Everest Group, Ltd. (EG) stock
EGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 13/3029% below fair value
$410.97+10.38 (+2.59%)
Close on Oct 30, 2026Market cap $15.76BP/E 8.7Yield 1.95%
Price history
Everest share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$410.97
+2.59% on the day
52-week range
$304.55 – $413.00
-0.5% from the high
Change over 52 weeks
+32.9%
From $309.18 on Oct 30, 2025
Average volume
379,114
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $400.73 | $413.00 | $385.51 | $410.97 | +3.10% | 3,428,050 |
| Oct 19, 2026 | $385.72 | $409.82 | $385.72 | $398.60 | +2.44% | 1,650,759 |
| Oct 12, 2026 | $373.90 | $389.11 | $368.90 | $389.10 | +5.63% | 1,514,663 |
| Oct 5, 2026 | $368.83 | $375.43 | $361.25 | $368.37 | +0.03% | 1,808,164 |
| Sep 28, 2026 | $369.78 | $371.76 | $363.01 | $368.27 | -0.58% | 1,884,917 |
| Sep 21, 2026 | $378.70 | $378.70 | $366.49 | $370.43 | -1.18% | 1,666,064 |
| Sep 14, 2026 | $377.94 | $383.04 | $373.39 | $374.85 | +0.84% | 3,287,154 |
| Sep 8, 2026 | $374.94 | $376.64 | $361.70 | $371.71 | -2.41% | 1,595,962 |
| Aug 31, 2026 | $375.91 | $388.03 | $373.62 | $380.87 | +0.86% | 1,746,720 |
| Aug 24, 2026 | $373.89 | $381.99 | $370.00 | $377.61 | +2.04% | 1,204,152 |
| Aug 17, 2026 | $373.81 | $373.81 | $362.58 | $370.06 | -0.01% | 1,214,561 |
| Aug 10, 2026 | $369.62 | $374.52 | $360.63 | $370.11 | -1.29% | 1,307,121 |
| Aug 3, 2026 | $374.31 | $379.00 | $364.36 | $374.96 | +0.22% | 1,689,675 |
| Jul 27, 2026 | $385.00 | $401.07 | $368.33 | $374.15 | -2.85% | 2,227,876 |
| Jul 20, 2026 | $380.92 | $386.87 | $369.47 | $385.12 | +0.67% | 1,979,071 |
| Jul 13, 2026 | $373.31 | $385.69 | $361.07 | $382.57 | +3.24% | 1,651,833 |
| Jul 6, 2026 | $370.00 | $379.22 | $367.20 | $370.58 | -0.21% | 1,631,960 |
| Jun 29, 2026 | $353.55 | $372.36 | $352.14 | $371.35 | +4.45% | 1,652,890 |
| Jun 22, 2026 | $339.96 | $355.70 | $336.05 | $355.52 | +5.93% | 2,493,531 |
| Jun 15, 2026 | $337.70 | $344.74 | $332.57 | $335.63 | -1.11% | 2,450,641 |
| Jun 8, 2026 | $331.20 | $340.50 | $330.54 | $339.40 | +1.49% | 2,062,113 |
| Jun 1, 2026 | $322.00 | $335.70 | $316.78 | $334.41 | +3.20% | 2,905,905 |
| May 26, 2026 | $353.92 | $357.14 | $322.09 | $324.03 | -8.13% | 1,620,311 |
| May 18, 2026 | $351.36 | $361.27 | $351.32 | $352.71 | +0.30% | 1,540,428 |
| May 11, 2026 | $352.56 | $355.31 | $343.97 | $351.67 | +0.04% | 1,653,088 |
| May 4, 2026 | $351.07 | $355.53 | $345.21 | $351.52 | -0.58% | 1,589,780 |
| Apr 27, 2026 | $341.47 | $360.86 | $334.26 | $353.57 | +2.97% | 1,745,034 |
| Apr 20, 2026 | $350.46 | $355.26 | $343.17 | $343.38 | -2.31% | 1,558,060 |
| Apr 13, 2026 | $328.05 | $352.75 | $327.97 | $351.49 | +6.55% | 1,973,927 |
| Apr 6, 2026 | $325.18 | $339.73 | $324.93 | $329.87 | +0.85% | 1,418,460 |
| Mar 30, 2026 | $320.67 | $331.48 | $318.44 | $327.09 | +2.88% | 1,264,966 |
| Mar 23, 2026 | $322.72 | $328.05 | $316.69 | $317.93 | +0.60% | 1,656,910 |
| Mar 16, 2026 | $321.98 | $326.87 | $313.26 | $316.02 | -1.35% | 1,807,431 |
| Mar 9, 2026 | $331.23 | $331.89 | $317.02 | $320.36 | -4.12% | 1,594,190 |
| Mar 2, 2026 | $334.69 | $341.31 | $324.29 | $334.11 | -0.41% | 1,967,042 |
| Feb 23, 2026 | $342.41 | $345.57 | $331.86 | $335.49 | -2.04% | 1,790,061 |
| Feb 17, 2026 | $340.52 | $348.31 | $337.20 | $342.48 | +1.32% | 1,594,325 |
| Feb 9, 2026 | $326.61 | $338.04 | $320.01 | $338.03 | +2.94% | 2,336,660 |
| Feb 2, 2026 | $328.64 | $339.73 | $306.09 | $328.39 | -0.87% | 2,534,526 |
| Jan 26, 2026 | $325.21 | $332.45 | $321.14 | $331.28 | +2.38% | 1,395,529 |
| Jan 20, 2026 | $316.18 | $324.67 | $316.18 | $323.57 | +1.49% | 1,299,252 |
| Jan 12, 2026 | $330.61 | $335.80 | $317.21 | $318.81 | -4.31% | 1,724,069 |
| Jan 5, 2026 | $335.05 | $343.32 | $328.10 | $333.18 | -0.39% | 1,761,326 |
| Dec 29, 2025 | $337.11 | $342.67 | $333.60 | $334.48 | -0.90% | 1,106,759 |
| Dec 22, 2025 | $330.62 | $338.89 | $330.62 | $337.53 | +1.88% | 1,117,333 |
| Dec 15, 2025 | $328.58 | $334.89 | $322.46 | $331.31 | +1.27% | 2,838,441 |
| Dec 8, 2025 | $309.37 | $328.83 | $306.84 | $327.16 | +5.55% | 1,855,760 |
| Dec 1, 2025 | $314.24 | $317.86 | $309.03 | $309.97 | -1.37% | 1,804,706 |
| Nov 24, 2025 | $310.73 | $316.90 | $306.70 | $314.29 | +0.95% | 1,506,145 |
| Nov 17, 2025 | $328.00 | $328.37 | $304.55 | $311.34 | -4.56% | 2,090,413 |
| Nov 10, 2025 | $324.50 | $330.58 | $321.87 | $326.23 | +0.03% | 2,526,854 |
| Nov 3, 2025 | $311.85 | $328.72 | $309.87 | $326.14 | +3.69% | 2,592,712 |
| Oct 27, 2025 | $348.67 | $349.96 | $302.44 | $314.52 | -9.86% | 3,814,675 |
| Oct 20, 2025 | $350.13 | $353.58 | $345.64 | $348.94 | -0.05% | 1,031,778 |
| Oct 13, 2025 | $344.77 | $358.53 | $338.93 | $349.13 | +0.70% | 1,624,151 |
| Oct 6, 2025 | $360.00 | $368.29 | $346.64 | $346.69 | -2.85% | 1,487,192 |
| Sep 29, 2025 | $348.86 | $358.95 | $343.29 | $356.85 | +2.22% | 1,256,274 |
| Sep 22, 2025 | $333.00 | $351.95 | $332.65 | $349.11 | +4.09% | 1,795,807 |
| Sep 15, 2025 | $348.50 | $353.47 | $327.35 | $335.38 | -4.00% | 2,496,050 |
| Sep 8, 2025 | $338.79 | $352.45 | $334.65 | $349.37 | +2.76% | 1,713,059 |
| Sep 2, 2025 | $341.52 | $351.76 | $339.39 | $340.00 | -0.55% | 1,490,404 |
| Aug 25, 2025 | $342.70 | $345.75 | $337.53 | $341.88 | -0.60% | 1,178,867 |
| Aug 18, 2025 | $330.91 | $352.76 | $330.00 | $343.94 | +3.65% | 1,319,859 |
| Aug 11, 2025 | $329.50 | $338.75 | $326.49 | $331.84 | +0.62% | 1,439,795 |
| Aug 4, 2025 | $332.36 | $333.40 | $325.00 | $329.80 | -0.46% | 1,762,192 |
| Jul 28, 2025 | $335.38 | $350.87 | $327.99 | $331.34 | -1.64% | 2,066,553 |
| Jul 21, 2025 | $332.58 | $339.72 | $329.68 | $336.86 | +1.14% | 1,264,551 |
| Jul 14, 2025 | $338.00 | $342.90 | $328.76 | $333.07 | -1.85% | 1,439,184 |
| Jul 7, 2025 | $338.24 | $345.00 | $330.00 | $339.35 | +0.55% | 1,641,721 |
| Jun 30, 2025 | $337.04 | $342.41 | $330.19 | $337.48 | +0.21% | 1,710,338 |
| Jun 23, 2025 | $338.09 | $343.42 | $334.48 | $336.78 | -0.15% | 1,872,575 |
| Jun 16, 2025 | $337.39 | $340.59 | $330.16 | $337.30 | +0.80% | 2,536,697 |
| Jun 9, 2025 | $346.20 | $346.98 | $332.52 | $334.61 | -3.34% | 1,695,243 |
| Jun 2, 2025 | $343.96 | $353.00 | $338.51 | $346.18 | -0.29% | 1,531,895 |
| May 26, 2025 | $335.05 | $349.27 | $331.34 | $347.19 | +3.35% | 2,414,735 |
| May 19, 2025 | $348.20 | $349.33 | $331.34 | $335.94 | -3.49% | 2,109,026 |
| May 12, 2025 | $350.55 | $354.76 | $339.96 | $348.08 | +0.01% | 2,584,214 |
| May 5, 2025 | $346.83 | $351.95 | $339.89 | $348.04 | -0.10% | 2,255,671 |
| Apr 28, 2025 | $353.15 | $359.94 | $325.00 | $348.39 | -1.35% | 2,132,942 |
| Apr 21, 2025 | $348.85 | $359.75 | $340.36 | $353.15 | +0.92% | 1,631,410 |
| Apr 14, 2025 | $354.40 | $359.03 | $344.91 | $349.93 | +0.11% | 1,329,983 |
| Apr 7, 2025 | $329.16 | $351.28 | $320.00 | $349.54 | +3.71% | 2,141,495 |
| Mar 31, 2025 | $362.70 | $367.23 | $335.18 | $337.02 | -6.90% | 1,787,790 |
| Mar 24, 2025 | $354.96 | $370.21 | $352.42 | $361.99 | +2.72% | 1,492,898 |
| Mar 17, 2025 | $356.59 | $368.96 | $352.18 | $352.42 | -1.74% | 3,090,301 |
| Mar 10, 2025 | $355.00 | $364.72 | $345.43 | $358.66 | -1.40% | 2,256,500 |
| Mar 3, 2025 | $355.73 | $366.77 | $352.39 | $363.76 | +2.98% | 2,339,662 |
| Feb 24, 2025 | $338.70 | $353.69 | $338.50 | $353.22 | +4.77% | 1,968,190 |
| Feb 18, 2025 | $334.10 | $341.30 | $331.06 | $337.14 | +1.34% | 1,635,911 |
| Feb 10, 2025 | $338.11 | $340.79 | $327.37 | $332.69 | -1.58% | 1,961,571 |
| Feb 3, 2025 | $344.29 | $351.34 | $333.05 | $338.03 | -2.73% | 2,971,437 |
| Jan 27, 2025 | $368.17 | $373.23 | $345.86 | $347.51 | -4.83% | 2,966,212 |
| Jan 21, 2025 | $363.12 | $369.73 | $361.54 | $365.14 | +0.82% | 1,409,340 |
| Jan 13, 2025 | $353.55 | $365.85 | $349.15 | $362.17 | +2.45% | 1,627,072 |
| Jan 6, 2025 | $365.00 | $373.05 | $353.31 | $353.52 | -3.18% | 1,639,938 |
| Dec 30, 2024 | $359.10 | $366.98 | $355.41 | $365.14 | +1.44% | 1,095,201 |
| Dec 23, 2024 | $353.75 | $363.51 | $353.71 | $359.95 | +0.93% | 723,017 |
| Dec 16, 2024 | $365.10 | $365.10 | $346.09 | $356.64 | -1.70% | 2,416,749 |
| Dec 9, 2024 | $369.68 | $375.25 | $357.42 | $362.81 | -2.31% | 1,605,050 |
| Dec 2, 2024 | $388.19 | $388.48 | $368.68 | $371.40 | -4.17% | 1,961,810 |
| Nov 25, 2024 | $391.66 | $392.78 | $383.93 | $387.56 | -0.37% | 2,762,478 |
| Nov 18, 2024 | $366.72 | $390.92 | $366.72 | $389.00 | +4.76% | 1,939,033 |
| Nov 11, 2024 | $371.55 | $373.09 | $364.61 | $371.33 | +0.83% | 1,970,451 |
| Nov 4, 2024 | $351.00 | $372.31 | $346.79 | $368.29 | +4.93% | 2,152,778 |
| Oct 28, 2024 | $383.52 | $386.85 | $350.11 | $350.97 | -7.54% | 2,535,394 |
| Oct 21, 2024 | $386.54 | $389.59 | $377.36 | $379.61 | -1.20% | 1,306,992 |
| Oct 14, 2024 | $394.84 | $401.82 | $382.37 | $384.23 | -2.47% | 2,571,507 |
| Oct 7, 2024 | $400.00 | $402.11 | $368.80 | $393.96 | -3.21% | 3,773,430 |
| Sep 30, 2024 | $395.64 | $407.30 | $387.84 | $407.04 | +3.01% | 1,449,075 |
| Sep 23, 2024 | $388.87 | $395.39 | $379.12 | $395.14 | +1.97% | 1,817,524 |
| Sep 16, 2024 | $382.70 | $393.31 | $382.65 | $387.50 | +1.24% | 2,048,515 |
| Sep 9, 2024 | $385.79 | $389.57 | $372.77 | $382.75 | -0.17% | 1,382,057 |
| Sep 3, 2024 | $391.32 | $400.00 | $382.92 | $383.39 | -2.26% | 1,225,043 |
| Aug 26, 2024 | $395.81 | $397.91 | $384.78 | $392.24 | +0.93% | 1,691,601 |
| Aug 19, 2024 | $374.85 | $388.72 | $374.44 | $388.63 | +3.76% | 891,028 |
| Aug 12, 2024 | $365.40 | $376.82 | $359.60 | $374.54 | +2.75% | 1,175,661 |
| Aug 5, 2024 | $360.67 | $366.53 | $350.61 | $364.50 | +0.10% | 2,166,710 |
| Jul 29, 2024 | $382.08 | $397.48 | $360.16 | $364.13 | -4.91% | 2,507,274 |
| Jul 22, 2024 | $390.51 | $390.51 | $372.78 | $382.93 | -0.62% | 1,431,346 |
| Jul 15, 2024 | $386.52 | $406.40 | $383.76 | $385.32 | +0.96% | 2,164,548 |
| Jul 8, 2024 | $370.93 | $383.79 | $370.07 | $381.64 | +5.18% | 1,136,454 |
| Jul 1, 2024 | $384.88 | $385.76 | $358.63 | $362.85 | -4.77% | 1,325,719 |
| Jun 24, 2024 | $378.71 | $384.44 | $372.78 | $381.02 | +1.02% | 1,254,860 |
| Jun 17, 2024 | $368.86 | $381.65 | $366.39 | $377.19 | +2.62% | 1,259,611 |
| Jun 10, 2024 | $380.66 | $383.18 | $365.49 | $367.56 | -3.98% | 813,952 |
| Jun 3, 2024 | $391.00 | $393.24 | $377.08 | $382.81 | -2.08% | 846,053 |
| May 28, 2024 | $390.76 | $392.34 | $381.99 | $390.93 | -0.22% | 1,027,771 |
| May 20, 2024 | $394.04 | $400.79 | $385.11 | $391.78 | -0.29% | 1,198,515 |
| May 13, 2024 | $382.41 | $393.91 | $374.58 | $392.92 | +2.61% | 1,226,827 |
| May 6, 2024 | $370.97 | $385.56 | $370.24 | $382.93 | +3.59% | 1,092,418 |
| Apr 29, 2024 | $365.00 | $375.18 | $351.52 | $369.65 | +1.36% | 2,281,514 |
| Apr 22, 2024 | $371.30 | $376.00 | $361.44 | $364.70 | -1.50% | 1,479,562 |
| Apr 15, 2024 | $364.65 | $370.54 | $354.08 | $370.26 | +2.34% | 1,781,024 |
| Apr 8, 2024 | $381.27 | $384.08 | $361.11 | $361.81 | -4.75% | 1,403,781 |
| Apr 1, 2024 | $395.95 | $400.75 | $378.26 | $379.86 | -4.44% | 1,413,180 |
| Mar 25, 2024 | $384.58 | $399.88 | $383.60 | $397.50 | +3.47% | 1,020,032 |
| Mar 18, 2024 | $389.53 | $393.15 | $382.59 | $384.17 | -2.21% | 1,731,848 |
| Mar 11, 2024 | $367.34 | $393.30 | $365.59 | $392.87 | +6.85% | 2,119,091 |
| Mar 4, 2024 | $369.58 | $372.42 | $363.34 | $367.70 | -0.60% | 1,820,193 |
| Feb 26, 2024 | $370.88 | $373.70 | $363.58 | $369.92 | -0.26% | 1,705,344 |
| Feb 20, 2024 | $365.93 | $372.96 | $359.96 | $370.88 | +0.82% | 1,577,602 |
| Feb 12, 2024 | $354.57 | $379.00 | $354.13 | $367.87 | +3.99% | 2,408,261 |
| Feb 5, 2024 | $380.78 | $386.28 | $343.76 | $353.76 | -7.23% | 3,052,340 |
| Jan 29, 2024 | $378.74 | $388.50 | $375.82 | $381.34 | +0.42% | 1,731,260 |
| Jan 22, 2024 | $373.27 | $379.93 | $369.50 | $379.75 | +1.58% | 1,384,641 |
| Jan 16, 2024 | $371.01 | $377.41 | $361.38 | $373.84 | +0.92% | 1,212,493 |
| Jan 8, 2024 | $371.87 | $378.00 | $362.64 | $370.43 | -0.26% | 1,859,341 |
| Jan 2, 2024 | $355.01 | $371.53 | $355.00 | $371.41 | +5.04% | 2,086,854 |
| Dec 26, 2023 | $354.94 | $355.88 | $348.61 | $353.58 | -0.02% | 1,158,171 |
| Dec 18, 2023 | $360.01 | $369.00 | $352.77 | $353.64 | -0.69% | 2,241,604 |
| Dec 11, 2023 | $386.56 | $400.10 | $353.28 | $356.08 | -7.46% | 3,006,947 |
| Dec 4, 2023 | $405.68 | $408.71 | $380.84 | $384.78 | -5.61% | 1,927,494 |
| Nov 27, 2023 | $414.57 | $417.04 | $398.38 | $407.63 | -1.60% | 2,514,218 |
| Nov 20, 2023 | $394.66 | $417.92 | $393.96 | $414.25 | +4.53% | 1,250,726 |
| Nov 13, 2023 | $385.71 | $403.23 | $381.80 | $396.30 | +3.02% | 2,211,606 |
| Nov 6, 2023 | $386.27 | $388.74 | $376.44 | $384.68 | -0.19% | 1,691,014 |
| Oct 30, 2023 | $388.59 | $403.52 | $378.76 | $385.41 | -0.04% | 2,312,819 |
| Oct 23, 2023 | $395.43 | $406.12 | $378.59 | $385.58 | -2.64% | 2,694,338 |
| Oct 16, 2023 | $400.00 | $410.74 | $394.57 | $396.02 | -0.59% | 1,547,883 |
| Oct 9, 2023 | $389.93 | $399.92 | $384.23 | $398.38 | +1.68% | 1,111,557 |
| Oct 2, 2023 | $372.06 | $394.41 | $368.60 | $391.78 | +5.41% | 1,391,053 |
| Sep 25, 2023 | $390.13 | $393.28 | $370.68 | $371.67 | -5.14% | 1,925,194 |
| Sep 18, 2023 | $377.44 | $394.74 | $374.67 | $391.80 | +3.32% | 2,025,524 |
| Sep 11, 2023 | $372.79 | $381.90 | $371.73 | $379.21 | +2.30% | 1,457,747 |
| Sep 5, 2023 | $364.33 | $373.00 | $360.83 | $370.70 | +1.62% | 1,156,198 |
| Aug 28, 2023 | $354.87 | $368.92 | $349.13 | $364.80 | +3.38% | 1,081,433 |
| Aug 21, 2023 | $348.05 | $359.24 | $343.36 | $352.88 | +1.29% | 846,029 |
| Aug 14, 2023 | $356.99 | $360.17 | $345.64 | $348.40 | -2.14% | 823,527 |
| Aug 7, 2023 | $358.16 | $366.43 | $345.83 | $356.02 | +0.20% | 1,152,208 |
| Jul 31, 2023 | $359.39 | $365.04 | $354.54 | $355.30 | -1.07% | 1,221,828 |
| Jul 24, 2023 | $366.37 | $385.00 | $352.69 | $359.15 | -2.13% | 1,828,138 |
| Jul 17, 2023 | $352.91 | $374.22 | $352.91 | $366.96 | +4.05% | 1,162,520 |
| Jul 10, 2023 | $349.79 | $354.74 | $344.58 | $352.66 | +0.39% | 1,020,719 |
| Jul 3, 2023 | $340.69 | $355.26 | $333.65 | $351.28 | +2.76% | 1,191,752 |
| Jun 26, 2023 | $346.90 | $347.70 | $331.08 | $341.86 | -1.10% | 2,342,417 |
| Jun 20, 2023 | $354.42 | $355.66 | $343.68 | $345.66 | -1.90% | 1,387,747 |
| Jun 12, 2023 | $344.37 | $352.84 | $338.39 | $352.35 | +2.25% | 1,791,231 |
| Jun 5, 2023 | $345.86 | $350.07 | $340.24 | $344.59 | +0.43% | 1,874,299 |
| May 30, 2023 | $348.39 | $353.70 | $332.57 | $343.13 | -1.98% | 2,124,773 |
| May 22, 2023 | $375.11 | $377.49 | $349.78 | $350.06 | -7.02% | 2,720,775 |
| May 15, 2023 | $387.93 | $387.93 | $366.16 | $376.47 | -2.44% | 4,679,767 |
| May 8, 2023 | $377.56 | $390.76 | $377.56 | $385.88 | +2.79% | 1,285,427 |
| May 1, 2023 | $376.88 | $388.48 | $362.00 | $375.40 | -0.69% | 1,957,879 |
| Apr 24, 2023 | $371.12 | $379.68 | $366.14 | $378.00 | +1.99% | 1,106,512 |
| Apr 17, 2023 | $358.55 | $377.47 | $357.15 | $370.62 | +3.18% | 1,376,733 |
| Apr 10, 2023 | $363.80 | $366.59 | $355.65 | $359.21 | -0.80% | 1,055,358 |
| Apr 3, 2023 | $357.31 | $366.99 | $352.64 | $362.10 | +1.14% | 836,993 |
| Mar 27, 2023 | $349.79 | $360.38 | $347.01 | $358.02 | +3.83% | 1,145,688 |
| Mar 20, 2023 | $337.84 | $359.33 | $334.71 | $344.83 | +3.19% | 1,405,091 |
| Mar 13, 2023 | $349.24 | $362.51 | $331.63 | $334.17 | -6.37% | 2,676,781 |
| Mar 6, 2023 | $382.43 | $386.30 | $354.67 | $356.90 | -6.76% | 1,665,775 |
| Feb 27, 2023 | $387.01 | $393.40 | $379.89 | $382.77 | -0.88% | 1,345,149 |
| Feb 21, 2023 | $386.00 | $386.79 | $378.01 | $386.17 | -0.15% | 967,242 |
| Feb 13, 2023 | $381.00 | $388.07 | $376.73 | $386.75 | +1.92% | 1,194,465 |
| Feb 6, 2023 | $342.40 | $395.00 | $341.07 | $379.48 | +10.83% | 2,002,258 |
| Jan 30, 2023 | $350.97 | $359.39 | $335.63 | $342.39 | -2.45% | 1,308,733 |
| Jan 23, 2023 | $339.93 | $359.11 | $334.36 | $350.99 | +3.74% | 911,199 |
| Jan 17, 2023 | $353.13 | $354.23 | $336.00 | $338.32 | -4.13% | 1,064,429 |
| Jan 9, 2023 | $350.59 | $361.67 | $347.46 | $352.91 | +0.43% | 1,616,760 |
| Jan 3, 2023 | $330.79 | $352.09 | $329.79 | $351.40 | +6.08% | 1,218,396 |
| Dec 27, 2022 | $335.33 | $338.68 | $328.96 | $331.27 | -1.09% | 545,799 |
| Dec 19, 2022 | $323.18 | $336.18 | $319.80 | $334.92 | +3.66% | 1,105,361 |
| Dec 12, 2022 | $332.40 | $338.61 | $318.03 | $323.11 | -2.84% | 2,839,482 |
| Dec 5, 2022 | $332.25 | $338.25 | $327.50 | $332.56 | -0.27% | 1,097,843 |
| Nov 28, 2022 | $332.67 | $340.66 | $328.40 | $333.47 | -0.28% | 1,317,093 |
| Nov 21, 2022 | $323.23 | $336.04 | $320.03 | $334.42 | +3.38% | 801,166 |
| Nov 14, 2022 | $310.13 | $325.98 | $307.90 | $323.49 | +4.79% | 1,409,788 |
| Nov 7, 2022 | $333.79 | $333.88 | $306.02 | $308.71 | -7.34% | 1,577,474 |
| Oct 31, 2022 | $318.16 | $337.50 | $313.92 | $333.16 | +3.58% | 2,639,754 |
| Oct 24, 2022 | $281.97 | $321.78 | $277.09 | $321.64 | +14.92% | 2,063,377 |
| Oct 17, 2022 | $275.03 | $282.40 | $269.79 | $279.88 | +3.54% | 1,472,664 |
| Oct 10, 2022 | $265.73 | $278.45 | $256.71 | $270.31 | +2.22% | 1,363,121 |
| Oct 3, 2022 | $264.97 | $277.13 | $258.93 | $264.43 | +0.76% | 1,605,225 |
| Sep 26, 2022 | $252.73 | $271.92 | $244.58 | $262.44 | +2.87% | 2,601,936 |
| Sep 19, 2022 | $280.37 | $284.81 | $251.66 | $255.12 | -9.87% | 1,834,377 |
| Sep 12, 2022 | $284.76 | $286.58 | $276.21 | $283.07 | +0.13% | 1,394,930 |
| Sep 6, 2022 | $276.01 | $287.39 | $272.02 | $282.69 | +3.17% | 999,407 |
| Aug 29, 2022 | $268.66 | $280.20 | $267.33 | $274.01 | +0.40% | 881,970 |
| Aug 22, 2022 | $278.40 | $279.49 | $270.70 | $272.92 | -3.05% | 763,431 |
| Aug 15, 2022 | $272.95 | $283.99 | $272.95 | $281.50 | +2.16% | 869,161 |
| Aug 8, 2022 | $257.34 | $275.90 | $256.12 | $275.55 | +7.78% | 935,671 |
| Aug 1, 2022 | $259.49 | $259.89 | $248.94 | $255.66 | -2.18% | 1,384,372 |
| Jul 25, 2022 | $273.04 | $276.26 | $249.46 | $261.35 | -3.89% | 1,797,779 |
| Jul 18, 2022 | $265.04 | $272.40 | $260.50 | $271.94 | +3.33% | 1,046,307 |
| Jul 11, 2022 | $278.64 | $284.23 | $262.23 | $263.18 | -6.25% | 1,164,024 |
| Jul 5, 2022 | $279.65 | $288.00 | $272.06 | $280.72 | -1.08% | 1,017,695 |
| Jun 27, 2022 | $283.34 | $288.33 | $274.95 | $283.78 | +0.21% | 914,374 |
| Jun 21, 2022 | $273.68 | $283.66 | $267.45 | $283.19 | +5.23% | 963,678 |
| Jun 13, 2022 | $273.15 | $279.42 | $263.61 | $269.12 | -3.23% | 1,724,907 |
| Jun 6, 2022 | $282.92 | $288.36 | $270.36 | $278.10 | -0.78% | 1,017,516 |
| May 31, 2022 | $282.67 | $284.71 | $274.75 | $280.29 | -1.58% | 706,631 |
| May 23, 2022 | $274.93 | $284.91 | $266.89 | $284.79 | +5.26% | 1,129,253 |
| May 16, 2022 | $279.13 | $289.75 | $266.51 | $270.57 | -3.37% | 1,025,935 |
| May 9, 2022 | $284.93 | $286.84 | $273.39 | $280.02 | -2.54% | 1,429,013 |
| May 2, 2022 | $277.49 | $288.91 | $272.48 | $287.32 | +4.59% | 1,168,885 |
| Apr 25, 2022 | $284.99 | $290.96 | $274.01 | $274.71 | -4.01% | 1,595,192 |
| Apr 18, 2022 | $289.34 | $302.00 | $286.10 | $286.18 | -1.51% | 931,116 |
| Apr 11, 2022 | $299.57 | $302.96 | $287.55 | $290.57 | -2.43% | 857,414 |
| Apr 4, 2022 | $306.43 | $306.43 | $292.75 | $297.82 | -3.02% | 1,117,030 |
| Mar 28, 2022 | $298.90 | $308.20 | $295.19 | $307.10 | +2.71% | 1,089,857 |
| Mar 21, 2022 | $291.20 | $299.42 | $284.42 | $299.01 | +4.31% | 1,242,811 |
| Mar 14, 2022 | $276.85 | $286.89 | $271.27 | $286.66 | +5.62% | 1,599,927 |
| Mar 7, 2022 | $278.75 | $279.61 | $263.07 | $271.41 | -3.90% | 1,554,468 |
| Feb 28, 2022 | $294.28 | $299.02 | $279.49 | $282.41 | -6.59% | 1,583,681 |
| Feb 22, 2022 | $305.53 | $306.53 | $282.24 | $302.32 | -0.69% | 1,405,589 |
| Feb 14, 2022 | $295.79 | $307.76 | $289.50 | $304.42 | +3.22% | 1,826,813 |
| Feb 7, 2022 | $286.88 | $296.86 | $284.45 | $294.93 | +3.13% | 1,687,946 |
| Jan 31, 2022 | $277.50 | $292.27 | $275.30 | $285.99 | +1.87% | 1,360,549 |
| Jan 24, 2022 | $282.13 | $290.32 | $273.50 | $280.75 | -1.15% | 1,488,345 |
| Jan 18, 2022 | $289.00 | $294.75 | $283.17 | $284.03 | -2.16% | 997,361 |
| Jan 10, 2022 | $281.46 | $290.47 | $277.72 | $290.30 | +3.99% | 931,829 |
| Jan 3, 2022 | $274.65 | $280.16 | $269.25 | $279.17 | +1.92% | 986,656 |
| Dec 27, 2021 | $268.32 | $279.10 | $266.18 | $273.92 | +2.58% | 604,299 |
| Dec 20, 2021 | $264.06 | $269.20 | $259.60 | $267.02 | +0.03% | 978,296 |
| Dec 13, 2021 | $269.06 | $274.89 | $265.48 | $266.93 | -1.13% | 1,342,102 |
| Dec 6, 2021 | $266.27 | $275.13 | $264.87 | $269.97 | +2.86% | 1,079,281 |
| Nov 29, 2021 | $272.22 | $272.22 | $256.00 | $262.47 | -2.21% | 1,782,477 |
| Nov 22, 2021 | $267.71 | $279.98 | $264.33 | $268.40 | +0.48% | 666,299 |
| Nov 15, 2021 | $274.79 | $280.34 | $266.84 | $267.11 | -2.57% | 1,011,964 |
| Nov 8, 2021 | $275.69 | $275.69 | $267.77 | $274.15 | +0.22% | 840,839 |
| Nov 1, 2021 | $263.91 | $279.16 | $262.84 | $273.55 | +4.61% | 1,221,477 |
| Oct 25, 2021 | $280.17 | $289.68 | $261.33 | $261.50 | -6.91% | 1,769,883 |
| Oct 18, 2021 | $277.30 | $281.88 | $274.85 | $280.92 | +0.88% | 860,695 |
| Oct 11, 2021 | $268.84 | $281.47 | $260.85 | $278.46 | +3.67% | 1,090,095 |
| Oct 4, 2021 | $252.28 | $270.24 | $249.79 | $268.60 | +6.57% | 996,662 |
| Sep 27, 2021 | $257.78 | $261.02 | $248.63 | $252.03 | -1.45% | 1,086,045 |
| Sep 20, 2021 | $252.15 | $258.26 | $250.17 | $255.74 | -0.05% | 1,035,279 |
| Sep 13, 2021 | $257.62 | $258.74 | $251.45 | $255.86 | +0.20% | 1,270,392 |
| Sep 7, 2021 | $255.81 | $267.70 | $251.98 | $255.34 | -0.51% | 1,487,334 |
| Aug 30, 2021 | $267.77 | $267.77 | $255.82 | $256.64 | -4.21% | 1,510,059 |
| Aug 23, 2021 | $273.11 | $275.28 | $263.88 | $267.91 | -1.48% | 954,856 |
| Aug 16, 2021 | $271.91 | $276.00 | $268.49 | $271.94 | -0.36% | 1,078,106 |
| Aug 9, 2021 | $262.66 | $274.66 | $261.05 | $272.92 | +3.90% | 1,081,409 |
| Aug 2, 2021 | $254.47 | $262.92 | $251.99 | $262.67 | +3.89% | 1,622,104 |
| Jul 26, 2021 | $242.27 | $253.74 | $240.48 | $252.83 | +4.14% | 1,487,390 |
| Jul 19, 2021 | $242.41 | $246.92 | $234.87 | $242.79 | -1.62% | 1,083,779 |
| Jul 12, 2021 | $246.16 | $249.72 | $242.44 | $246.78 | -0.44% | 868,135 |
| Jul 6, 2021 | $251.09 | $252.03 | $242.45 | $247.86 | -1.78% | 1,720,386 |
| Jun 28, 2021 | $255.76 | $257.12 | $250.50 | $252.35 | -1.52% | 1,426,486 |
| Jun 21, 2021 | $237.87 | $256.76 | $237.87 | $256.24 | +8.48% | 1,877,219 |
| Jun 14, 2021 | $253.78 | $258.49 | $236.13 | $236.21 | -6.95% | 1,531,488 |
| Jun 7, 2021 | $259.18 | $259.72 | $253.33 | $253.84 | -2.13% | 1,383,073 |
| Jun 1, 2021 | $262.41 | $263.07 | $254.51 | $259.37 | -0.23% | 1,347,726 |
| May 24, 2021 | $265.45 | $265.83 | $253.40 | $259.96 | -1.64% | 3,583,967 |
| May 17, 2021 | $271.14 | $273.22 | $263.78 | $264.29 | -2.63% | 1,589,941 |
| May 10, 2021 | $274.23 | $275.80 | $261.07 | $271.43 | -0.61% | 1,374,217 |
| May 3, 2021 | $279.19 | $281.27 | $266.81 | $273.10 | -1.39% | 1,624,020 |
| Apr 26, 2021 | $267.11 | $278.94 | $264.77 | $276.95 | +3.80% | 1,844,991 |
| Apr 19, 2021 | $263.60 | $268.71 | $261.08 | $266.82 | +1.80% | 1,067,883 |
| Apr 12, 2021 | $254.47 | $264.82 | $251.27 | $262.10 | +2.88% | 1,185,942 |
| Apr 5, 2021 | $252.86 | $256.16 | $249.72 | $254.77 | +1.46% | 1,311,671 |
| Mar 29, 2021 | $251.42 | $256.92 | $245.60 | $251.11 | +0.38% | 1,263,934 |
| Mar 22, 2021 | $244.27 | $250.37 | $240.79 | $250.15 | +1.76% | 1,395,851 |
| Mar 15, 2021 | $251.76 | $256.60 | $245.67 | $245.83 | -2.76% | 1,278,187 |
| Mar 8, 2021 | $248.16 | $254.17 | $245.70 | $252.82 | +2.40% | 1,176,629 |
| Mar 1, 2021 | $244.61 | $248.45 | $238.36 | $246.90 | +2.10% | 1,105,644 |
| Feb 22, 2021 | $238.30 | $248.06 | $236.58 | $241.81 | +1.05% | 1,417,581 |
| Feb 16, 2021 | $244.77 | $244.77 | $237.59 | $239.30 | -1.74% | 947,439 |
| Feb 8, 2021 | $219.99 | $247.62 | $219.25 | $243.54 | +11.00% | 1,576,038 |
| Feb 1, 2021 | $212.89 | $223.73 | $209.70 | $219.40 | +3.94% | 1,199,820 |
| Jan 25, 2021 | $227.27 | $232.38 | $209.63 | $211.08 | -7.79% | 1,369,655 |
| Jan 19, 2021 | $230.66 | $237.94 | $225.40 | $228.92 | -0.99% | 823,198 |
| Jan 11, 2021 | $237.99 | $241.90 | $230.59 | $231.20 | -3.25% | 1,008,132 |
| Jan 4, 2021 | $235.00 | $241.86 | $225.58 | $238.97 | +2.08% | 1,102,618 |
| Dec 28, 2020 | $230.72 | $234.40 | $227.90 | $234.09 | +2.14% | 546,839 |
| Dec 21, 2020 | $232.00 | $232.58 | $224.52 | $229.18 | -1.44% | 606,303 |
| Dec 14, 2020 | $234.08 | $236.89 | $228.78 | $232.53 | +0.39% | 1,451,732 |
| Dec 7, 2020 | $232.43 | $237.19 | $229.22 | $231.62 | -1.29% | 1,200,948 |
| Nov 30, 2020 | $231.19 | $236.09 | $225.53 | $234.64 | +0.51% | 2,019,812 |
| Nov 23, 2020 | $233.20 | $242.69 | $231.10 | $233.45 | +1.02% | 897,992 |
| Nov 16, 2020 | $238.23 | $241.08 | $227.45 | $231.10 | -0.52% | 1,158,541 |
| Nov 9, 2020 | $227.48 | $241.35 | $224.25 | $232.31 | +10.27% | 1,777,389 |
| Nov 2, 2020 | $199.19 | $218.45 | $196.94 | $210.68 | +6.90% | 1,718,068 |
| Oct 26, 2020 | $212.17 | $212.79 | $193.62 | $197.08 | -7.92% | 1,942,752 |
| Oct 19, 2020 | $200.70 | $214.44 | $197.25 | $214.02 | +6.58% | 1,221,254 |
| Oct 12, 2020 | $205.18 | $207.47 | $198.67 | $200.80 | -2.02% | 1,113,306 |
| Oct 5, 2020 | $200.68 | $206.58 | $194.87 | $204.94 | +3.16% | 1,149,094 |
| Sep 28, 2020 | $201.76 | $204.40 | $193.03 | $198.66 | +0.01% | 1,372,587 |
| Sep 21, 2020 | $196.72 | $206.74 | $194.79 | $198.64 | -1.35% | 1,510,636 |
| Sep 14, 2020 | $207.59 | $211.92 | $200.43 | $201.35 | -2.42% | 1,255,796 |
| Sep 8, 2020 | $214.88 | $216.99 | $205.97 | $206.34 | -4.27% | 980,146 |
| Aug 31, 2020 | $221.00 | $222.99 | $213.98 | $215.55 | -2.76% | 1,169,068 |
| Aug 24, 2020 | $213.79 | $225.72 | $213.50 | $221.67 | +3.68% | 940,158 |
| Aug 17, 2020 | $224.99 | $225.76 | $213.21 | $213.81 | -5.09% | 1,273,872 |
| Aug 10, 2020 | $231.87 | $237.04 | $223.48 | $225.28 | -2.98% | 1,016,600 |
| Aug 3, 2020 | $219.03 | $232.55 | $216.52 | $232.19 | +6.12% | 1,729,922 |
| Jul 27, 2020 | $222.98 | $223.47 | $214.12 | $218.79 | -2.33% | 1,041,223 |
| Jul 20, 2020 | $222.00 | $231.42 | $218.09 | $224.01 | +0.62% | 1,140,212 |
| Jul 13, 2020 | $207.90 | $226.51 | $203.49 | $222.62 | +7.66% | 1,285,839 |
| Jul 6, 2020 | $206.08 | $208.52 | $195.69 | $206.79 | +2.91% | 1,637,826 |
| Jun 29, 2020 | $203.58 | $208.20 | $200.44 | $200.95 | +0.04% | 1,189,143 |
| Jun 22, 2020 | $212.93 | $217.71 | $198.68 | $200.87 | -6.89% | 2,503,501 |
| Jun 15, 2020 | $206.52 | $226.97 | $205.66 | $215.73 | +0.36% | 2,312,556 |
| Jun 8, 2020 | $228.37 | $231.26 | $209.26 | $214.95 | -4.95% | 2,251,758 |
| Jun 1, 2020 | $198.54 | $230.17 | $192.09 | $226.15 | +13.98% | 2,531,954 |
| May 26, 2020 | $213.49 | $213.49 | $196.06 | $198.41 | -3.53% | 2,055,241 |
| May 18, 2020 | $175.62 | $206.38 | $174.90 | $205.68 | +21.75% | 3,121,495 |
| May 11, 2020 | $175.00 | $179.69 | $157.32 | $168.94 | -4.45% | 2,898,183 |
| May 4, 2020 | $162.83 | $178.12 | $159.73 | $176.80 | +7.15% | 2,351,625 |
| Apr 27, 2020 | $170.78 | $186.86 | $164.21 | $165.01 | -3.40% | 1,627,989 |
| Apr 20, 2020 | $192.58 | $195.09 | $169.55 | $170.81 | -13.01% | 2,183,253 |
| Apr 13, 2020 | $210.18 | $210.18 | $185.69 | $196.35 | -7.51% | 1,687,442 |
| Apr 6, 2020 | $186.89 | $212.80 | $184.49 | $212.30 | +19.26% | 1,349,188 |
| Mar 30, 2020 | $188.96 | $200.75 | $176.67 | $178.02 | -5.95% | 2,041,711 |
| Mar 23, 2020 | $190.00 | $196.19 | $168.16 | $189.29 | -2.75% | 3,014,935 |
| Mar 16, 2020 | $182.96 | $205.98 | $170.50 | $194.65 | -8.65% | 3,314,005 |
| Mar 9, 2020 | $223.14 | $243.23 | $200.78 | $213.09 | -15.94% | 2,738,269 |
| Mar 2, 2020 | $248.01 | $269.59 | $246.53 | $253.51 | +2.27% | 2,152,388 |
| Feb 24, 2020 | $285.56 | $287.44 | $242.23 | $247.88 | -14.48% | 2,411,294 |
| Feb 18, 2020 | $290.50 | $291.84 | $285.24 | $289.85 | -0.52% | 845,149 |
| Feb 10, 2020 | $282.08 | $294.31 | $281.78 | $291.37 | +3.11% | 1,314,016 |
| Feb 3, 2020 | $277.11 | $285.85 | $276.66 | $282.58 | +2.17% | 1,472,796 |
| Jan 27, 2020 | $274.43 | $278.87 | $271.94 | $276.57 | -0.28% | 1,249,697 |
| Jan 21, 2020 | $280.00 | $281.98 | $275.48 | $277.35 | -0.94% | 1,555,121 |
| Jan 13, 2020 | $274.56 | $281.45 | $273.03 | $279.97 | +1.87% | 1,038,920 |
| Jan 6, 2020 | $277.09 | $277.75 | $273.33 | $274.83 | -0.87% | 1,149,774 |
| Dec 30, 2019 | $276.68 | $278.30 | $274.89 | $277.24 | +0.45% | 682,170 |
| Dec 23, 2019 | $278.71 | $278.71 | $271.00 | $276.01 | -0.46% | 635,577 |
| Dec 16, 2019 | $275.88 | $279.99 | $273.92 | $277.28 | +0.95% | 1,335,868 |
| Dec 9, 2019 | $269.02 | $276.15 | $267.60 | $274.67 | +2.13% | 1,129,847 |
| Dec 2, 2019 | $272.18 | $272.18 | $264.17 | $268.95 | -0.85% | 1,084,440 |
| Nov 25, 2019 | $266.76 | $274.24 | $266.76 | $271.26 | +1.51% | 1,269,745 |
| Nov 18, 2019 | $266.79 | $269.55 | $265.00 | $267.23 | +0.02% | 1,237,487 |
| Nov 11, 2019 | $264.31 | $270.09 | $264.31 | $267.17 | +0.69% | 1,126,983 |
| Nov 4, 2019 | $260.15 | $265.48 | $257.30 | $265.35 | +2.31% | 1,289,210 |
| Oct 28, 2019 | $249.08 | $259.74 | $245.73 | $259.35 | +4.33% | 1,539,462 |
| Oct 21, 2019 | $252.52 | $254.46 | $245.59 | $248.59 | -0.99% | 985,908 |
| Oct 14, 2019 | $250.25 | $254.88 | $246.23 | $251.08 | +0.23% | 1,099,338 |
| Oct 7, 2019 | $258.87 | $259.03 | $248.38 | $250.50 | -3.54% | 1,421,150 |
| Sep 30, 2019 | $266.31 | $268.08 | $256.18 | $259.70 | -2.36% | 1,458,675 |
| Sep 23, 2019 | $262.98 | $268.95 | $262.42 | $265.98 | +0.56% | 1,608,883 |
| Sep 16, 2019 | $254.39 | $264.61 | $251.92 | $264.50 | +3.16% | 2,079,573 |
| Sep 9, 2019 | $250.18 | $257.06 | $247.82 | $256.39 | +2.97% | 1,832,297 |
| Sep 3, 2019 | $237.15 | $250.79 | $235.88 | $249.00 | +5.56% | 1,363,078 |
| Aug 26, 2019 | $245.94 | $248.62 | $231.57 | $235.88 | -3.68% | 1,723,766 |
| Aug 19, 2019 | $251.02 | $251.84 | $244.04 | $244.88 | -1.77% | 936,394 |
| Aug 12, 2019 | $251.53 | $253.82 | $245.78 | $249.29 | -1.01% | 1,114,970 |
| Aug 5, 2019 | $241.49 | $253.13 | $237.43 | $251.84 | +3.59% | 1,487,400 |
| Jul 29, 2019 | $259.37 | $260.36 | $241.12 | $243.12 | -6.32% | 1,729,288 |
| Jul 22, 2019 | $252.30 | $259.53 | $251.32 | $259.52 | +2.98% | 965,883 |
| Jul 15, 2019 | $258.15 | $260.51 | $249.76 | $252.01 | -2.22% | 1,403,512 |
| Jul 8, 2019 | $253.84 | $260.02 | $253.23 | $257.72 | +1.26% | 1,137,054 |
| Jul 1, 2019 | $247.65 | $255.36 | $247.28 | $254.51 | +2.97% | 919,367 |
| Jun 24, 2019 | $250.65 | $254.40 | $241.76 | $247.18 | -1.19% | 1,623,847 |
| Jun 17, 2019 | $251.66 | $253.23 | $249.11 | $250.15 | -0.36% | 1,367,934 |
| Jun 10, 2019 | $253.14 | $253.81 | $246.95 | $251.05 | -0.63% | 1,411,828 |
| Jun 3, 2019 | $247.44 | $254.57 | $246.70 | $252.65 | +2.01% | 1,801,061 |
| May 28, 2019 | $248.42 | $249.66 | $241.56 | $247.66 | -0.90% | 2,093,889 |
| May 20, 2019 | $248.26 | $252.99 | $247.11 | $249.91 | +0.66% | 1,899,858 |
| May 13, 2019 | $245.61 | $251.67 | $244.39 | $248.26 | -0.19% | 2,431,831 |
| May 6, 2019 | $236.01 | $249.55 | $236.01 | $248.74 | +4.22% | 2,095,299 |
| Apr 29, 2019 | $231.00 | $239.07 | $230.53 | $238.66 | +3.45% | 1,374,858 |
| Apr 22, 2019 | $228.36 | $232.37 | $226.89 | $230.71 | +0.73% | 1,135,361 |
| Apr 15, 2019 | $227.96 | $230.29 | $224.97 | $229.04 | +1.19% | 867,742 |
| Apr 8, 2019 | $216.56 | $227.09 | $213.86 | $226.34 | +4.64% | 1,564,297 |
| Apr 1, 2019 | $216.58 | $218.45 | $214.39 | $216.31 | +0.16% | 1,076,834 |
| Mar 25, 2019 | $215.17 | $217.10 | $213.02 | $215.96 | +0.45% | 1,146,502 |
| Mar 18, 2019 | $219.92 | $221.78 | $210.13 | $214.99 | -1.85% | 1,364,755 |
| Mar 11, 2019 | $217.15 | $221.67 | $216.49 | $219.05 | +1.05% | 1,705,609 |
| Mar 4, 2019 | $225.14 | $226.81 | $215.93 | $216.78 | -3.82% | 1,296,969 |
| Feb 25, 2019 | $224.13 | $227.64 | $221.95 | $225.39 | +0.66% | 1,243,789 |
| Feb 19, 2019 | $216.02 | $224.84 | $215.61 | $223.91 | +3.22% | 870,232 |
| Feb 11, 2019 | $222.26 | $222.26 | $208.01 | $216.93 | -2.20% | 2,133,225 |
| Feb 4, 2019 | $222.26 | $223.13 | $217.92 | $221.80 | -0.22% | 1,103,884 |
| Jan 28, 2019 | $211.60 | $222.39 | $211.60 | $222.29 | +4.16% | 1,124,181 |
| Jan 22, 2019 | $217.04 | $219.74 | $209.92 | $213.42 | -1.51% | 1,161,848 |
| Jan 14, 2019 | $211.95 | $217.11 | $211.65 | $216.69 | +1.65% | 1,510,806 |
| Jan 7, 2019 | $213.93 | $216.09 | $204.84 | $213.17 | -0.81% | 1,608,992 |
| Dec 31, 2018 | $216.14 | $217.80 | $208.07 | $214.91 | -0.52% | 963,564 |
| Dec 24, 2018 | $212.86 | $218.59 | $201.09 | $216.03 | +1.29% | 803,467 |
| Dec 17, 2018 | $215.07 | $223.68 | $212.74 | $213.27 | -0.95% | 1,969,320 |
| Dec 10, 2018 | $229.00 | $232.67 | $214.54 | $215.31 | -5.92% | 1,863,718 |
| Dec 3, 2018 | $224.00 | $232.23 | $218.38 | $228.87 | +3.06% | 1,607,687 |
| Nov 26, 2018 | $216.12 | $223.56 | $212.97 | $222.08 | +3.66% | 1,615,838 |
| Nov 19, 2018 | $216.20 | $217.28 | $211.28 | $214.24 | -1.01% | 1,101,437 |
| Nov 12, 2018 | $221.23 | $221.23 | $210.42 | $216.43 | -2.17% | 1,427,852 |
| Nov 5, 2018 | $220.89 | $224.92 | $219.31 | $221.22 | +0.87% | 1,102,733 |
| Oct 29, 2018 | $206.23 | $223.62 | $204.60 | $219.31 | +6.96% | 1,890,184 |
| Oct 22, 2018 | $216.28 | $217.59 | $203.90 | $205.03 | -5.16% | 1,152,323 |
| Oct 15, 2018 | $213.55 | $217.50 | $209.60 | $216.18 | +1.50% | 1,111,150 |
| Oct 8, 2018 | $226.88 | $229.77 | $208.65 | $212.99 | -6.16% | 1,379,655 |
| Oct 1, 2018 | $228.18 | $229.48 | $223.88 | $226.96 | -0.66% | 1,172,208 |
| Sep 24, 2018 | $232.59 | $232.69 | $225.35 | $228.47 | -2.00% | 1,113,866 |
| Sep 17, 2018 | $223.91 | $234.02 | $221.61 | $233.13 | +4.36% | 1,406,824 |
| Sep 10, 2018 | $215.75 | $223.81 | $206.68 | $223.38 | +3.66% | 1,942,771 |
| Sep 4, 2018 | $221.41 | $222.37 | $215.06 | $215.49 | -3.38% | 1,750,253 |
| Aug 27, 2018 | $221.02 | $223.79 | $220.23 | $223.02 | +0.98% | 1,184,529 |
| Aug 20, 2018 | $218.81 | $221.60 | $218.40 | $220.85 | +1.12% | 1,033,163 |
| Aug 13, 2018 | $214.74 | $220.97 | $213.12 | $218.40 | +1.50% | 1,194,004 |
| Aug 6, 2018 | $221.19 | $224.04 | $212.05 | $215.17 | -2.50% | 1,184,964 |
| Jul 30, 2018 | $225.87 | $229.48 | $213.02 | $220.69 | -2.43% | 2,378,047 |
| Jul 23, 2018 | $222.91 | $229.72 | $220.21 | $226.19 | +0.61% | 1,640,144 |
| Jul 16, 2018 | $232.24 | $237.08 | $219.90 | $224.82 | -2.91% | 1,486,024 |
| Jul 9, 2018 | $231.32 | $235.75 | $230.75 | $231.55 | +0.47% | 807,927 |
| Jul 2, 2018 | $230.76 | $232.67 | $225.43 | $230.46 | -0.01% | 863,336 |
| Jun 25, 2018 | $229.97 | $233.48 | $226.77 | $230.48 | +0.21% | 1,493,743 |
| Jun 18, 2018 | $227.04 | $231.06 | $225.21 | $230.00 | +1.50% | 1,439,395 |
| Jun 11, 2018 | $230.62 | $231.87 | $224.54 | $226.60 | -1.62% | 1,252,181 |
| Jun 4, 2018 | $225.95 | $231.02 | $224.99 | $230.32 | +1.95% | 805,784 |
| May 29, 2018 | $225.12 | $227.62 | $222.95 | $225.92 | -0.67% | 1,336,202 |
| May 21, 2018 | $227.79 | $230.39 | $225.09 | $227.44 | +0.40% | 1,079,087 |
| May 14, 2018 | $228.29 | $229.50 | $225.75 | $226.54 | -0.77% | 1,394,973 |
| May 7, 2018 | $227.89 | $229.76 | $223.91 | $228.29 | +0.34% | 1,222,748 |
| Apr 30, 2018 | $236.42 | $237.26 | $222.67 | $227.52 | -3.89% | 1,603,155 |
| Apr 23, 2018 | $246.99 | $248.67 | $229.62 | $236.72 | -4.16% | 1,895,095 |
| Apr 16, 2018 | $250.38 | $252.94 | $241.80 | $246.99 | -0.88% | 1,979,200 |
| Apr 9, 2018 | $255.66 | $261.89 | $247.99 | $249.19 | -1.99% | 1,587,442 |
| Apr 2, 2018 | $257.77 | $259.96 | $251.66 | $254.25 | -1.00% | 1,332,302 |
| Mar 26, 2018 | $251.29 | $259.65 | $248.77 | $256.82 | +3.29% | 1,140,191 |
| Mar 19, 2018 | $261.18 | $264.88 | $248.63 | $248.63 | -4.89% | 1,210,240 |
| Mar 12, 2018 | $262.24 | $263.63 | $258.66 | $261.40 | -0.46% | 1,519,993 |
| Mar 5, 2018 | $245.00 | $263.44 | $243.06 | $262.62 | +9.88% | 2,010,843 |
| Feb 26, 2018 | $243.66 | $245.02 | $236.99 | $239.00 | -1.62% | 1,531,001 |
| Feb 20, 2018 | $243.17 | $245.00 | $236.52 | $242.94 | -0.13% | 1,388,461 |
| Feb 12, 2018 | $241.57 | $244.65 | $236.42 | $243.26 | +1.46% | 1,793,676 |
| Feb 5, 2018 | $228.31 | $250.68 | $224.32 | $239.77 | +4.42% | 3,128,813 |
| Jan 29, 2018 | $229.22 | $232.63 | $225.26 | $229.61 | +0.16% | 1,607,587 |
| Jan 22, 2018 | $230.00 | $235.83 | $225.78 | $229.25 | +2.07% | 1,828,161 |
| Jan 16, 2018 | $225.59 | $227.10 | $222.44 | $224.60 | +0.18% | 1,208,145 |
| Jan 8, 2018 | $221.63 | $224.35 | $216.36 | $224.20 | +0.83% | 2,025,910 |
| Jan 2, 2018 | $222.64 | $223.27 | $215.41 | $222.35 | +0.49% | 1,865,441 |
| Dec 26, 2017 | $218.66 | $222.83 | $218.66 | $221.26 | +1.06% | 879,403 |
| Dec 18, 2017 | $221.89 | $222.50 | $215.52 | $218.95 | -1.42% | 1,821,714 |
| Dec 11, 2017 | $211.99 | $224.23 | $210.48 | $222.11 | +4.63% | 4,358,832 |
| Dec 4, 2017 | $219.44 | $221.02 | $208.81 | $212.28 | -2.65% | 2,911,712 |
| Nov 27, 2017 | $219.46 | $227.67 | $215.03 | $218.06 | +0.18% | 3,394,928 |
| Nov 20, 2017 | $226.34 | $226.34 | $217.30 | $217.67 | -3.82% | 1,854,303 |
| Nov 13, 2017 | $230.66 | $231.21 | $223.54 | $226.32 | -2.09% | 2,857,066 |
| Nov 6, 2017 | $227.60 | $232.78 | $225.13 | $231.14 | +1.45% | 2,272,016 |
| Oct 30, 2017 | $235.80 | $244.17 | $224.04 | $227.84 | -3.84% | 3,385,884 |
| Oct 23, 2017 | $236.98 | $239.19 | $231.76 | $236.95 | +0.12% | 2,228,250 |
| Oct 16, 2017 | $239.96 | $241.14 | $234.11 | $236.67 | -1.60% | 1,966,268 |
| Oct 9, 2017 | $225.59 | $244.59 | $221.02 | $240.51 | +6.89% | 2,803,701 |
| Oct 2, 2017 | $227.20 | $230.46 | $224.51 | $225.01 | -1.48% | 2,124,591 |
| Sep 25, 2017 | $225.40 | $229.45 | $217.05 | $228.39 | +0.94% | 3,416,833 |
| Sep 18, 2017 | $232.00 | $232.83 | $221.59 | $226.26 | -2.33% | 2,500,848 |
| Sep 11, 2017 | $242.17 | $245.21 | $227.02 | $231.66 | +4.13% | 3,653,980 |
| Sep 5, 2017 | $246.13 | $246.13 | $209.22 | $222.48 | -10.43% | 4,971,351 |
| Aug 28, 2017 | $258.86 | $258.88 | $247.77 | $248.38 | -4.56% | 2,548,872 |
| Aug 21, 2017 | $263.14 | $265.73 | $256.68 | $260.24 | -1.06% | 1,316,664 |
| Aug 14, 2017 | $266.29 | $270.94 | $261.33 | $263.02 | -0.77% | 1,662,591 |
| Aug 7, 2017 | $265.75 | $269.70 | $264.22 | $265.07 | -0.23% | 1,323,919 |
| Jul 31, 2017 | $260.07 | $267.43 | $260.07 | $265.67 | +2.24% | 1,402,515 |
| Jul 24, 2017 | $270.74 | $277.17 | $257.08 | $259.86 | -3.80% | 2,337,054 |
| Jul 17, 2017 | $262.60 | $270.81 | $261.16 | $270.12 | +2.42% | 1,988,911 |
| Jul 10, 2017 | $262.51 | $267.05 | $260.18 | $263.75 | +0.21% | 1,919,914 |
| Jul 3, 2017 | $255.60 | $268.38 | $254.93 | $263.21 | +3.39% | 1,763,001 |
| Jun 26, 2017 | $254.88 | $256.30 | $252.16 | $254.59 | +0.24% | 1,958,521 |
| Jun 19, 2017 | $257.16 | $259.94 | $253.36 | $253.98 | -0.63% | 2,005,804 |
| Jun 12, 2017 | $255.57 | $258.47 | $250.28 | $255.59 | +0.01% | 9,194,959 |
| Jun 5, 2017 | $255.61 | $256.45 | $251.24 | $255.57 | +0.02% | 1,162,775 |
| May 30, 2017 | $247.04 | $256.04 | $245.61 | $255.53 | +2.76% | 1,415,230 |
| May 22, 2017 | $243.25 | $249.39 | $241.51 | $248.66 | +1.93% | 1,359,583 |
| May 15, 2017 | $245.12 | $247.45 | $240.15 | $243.94 | -0.00% | 1,181,174 |
| May 8, 2017 | $246.16 | $247.85 | $242.10 | $243.95 | -1.00% | 1,144,064 |
| May 1, 2017 | $252.91 | $254.98 | $246.36 | $246.42 | -2.10% | 1,206,488 |
| Apr 24, 2017 | $236.21 | $258.30 | $235.63 | $251.71 | +7.69% | 2,762,369 |
| Apr 17, 2017 | $230.40 | $235.48 | $230.40 | $233.73 | +1.34% | 821,236 |
| Apr 10, 2017 | $232.50 | $235.40 | $230.52 | $230.63 | -0.86% | 667,752 |
| Apr 3, 2017 | $234.64 | $236.50 | $231.42 | $232.62 | -0.51% | 1,104,846 |
| Mar 27, 2017 | $231.55 | $235.67 | $230.94 | $233.81 | +0.18% | 871,729 |
| Mar 20, 2017 | $236.05 | $236.39 | $232.55 | $233.40 | -1.10% | 737,964 |
| Mar 13, 2017 | $235.11 | $236.47 | $233.70 | $235.99 | +0.43% | 978,627 |
| Mar 6, 2017 | $235.01 | $235.35 | $230.90 | $234.99 | -0.27% | 1,208,227 |
| Feb 27, 2017 | $234.94 | $240.51 | $232.98 | $235.62 | +0.25% | 1,263,257 |
| Feb 21, 2017 | $235.58 | $237.20 | $232.68 | $235.03 | -0.04% | 880,905 |
| Feb 13, 2017 | $230.26 | $236.40 | $229.97 | $235.12 | +1.91% | 1,222,741 |
| Feb 6, 2017 | $222.46 | $231.01 | $219.67 | $230.71 | +4.11% | 1,954,711 |
| Jan 30, 2017 | $219.79 | $225.80 | $218.25 | $221.61 | +0.22% | 1,381,040 |
| Jan 23, 2017 | $218.42 | $222.15 | $217.51 | $221.12 | +1.14% | 944,264 |
| Jan 17, 2017 | $217.66 | $223.10 | $217.21 | $218.62 | -0.29% | 991,445 |
| Jan 9, 2017 | $218.98 | $222.07 | $216.67 | $219.25 | +0.20% | 1,348,601 |
| Jan 3, 2017 | $217.81 | $219.34 | $214.74 | $218.82 | +1.12% | 971,318 |
| Dec 27, 2016 | $217.69 | $218.40 | $215.25 | $216.40 | -0.49% | 514,544 |
| Dec 19, 2016 | $214.74 | $219.37 | $213.46 | $217.46 | +1.47% | 1,135,537 |
| Dec 12, 2016 | $213.72 | $219.51 | $212.72 | $214.30 | -0.03% | 2,943,175 |
| Dec 5, 2016 | $210.67 | $214.88 | $207.93 | $214.37 | +2.11% | 1,955,199 |
| Nov 28, 2016 | $207.80 | $212.66 | $206.60 | $209.95 | +0.38% | 1,545,781 |
| Nov 21, 2016 | $211.72 | $214.68 | $208.20 | $209.15 | -1.10% | 1,127,914 |
| Nov 14, 2016 | $213.00 | $214.86 | $210.71 | $211.48 | – | 1,494,232 |
Seasonality
EG 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 | 0.8% | 3.3% | -1.0% | 0.6% | 0.4% | 0.9% | 0.9% | 0.5% | -0.6% | 2.2% | 3.7% | -0.3% |
| Months up | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -2.4% | 1.3% | -2.0% | 9.2% | -9.2% | 10.9% | 4.7% | 0.1% | -2.0% | 12.5% | ||
| 2025 | -4.1% | 1.6% | 3.4% | -1.2% | -2.7% | -2.1% | -1.2% | 1.8% | 2.4% | -10.2% | -0.1% | 8.0% |
| 2024 | 8.9% | -4.2% | 8.2% | -7.8% | 7.2% | -2.5% | 3.1% | -0.2% | 0.4% | -9.2% | 9.5% | -6.5% |
| 2023 | 5.6% | 9.8% | -6.3% | 5.6% | -9.6% | 0.5% | 5.5% | 0.0% | 3.5% | 6.4% | 4.2% | -13.9% |
| 2022 | 3.5% | 5.2% | 1.6% | -8.8% | 3.5% | -0.8% | -6.8% | 3.6% | -2.5% | 22.9% | 5.3% | -2.0% |
| 2021 | -9.8% | 14.6% | 3.1% | 11.8% | -5.6% | -3.1% | 0.3% | 5.4% | -5.3% | 4.3% | -1.4% | 6.8% |
| 2020 | -0.1% | -10.4% | -21.9% | -10.0% | 15.5% | 3.9% | 6.1% | 0.6% | -9.6% | -0.2% | 15.3% | 3.7% |
| 2019 | 0.6% | 3.2% | -3.9% | 9.0% | 5.8% | -0.2% | -0.2% | -4.4% | 13.5% | -3.4% | 5.5% | 2.6% |
| 2018 | 3.9% | 4.5% | 7.5% | -9.4% | -2.6% | 2.3% | -5.3% | 2.1% | 3.0% | -4.6% | 1.9% | -1.9% |
| 2017 | 1.6% | 6.9% | -0.0% | 7.7% | 1.7% | -0.0% | 3.1% | -3.8% | -9.1% | 4.0% | -7.0% | 0.8% |