EastGroup Properties Inc (EGP) stock
EGPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 7/3030% above fair value
$198.85−0.92 (-0.46%)
Close on Oct 30, 2026Market cap $10.69BP/E 34.9Yield 2.97%
Price history
EastGroup Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.85
-0.46% on the day
52-week range
$172.17 – $226.71
-12.3% from the high
Change over 52 weeks
+13.2%
From $175.65 on Oct 30, 2025
Average volume
496,185
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $200.39 | $202.51 | $194.53 | $198.85 | -0.09% | 3,012,299 |
| Oct 19, 2026 | $195.94 | $208.96 | $194.46 | $199.02 | +1.35% | 3,653,573 |
| Oct 12, 2026 | $196.00 | $199.26 | $192.11 | $196.37 | +0.20% | 2,329,266 |
| Oct 5, 2026 | $196.10 | $198.15 | $189.97 | $195.98 | +0.10% | 2,152,338 |
| Sep 28, 2026 | $201.62 | $203.58 | $194.44 | $195.78 | -2.85% | 2,825,720 |
| Sep 21, 2026 | $203.05 | $205.21 | $201.03 | $201.52 | -0.42% | 3,069,066 |
| Sep 14, 2026 | $199.73 | $202.45 | $195.71 | $202.37 | +2.15% | 3,527,411 |
| Sep 8, 2026 | $199.00 | $201.20 | $195.74 | $198.12 | -0.25% | 1,456,389 |
| Aug 31, 2026 | $199.93 | $201.13 | $196.49 | $198.62 | -0.69% | 1,837,419 |
| Aug 24, 2026 | $201.00 | $203.63 | $198.73 | $200.00 | -0.50% | 1,632,420 |
| Aug 17, 2026 | $202.62 | $204.52 | $199.70 | $201.00 | -1.01% | 1,659,166 |
| Aug 10, 2026 | $202.14 | $207.97 | $199.51 | $203.06 | +0.16% | 1,890,528 |
| Aug 3, 2026 | $213.19 | $213.19 | $199.64 | $202.74 | -3.00% | 2,641,812 |
| Jul 27, 2026 | $211.84 | $213.75 | $204.75 | $209.01 | -1.92% | 3,754,862 |
| Jul 20, 2026 | $221.77 | $223.61 | $210.93 | $213.10 | -4.10% | 2,472,682 |
| Jul 13, 2026 | $209.89 | $226.71 | $209.68 | $222.20 | +6.00% | 1,950,444 |
| Jul 6, 2026 | $212.55 | $216.98 | $206.59 | $209.62 | -0.81% | 2,031,926 |
| Jun 29, 2026 | $205.66 | $211.34 | $202.01 | $211.33 | +1.95% | 1,799,477 |
| Jun 22, 2026 | $200.62 | $207.58 | $199.88 | $207.29 | +3.66% | 1,964,727 |
| Jun 15, 2026 | $205.59 | $206.58 | $196.89 | $199.97 | -2.59% | 1,823,422 |
| Jun 8, 2026 | $198.53 | $205.95 | $195.40 | $205.29 | +3.57% | 1,754,862 |
| Jun 1, 2026 | $199.92 | $200.95 | $192.68 | $198.21 | -1.83% | 1,476,371 |
| May 26, 2026 | $205.43 | $207.72 | $200.94 | $201.91 | -1.58% | 1,529,475 |
| May 18, 2026 | $201.53 | $206.16 | $200.16 | $205.16 | +2.19% | 1,208,653 |
| May 11, 2026 | $205.54 | $206.24 | $199.39 | $200.76 | -2.22% | 1,241,087 |
| May 4, 2026 | $199.08 | $206.78 | $197.00 | $205.32 | +2.57% | 2,262,921 |
| Apr 27, 2026 | $198.08 | $202.69 | $195.81 | $200.18 | +1.17% | 2,048,150 |
| Apr 20, 2026 | $200.06 | $203.60 | $196.07 | $197.86 | -1.49% | 2,389,511 |
| Apr 13, 2026 | $193.57 | $201.59 | $191.40 | $200.86 | +3.58% | 1,702,289 |
| Apr 6, 2026 | $188.44 | $195.40 | $186.95 | $193.92 | +2.92% | 1,601,938 |
| Mar 30, 2026 | $185.06 | $190.00 | $182.30 | $188.41 | +2.86% | 1,300,690 |
| Mar 23, 2026 | $186.37 | $188.40 | $181.87 | $183.17 | +0.04% | 2,090,038 |
| Mar 16, 2026 | $189.62 | $193.05 | $181.43 | $183.09 | -2.41% | 1,614,728 |
| Mar 9, 2026 | $186.32 | $193.45 | $183.37 | $187.61 | -0.27% | 1,617,296 |
| Mar 2, 2026 | $195.79 | $197.10 | $186.63 | $188.12 | -4.17% | 1,444,708 |
| Feb 23, 2026 | $191.46 | $197.95 | $188.93 | $196.31 | +1.76% | 1,945,504 |
| Feb 17, 2026 | $191.92 | $193.69 | $189.25 | $192.92 | +1.05% | 1,536,470 |
| Feb 9, 2026 | $190.60 | $193.14 | $185.49 | $190.92 | +0.53% | 2,112,634 |
| Feb 2, 2026 | $181.41 | $191.03 | $179.62 | $189.91 | +4.55% | 2,740,843 |
| Jan 26, 2026 | $181.16 | $182.42 | $177.11 | $181.64 | +0.26% | 2,259,994 |
| Jan 20, 2026 | $186.48 | $188.03 | $178.62 | $181.16 | -3.62% | 1,569,899 |
| Jan 12, 2026 | $183.93 | $188.44 | $181.60 | $187.96 | +2.12% | 1,544,640 |
| Jan 5, 2026 | $177.35 | $185.54 | $177.35 | $184.06 | +2.31% | 1,618,083 |
| Dec 29, 2025 | $181.85 | $181.85 | $176.70 | $179.90 | -0.59% | 917,046 |
| Dec 22, 2025 | $180.73 | $183.16 | $179.53 | $180.96 | +0.14% | 732,974 |
| Dec 15, 2025 | $183.53 | $184.94 | $179.78 | $180.71 | -1.00% | 2,188,261 |
| Dec 8, 2025 | $179.16 | $187.25 | $177.34 | $182.53 | +1.46% | 1,810,701 |
| Dec 1, 2025 | $180.23 | $181.66 | $177.17 | $179.91 | -0.70% | 1,395,503 |
| Nov 24, 2025 | $179.79 | $182.70 | $177.37 | $181.18 | +0.77% | 1,135,475 |
| Nov 17, 2025 | $177.12 | $181.16 | $174.89 | $179.79 | +1.77% | 2,001,324 |
| Nov 10, 2025 | $177.79 | $179.60 | $175.71 | $176.66 | -0.59% | 1,505,668 |
| Nov 3, 2025 | $173.45 | $177.81 | $172.17 | $177.70 | +1.82% | 1,404,374 |
| Oct 27, 2025 | $178.26 | $180.60 | $172.87 | $174.53 | -1.51% | 1,739,626 |
| Oct 20, 2025 | $181.05 | $183.38 | $173.00 | $177.20 | -1.48% | 2,124,434 |
| Oct 13, 2025 | $166.49 | $180.25 | $166.49 | $179.86 | +8.27% | 2,025,832 |
| Oct 6, 2025 | $172.31 | $173.21 | $166.11 | $166.12 | -2.94% | 1,225,563 |
| Sep 29, 2025 | $168.47 | $172.92 | $167.25 | $171.15 | +1.70% | 1,662,483 |
| Sep 22, 2025 | $165.46 | $170.52 | $164.26 | $168.29 | +1.37% | 1,851,263 |
| Sep 15, 2025 | $167.22 | $169.47 | $165.74 | $166.02 | -0.56% | 2,049,153 |
| Sep 8, 2025 | $164.29 | $167.84 | $163.10 | $166.95 | -0.73% | 2,297,002 |
| Sep 2, 2025 | $167.63 | $171.84 | $164.80 | $168.17 | -0.82% | 1,751,128 |
| Aug 25, 2025 | $169.50 | $171.25 | $166.50 | $169.56 | +0.04% | 1,686,754 |
| Aug 18, 2025 | $162.82 | $169.88 | $160.79 | $169.50 | +4.03% | 1,433,614 |
| Aug 11, 2025 | $160.06 | $164.50 | $159.37 | $162.94 | +1.14% | 1,483,953 |
| Aug 4, 2025 | $163.17 | $164.63 | $160.80 | $161.10 | -0.54% | 1,899,611 |
| Jul 28, 2025 | $164.78 | $166.91 | $160.78 | $161.97 | -1.55% | 2,778,659 |
| Jul 21, 2025 | $165.83 | $169.87 | $163.08 | $164.52 | -0.41% | 2,156,153 |
| Jul 14, 2025 | $168.37 | $169.31 | $161.99 | $165.20 | -1.67% | 2,415,485 |
| Jul 7, 2025 | $169.70 | $171.15 | $163.73 | $168.00 | -1.11% | 2,401,323 |
| Jun 30, 2025 | $165.88 | $171.00 | $163.65 | $169.88 | +1.39% | 1,541,305 |
| Jun 23, 2025 | $171.52 | $174.54 | $167.02 | $167.55 | -2.42% | 1,709,204 |
| Jun 16, 2025 | $172.28 | $173.25 | $169.03 | $171.70 | +0.42% | 1,520,715 |
| Jun 9, 2025 | $171.62 | $175.09 | $168.79 | $170.99 | -0.12% | 1,469,642 |
| Jun 2, 2025 | $168.60 | $171.47 | $166.49 | $171.19 | +0.97% | 1,412,398 |
| May 26, 2025 | $164.72 | $172.53 | $163.68 | $169.55 | +2.87% | 1,714,054 |
| May 19, 2025 | $169.98 | $173.03 | $163.68 | $164.82 | -4.77% | 1,274,296 |
| May 12, 2025 | $172.00 | $174.47 | $167.33 | $173.08 | +3.05% | 1,669,443 |
| May 5, 2025 | $166.28 | $168.67 | $164.26 | $167.96 | +0.47% | 1,568,593 |
| Apr 28, 2025 | $163.16 | $168.00 | $159.18 | $167.17 | +2.58% | 2,132,985 |
| Apr 21, 2025 | $158.09 | $167.53 | $152.53 | $162.97 | +1.92% | 2,611,150 |
| Apr 14, 2025 | $155.83 | $161.73 | $152.86 | $159.90 | +3.12% | 1,732,266 |
| Apr 7, 2025 | $153.89 | $160.67 | $137.67 | $155.06 | -3.35% | 4,401,976 |
| Mar 31, 2025 | $175.28 | $177.97 | $155.29 | $160.43 | -9.07% | 2,845,948 |
| Mar 24, 2025 | $174.30 | $179.56 | $173.11 | $176.44 | +1.92% | 2,373,969 |
| Mar 17, 2025 | $178.37 | $182.23 | $172.15 | $173.11 | -3.79% | 3,056,072 |
| Mar 10, 2025 | $184.70 | $186.55 | $176.33 | $179.92 | -2.44% | 2,333,371 |
| Mar 3, 2025 | $183.84 | $188.89 | $182.42 | $184.42 | +0.86% | 2,378,231 |
| Feb 24, 2025 | $179.88 | $183.36 | $178.80 | $182.85 | +1.89% | 2,151,539 |
| Feb 18, 2025 | $179.63 | $181.27 | $177.90 | $179.46 | -0.08% | 1,668,027 |
| Feb 10, 2025 | $174.48 | $183.17 | $174.18 | $179.61 | +2.83% | 3,128,705 |
| Feb 3, 2025 | $166.39 | $176.53 | $165.86 | $174.66 | +2.97% | 2,197,868 |
| Jan 27, 2025 | $170.79 | $173.13 | $166.46 | $169.62 | -0.05% | 1,478,344 |
| Jan 21, 2025 | $162.73 | $170.51 | $162.73 | $169.71 | +5.14% | 1,901,637 |
| Jan 13, 2025 | $155.48 | $166.36 | $155.27 | $161.41 | +3.71% | 2,283,034 |
| Jan 6, 2025 | $160.91 | $162.77 | $155.10 | $155.63 | -3.31% | 1,341,831 |
| Dec 30, 2024 | $160.38 | $161.72 | $157.76 | $160.95 | -0.23% | 1,223,630 |
| Dec 23, 2024 | $160.65 | $163.14 | $160.24 | $161.32 | -0.07% | 754,787 |
| Dec 16, 2024 | $171.56 | $172.42 | $158.52 | $161.44 | -5.73% | 2,278,662 |
| Dec 9, 2024 | $167.92 | $175.37 | $167.92 | $171.25 | +1.93% | 1,809,942 |
| Dec 2, 2024 | $171.19 | $172.32 | $166.83 | $168.00 | -2.44% | 1,062,809 |
| Nov 25, 2024 | $172.33 | $175.75 | $170.71 | $172.21 | +0.13% | 886,231 |
| Nov 18, 2024 | $171.44 | $174.58 | $169.00 | $171.98 | -0.01% | 1,691,685 |
| Nov 11, 2024 | $175.67 | $178.82 | $168.31 | $171.99 | -2.28% | 2,008,014 |
| Nov 4, 2024 | $171.11 | $178.51 | $169.64 | $176.00 | +2.80% | 2,029,049 |
| Oct 28, 2024 | $177.65 | $178.32 | $170.94 | $171.20 | -3.02% | 1,706,773 |
| Oct 21, 2024 | $181.39 | $182.40 | $175.83 | $176.53 | -3.45% | 2,093,191 |
| Oct 14, 2024 | $178.42 | $185.82 | $177.37 | $182.83 | +2.51% | 1,847,553 |
| Oct 7, 2024 | $179.33 | $179.33 | $174.78 | $178.36 | -0.91% | 1,291,406 |
| Sep 30, 2024 | $185.31 | $187.51 | $178.77 | $179.99 | -4.10% | 1,446,929 |
| Sep 23, 2024 | $187.96 | $191.58 | $186.63 | $187.68 | +0.45% | 2,161,537 |
| Sep 16, 2024 | $190.29 | $192.21 | $186.50 | $186.83 | -0.36% | 2,233,227 |
| Sep 9, 2024 | $184.76 | $187.83 | $180.92 | $187.50 | +1.38% | 1,777,055 |
| Sep 3, 2024 | $184.55 | $187.96 | $183.63 | $184.94 | -0.78% | 1,299,400 |
| Aug 26, 2024 | $189.48 | $189.57 | $182.08 | $186.40 | -0.97% | 1,511,311 |
| Aug 19, 2024 | $181.16 | $188.54 | $181.16 | $188.23 | +4.01% | 777,888 |
| Aug 12, 2024 | $181.01 | $185.02 | $179.24 | $180.98 | -0.38% | 1,323,639 |
| Aug 5, 2024 | $181.35 | $185.31 | $178.66 | $181.67 | -2.29% | 1,642,652 |
| Jul 29, 2024 | $187.68 | $190.27 | $184.23 | $185.92 | -0.63% | 1,377,799 |
| Jul 22, 2024 | $190.58 | $192.61 | $183.88 | $187.10 | -0.27% | 1,770,423 |
| Jul 15, 2024 | $184.20 | $189.53 | $183.29 | $187.60 | +2.26% | 1,463,494 |
| Jul 8, 2024 | $174.20 | $185.64 | $172.17 | $183.45 | +5.67% | 1,199,885 |
| Jul 1, 2024 | $169.49 | $174.26 | $167.81 | $173.61 | +2.06% | 1,087,793 |
| Jun 24, 2024 | $167.05 | $170.45 | $165.95 | $170.10 | +1.78% | 1,831,224 |
| Jun 17, 2024 | $165.01 | $167.44 | $163.58 | $167.12 | +0.76% | 1,061,316 |
| Jun 10, 2024 | $164.53 | $171.07 | $163.19 | $165.86 | -0.13% | 1,157,155 |
| Jun 3, 2024 | $165.58 | $167.42 | $161.90 | $166.08 | +0.54% | 1,567,155 |
| May 28, 2024 | $161.67 | $165.71 | $157.46 | $165.18 | +2.92% | 1,110,176 |
| May 20, 2024 | $165.58 | $168.37 | $160.47 | $160.50 | -3.24% | 1,027,152 |
| May 13, 2024 | $165.52 | $168.40 | $162.18 | $165.87 | +0.84% | 1,196,705 |
| May 6, 2024 | $160.78 | $165.28 | $157.62 | $164.49 | +2.90% | 1,446,739 |
| Apr 29, 2024 | $157.32 | $162.19 | $155.35 | $159.86 | +2.53% | 1,455,938 |
| Apr 22, 2024 | $159.71 | $166.43 | $155.23 | $155.92 | -2.10% | 2,350,693 |
| Apr 15, 2024 | $172.18 | $172.18 | $157.79 | $159.27 | -6.89% | 1,818,543 |
| Apr 8, 2024 | $175.08 | $178.46 | $170.59 | $171.05 | -1.83% | 976,237 |
| Apr 1, 2024 | $179.53 | $180.43 | $171.86 | $174.23 | -3.08% | 1,032,214 |
| Mar 25, 2024 | $181.37 | $181.93 | $175.76 | $179.77 | -0.65% | 921,614 |
| Mar 18, 2024 | $176.40 | $182.23 | $174.76 | $180.95 | +2.68% | 1,372,628 |
| Mar 11, 2024 | $181.34 | $182.60 | $176.07 | $176.23 | -2.69% | 2,110,384 |
| Mar 4, 2024 | $178.59 | $182.32 | $176.93 | $181.11 | +1.18% | 1,385,162 |
| Feb 26, 2024 | $180.30 | $180.76 | $173.00 | $179.00 | -1.07% | 1,778,674 |
| Feb 20, 2024 | $181.33 | $183.32 | $180.79 | $180.93 | -0.97% | 964,863 |
| Feb 12, 2024 | $187.65 | $188.55 | $179.52 | $182.71 | -1.83% | 1,375,292 |
| Feb 5, 2024 | $180.88 | $186.98 | $177.94 | $186.11 | +1.64% | 1,484,856 |
| Jan 29, 2024 | $178.83 | $184.02 | $176.14 | $183.11 | +2.31% | 1,348,291 |
| Jan 22, 2024 | $182.27 | $184.72 | $177.41 | $178.97 | -1.43% | 1,004,512 |
| Jan 16, 2024 | $179.10 | $182.63 | $175.02 | $181.56 | +0.52% | 1,086,575 |
| Jan 8, 2024 | $179.32 | $184.15 | $178.97 | $180.62 | +0.72% | 1,017,557 |
| Jan 2, 2024 | $182.94 | $185.04 | $177.92 | $179.32 | -2.30% | 1,463,404 |
| Dec 26, 2023 | $183.95 | $185.46 | $183.42 | $183.54 | -0.07% | 719,849 |
| Dec 18, 2023 | $184.20 | $185.99 | $179.92 | $183.67 | -0.18% | 1,769,787 |
| Dec 11, 2023 | $173.00 | $186.26 | $172.67 | $184.01 | +6.28% | 2,529,574 |
| Dec 4, 2023 | $176.34 | $178.36 | $172.12 | $173.14 | -2.07% | 1,724,169 |
| Nov 27, 2023 | $171.98 | $176.83 | $170.50 | $176.80 | +2.50% | 2,155,530 |
| Nov 20, 2023 | $170.27 | $172.75 | $168.52 | $172.48 | +1.46% | 950,587 |
| Nov 13, 2023 | $166.29 | $172.93 | $164.82 | $170.00 | +1.22% | 1,956,137 |
| Nov 6, 2023 | $169.28 | $170.01 | $165.72 | $167.95 | -1.30% | 1,110,858 |
| Oct 30, 2023 | $158.68 | $173.72 | $156.99 | $170.16 | +8.03% | 1,423,392 |
| Oct 23, 2023 | $155.81 | $159.90 | $154.75 | $157.51 | +0.44% | 1,638,357 |
| Oct 16, 2023 | $166.83 | $170.71 | $156.35 | $156.82 | -5.20% | 1,191,828 |
| Oct 9, 2023 | $165.40 | $173.14 | $164.40 | $165.42 | -0.90% | 1,265,541 |
| Oct 2, 2023 | $165.98 | $167.75 | $160.16 | $166.93 | +0.24% | 928,540 |
| Sep 25, 2023 | $168.40 | $169.69 | $164.44 | $166.53 | -1.40% | 1,275,098 |
| Sep 18, 2023 | $179.07 | $180.31 | $166.49 | $168.89 | -5.55% | 1,523,497 |
| Sep 11, 2023 | $178.81 | $180.71 | $175.76 | $178.82 | +0.26% | 1,250,884 |
| Sep 5, 2023 | $177.58 | $181.37 | $173.15 | $178.36 | -0.55% | 978,840 |
| Aug 28, 2023 | $178.85 | $181.59 | $178.70 | $179.34 | +0.89% | 1,182,270 |
| Aug 21, 2023 | $176.00 | $181.66 | $173.59 | $177.76 | +0.88% | 1,404,725 |
| Aug 14, 2023 | $178.31 | $179.33 | $171.67 | $176.21 | -1.48% | 1,248,923 |
| Aug 7, 2023 | $174.62 | $179.02 | $173.35 | $178.85 | +2.52% | 1,239,479 |
| Jul 31, 2023 | $175.98 | $177.39 | $171.02 | $174.45 | -0.86% | 1,301,910 |
| Jul 24, 2023 | $184.47 | $188.85 | $175.18 | $175.96 | -4.76% | 1,264,257 |
| Jul 17, 2023 | $185.00 | $186.29 | $179.45 | $184.76 | -0.40% | 1,492,965 |
| Jul 10, 2023 | $172.43 | $186.03 | $171.95 | $185.50 | +6.92% | 1,841,001 |
| Jul 3, 2023 | $173.19 | $179.05 | $171.54 | $173.50 | -0.06% | 1,430,776 |
| Jun 26, 2023 | $165.39 | $174.20 | $165.39 | $173.60 | +5.20% | 1,664,275 |
| Jun 20, 2023 | $173.46 | $173.46 | $164.32 | $165.02 | -5.51% | 1,413,045 |
| Jun 12, 2023 | $169.69 | $176.19 | $167.01 | $174.64 | +2.79% | 2,036,680 |
| Jun 5, 2023 | $166.82 | $173.78 | $164.70 | $169.90 | +0.97% | 1,703,498 |
| May 30, 2023 | $163.54 | $168.60 | $161.57 | $168.27 | +3.39% | 1,191,255 |
| May 22, 2023 | $163.41 | $165.49 | $157.68 | $162.75 | -0.01% | 964,512 |
| May 15, 2023 | $167.19 | $167.76 | $161.04 | $162.76 | -2.72% | 826,779 |
| May 8, 2023 | $170.48 | $173.24 | $166.51 | $167.31 | -2.47% | 1,180,400 |
| May 1, 2023 | $166.00 | $172.40 | $162.40 | $171.55 | +3.00% | 1,337,860 |
| Apr 24, 2023 | $169.09 | $169.26 | $160.49 | $166.56 | -1.24% | 1,382,104 |
| Apr 17, 2023 | $158.79 | $170.64 | $158.79 | $168.65 | +6.04% | 1,172,256 |
| Apr 10, 2023 | $163.62 | $166.31 | $158.66 | $159.05 | -3.38% | 973,105 |
| Apr 3, 2023 | $165.51 | $167.71 | $162.58 | $164.61 | -0.43% | 624,714 |
| Mar 27, 2023 | $159.23 | $165.95 | $157.12 | $165.32 | +4.57% | 1,071,985 |
| Mar 20, 2023 | $160.43 | $163.97 | $152.45 | $158.10 | -0.29% | 1,196,099 |
| Mar 13, 2023 | $155.10 | $165.04 | $155.10 | $158.56 | +1.55% | 1,833,627 |
| Mar 6, 2023 | $167.82 | $168.01 | $155.00 | $156.14 | -6.72% | 954,067 |
| Feb 27, 2023 | $164.89 | $167.63 | $160.15 | $167.39 | +2.49% | 1,053,102 |
| Feb 21, 2023 | $165.23 | $166.05 | $162.53 | $163.33 | -1.64% | 854,913 |
| Feb 13, 2023 | $167.58 | $170.33 | $163.95 | $166.05 | -0.73% | 892,253 |
| Feb 6, 2023 | $168.56 | $172.90 | $165.46 | $167.27 | -2.11% | 1,319,752 |
| Jan 30, 2023 | $167.54 | $176.29 | $165.91 | $170.87 | +1.24% | 1,482,584 |
| Jan 23, 2023 | $165.39 | $169.13 | $163.16 | $168.77 | +2.30% | 1,074,748 |
| Jan 17, 2023 | $161.35 | $165.59 | $159.07 | $164.97 | +2.48% | 1,176,841 |
| Jan 9, 2023 | $150.19 | $161.70 | $147.73 | $160.97 | +7.42% | 968,955 |
| Jan 3, 2023 | $150.36 | $152.81 | $145.33 | $149.85 | +1.21% | 705,444 |
| Dec 27, 2022 | $148.63 | $149.63 | $144.92 | $148.06 | -0.54% | 539,526 |
| Dec 19, 2022 | $147.06 | $149.70 | $144.40 | $148.87 | +1.00% | 737,472 |
| Dec 12, 2022 | $154.09 | $160.06 | $145.43 | $147.40 | -4.61% | 1,839,900 |
| Dec 5, 2022 | $155.90 | $156.70 | $151.27 | $154.52 | -1.95% | 1,494,075 |
| Nov 28, 2022 | $156.00 | $157.98 | $150.28 | $157.59 | +0.54% | 1,518,547 |
| Nov 21, 2022 | $155.52 | $157.34 | $153.69 | $156.75 | +0.36% | 523,033 |
| Nov 14, 2022 | $160.21 | $160.21 | $153.40 | $156.19 | -2.75% | 1,022,161 |
| Nov 7, 2022 | $155.59 | $164.28 | $150.34 | $160.60 | +4.20% | 1,054,587 |
| Oct 31, 2022 | $154.72 | $158.28 | $147.32 | $154.13 | -1.25% | 1,229,075 |
| Oct 24, 2022 | $144.44 | $156.09 | $143.18 | $156.08 | +8.79% | 1,972,295 |
| Oct 17, 2022 | $143.43 | $149.63 | $138.89 | $143.47 | +1.26% | 1,701,043 |
| Oct 10, 2022 | $139.10 | $148.19 | $137.53 | $141.69 | +2.56% | 2,114,278 |
| Oct 3, 2022 | $146.44 | $151.72 | $137.47 | $138.16 | -4.28% | 1,677,756 |
| Sep 26, 2022 | $151.18 | $151.18 | $139.08 | $144.34 | -4.68% | 1,493,393 |
| Sep 19, 2022 | $154.68 | $157.65 | $149.85 | $151.43 | -3.21% | 1,651,745 |
| Sep 12, 2022 | $171.48 | $172.97 | $155.19 | $156.46 | -8.40% | 1,861,191 |
| Sep 6, 2022 | $164.12 | $171.52 | $162.42 | $170.81 | +4.34% | 837,711 |
| Aug 29, 2022 | $167.62 | $169.58 | $162.43 | $163.70 | -2.81% | 1,105,883 |
| Aug 22, 2022 | $173.40 | $173.40 | $167.14 | $168.43 | -3.45% | 715,260 |
| Aug 15, 2022 | $177.64 | $180.25 | $174.10 | $174.45 | -1.63% | 958,515 |
| Aug 8, 2022 | $173.23 | $177.63 | $170.71 | $177.34 | +4.30% | 888,020 |
| Aug 1, 2022 | $170.35 | $173.39 | $167.45 | $170.03 | -0.30% | 1,117,297 |
| Jul 25, 2022 | $163.60 | $171.27 | $160.44 | $170.54 | +4.24% | 1,225,472 |
| Jul 18, 2022 | $156.01 | $165.14 | $152.91 | $163.60 | +5.46% | 902,272 |
| Jul 11, 2022 | $154.73 | $156.91 | $151.55 | $155.13 | -0.47% | 866,843 |
| Jul 5, 2022 | $155.35 | $159.64 | $153.18 | $155.86 | -0.75% | 912,728 |
| Jun 27, 2022 | $163.71 | $163.84 | $152.75 | $157.03 | -3.96% | 1,606,734 |
| Jun 21, 2022 | $149.81 | $163.86 | $149.00 | $163.50 | +10.12% | 6,393,155 |
| Jun 13, 2022 | $154.06 | $158.28 | $148.33 | $148.48 | -5.25% | 2,236,121 |
| Jun 6, 2022 | $165.34 | $168.53 | $156.22 | $156.71 | -5.20% | 1,554,397 |
| May 31, 2022 | $161.75 | $167.44 | $158.28 | $165.30 | +0.57% | 1,318,234 |
| May 23, 2022 | $157.36 | $164.64 | $151.22 | $164.37 | +5.47% | 1,529,741 |
| May 16, 2022 | $166.52 | $168.98 | $153.27 | $155.85 | -7.14% | 1,350,217 |
| May 9, 2022 | $168.12 | $174.47 | $161.43 | $167.83 | -0.36% | 2,285,196 |
| May 2, 2022 | $188.15 | $188.59 | $164.94 | $168.44 | -10.17% | 2,468,239 |
| Apr 25, 2022 | $208.48 | $208.92 | $186.97 | $187.50 | -10.42% | 1,872,351 |
| Apr 18, 2022 | $198.33 | $217.46 | $198.15 | $209.32 | +5.11% | 1,603,285 |
| Apr 11, 2022 | $204.87 | $206.11 | $198.25 | $199.15 | -3.20% | 1,159,473 |
| Apr 4, 2022 | $208.85 | $209.30 | $202.45 | $205.74 | -1.48% | 1,120,007 |
| Mar 28, 2022 | $196.25 | $208.94 | $196.06 | $208.83 | +6.49% | 1,206,625 |
| Mar 21, 2022 | $195.80 | $197.59 | $190.45 | $196.10 | -0.10% | 1,267,393 |
| Mar 14, 2022 | $187.90 | $196.73 | $187.30 | $196.30 | +4.96% | 1,456,738 |
| Mar 7, 2022 | $195.03 | $196.26 | $186.61 | $187.03 | -3.78% | 879,489 |
| Feb 28, 2022 | $191.08 | $194.79 | $185.43 | $194.37 | +0.37% | 1,212,372 |
| Feb 22, 2022 | $187.50 | $193.75 | $180.98 | $193.65 | +3.42% | 956,146 |
| Feb 14, 2022 | $194.00 | $194.96 | $187.04 | $187.24 | -3.02% | 897,441 |
| Feb 7, 2022 | $196.23 | $204.78 | $191.08 | $193.07 | -1.78% | 1,488,933 |
| Jan 31, 2022 | $197.81 | $201.60 | $194.52 | $196.56 | -0.90% | 979,113 |
| Jan 24, 2022 | $198.60 | $201.61 | $188.37 | $198.34 | -0.81% | 1,195,534 |
| Jan 18, 2022 | $205.57 | $207.23 | $199.86 | $199.95 | -3.64% | 758,986 |
| Jan 10, 2022 | $208.76 | $212.26 | $204.55 | $207.51 | -1.52% | 937,441 |
| Jan 3, 2022 | $227.59 | $228.64 | $210.18 | $210.72 | -7.52% | 1,093,389 |
| Dec 27, 2021 | $218.97 | $229.84 | $217.81 | $227.85 | +4.86% | 688,539 |
| Dec 20, 2021 | $212.82 | $219.66 | $212.04 | $217.30 | +1.18% | 778,359 |
| Dec 13, 2021 | $213.44 | $220.42 | $212.18 | $214.77 | +0.34% | 1,638,144 |
| Dec 6, 2021 | $210.15 | $215.76 | $208.60 | $214.04 | +3.11% | 1,412,401 |
| Nov 29, 2021 | $204.73 | $211.60 | $201.15 | $207.59 | +2.36% | 1,400,060 |
| Nov 22, 2021 | $206.64 | $209.87 | $201.46 | $202.81 | -1.31% | 729,576 |
| Nov 15, 2021 | $203.08 | $206.89 | $200.03 | $205.50 | +1.68% | 1,119,169 |
| Nov 8, 2021 | $200.25 | $202.90 | $197.13 | $202.10 | +1.45% | 945,149 |
| Nov 1, 2021 | $197.92 | $201.67 | $194.10 | $199.22 | +0.73% | 1,087,660 |
| Oct 25, 2021 | $191.07 | $201.71 | $190.48 | $197.78 | +3.46% | 996,813 |
| Oct 18, 2021 | $180.94 | $192.22 | $180.63 | $191.17 | +4.97% | 519,746 |
| Oct 11, 2021 | $172.59 | $183.94 | $171.16 | $182.12 | +5.54% | 709,641 |
| Oct 4, 2021 | $169.05 | $176.61 | $166.73 | $172.56 | +2.10% | 762,710 |
| Sep 27, 2021 | $169.59 | $171.23 | $165.00 | $169.01 | -0.66% | 746,405 |
| Sep 20, 2021 | $169.69 | $173.76 | $168.37 | $170.13 | -0.29% | 614,592 |
| Sep 13, 2021 | $175.71 | $176.43 | $170.07 | $170.62 | -2.11% | 1,135,279 |
| Sep 7, 2021 | $183.63 | $183.63 | $174.25 | $174.29 | -5.54% | 533,319 |
| Aug 30, 2021 | $175.55 | $184.77 | $175.37 | $184.52 | +5.32% | 814,558 |
| Aug 23, 2021 | $176.17 | $176.17 | $170.02 | $175.20 | -0.33% | 688,544 |
| Aug 16, 2021 | $174.55 | $176.48 | $171.96 | $175.78 | +0.46% | 562,595 |
| Aug 9, 2021 | $174.27 | $175.00 | $170.61 | $174.97 | +0.24% | 604,942 |
| Aug 2, 2021 | $176.78 | $177.85 | $173.05 | $174.55 | -0.95% | 675,055 |
| Jul 26, 2021 | $177.93 | $178.65 | $174.18 | $176.22 | -0.51% | 733,114 |
| Jul 19, 2021 | $171.40 | $177.49 | $169.87 | $177.13 | +2.35% | 787,929 |
| Jul 12, 2021 | $171.23 | $175.20 | $170.24 | $173.06 | +1.17% | 581,661 |
| Jul 6, 2021 | $165.33 | $171.14 | $164.14 | $171.06 | +3.53% | 704,263 |
| Jun 28, 2021 | $166.97 | $167.22 | $164.14 | $165.23 | -1.01% | 830,105 |
| Jun 21, 2021 | $165.23 | $169.97 | $164.16 | $166.92 | +1.79% | 1,088,953 |
| Jun 14, 2021 | $168.96 | $171.37 | $163.81 | $163.99 | -2.76% | 1,031,773 |
| Jun 7, 2021 | $164.99 | $171.42 | $164.99 | $168.64 | +2.53% | 983,774 |
| Jun 1, 2021 | $159.01 | $165.96 | $158.08 | $164.48 | +4.05% | 790,602 |
| May 24, 2021 | $156.07 | $159.96 | $156.07 | $158.08 | +1.69% | 958,725 |
| May 17, 2021 | $154.86 | $159.05 | $150.91 | $155.46 | +0.48% | 949,788 |
| May 10, 2021 | $156.47 | $157.85 | $148.69 | $154.71 | -0.92% | 853,610 |
| May 3, 2021 | $159.54 | $159.54 | $151.24 | $156.15 | -1.58% | 813,353 |
| Apr 26, 2021 | $156.21 | $159.29 | $155.24 | $158.66 | +2.41% | 675,205 |
| Apr 19, 2021 | $151.76 | $157.32 | $150.97 | $154.93 | +1.99% | 603,348 |
| Apr 12, 2021 | $149.05 | $153.04 | $147.16 | $151.91 | +2.06% | 488,239 |
| Apr 5, 2021 | $148.58 | $150.19 | $146.09 | $148.84 | +0.70% | 715,605 |
| Mar 29, 2021 | $146.75 | $147.89 | $143.28 | $147.80 | +0.65% | 685,707 |
| Mar 22, 2021 | $139.78 | $147.00 | $139.16 | $146.85 | +4.89% | 802,522 |
| Mar 15, 2021 | $142.21 | $146.34 | $139.56 | $140.01 | -1.66% | 1,379,148 |
| Mar 8, 2021 | $136.40 | $142.37 | $134.52 | $142.37 | +4.85% | 853,784 |
| Mar 1, 2021 | $138.43 | $139.83 | $131.28 | $135.79 | -0.24% | 934,791 |
| Feb 22, 2021 | $140.00 | $142.75 | $136.06 | $136.11 | -3.11% | 838,867 |
| Feb 16, 2021 | $146.92 | $147.14 | $140.35 | $140.48 | -4.03% | 573,836 |
| Feb 8, 2021 | $145.53 | $149.65 | $144.58 | $146.38 | +0.43% | 743,423 |
| Feb 1, 2021 | $136.11 | $146.32 | $134.98 | $145.75 | +7.85% | 937,773 |
| Jan 25, 2021 | $139.66 | $144.87 | $134.51 | $135.14 | -3.44% | 1,060,825 |
| Jan 19, 2021 | $134.57 | $140.32 | $132.54 | $139.96 | +4.64% | 675,903 |
| Jan 11, 2021 | $135.43 | $137.08 | $132.54 | $133.76 | -1.80% | 1,134,711 |
| Jan 4, 2021 | $138.94 | $138.94 | $131.74 | $136.21 | -1.34% | 1,032,463 |
| Dec 28, 2020 | $138.31 | $139.44 | $135.76 | $138.06 | +0.58% | 517,517 |
| Dec 21, 2020 | $134.16 | $140.49 | $132.34 | $137.26 | +0.70% | 637,582 |
| Dec 14, 2020 | $133.45 | $139.52 | $132.23 | $136.31 | +2.84% | 1,566,945 |
| Dec 7, 2020 | $134.48 | $135.27 | $130.93 | $132.55 | -1.57% | 1,196,495 |
| Nov 30, 2020 | $140.03 | $140.40 | $132.51 | $134.66 | -4.22% | 1,192,171 |
| Nov 23, 2020 | $141.02 | $142.73 | $136.30 | $140.59 | +0.31% | 1,005,966 |
| Nov 16, 2020 | $149.44 | $149.44 | $139.21 | $140.16 | -4.04% | 761,978 |
| Nov 9, 2020 | $149.57 | $153.26 | $134.79 | $146.06 | +3.41% | 1,397,327 |
| Nov 2, 2020 | $134.96 | $144.42 | $134.43 | $141.24 | +6.13% | 748,578 |
| Oct 26, 2020 | $136.58 | $136.58 | $130.64 | $133.08 | -3.66% | 1,111,856 |
| Oct 19, 2020 | $139.28 | $139.59 | $135.75 | $138.14 | -0.35% | 723,612 |
| Oct 12, 2020 | $145.66 | $148.27 | $136.71 | $138.62 | -4.70% | 796,116 |
| Oct 5, 2020 | $138.15 | $145.56 | $135.85 | $145.45 | +6.35% | 964,922 |
| Sep 28, 2020 | $130.81 | $137.26 | $128.08 | $136.77 | +6.12% | 1,015,069 |
| Sep 21, 2020 | $130.65 | $133.42 | $125.43 | $128.88 | -2.96% | 1,126,828 |
| Sep 14, 2020 | $129.49 | $136.34 | $129.33 | $132.81 | +3.31% | 2,091,803 |
| Sep 8, 2020 | $130.88 | $132.40 | $126.55 | $128.55 | -2.57% | 764,622 |
| Aug 31, 2020 | $134.36 | $137.42 | $129.23 | $131.94 | -2.15% | 1,063,004 |
| Aug 24, 2020 | $132.89 | $137.64 | $131.65 | $134.84 | +1.23% | 745,884 |
| Aug 17, 2020 | $133.09 | $134.75 | $131.31 | $133.20 | 0.00% | 797,365 |
| Aug 10, 2020 | $137.41 | $137.93 | $132.33 | $133.20 | -2.77% | 1,054,205 |
| Aug 3, 2020 | $133.22 | $137.19 | $130.78 | $137.00 | +3.27% | 725,820 |
| Jul 27, 2020 | $121.25 | $134.26 | $120.07 | $132.66 | +9.14% | 1,697,693 |
| Jul 20, 2020 | $120.00 | $123.54 | $118.76 | $121.55 | +0.90% | 1,096,254 |
| Jul 13, 2020 | $118.92 | $122.89 | $115.94 | $120.47 | +2.24% | 1,021,945 |
| Jul 6, 2020 | $124.73 | $124.73 | $115.31 | $117.83 | -3.26% | 1,027,087 |
| Jun 29, 2020 | $114.50 | $125.14 | $113.53 | $121.80 | +7.10% | 895,250 |
| Jun 22, 2020 | $117.03 | $121.30 | $113.47 | $113.73 | -3.25% | 1,338,157 |
| Jun 15, 2020 | $115.73 | $127.17 | $115.32 | $117.55 | -1.97% | 1,677,446 |
| Jun 8, 2020 | $124.69 | $125.03 | $115.29 | $119.91 | -2.19% | 1,731,321 |
| Jun 1, 2020 | $116.16 | $123.98 | $113.72 | $122.59 | +5.45% | 1,734,406 |
| May 26, 2020 | $113.79 | $119.70 | $113.00 | $116.25 | +6.43% | 1,740,654 |
| May 18, 2020 | $102.73 | $109.41 | $102.42 | $109.23 | +11.27% | 1,306,429 |
| May 11, 2020 | $107.87 | $111.08 | $94.38 | $98.17 | -10.69% | 2,073,381 |
| May 4, 2020 | $100.22 | $109.92 | $98.67 | $109.92 | +7.48% | 1,439,850 |
| Apr 27, 2020 | $105.84 | $113.88 | $100.51 | $102.27 | -2.31% | 1,407,501 |
| Apr 20, 2020 | $105.07 | $106.32 | $100.58 | $104.69 | -2.56% | 1,041,236 |
| Apr 13, 2020 | $113.24 | $115.24 | $103.86 | $107.44 | -6.35% | 1,336,625 |
| Apr 6, 2020 | $98.98 | $114.96 | $97.64 | $114.73 | +22.00% | 1,250,323 |
| Mar 30, 2020 | $105.24 | $105.56 | $90.39 | $94.04 | -10.43% | 2,048,008 |
| Mar 23, 2020 | $88.12 | $109.57 | $83.40 | $104.99 | +16.88% | 2,217,062 |
| Mar 16, 2020 | $97.15 | $108.50 | $86.59 | $89.83 | -19.36% | 2,994,678 |
| Mar 9, 2020 | $122.98 | $123.23 | $91.59 | $111.39 | -15.20% | 3,198,784 |
| Mar 2, 2020 | $126.46 | $135.89 | $123.81 | $131.36 | +4.48% | 1,203,530 |
| Feb 24, 2020 | $140.06 | $141.14 | $120.53 | $125.73 | -11.56% | 1,275,101 |
| Feb 18, 2020 | $141.99 | $142.69 | $139.76 | $142.16 | +0.18% | 696,042 |
| Feb 10, 2020 | $138.35 | $142.69 | $137.98 | $141.90 | +2.76% | 664,282 |
| Feb 3, 2020 | $136.68 | $139.76 | $135.35 | $138.09 | +1.48% | 910,445 |
| Jan 27, 2020 | $136.15 | $138.70 | $135.29 | $136.07 | -0.80% | 795,423 |
| Jan 21, 2020 | $135.58 | $138.36 | $134.84 | $137.17 | +1.17% | 621,599 |
| Jan 13, 2020 | $131.52 | $135.69 | $131.46 | $135.58 | +3.13% | 974,191 |
| Jan 6, 2020 | $132.09 | $133.59 | $129.64 | $131.47 | -0.84% | 754,958 |
| Dec 30, 2019 | $131.06 | $133.21 | $129.79 | $132.59 | +0.91% | 537,562 |
| Dec 23, 2019 | $133.46 | $133.46 | $130.62 | $131.39 | -1.37% | 375,008 |
| Dec 16, 2019 | $133.02 | $134.04 | $130.13 | $133.21 | +0.53% | 1,691,268 |
| Dec 9, 2019 | $135.97 | $136.62 | $130.52 | $132.51 | -2.71% | 911,611 |
| Dec 2, 2019 | $136.09 | $137.30 | $134.37 | $136.20 | +0.01% | 1,032,112 |
| Nov 25, 2019 | $132.64 | $138.15 | $132.64 | $136.19 | +2.97% | 802,602 |
| Nov 18, 2019 | $132.21 | $134.65 | $131.76 | $132.26 | +0.20% | 1,188,237 |
| Nov 11, 2019 | $130.94 | $132.71 | $129.50 | $132.00 | +0.82% | 1,012,042 |
| Nov 4, 2019 | $133.61 | $134.26 | $130.45 | $130.92 | -2.09% | 910,189 |
| Oct 28, 2019 | $133.07 | $135.45 | $132.27 | $133.71 | +0.72% | 1,379,151 |
| Oct 21, 2019 | $128.44 | $133.97 | $127.49 | $132.75 | +3.74% | 819,787 |
| Oct 14, 2019 | $126.32 | $128.22 | $125.21 | $127.96 | +1.39% | 768,335 |
| Oct 7, 2019 | $125.54 | $127.98 | $124.91 | $126.21 | +0.07% | 867,847 |
| Sep 30, 2019 | $125.02 | $126.45 | $123.05 | $126.12 | +0.90% | 907,750 |
| Sep 23, 2019 | $126.92 | $128.30 | $124.38 | $125.00 | -1.66% | 1,046,630 |
| Sep 16, 2019 | $125.33 | $127.69 | $124.94 | $127.11 | +1.48% | 1,348,034 |
| Sep 9, 2019 | $125.42 | $126.85 | $121.48 | $125.26 | -0.22% | 1,086,758 |
| Sep 3, 2019 | $124.02 | $127.97 | $123.46 | $125.53 | +0.81% | 936,582 |
| Aug 26, 2019 | $123.14 | $124.88 | $121.28 | $124.52 | +1.85% | 1,029,162 |
| Aug 19, 2019 | $125.32 | $125.45 | $121.93 | $122.26 | -2.00% | 1,214,028 |
| Aug 12, 2019 | $121.78 | $125.62 | $121.01 | $124.75 | +2.20% | 2,035,764 |
| Aug 5, 2019 | $119.00 | $122.64 | $115.68 | $122.06 | +1.75% | 1,414,749 |
| Jul 29, 2019 | $121.44 | $122.40 | $119.50 | $119.96 | -0.78% | 1,260,811 |
| Jul 22, 2019 | $116.82 | $121.52 | $116.40 | $120.90 | +3.71% | 1,011,067 |
| Jul 15, 2019 | $119.06 | $119.70 | $116.42 | $116.57 | -2.08% | 842,533 |
| Jul 8, 2019 | $118.85 | $120.61 | $118.32 | $119.05 | +0.03% | 1,015,827 |
| Jul 1, 2019 | $117.13 | $119.23 | $114.32 | $119.02 | +2.62% | 644,830 |
| Jun 24, 2019 | $116.86 | $117.32 | $112.17 | $115.98 | -0.53% | 1,695,128 |
| Jun 17, 2019 | $115.66 | $119.13 | $115.42 | $116.60 | +1.03% | 1,424,824 |
| Jun 10, 2019 | $115.31 | $116.18 | $113.58 | $115.41 | +0.05% | 1,228,162 |
| Jun 3, 2019 | $111.60 | $115.88 | $110.30 | $115.35 | +3.92% | 1,850,024 |
| May 28, 2019 | $113.89 | $114.20 | $108.72 | $111.00 | -2.10% | 1,190,572 |
| May 20, 2019 | $113.15 | $114.20 | $111.98 | $113.38 | -0.06% | 899,138 |
| May 13, 2019 | $111.06 | $113.79 | $111.06 | $113.45 | +1.17% | 1,039,162 |
| May 6, 2019 | $112.04 | $113.29 | $108.34 | $112.14 | -1.26% | 8,825,126 |
| Apr 29, 2019 | $113.06 | $116.45 | $111.39 | $113.57 | +0.57% | 1,983,629 |
| Apr 22, 2019 | $110.27 | $115.23 | $107.75 | $112.93 | +2.02% | 888,487 |
| Apr 15, 2019 | $113.94 | $113.99 | $108.37 | $110.69 | -2.65% | 696,974 |
| Apr 8, 2019 | $111.53 | $114.32 | $110.69 | $113.70 | +1.61% | 833,454 |
| Apr 1, 2019 | $111.90 | $112.89 | $110.04 | $111.90 | +0.23% | 843,131 |
| Mar 25, 2019 | $109.78 | $112.57 | $109.32 | $111.64 | +1.58% | 898,306 |
| Mar 18, 2019 | $111.12 | $111.71 | $107.71 | $109.90 | -1.00% | 1,018,961 |
| Mar 11, 2019 | $107.17 | $111.31 | $107.17 | $111.01 | +3.86% | 1,417,921 |
| Mar 4, 2019 | $106.39 | $107.78 | $105.42 | $106.88 | +0.75% | 757,053 |
| Feb 25, 2019 | $106.91 | $106.91 | $104.28 | $106.08 | -0.53% | 1,010,680 |
| Feb 19, 2019 | $107.37 | $107.98 | $105.05 | $106.65 | -0.90% | 978,044 |
| Feb 11, 2019 | $107.59 | $108.47 | $105.98 | $107.62 | +0.04% | 945,183 |
| Feb 4, 2019 | $103.27 | $108.46 | $103.21 | $107.58 | +3.85% | 974,635 |
| Jan 28, 2019 | $99.25 | $104.24 | $98.77 | $103.59 | +3.92% | 765,772 |
| Jan 22, 2019 | $96.99 | $99.68 | $96.49 | $99.68 | +2.55% | 521,186 |
| Jan 14, 2019 | $94.56 | $98.52 | $93.93 | $97.20 | +2.34% | 886,690 |
| Jan 7, 2019 | $90.90 | $95.25 | $90.10 | $94.98 | +4.83% | 1,003,363 |
| Dec 31, 2018 | $91.14 | $91.87 | $87.94 | $90.60 | -0.28% | 999,902 |
| Dec 24, 2018 | $92.46 | $92.67 | $87.69 | $90.85 | -1.97% | 867,503 |
| Dec 17, 2018 | $100.04 | $100.27 | $92.49 | $92.68 | -7.12% | 1,693,615 |
| Dec 10, 2018 | $100.63 | $102.05 | $98.89 | $99.79 | -0.64% | 1,069,403 |
| Dec 3, 2018 | $100.43 | $101.91 | $96.96 | $100.43 | +0.41% | 862,011 |
| Nov 26, 2018 | $99.74 | $100.64 | $97.90 | $100.02 | +0.88% | 771,659 |
| Nov 19, 2018 | $99.80 | $100.86 | $97.93 | $99.15 | -0.66% | 469,894 |
| Nov 12, 2018 | $98.94 | $99.82 | $97.05 | $99.81 | +0.95% | 745,545 |
| Nov 5, 2018 | $96.07 | $99.99 | $96.06 | $98.87 | +2.99% | 804,263 |
| Oct 29, 2018 | $96.56 | $98.41 | $94.78 | $96.00 | +0.30% | 960,199 |
| Oct 22, 2018 | $95.44 | $98.08 | $93.36 | $95.71 | +0.30% | 1,201,977 |
| Oct 15, 2018 | $89.88 | $95.99 | $89.88 | $95.42 | +5.98% | 1,346,176 |
| Oct 8, 2018 | $92.42 | $95.82 | $89.45 | $90.04 | -2.40% | 942,094 |
| Oct 1, 2018 | $95.63 | $95.63 | $91.10 | $92.25 | -3.52% | 831,950 |
| Sep 24, 2018 | $97.18 | $97.49 | $92.46 | $95.62 | -1.64% | 1,221,381 |
| Sep 17, 2018 | $98.18 | $98.87 | $94.90 | $97.21 | -0.88% | 1,121,885 |
| Sep 10, 2018 | $96.83 | $98.52 | $96.49 | $98.07 | +1.65% | 843,840 |
| Sep 4, 2018 | $96.98 | $97.67 | $94.52 | $96.48 | -0.81% | 519,525 |
| Aug 27, 2018 | $97.02 | $98.29 | $96.13 | $97.27 | +0.35% | 797,353 |
| Aug 20, 2018 | $99.12 | $99.39 | $95.83 | $96.93 | -2.06% | 728,187 |
| Aug 13, 2018 | $96.09 | $99.01 | $95.40 | $98.97 | +2.82% | 624,519 |
| Aug 6, 2018 | $97.66 | $97.87 | $95.39 | $96.26 | -1.33% | 654,964 |
| Jul 30, 2018 | $94.13 | $97.56 | $93.64 | $97.56 | +3.62% | 905,782 |
| Jul 23, 2018 | $92.75 | $95.38 | $91.30 | $94.15 | +1.60% | 952,249 |
| Jul 16, 2018 | $96.78 | $97.29 | $92.50 | $92.67 | -4.39% | 1,594,730 |
| Jul 9, 2018 | $97.93 | $97.99 | $95.54 | $96.93 | -0.93% | 886,347 |
| Jul 2, 2018 | $95.33 | $98.17 | $93.93 | $97.84 | +2.39% | 929,157 |
| Jun 25, 2018 | $94.76 | $96.26 | $93.86 | $95.56 | +0.84% | 988,018 |
| Jun 18, 2018 | $94.29 | $95.21 | $93.37 | $94.76 | +0.06% | 1,046,008 |
| Jun 11, 2018 | $95.06 | $95.72 | $93.21 | $94.70 | -0.35% | 974,878 |
| Jun 4, 2018 | $95.43 | $96.30 | $94.17 | $95.03 | -0.17% | 974,652 |
| May 29, 2018 | $91.07 | $95.44 | $91.00 | $95.19 | +4.14% | 874,466 |
| May 21, 2018 | $89.88 | $92.07 | $89.39 | $91.41 | +2.09% | 1,001,798 |
| May 14, 2018 | $92.68 | $92.94 | $88.48 | $89.54 | -3.31% | 1,262,570 |
| May 7, 2018 | $91.11 | $93.40 | $90.80 | $92.61 | +2.30% | 1,260,767 |
| Apr 30, 2018 | $89.02 | $91.28 | $88.63 | $90.53 | +2.24% | 1,539,409 |
| Apr 23, 2018 | $84.87 | $89.32 | $84.31 | $88.55 | +4.62% | 1,426,588 |
| Apr 16, 2018 | $82.11 | $85.97 | $81.88 | $84.64 | +3.33% | 1,356,736 |
| Apr 9, 2018 | $81.82 | $82.63 | $80.77 | $81.91 | +0.48% | 743,159 |
| Apr 2, 2018 | $82.57 | $82.94 | $80.14 | $81.52 | -1.38% | 952,760 |
| Mar 26, 2018 | $80.68 | $83.66 | $80.11 | $82.66 | +3.60% | 661,192 |
| Mar 19, 2018 | $83.91 | $84.13 | $79.63 | $79.79 | -5.02% | 966,621 |
| Mar 12, 2018 | $84.06 | $85.06 | $83.23 | $84.01 | -0.18% | 1,086,930 |
| Mar 5, 2018 | $80.38 | $84.16 | $80.38 | $84.16 | +4.37% | 1,037,062 |
| Feb 26, 2018 | $82.28 | $82.28 | $80.03 | $80.64 | -1.74% | 1,006,120 |
| Feb 20, 2018 | $81.21 | $82.39 | $79.85 | $82.07 | -0.05% | 901,090 |
| Feb 12, 2018 | $80.78 | $82.72 | $77.74 | $82.11 | +2.25% | 1,634,776 |
| Feb 5, 2018 | $85.06 | $85.62 | $78.11 | $80.30 | -5.95% | 1,849,019 |
| Jan 29, 2018 | $85.53 | $88.33 | $83.31 | $85.38 | -0.55% | 1,269,536 |
| Jan 22, 2018 | $86.55 | $87.43 | $85.17 | $85.85 | +1.14% | 902,402 |
| Jan 16, 2018 | $84.42 | $85.55 | $83.11 | $84.88 | +1.23% | 760,317 |
| Jan 8, 2018 | $86.31 | $86.69 | $82.75 | $83.85 | -2.91% | 975,582 |
| Jan 2, 2018 | $88.57 | $88.89 | $85.66 | $86.36 | -2.29% | 644,097 |
| Dec 26, 2017 | $87.86 | $89.10 | $87.77 | $88.38 | +0.45% | 487,900 |
| Dec 18, 2017 | $90.50 | $92.00 | $86.41 | $87.98 | -2.70% | 800,143 |
| Dec 11, 2017 | $91.31 | $91.41 | $89.75 | $90.42 | -1.00% | 1,201,506 |
| Dec 4, 2017 | $94.28 | $94.74 | $89.63 | $91.33 | -2.72% | 852,661 |
| Nov 27, 2017 | $94.12 | $94.78 | $92.21 | $93.88 | -0.24% | 924,252 |
| Nov 20, 2017 | $92.83 | $95.03 | $92.34 | $94.11 | +1.58% | 564,416 |
| Nov 13, 2017 | $91.67 | $93.38 | $90.67 | $92.65 | +1.27% | 809,297 |
| Nov 6, 2017 | $91.93 | $93.29 | $91.45 | $91.49 | -0.47% | 767,577 |
| Oct 30, 2017 | $91.04 | $92.48 | $89.31 | $91.92 | +1.22% | 874,096 |
| Oct 23, 2017 | $90.00 | $90.84 | $87.86 | $90.81 | -0.10% | 940,341 |
| Oct 16, 2017 | $92.21 | $93.61 | $90.65 | $90.90 | -1.44% | 1,279,234 |
| Oct 9, 2017 | $89.32 | $92.36 | $89.32 | $92.23 | +3.04% | 762,719 |
| Oct 2, 2017 | $88.23 | $89.63 | $87.67 | $89.51 | +1.58% | 927,810 |
| Sep 25, 2017 | $89.20 | $90.16 | $86.42 | $88.12 | -1.21% | 947,183 |
| Sep 18, 2017 | $90.82 | $91.13 | $89.14 | $89.20 | -1.66% | 970,020 |
| Sep 11, 2017 | $90.63 | $91.51 | $88.41 | $90.71 | +0.45% | 924,680 |
| Sep 5, 2017 | $89.60 | $90.87 | $88.78 | $90.30 | +1.22% | 788,283 |
| Aug 28, 2017 | $86.66 | $89.39 | $85.27 | $89.21 | +3.07% | 928,676 |
| Aug 21, 2017 | $85.28 | $87.23 | $84.88 | $86.55 | +1.54% | 561,640 |
| Aug 14, 2017 | $84.69 | $86.93 | $84.01 | $85.24 | +1.15% | 1,454,454 |
| Aug 7, 2017 | $86.05 | $86.05 | $83.39 | $84.27 | -1.95% | 1,207,865 |
| Jul 31, 2017 | $86.70 | $88.13 | $85.85 | $85.95 | -0.54% | 785,744 |
| Jul 24, 2017 | $83.85 | $87.74 | $83.23 | $86.42 | +3.05% | 1,064,953 |
| Jul 17, 2017 | $82.26 | $85.45 | $82.17 | $83.86 | +1.98% | 849,104 |
| Jul 10, 2017 | $81.63 | $82.44 | $80.10 | $82.23 | +0.90% | 1,109,641 |
| Jul 3, 2017 | $84.16 | $84.63 | $80.50 | $81.50 | -2.74% | 1,008,021 |
| Jun 26, 2017 | $85.25 | $85.25 | $82.91 | $83.80 | -1.35% | 952,265 |
| Jun 19, 2017 | $86.15 | $86.27 | $83.95 | $84.95 | -1.24% | 1,008,687 |
| Jun 12, 2017 | $84.90 | $87.40 | $84.62 | $86.02 | +1.36% | 1,069,088 |
| Jun 5, 2017 | $83.58 | $84.88 | $82.12 | $84.87 | +1.28% | 948,071 |
| May 30, 2017 | $81.00 | $84.22 | $80.31 | $83.80 | +3.34% | 928,666 |
| May 22, 2017 | $80.68 | $82.22 | $80.35 | $81.09 | +0.67% | 774,491 |
| May 15, 2017 | $77.74 | $81.15 | $77.58 | $80.55 | +3.83% | 1,031,397 |
| May 8, 2017 | $78.52 | $78.57 | $76.88 | $77.58 | -1.12% | 613,707 |
| May 1, 2017 | $78.34 | $79.29 | $76.44 | $78.46 | +0.27% | 836,783 |
| Apr 24, 2017 | $79.84 | $79.99 | $77.88 | $78.25 | -1.20% | 1,122,007 |
| Apr 17, 2017 | $77.73 | $79.88 | $77.34 | $79.20 | +2.42% | 1,038,399 |
| Apr 10, 2017 | $76.22 | $78.60 | $76.07 | $77.33 | +1.55% | 1,116,202 |
| Apr 3, 2017 | $73.49 | $76.70 | $73.13 | $76.15 | +3.56% | 1,462,171 |
| Mar 27, 2017 | $73.06 | $73.92 | $70.94 | $73.53 | +0.31% | 1,454,209 |
| Mar 20, 2017 | $72.49 | $74.00 | $71.20 | $73.30 | +0.40% | 1,402,427 |
| Mar 13, 2017 | $70.45 | $73.29 | $69.90 | $73.01 | +3.65% | 1,141,441 |
| Mar 6, 2017 | $74.01 | $74.78 | $70.05 | $70.44 | -4.99% | 1,428,540 |
| Feb 27, 2017 | $74.14 | $75.12 | $73.19 | $74.14 | +0.03% | 1,029,642 |
| Feb 21, 2017 | $71.13 | $74.12 | $71.13 | $74.12 | +3.74% | 767,203 |
| Feb 13, 2017 | $71.70 | $72.34 | $69.53 | $71.45 | 0.00% | 699,119 |
| Feb 6, 2017 | $70.91 | $71.55 | $69.46 | $71.45 | +0.56% | 562,334 |
| Jan 30, 2017 | $70.47 | $71.91 | $67.69 | $71.05 | +0.75% | 1,463,411 |
| Jan 23, 2017 | $75.43 | $76.13 | $70.48 | $70.52 | -6.27% | 745,518 |
| Jan 17, 2017 | $74.52 | $75.74 | $74.18 | $75.24 | +1.36% | 597,978 |
| Jan 9, 2017 | $74.81 | $75.27 | $72.39 | $74.23 | -1.47% | 588,199 |
| Jan 3, 2017 | $74.18 | $75.99 | $73.63 | $75.34 | +2.03% | 676,692 |
| Dec 27, 2016 | $72.92 | $74.47 | $72.01 | $73.84 | +1.26% | 733,801 |
| Dec 19, 2016 | $73.28 | $74.00 | $72.32 | $72.92 | +0.57% | 1,002,285 |
| Dec 12, 2016 | $73.43 | $74.71 | $70.92 | $72.51 | -1.79% | 1,721,073 |
| Dec 5, 2016 | $69.46 | $74.18 | $68.89 | $73.83 | +6.28% | 1,165,203 |
| Nov 28, 2016 | $67.89 | $69.73 | $67.24 | $69.47 | +2.16% | 1,174,887 |
| Nov 21, 2016 | $66.36 | $68.02 | $65.62 | $68.00 | +2.41% | 497,675 |
| Nov 14, 2016 | $64.77 | $67.01 | $63.99 | $66.40 | – | 1,368,528 |
Seasonality
EGP 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% | 0.1% | 0.3% | 1.1% | 1.0% | 2.6% | 5.0% | 0.7% | -2.6% | 3.4% | 2.8% | -0.6% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 2.0% | 8.1% | -4.9% | 8.7% | 0.4% | 1.1% | 3.2% | -4.6% | -0.2% | 0.7% | ||
| 2025 | 5.7% | 7.8% | -2.9% | -7.2% | 3.8% | -0.6% | -2.3% | 3.9% | 0.7% | 3.1% | 3.8% | -0.8% |
| 2024 | -3.3% | -1.0% | 3.1% | -13.6% | 6.3% | 3.8% | 9.9% | -0.3% | 1.0% | -8.3% | 0.5% | -6.0% |
| 2023 | 13.6% | -3.0% | 2.0% | 0.8% | -1.2% | 6.2% | 2.1% | 1.4% | -6.6% | -2.0% | 6.4% | 6.4% |
| 2022 | -12.3% | -4.6% | 7.1% | -7.8% | -13.8% | -3.8% | 10.5% | -3.2% | -11.8% | 8.6% | -0.9% | -3.8% |
| 2021 | -2.1% | 0.7% | 5.8% | 10.7% | -0.4% | 4.5% | 7.2% | 2.3% | -7.1% | 18.7% | 3.0% | 12.4% |
| 2020 | 2.6% | -7.6% | -16.3% | 1.5% | 9.7% | 2.7% | 11.8% | 0.4% | -2.3% | 2.9% | 2.4% | 1.9% |
| 2019 | 12.8% | 2.1% | 6.3% | 2.4% | -2.9% | 5.2% | 3.9% | 3.4% | 1.0% | 7.1% | 1.7% | -2.0% |
| 2018 | -1.8% | -6.7% | 2.8% | 8.6% | 3.8% | 3.2% | -0.3% | 2.0% | -0.9% | 0.2% | 4.4% | -7.6% |
| 2017 | -4.2% | 5.0% | -0.2% | 6.4% | 4.1% | 3.6% | 4.0% | 1.9% | -0.1% | 2.8% | 3.9% | -5.4% |