.58% | 7,922,891 |
| Apr 17, 2023 | $97.10 | $99.75 | $96.85 | $99.04 | +2.44% | 6,766,670 |
| Apr 10, 2023 | $98.75 | $99.73 | $96.49 | $96.68 | -2.31% | 7,041,882 |
| Apr 3, 2023 | $95.24 | $99.35 | $94.41 | $98.97 | +3.45% | 7,415,393 |
| Mar 27, 2023 | $95.42 | $95.81 | $94.07 | $95.67 | +0.63% | 9,502,947 |
| Mar 20, 2023 | $95.93 | $97.33 | $91.06 | $95.07 | -0.59% | 10,916,666 |
| Mar 13, 2023 | $90.67 | $97.23 | $90.56 | $95.63 | +5.53% | 13,358,581 |
| Mar 6, 2023 | $90.75 | $93.07 | $90.23 | $90.62 | -0.08% | 9,582,289 |
| Feb 27, 2023 | $91.92 | $92.65 | $87.03 | $90.69 | -0.62% | 9,515,816 |
| Feb 21, 2023 | $92.90 | $93.55 | $90.21 | $91.26 | -2.13% | 7,672,870 |
| Feb 13, 2023 | $92.39 | $93.32 | $89.54 | $93.25 | +0.96% | 10,846,372 |
| Feb 6, 2023 | $92.66 | $93.66 | $90.08 | $92.36 | -0.61% | 7,030,283 |
| Jan 30, 2023 | $94.91 | $96.16 | $91.89 | $92.93 | -2.09% | 9,750,418 |
| Jan 23, 2023 | $93.63 | $95.37 | $92.73 | $94.91 | +1.19% | 6,035,266 |
| Jan 17, 2023 | $96.57 | $96.87 | $91.40 | $93.79 | -2.80% | 8,228,982 |
| Jan 9, 2023 | $96.81 | $99.06 | $96.10 | $96.49 | -1.37% | 6,816,646 |
| Jan 3, 2023 | $95.46 | $98.07 | $93.93 | $97.83 | +2.64% | 7,282,954 |
| Dec 27, 2022 | $96.04 | $97.26 | $94.55 | $95.31 | -0.56% | 5,088,479 |
| Dec 19, 2022 | $95.11 | $96.33 | $93.77 | $95.85 | +0.71% | 7,044,414 |
| Dec 12, 2022 | $97.18 | $99.97 | $94.24 | $95.17 | -1.41% | 10,417,739 |
| Dec 5, 2022 | $96.53 | $98.39 | $96.31 | $96.53 | -0.84% | 6,982,003 |
| Nov 28, 2022 | $97.01 | $99.59 | $95.42 | $97.35 | -0.15% | 10,811,893 |
| Nov 21, 2022 | $93.73 | $97.64 | $93.53 | $97.50 | +4.24% | 6,191,489 |
| Nov 14, 2022 | $89.42 | $93.57 | $88.83 | $93.53 | +4.95% | 10,803,911 |
| Nov 7, 2022 | $89.95 | $91.17 | $86.99 | $89.12 | -1.02% | 8,770,021 |
| Oct 31, 2022 | $88.45 | $90.13 | $86.95 | $90.04 | +1.80% | 8,885,307 |
| Oct 24, 2022 | $85.47 | $88.49 | $84.34 | $88.45 | +4.22% | 8,264,401 |
| Oct 17, 2022 | $83.03 | $85.41 | $82.71 | $84.87 | +3.61% | 9,573,769 |
| Oct 10, 2022 | $81.58 | $83.26 | $78.10 | $81.91 | +0.40% | 10,518,955 |
| Oct 3, 2022 | $87.26 | $89.42 | $81.18 | $81.58 | -4.87% | 9,609,694 |
| Sep 26, 2022 | $95.11 | $95.28 | $85.45 | $85.76 | -10.17% | 11,372,397 |
| Sep 19, 2022 | $97.15 | $99.07 | $94.27 | $95.47 | -1.99% | 4,851,286 |
| Sep 12, 2022 | $100.97 | $102.21 | $97.24 | $97.41 | -3.41% | 8,601,733 |
| Sep 6, 2022 | $98.58 | $101.50 | $97.50 | $100.85 | +2.41% | 5,349,135 |
| Aug 29, 2022 | $98.19 | $100.60 | $97.44 | $98.48 | -0.05% | 6,579,265 |
| Aug 22, 2022 | $100.25 | $100.60 | $97.94 | $98.53 | -2.01% | 5,744,536 |
| Aug 15, 2022 | $99.21 | $101.57 | $98.89 | $100.55 | +1.45% | 5,343,007 |
| Aug 8, 2022 | $97.75 | $99.72 | $97.70 | $99.11 | +1.98% | 6,309,346 |
| Aug 1, 2022 | $99.03 | $99.49 | $95.42 | $97.19 | -2.10% | 10,318,649 |
| Jul 25, 2022 | $92.12 | $99.76 | $91.95 | $99.27 | +7.39% | 9,244,106 |
| Jul 18, 2022 | $93.00 | $93.32 | $89.79 | $92.44 | -1.03% | 6,279,518 |
| Jul 11, 2022 | $91.49 | $93.92 | $90.71 | $93.40 | +1.55% | 7,988,741 |
| Jul 5, 2022 | $97.20 | $97.30 | $90.86 | $91.97 | -5.42% | 7,765,248 |
| Jun 27, 2022 | $92.59 | $97.51 | $92.25 | $97.24 | +4.64% | 8,495,170 |
| Jun 21, 2022 | $86.88 | $93.18 | $86.65 | $92.93 | +6.96% | 7,331,382 |
| Jun 13, 2022 | $94.24 | $94.80 | $86.09 | $86.88 | -8.69% | 12,831,013 |
| Jun 6, 2022 | $98.40 | $99.24 | $93.02 | $95.15 | -2.82% | 7,066,684 |
| May 31, 2022 | $99.78 | $100.36 | $96.78 | $97.91 | -2.65% | 8,442,044 |
| May 23, 2022 | $97.45 | $101.12 | $96.50 | $100.58 | +4.98% | 9,311,633 |
| May 16, 2022 | $95.70 | $96.40 | $93.06 | $95.81 | +0.43% | 9,772,421 |
| May 9, 2022 | $93.39 | $96.02 | $91.99 | $95.40 | +1.51% | 9,761,869 |
| May 2, 2022 | $93.61 | $94.47 | $90.95 | $93.98 | +1.34% | 8,453,576 |
| Apr 25, 2022 | $97.01 | $97.32 | $92.62 | $92.74 | -3.89% | 9,631,116 |
| Apr 18, 2022 | $98.40 | $99.22 | $96.33 | $96.49 | -1.57% | 7,420,854 |
| Apr 11, 2022 | $97.13 | $98.59 | $95.70 | $98.03 | +0.12% | 7,593,939 |
| Apr 4, 2022 | $95.72 | $98.65 | $93.99 | $97.91 | +1.87% | 8,776,143 |
| Mar 28, 2022 | $92.83 | $96.11 | $91.75 | $96.11 | +3.70% | 7,802,333 |
| Mar 21, 2022 | $89.20 | $92.95 | $88.45 | $92.68 | +4.49% | 6,984,221 |
| Mar 14, 2022 | $90.04 | $90.81 | $88.10 | $88.70 | -0.72% | 9,984,839 |
| Mar 7, 2022 | $89.92 | $90.98 | $88.02 | $89.34 | -0.60% | 7,638,430 |
| Feb 28, 2022 | $85.09 | $89.90 | $84.31 | $89.88 | +4.58% | 9,745,134 |
| Feb 22, 2022 | $84.72 | $86.33 | $81.54 | $85.94 | +1.57% | 9,132,594 |
| Feb 14, 2022 | $84.37 | $84.80 | $80.12 | $84.61 | +0.42% | 11,457,490 |
| Feb 7, 2022 | $86.21 | $87.18 | $83.75 | $84.26 | -2.13% | 8,086,544 |
| Jan 31, 2022 | $85.00 | $87.67 | $84.42 | $86.09 | +1.73% | 13,657,324 |
| Jan 24, 2022 | $82.50 | $84.74 | $80.12 | $84.63 | +2.38% | 16,596,272 |
| Jan 18, 2022 | $82.81 | $83.72 | $81.35 | $82.66 | -1.03% | 12,188,790 |
| Jan 10, 2022 | $85.75 | $86.18 | $82.10 | $83.52 | -2.51% | 12,771,070 |
| Jan 3, 2022 | $85.35 | $86.25 | $84.02 | $85.67 | +0.41% | 15,456,634 |
| Dec 27, 2021 | $83.55 | $85.60 | $83.31 | $85.32 | +1.85% | 5,548,728 |
| Dec 20, 2021 | $83.23 | $84.63 | $82.66 | $83.77 | -0.06% | 9,013,046 |
| Dec 13, 2021 | $82.52 | $85.22 | $82.40 | $83.82 | +1.46% | 14,660,476 |
| Dec 6, 2021 | $81.00 | $82.79 | $80.45 | $82.61 | +2.58% | 12,541,647 |
| Nov 29, 2021 | $79.03 | $80.56 | $77.50 | $80.53 | +2.36% | 14,517,965 |
| Nov 22, 2021 | $77.91 | $79.89 | $77.60 | $78.67 | +0.82% | 6,084,442 |
| Nov 15, 2021 | $77.70 | $78.81 | $76.42 | $78.03 | +1.14% | 8,625,016 |
| Nov 8, 2021 | $78.00 | $78.64 | $76.75 | $77.15 | -1.36% | 11,405,618 |
| Nov 1, 2021 | $75.40 | $78.79 | $75.13 | $78.21 | +3.73% | 11,589,994 |
| Oct 25, 2021 | $75.90 | $76.79 | $75.17 | $75.40 | -0.91% | 8,640,201 |
| Oct 18, 2021 | $72.99 | $76.33 | $72.05 | $76.09 | +2.18% | 13,126,036 |
| Oct 11, 2021 | $75.68 | $76.55 | $73.75 | $74.47 | +1.36% | 36,165,175 |
| Oct 4, 2021 | $71.55 | $75.30 | $71.52 | $73.47 | +2.61% | 10,420,141 |
| Sep 27, 2021 | $73.29 | $74.17 | $71.54 | $71.60 | -1.92% | 10,619,337 |
| Sep 20, 2021 | $73.09 | $74.37 | $72.67 | $73.00 | -0.10% | 9,520,506 |
| Sep 13, 2021 | $75.35 | $75.73 | $72.93 | $73.07 | -2.17% | 16,484,992 |
| Sep 7, 2021 | $76.33 | $77.05 | $74.66 | $74.69 | -2.11% | 8,328,872 |
| Aug 30, 2021 | $75.72 | $77.19 | $75.24 | $76.30 | +0.87% | 11,438,468 |
| Aug 23, 2021 | $76.95 | $76.95 | $74.47 | $75.64 | -1.70% | 8,045,718 |
| Aug 16, 2021 | $77.92 | $78.76 | $76.07 | $76.95 | -1.02% | 8,918,772 |
| Aug 9, 2021 | $75.79 | $78.01 | $75.36 | $77.74 | +2.94% | 8,684,316 |
| Aug 2, 2021 | $73.97 | $76.31 | $73.93 | $75.52 | +2.37% | 8,756,862 |
| Jul 26, 2021 | $74.24 | $75.70 | $73.43 | $73.77 | -0.55% | 10,352,198 |
| Jul 19, 2021 | $74.83 | $75.65 | $72.44 | $74.18 | -1.00% | 10,292,081 |
| Jul 12, 2021 | $73.23 | $75.26 | $72.07 | $74.93 | +2.22% | 9,589,128 |
| Jul 6, 2021 | $72.38 | $74.15 | $71.57 | $73.30 | +1.15% | 8,123,172 |
| Jun 28, 2021 | $73.87 | $74.33 | $71.17 | $72.47 | -1.90% | 10,522,624 |
| Jun 21, 2021 | $74.62 | $75.38 | $73.04 | $73.87 | -0.83% | 10,700,571 |
| Jun 14, 2021 | $77.19 | $78.49 | $74.38 | $74.49 | -3.55% | 12,862,299 |
| Jun 7, 2021 | $77.41 | $77.55 | $76.21 | $77.23 | -0.01% | 6,202,283 |
| Jun 1, 2021 | $77.46 | $77.78 | $76.28 | $77.24 | 0.00% | 9,120,407 |
| May 24, 2021 | $79.17 | $79.35 | $76.51 | $77.24 | -2.18% | 8,397,143 |
| May 17, 2021 | $79.08 | $79.91 | $77.12 | $78.96 | -0.01% | 12,950,389 |
| May 10, 2021 | $78.40 | $80.43 | $77.63 | $78.97 | +1.13% | 10,001,459 |
| May 3, 2021 | $77.50 | $80.13 | $76.09 | $78.09 | +0.88% | 8,718,502 |
| Apr 26, 2021 | $77.45 | $77.63 | $75.82 | $77.41 | -0.05% | 9,664,371 |
| Apr 19, 2021 | $78.48 | $79.80 | $77.39 | $77.45 | -0.97% | 9,007,824 |
| Apr 12, 2021 | $75.35 | $78.48 | $74.82 | $78.21 | +4.04% | 9,957,369 |
| Apr 5, 2021 | $74.40 | $76.07 | $74.36 | $75.17 | +1.18% | 8,096,961 |
| Mar 29, 2021 | $74.44 | $76.05 | $73.82 | $74.29 | -0.20% | 8,863,594 |
| Mar 22, 2021 | $71.81 | $74.74 | $71.41 | $74.44 | +2.96% | 12,406,784 |
| Mar 15, 2021 | $71.26 | $72.93 | $71.22 | $72.30 | +1.92% | 19,980,473 |
| Mar 8, 2021 | $68.82 | $71.37 | $68.33 | $70.94 | +3.87% | 16,659,240 |
| Mar 1, 2021 | $66.13 | $69.03 | $66.06 | $68.30 | +4.04% | 15,230,501 |
| Feb 22, 2021 | $67.75 | $68.70 | $65.56 | $65.65 | -3.71% | 16,906,387 |
| Feb 16, 2021 | $70.26 | $70.52 | $67.94 | $68.18 | -4.05% | 11,325,114 |
| Feb 8, 2021 | $71.78 | $72.42 | $70.47 | $71.06 | -0.62% | 8,065,951 |
| Feb 1, 2021 | $70.78 | $72.04 | $69.52 | $71.50 | +1.02% | 10,415,867 |
| Jan 25, 2021 | $68.70 | $73.09 | $68.63 | $70.78 | +2.83% | 21,564,263 |
| Jan 19, 2021 | $69.82 | $70.18 | $67.86 | $68.83 | -1.11% | 9,945,756 |
| Jan 11, 2021 | $69.70 | $70.10 | $66.92 | $69.60 | -0.47% | 13,833,933 |
| Jan 4, 2021 | $72.27 | $72.36 | $69.52 | $69.93 | -3.24% | 12,669,339 |
| Dec 28, 2020 | $70.71 | $72.32 | $70.59 | $72.27 | +2.60% | 7,171,068 |
| Dec 21, 2020 | $70.68 | $71.25 | $69.28 | $70.44 | -1.00% | 10,657,766 |
| Dec 14, 2020 | $73.65 | $74.27 | $70.68 | $71.15 | -2.75% | 19,840,353 |
| Dec 7, 2020 | $75.17 | $75.66 | $72.89 | $73.16 | -2.85% | 16,798,281 |
| Nov 30, 2020 | $77.50 | $77.77 | $75.01 | $75.31 | -3.16% | 13,520,337 |
| Nov 23, 2020 | $77.58 | $78.90 | $77.01 | $77.77 | +0.49% | 6,037,624 |
| Nov 16, 2020 | $82.49 | $82.75 | $76.48 | $77.39 | -5.19% | 14,089,323 |
| Nov 9, 2020 | $80.28 | $82.73 | $78.85 | $81.63 | +4.92% | 11,772,507 |
| Nov 2, 2020 | $79.39 | $82.28 | $77.28 | $77.80 | -0.88% | 10,352,199 |
| Oct 26, 2020 | $81.23 | $83.92 | $77.64 | $78.49 | -3.81% | 8,627,292 |
| Oct 19, 2020 | $81.69 | $82.34 | $79.82 | $81.60 | -0.12% | 9,034,134 |
| Oct 12, 2020 | $82.45 | $83.13 | $80.84 | $81.70 | -1.03% | 6,726,902 |
| Oct 5, 2020 | $79.60 | $82.92 | $79.11 | $82.55 | +3.49% | 6,607,215 |
| Sep 28, 2020 | $75.98 | $80.21 | $75.51 | $79.77 | +5.28% | 8,320,555 |
| Sep 21, 2020 | $73.33 | $75.88 | $71.73 | $75.77 | +2.56% | 11,749,387 |
| Sep 14, 2020 | $73.44 | $76.55 | $72.82 | $73.88 | +1.57% | 17,029,718 |
| Sep 8, 2020 | $72.99 | $74.55 | $71.68 | $72.74 | -0.41% | 15,907,380 |
| Aug 31, 2020 | $70.61 | $73.57 | $69.30 | $73.04 | +2.99% | 13,452,269 |
| Aug 24, 2020 | $72.32 | $74.48 | $70.10 | $70.92 | -1.77% | 10,339,881 |
| Aug 17, 2020 | $73.81 | $75.02 | $71.18 | $72.20 | -1.81% | 12,088,346 |
| Aug 10, 2020 | $75.94 | $76.34 | $72.79 | $73.53 | -2.10% | 8,054,883 |
| Aug 3, 2020 | $76.55 | $76.69 | $73.15 | $75.11 | -2.24% | 8,892,008 |
| Jul 27, 2020 | $75.38 | $77.14 | $74.09 | $76.83 | +1.65% | 11,270,568 |
| Jul 20, 2020 | $73.62 | $77.65 | $72.88 | $75.58 | +2.04% | 8,538,903 |
| Jul 13, 2020 | $72.49 | $74.12 | $71.38 | $74.07 | +2.19% | 9,249,502 |
| Jul 6, 2020 | $74.47 | $75.12 | $70.01 | $72.48 | -1.80% | 8,196,356 |
| Jun 29, 2020 | $71.76 | $74.36 | $70.69 | $73.81 | +3.55% | 6,922,992 |
| Jun 22, 2020 | $71.44 | $72.68 | $69.81 | $71.28 | -0.22% | 11,874,958 |
| Jun 15, 2020 | $74.37 | $78.17 | $71.44 | $71.44 | -5.23% | 12,554,886 |
| Jun 8, 2020 | $75.40 | $77.77 | $73.81 | $75.38 | +0.07% | 10,200,371 |
| Jun 1, 2020 | $74.97 | $76.29 | $73.85 | $75.33 | +0.36% | 8,135,729 |
| May 26, 2020 | $71.01 | $75.21 | $70.56 | $75.06 | +6.95% | 8,636,293 |
| May 18, 2020 | $72.01 | $73.78 | $69.45 | $70.18 | -0.26% | 8,486,222 |
| May 11, 2020 | $73.78 | $74.14 | $69.16 | $70.36 | -5.15% | 13,031,931 |
| May 4, 2020 | $76.82 | $78.57 | $72.88 | $74.18 | -3.97% | 10,322,973 |
| Apr 27, 2020 | $82.86 | $85.95 | $76.64 | $77.25 | -6.52% | 10,141,443 |
| Apr 20, 2020 | $88.96 | $89.43 | $80.91 | $82.64 | -7.73% | 8,783,412 |
| Apr 13, 2020 | $86.18 | $90.00 | $84.07 | $89.56 | +1.84% | 7,142,065 |
| Apr 6, 2020 | $80.71 | $89.37 | $79.52 | $87.94 | +12.89% | 8,868,805 |
| Mar 30, 2020 | $79.72 | $81.09 | $75.25 | $77.90 | 0.00% | 19,227,048 |
| Mar 23, 2020 | $72.50 | $79.72 | $62.03 | $77.90 | +7.32% | 16,575,069 |
| Mar 16, 2020 | $82.65 | $94.63 | $71.07 | $72.59 | -17.58% | 24,571,407 |
| Mar 9, 2020 | $85.55 | $91.53 | $78.43 | $88.07 | +0.19% | 25,374,284 |
| Mar 2, 2020 | $79.59 | $88.50 | $79.28 | $87.90 | +11.52% | 16,148,846 |
| Feb 24, 2020 | $89.46 | $90.13 | $77.80 | $78.82 | -12.60% | 15,287,712 |
| Feb 18, 2020 | $93.72 | $94.65 | $89.27 | $90.18 | -4.37% | 8,498,803 |
| Feb 10, 2020 | $92.81 | $94.48 | $92.23 | $94.30 | +1.64% | 6,217,617 |
| Feb 3, 2020 | $94.16 | $94.32 | $92.18 | $92.78 | -1.30% | 6,648,330 |
| Jan 27, 2020 | $93.71 | $95.10 | $93.13 | $94.00 | +0.42% | 10,347,923 |
| Jan 21, 2020 | $90.37 | $93.72 | $89.88 | $93.61 | +3.73% | 6,920,335 |
| Jan 13, 2020 | $87.47 | $90.42 | $87.13 | $90.24 | +3.14% | 9,675,985 |
| Jan 6, 2020 | $88.67 | $89.06 | $86.69 | $87.49 | -1.29% | 8,525,530 |
| Dec 30, 2019 | $89.70 | $90.65 | $88.46 | $88.63 | -1.46% | 5,078,933 |
| Dec 23, 2019 | $90.84 | $91.10 | $89.16 | $89.94 | -0.76% | 3,251,012 |
| Dec 16, 2019 | $88.05 | $91.14 | $87.49 | $90.63 | +3.19% | 12,106,702 |
| Dec 9, 2019 | $86.80 | $88.10 | $86.32 | $87.83 | +1.20% | 8,812,350 |
| Dec 2, 2019 | $86.50 | $87.19 | $85.47 | $86.79 | -0.12% | 6,385,128 |
| Nov 25, 2019 | $86.10 | $87.78 | $85.67 | $86.89 | +0.81% | 4,928,870 |
| Nov 18, 2019 | $87.99 | $88.66 | $85.69 | $86.19 | -1.76% | 7,692,092 |
| Nov 11, 2019 | $87.91 | $88.00 | $86.10 | $87.73 | -0.22% | 7,458,653 |
| Nov 4, 2019 | $90.82 | $91.06 | $86.59 | $87.92 | -3.51% | 10,738,334 |
| Oct 28, 2019 | $92.92 | $93.22 | $90.66 | $91.12 | -2.36% | 8,197,617 |
| Oct 21, 2019 | $91.65 | $94.93 | $91.50 | $93.32 | +2.00% | 7,180,564 |
| Oct 14, 2019 | $92.34 | $92.34 | $90.26 | $91.49 | -0.79% | 6,098,939 |
| Oct 7, 2019 | $93.85 | $94.11 | $91.93 | $92.22 | -2.04% | 5,770,184 |
| Sep 30, 2019 | $94.71 | $94.97 | $92.41 | $94.14 | -0.51% | 7,373,896 |
| Sep 23, 2019 | $93.27 | $94.96 | $92.49 | $94.62 | +2.40% | 7,061,329 |
| Sep 16, 2019 | $89.89 | $92.53 | $89.48 | $92.40 | +2.88% | 8,227,623 |
| Sep 9, 2019 | $90.69 | $90.87 | $88.58 | $89.81 | -1.46% | 9,443,882 |
| Sep 3, 2019 | $88.90 | $91.58 | $88.67 | $91.14 | +2.52% | 8,087,262 |
| Aug 26, 2019 | $87.27 | $89.11 | $86.82 | $88.90 | +2.29% | 8,505,249 |
| Aug 19, 2019 | $87.21 | $88.79 | $86.51 | $86.91 | -0.33% | 6,878,207 |
| Aug 12, 2019 | $87.31 | $87.68 | $85.68 | $87.20 | -0.07% | 7,022,992 |
| Aug 5, 2019 | $86.28 | $87.88 | $84.45 | $87.26 | +1.31% | 8,139,019 |
| Jul 29, 2019 | $86.53 | $87.39 | $84.42 | $86.13 | -0.24% | 9,612,784 |
| Jul 22, 2019 | $87.48 | $87.58 | $85.69 | $86.34 | -1.03% | 6,969,287 |
| Jul 15, 2019 | $88.35 | $88.94 | $87.05 | $87.24 | -1.93% | 6,870,997 |
| Jul 8, 2019 | $89.13 | $89.60 | $88.09 | $88.96 | +0.17% | 5,930,023 |
| Jul 1, 2019 | $87.58 | $89.77 | $86.53 | $88.81 | +1.29% | 4,540,686 |
| Jun 24, 2019 | $89.26 | $90.45 | $86.88 | $87.68 | -1.72% | 8,421,144 |
| Jun 17, 2019 | $88.44 | $89.42 | $87.12 | $89.21 | +0.76% | 11,146,521 |
| Jun 10, 2019 | $87.96 | $88.95 | $86.12 | $88.54 | +0.26% | 8,616,353 |
| Jun 3, 2019 | $86.31 | $90.51 | $85.55 | $88.31 | +2.33% | 8,433,762 |
| May 28, 2019 | $88.48 | $88.48 | $85.04 | $86.30 | -2.09% | 8,280,329 |
| May 20, 2019 | $87.17 | $88.92 | $86.50 | $88.14 | +1.38% | 7,987,410 |
| May 13, 2019 | $85.04 | $87.33 | $84.73 | $86.94 | +1.92% | 9,879,947 |
| May 6, 2019 | $86.35 | $86.35 | $83.61 | $85.30 | -0.85% | 21,533,163 |
| Apr 29, 2019 | $84.73 | $86.50 | $84.11 | $86.03 | +1.25% | 8,096,126 |
| Apr 22, 2019 | $83.61 | $85.90 | $83.48 | $84.97 | +1.63% | 8,979,704 |
| Apr 15, 2019 | $84.66 | $85.03 | $83.32 | $83.61 | -1.11% | 5,566,951 |
| Apr 8, 2019 | $84.45 | $84.98 | $83.61 | $84.55 | -0.31% | 6,373,629 |
| Apr 1, 2019 | $84.67 | $84.84 | $83.55 | $84.81 | 0.00% | 6,416,064 |
| Mar 25, 2019 | $85.12 | $85.87 | $83.80 | $84.81 | -0.12% | 7,278,901 |
| Mar 18, 2019 | $84.94 | $85.59 | $83.34 | $84.91 | +0.08% | 9,334,410 |
| Mar 11, 2019 | $83.76 | $85.57 | $83.66 | $84.84 | +1.22% | 11,837,007 |
| Mar 4, 2019 | $83.10 | $84.35 | $82.44 | $83.82 | +1.40% | 9,102,733 |
| Feb 25, 2019 | $82.00 | $82.84 | $80.98 | $82.66 | +0.68% | 8,784,419 |
| Feb 19, 2019 | $78.41 | $82.19 | $78.18 | $82.10 | +4.57% | 9,117,858 |
| Feb 11, 2019 | $78.87 | $79.37 | $77.21 | $78.51 | -0.53% | 9,883,052 |
| Feb 4, 2019 | $76.35 | $78.95 | $76.03 | $78.93 | +2.93% | 9,138,311 |
| Jan 28, 2019 | $76.11 | $77.88 | $75.25 | $76.68 | +0.96% | 10,493,382 |
| Jan 22, 2019 | $76.64 | $77.99 | $75.85 | $75.95 | -0.73% | 10,401,601 |
| Jan 14, 2019 | $75.55 | $77.10 | $73.30 | $76.51 | +0.76% | 12,669,172 |
| Jan 7, 2019 | $76.10 | $76.68 | $74.85 | $75.93 | -0.81% | 10,001,364 |
| Dec 31, 2018 | $76.48 | $76.87 | $74.79 | $76.55 | +0.09% | 7,242,937 |
| Dec 24, 2018 | $79.94 | $80.52 | $73.85 | $76.48 | -4.35% | 7,265,634 |
| Dec 17, 2018 | $83.94 | $84.21 | $79.15 | $79.96 | -4.62% | 14,769,940 |
| Dec 10, 2018 | $82.67 | $84.32 | $81.30 | $83.83 | +1.66% | 12,853,945 |
| Dec 3, 2018 | $79.86 | $83.00 | $79.57 | $82.46 | +2.63% | 10,713,713 |
| Nov 26, 2018 | $77.23 | $80.39 | $77.13 | $80.35 | +3.89% | 11,115,004 |
| Nov 19, 2018 | $76.97 | $78.61 | $76.69 | $77.34 | +0.44% | 9,710,871 |
| Nov 12, 2018 | $78.93 | $80.17 | $76.30 | $77.00 | -2.53% | 19,665,747 |
| Nov 5, 2018 | $74.81 | $79.26 | $74.81 | $79.00 | +5.98% | 7,733,924 |
| Oct 29, 2018 | $76.33 | $78.14 | $73.93 | $74.54 | -2.35% | 12,561,318 |
| Oct 22, 2018 | $77.31 | $78.62 | $75.62 | $76.33 | -1.36% | 10,338,529 |
| Oct 15, 2018 | $75.32 | $77.92 | $74.64 | $77.38 | +2.86% | 9,143,349 |
| Oct 8, 2018 | $77.76 | $79.18 | $74.79 | $75.23 | -3.13% | 10,594,349 |
| Oct 1, 2018 | $76.04 | $77.88 | $75.35 | $77.66 | +1.93% | 9,700,213 |
| Sep 24, 2018 | $77.77 | $77.77 | $74.31 | $76.19 | -2.18% | 10,439,191 |
| Sep 17, 2018 | $80.33 | $80.59 | $76.97 | $77.89 | -2.99% | 10,284,444 |
| Sep 10, 2018 | $80.39 | $80.93 | $79.22 | $80.29 | +0.26% | 6,673,142 |
| Sep 4, 2018 | $79.19 | $81.55 | $79.06 | $80.08 | +1.46% | 7,658,233 |
| Aug 27, 2018 | $79.60 | $79.78 | $78.29 | $78.93 | -0.65% | 6,755,270 |
| Aug 20, 2018 | $81.35 | $81.53 | $78.63 | $79.45 | -2.12% | 6,604,341 |
| Aug 13, 2018 | $78.56 | $81.27 | $78.12 | $81.17 | +3.18% | 9,570,623 |
| Aug 6, 2018 | $79.04 | $79.61 | $77.86 | $78.67 | -0.56% | 5,993,088 |
| Jul 30, 2018 | $78.28 | $79.58 | $77.09 | $79.11 | +0.71% | 8,796,884 |
| Jul 23, 2018 | $78.13 | $78.98 | $76.01 | $78.55 | +0.64% | 7,399,787 |
| Jul 16, 2018 | $79.28 | $79.48 | $77.46 | $78.05 | -1.77% | 7,063,203 |
| Jul 9, 2018 | $79.50 | $79.66 | $75.93 | $79.46 | -0.05% | 10,049,031 |
| Jul 2, 2018 | $77.99 | $79.57 | $77.55 | $79.50 | +1.95% | 5,607,307 |
| Jun 25, 2018 | $76.00 | $78.91 | $75.97 | $77.98 | +2.93% | 8,203,228 |
| Jun 18, 2018 | $73.75 | $75.98 | $73.41 | $75.76 | +2.75% | 10,849,889 |
| Jun 11, 2018 | $72.81 | $73.78 | $71.12 | $73.73 | +1.35% | 12,228,816 |
| Jun 4, 2018 | $75.81 | $76.06 | $72.01 | $72.75 | -3.69% | 9,178,699 |
| May 29, 2018 | $75.85 | $76.99 | $75.22 | $75.54 | -0.49% | 8,666,511 |
| May 21, 2018 | $74.11 | $76.39 | $73.38 | $75.91 | +2.62% | 7,695,548 |
| May 14, 2018 | $77.04 | $77.18 | $73.35 | $73.97 | -3.72% | 8,441,784 |
| May 7, 2018 | $79.18 | $79.39 | $74.88 | $76.83 | -3.05% | 9,568,971 |
| Apr 30, 2018 | $80.70 | $80.82 | $78.01 | $79.25 | -1.47% | 7,584,795 |
| Apr 23, 2018 | $77.82 | $80.78 | $77.40 | $80.43 | +3.65% | 6,903,023 |
| Apr 16, 2018 | $77.05 | $79.19 | $76.95 | $77.60 | +1.19% | 7,423,756 |
| Apr 9, 2018 | $78.69 | $79.12 | $76.07 | $76.69 | -2.38% | 8,847,120 |
| Apr 2, 2018 | $78.17 | $79.39 | $76.67 | $78.56 | +0.80% | 9,832,651 |
| Mar 26, 2018 | $75.75 | $78.40 | $75.62 | $77.94 | +3.12% | 7,214,582 |
| Mar 19, 2018 | $77.45 | $78.22 | $75.41 | $75.58 | -2.41% | 8,819,621 |
| Mar 12, 2018 | $75.30 | $77.58 | $75.18 | $77.45 | +2.94% | 10,449,462 |
| Mar 5, 2018 | $74.25 | $76.34 | $73.98 | $75.24 | +1.20% | 10,016,897 |
| Feb 26, 2018 | $77.69 | $78.04 | $73.73 | $74.35 | -4.23% | 10,310,643 |
| Feb 20, 2018 | $77.57 | $77.93 | $75.46 | $77.63 | -0.18% | 8,000,825 |
| Feb 12, 2018 | $77.02 | $77.98 | $75.66 | $77.77 | +1.14% | 12,838,739 |
| Feb 5, 2018 | $77.88 | $78.72 | $74.57 | $76.89 | -1.37% | 14,601,103 |
| Jan 29, 2018 | $79.29 | $80.65 | $77.89 | $77.96 | -3.03% | 14,450,275 |
| Jan 22, 2018 | $78.58 | $80.61 | $78.37 | $80.40 | +2.72% | 12,163,723 |
| Jan 16, 2018 | $79.66 | $79.86 | $77.77 | $78.27 | -1.53% | 9,766,374 |
| Jan 8, 2018 | $81.87 | $82.91 | $79.18 | $79.49 | -2.75% | 8,435,735 |
| Jan 2, 2018 | $84.75 | $84.94 | $81.03 | $81.74 | -3.78% | 7,920,929 |
| Dec 26, 2017 | $84.77 | $85.45 | $84.18 | $84.95 | +0.24% | 3,484,775 |
| Dec 18, 2017 | $88.21 | $88.27 | $84.35 | $84.75 | -3.96% | 7,279,665 |
| Dec 11, 2017 | $88.78 | $89.70 | $86.93 | $88.24 | -0.76% | 10,947,726 |
| Dec 4, 2017 | $88.68 | $89.26 | $87.30 | $88.92 | +0.11% | 7,342,893 |
| Nov 27, 2017 | $87.00 | $89.57 | $86.82 | $88.82 | +2.21% | 8,233,801 |
| Nov 20, 2017 | $86.66 | $87.25 | $85.86 | $86.90 | +0.43% | 7,194,614 |
| Nov 13, 2017 | $87.44 | $89.58 | $86.22 | $86.53 | -0.76% | 10,157,393 |
| Nov 6, 2017 | $87.10 | $88.08 | $86.12 | $87.19 | +0.17% | 7,372,409 |
| Oct 30, 2017 | $85.80 | $87.58 | $85.27 | $87.04 | +1.30% | 7,514,361 |
| Oct 23, 2017 | $84.87 | $86.33 | $84.24 | $85.92 | +1.25% | 7,672,392 |
| Oct 16, 2017 | $83.02 | $85.08 | $82.28 | $84.86 | +2.14% | 6,886,112 |
| Oct 9, 2017 | $81.66 | $84.09 | $81.40 | $83.08 | +1.86% | 6,937,155 |
| Oct 2, 2017 | $80.89 | $81.93 | $80.26 | $81.56 | +1.09% | 6,833,286 |
| Sep 25, 2017 | $81.72 | $82.35 | $80.02 | $80.68 | -1.12% | 7,787,697 |
| Sep 18, 2017 | $84.54 | $84.55 | $81.58 | $81.59 | -3.38% | 6,232,200 |
| Sep 11, 2017 | $85.45 | $86.16 | $83.44 | $84.44 | -1.27% | 8,152,093 |
| Sep 5, 2017 | $84.13 | $85.68 | $83.82 | $85.53 | +1.83% | 5,709,130 |
| Aug 28, 2017 | $84.66 | $84.92 | $83.76 | $83.99 | -0.58% | 4,787,503 |
| Aug 21, 2017 | $83.69 | $84.87 | $83.31 | $84.48 | +1.14% | 4,472,610 |
| Aug 14, 2017 | $82.34 | $84.07 | $82.04 | $83.53 | +0.80% | 6,533,694 |
| Aug 7, 2017 | $82.81 | $84.16 | $82.51 | $82.87 | +0.08% | 8,608,517 |
| Jul 31, 2017 | $82.41 | $83.62 | $82.15 | $82.80 | +0.51% | 10,002,466 |
| Jul 24, 2017 | $82.91 | $82.98 | $81.24 | $82.38 | -0.66% | 8,075,562 |
| Jul 17, 2017 | $80.81 | $82.98 | $80.49 | $82.93 | +2.73% | 5,555,962 |
| Jul 10, 2017 | $80.61 | $81.22 | $80.04 | $80.73 | +0.25% | 5,957,526 |
| Jul 3, 2017 | $81.14 | $81.28 | $80.04 | $80.53 | -0.36% | 4,999,783 |
| Jun 26, 2017 | $83.91 | $84.58 | $80.67 | $80.82 | -3.60% | 8,636,196 |
| Jun 19, 2017 | $84.72 | $85.13 | $83.73 | $83.84 | -1.19% | 6,607,513 |
| Jun 12, 2017 | $83.25 | $85.04 | $82.51 | $84.85 | +1.92% | 9,430,547 |
| Jun 5, 2017 | $83.39 | $83.95 | $82.48 | $83.25 | -0.34% | 6,654,886 |
| May 30, 2017 | $82.04 | $83.99 | $81.87 | $83.53 | +1.74% | 5,484,699 |
| May 22, 2017 | $80.10 | $82.40 | $80.10 | $82.10 | +2.15% | 7,253,067 |
| May 15, 2017 | $79.36 | $80.38 | $78.96 | $80.37 | +0.59% | 7,491,100 |
| May 8, 2017 | $79.28 | $80.08 | $78.69 | $79.90 | +0.11% | 6,751,688 |
| May 1, 2017 | $79.30 | $80.21 | $78.42 | $79.81 | +0.67% | 7,413,827 |
| Apr 24, 2017 | $79.14 | $80.10 | $78.57 | $79.28 | +0.24% | 8,363,886 |
| Apr 17, 2017 | $78.61 | $79.29 | $77.80 | $79.09 | +0.71% | 8,531,308 |
| Apr 10, 2017 | $77.87 | $78.82 | $77.31 | $78.53 | +0.91% | 6,340,425 |
| Apr 3, 2017 | $77.75 | $78.76 | $77.14 | $77.82 | +0.21% | 7,612,633 |
| Mar 27, 2017 | $78.52 | $78.98 | $77.29 | $77.66 | -0.96% | 6,413,457 |
| Mar 20, 2017 | $76.89 | $78.68 | $75.94 | $78.41 | +2.26% | 7,104,991 |
| Mar 13, 2017 | $75.98 | $78.11 | $75.79 | $76.68 | +0.92% | 9,046,260 |
| Mar 6, 2017 | $76.67 | $77.02 | $75.11 | $75.98 | -0.90% | 6,540,750 |
| Feb 27, 2017 | $76.61 | $77.50 | $75.59 | $76.67 | +0.08% | 8,436,418 |
| Feb 21, 2017 | $73.50 | $76.76 | $73.22 | $76.61 | +4.23% | 7,312,869 |
| Feb 13, 2017 | $74.29 | $74.49 | $72.63 | $73.50 | -1.67% | 10,286,007 |
| Feb 6, 2017 | $74.55 | $75.44 | $74.05 | $74.75 | +0.74% | 6,834,444 |
| Jan 30, 2017 | $73.34 | $74.70 | $72.81 | $74.20 | +1.48% | 10,142,637 |
| Jan 23, 2017 | $73.27 | $73.53 | $72.13 | $73.12 | +0.05% | 8,001,660 |
| Jan 17, 2017 | $73.89 | $74.83 | $72.79 | $73.08 | -0.71% | 6,487,637 |
| Jan 9, 2017 | $74.10 | $74.10 | $72.14 | $73.60 | -0.46% | 6,566,072 |
| Jan 3, 2017 | $73.72 | $74.20 | $72.74 | $73.94 | +0.35% | 5,676,636 |
| Dec 27, 2016 | $73.51 | $74.30 | $72.94 | $73.68 | +0.07% | 3,836,077 |
| Dec 19, 2016 | $73.03 | $73.87 | $72.55 | $73.63 | +1.31% | 5,179,084 |
| Dec 12, 2016 | $71.37 | $73.91 | $70.75 | $72.68 | +1.74% | 10,670,755 |
| Dec 5, 2016 | $69.31 | $71.52 | $68.85 | $71.44 | +2.51% | 7,956,589 |
| Nov 28, 2016 | $70.78 | $73.22 | $69.11 | $69.69 | -1.37% | 11,408,036 |
| Nov 21, 2016 | $69.76 | $70.90 | $69.42 | $70.66 | +1.63% | 5,333,474 |
| Nov 14, 2016 | $69.35 | $71.03 | $68.76 | $69.53 | – | 9,659,495 |
Seasonality
ED 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 | 1.3% | -0.9% | 5.2% | 1.6% | -0.6% | -2.2% | 3.0% | -0.0% | -1.2% | 2.3% | 3.1% | -1.6% |
| Months up | 6 of 10 | 5 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.4% | 6.4% | 0.6% | -1.5% | -4.5% | 4.7% | -1.6% | -0.9% | -4.5% | 14.1% | ||
| 2025 | 5.1% | 9.3% | 8.9% | 2.0% | -6.5% | -4.0% | 3.1% | -4.3% | 2.3% | -3.1% | 3.9% | -1.0% |
| 2024 | -0.1% | -3.2% | 4.1% | 4.0% | 1.0% | -5.4% | 9.1% | 5.0% | 2.5% | -2.4% | -0.2% | -11.3% |
| 2023 | 0.0% | -5.4% | 7.1% | 2.9% | -4.5% | -3.1% | 4.9% | -5.4% | -3.9% | 2.6% | 3.6% | 1.0% |
| 2022 | 1.3% | 0.2% | 10.4% | -2.0% | 7.9% | -4.2% | 4.4% | -0.8% | -12.3% | 2.6% | 12.5% | -2.8% |
| 2021 | -2.1% | -6.2% | 13.9% | 3.5% | 0.8% | -7.1% | 2.9% | 3.3% | -3.8% | 3.9% | 4.0% | 9.9% |
| 2020 | 3.9% | -15.5% | -1.0% | 1.0% | -3.7% | -4.2% | 6.8% | -6.2% | 9.1% | 0.9% | -1.9% | -5.2% |
| 2019 | 1.6% | 7.2% | 2.9% | 1.6% | 1.0% | 1.6% | -3.1% | 5.5% | 6.3% | -2.4% | -5.0% | 4.1% |
| 2018 | -5.4% | -5.9% | 4.1% | 2.8% | -3.3% | 1.6% | 1.2% | 0.9% | -3.5% | -0.2% | 6.7% | -4.8% |
| 2017 | 0.9% | 4.6% | 0.8% | 2.1% | 5.3% | -2.4% | 2.5% | 2.6% | -4.3% | 6.7% | 4.3% | -4.6% |