Estee Lauder Companies Inc (EL) stock
ELNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 19, 2026Score 8/30132% above fair value
$109.23+0.42 (+0.39%)
Close on Oct 30, 2026Market cap $39.52BP/E 218.5Yield 1.28%
Price history
Estee Lauder Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$109.23
+0.39% on the day
52-week range
$66.22 – $121.64
-10.2% from the high
Change over 52 weeks
+11.9%
From $97.61 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.00 | $111.33 | $105.44 | $109.23 | +0.52% | 20,915,480 |
| Oct 19, 2026 | $104.68 | $109.35 | $102.38 | $108.67 | +3.95% | 15,672,112 |
| Oct 12, 2026 | $97.46 | $108.72 | $96.25 | $104.54 | +6.62% | 13,986,023 |
| Oct 5, 2026 | $94.00 | $98.48 | $92.78 | $98.05 | +6.61% | 13,327,486 |
| Sep 28, 2026 | $92.92 | $96.66 | $88.68 | $91.97 | -2.65% | 15,295,211 |
| Sep 21, 2026 | $94.71 | $100.92 | $93.74 | $94.47 | +1.11% | 15,068,916 |
| Sep 14, 2026 | $96.84 | $99.10 | $93.00 | $93.43 | -3.80% | 14,523,464 |
| Sep 8, 2026 | $104.67 | $104.74 | $95.92 | $97.12 | -6.49% | 10,838,749 |
| Aug 31, 2026 | $102.70 | $104.18 | $98.75 | $103.86 | +0.45% | 17,390,816 |
| Aug 24, 2026 | $101.92 | $108.38 | $101.22 | $103.39 | +1.42% | 18,187,050 |
| Aug 17, 2026 | $85.50 | $101.95 | $83.85 | $101.94 | +18.40% | 31,226,888 |
| Aug 10, 2026 | $87.15 | $88.72 | $85.96 | $86.10 | -2.55% | 13,359,887 |
| Aug 3, 2026 | $85.40 | $88.87 | $83.38 | $88.35 | +5.30% | 10,649,113 |
| Jul 27, 2026 | $81.01 | $86.00 | $81.01 | $83.90 | +4.50% | 10,938,914 |
| Jul 20, 2026 | $82.55 | $84.00 | $78.66 | $80.29 | -2.24% | 10,179,114 |
| Jul 13, 2026 | $82.49 | $84.88 | $80.19 | $82.13 | -0.64% | 10,615,999 |
| Jul 6, 2026 | $84.41 | $87.23 | $80.81 | $82.66 | -1.25% | 11,669,750 |
| Jun 29, 2026 | $80.92 | $85.62 | $76.83 | $83.71 | +3.94% | 13,803,118 |
| Jun 22, 2026 | $85.55 | $85.98 | $79.28 | $80.54 | -5.03% | 18,791,428 |
| Jun 15, 2026 | $91.00 | $91.54 | $82.38 | $84.81 | -5.43% | 17,132,586 |
| Jun 8, 2026 | $83.83 | $89.93 | $82.70 | $89.68 | +7.41% | 16,644,185 |
| Jun 1, 2026 | $87.77 | $88.40 | $81.32 | $83.49 | -6.14% | 22,043,760 |
| May 26, 2026 | $88.56 | $92.35 | $86.08 | $88.95 | +0.71% | 16,514,125 |
| May 18, 2026 | $80.16 | $90.57 | $75.26 | $88.32 | +10.01% | 21,573,590 |
| May 11, 2026 | $85.34 | $85.60 | $79.59 | $80.28 | -6.87% | 14,614,402 |
| May 4, 2026 | $78.67 | $87.90 | $78.53 | $86.20 | +8.70% | 18,401,859 |
| Apr 27, 2026 | $78.16 | $86.42 | $75.22 | $79.30 | +1.90% | 21,927,713 |
| Apr 20, 2026 | $75.80 | $78.54 | $74.68 | $77.82 | +2.13% | 14,903,643 |
| Apr 13, 2026 | $72.05 | $78.88 | $71.85 | $76.20 | +4.86% | 18,828,503 |
| Apr 6, 2026 | $68.70 | $74.63 | $68.17 | $72.67 | +5.14% | 21,351,413 |
| Mar 30, 2026 | $67.73 | $73.90 | $66.22 | $69.12 | +2.81% | 26,917,045 |
| Mar 23, 2026 | $87.64 | $91.06 | $67.02 | $67.23 | -21.75% | 45,901,931 |
| Mar 16, 2026 | $88.30 | $91.99 | $84.05 | $85.92 | -2.23% | 18,881,663 |
| Mar 9, 2026 | $91.00 | $96.36 | $84.11 | $87.88 | -5.22% | 22,423,628 |
| Mar 2, 2026 | $106.75 | $106.95 | $92.50 | $92.72 | -15.30% | 22,629,037 |
| Feb 23, 2026 | $115.00 | $117.57 | $107.28 | $109.47 | -4.17% | 19,254,058 |
| Feb 17, 2026 | $110.13 | $114.50 | $108.19 | $114.23 | +5.53% | 14,476,467 |
| Feb 9, 2026 | $99.33 | $110.65 | $97.04 | $108.24 | +8.82% | 22,440,198 |
| Feb 2, 2026 | $116.78 | $121.64 | $90.81 | $99.47 | -13.71% | 40,558,746 |
| Jan 26, 2026 | $117.62 | $118.00 | $113.54 | $115.28 | -2.05% | 14,635,712 |
| Jan 20, 2026 | $113.00 | $120.27 | $112.50 | $117.69 | +2.29% | 13,107,904 |
| Jan 12, 2026 | $112.96 | $119.43 | $111.75 | $115.05 | +1.16% | 20,876,293 |
| Jan 5, 2026 | $108.95 | $113.86 | $103.74 | $113.73 | +6.53% | 16,079,870 |
| Dec 29, 2025 | $107.00 | $108.50 | $104.33 | $106.76 | -0.83% | 8,768,807 |
| Dec 22, 2025 | $108.70 | $109.44 | $106.86 | $107.65 | -0.32% | 6,282,977 |
| Dec 15, 2025 | $104.75 | $110.37 | $100.13 | $108.00 | +3.75% | 24,172,443 |
| Dec 8, 2025 | $105.78 | $109.62 | $102.15 | $104.10 | -0.98% | 17,407,698 |
| Dec 1, 2025 | $93.44 | $105.77 | $93.01 | $105.13 | +11.76% | 20,969,366 |
| Nov 24, 2025 | $90.00 | $94.99 | $89.66 | $94.07 | +4.64% | 10,307,972 |
| Nov 17, 2025 | $87.93 | $89.94 | $85.19 | $89.90 | +1.95% | 16,165,880 |
| Nov 10, 2025 | $88.11 | $93.40 | $88.05 | $88.18 | +0.49% | 17,348,127 |
| Nov 3, 2025 | $96.29 | $96.53 | $84.61 | $87.75 | -9.25% | 27,086,389 |
| Oct 27, 2025 | $102.64 | $103.52 | $92.39 | $96.69 | -5.35% | 18,793,947 |
| Oct 20, 2025 | $103.62 | $104.53 | $97.53 | $102.16 | +1.37% | 18,643,468 |
| Oct 13, 2025 | $92.50 | $100.80 | $91.10 | $100.78 | +14.98% | 19,815,889 |
| Oct 6, 2025 | $88.65 | $96.50 | $85.24 | $87.65 | -0.42% | 15,470,265 |
| Sep 29, 2025 | $87.77 | $89.90 | $85.01 | $88.02 | +1.57% | 16,441,959 |
| Sep 22, 2025 | $87.70 | $89.11 | $83.12 | $86.66 | -1.30% | 12,962,267 |
| Sep 15, 2025 | $85.52 | $90.60 | $85.11 | $87.80 | +4.96% | 14,841,405 |
| Sep 8, 2025 | $89.56 | $89.62 | $83.45 | $83.65 | -6.22% | 13,323,508 |
| Sep 2, 2025 | $90.14 | $92.21 | $86.87 | $89.20 | -2.76% | 14,430,974 |
| Aug 25, 2025 | $90.53 | $93.75 | $87.97 | $91.73 | +0.55% | 16,460,726 |
| Aug 18, 2025 | $91.00 | $92.25 | $84.42 | $91.23 | +0.29% | 34,894,965 |
| Aug 11, 2025 | $90.85 | $95.47 | $88.17 | $90.97 | +0.31% | 18,032,968 |
| Aug 4, 2025 | $91.71 | $93.04 | $89.49 | $90.69 | -0.38% | 12,748,079 |
| Jul 28, 2025 | $90.38 | $95.30 | $88.44 | $91.04 | +0.71% | 20,768,819 |
| Jul 21, 2025 | $87.21 | $90.50 | $85.83 | $90.40 | +3.66% | 21,531,566 |
| Jul 14, 2025 | $90.80 | $90.81 | $84.09 | $87.21 | -4.25% | 14,389,493 |
| Jul 7, 2025 | $88.08 | $92.65 | $84.58 | $91.08 | +2.66% | 19,554,769 |
| Jun 30, 2025 | $80.10 | $89.86 | $79.14 | $88.72 | +10.78% | 19,680,882 |
| Jun 23, 2025 | $77.36 | $83.43 | $75.63 | $80.09 | +6.52% | 33,908,860 |
| Jun 16, 2025 | $68.85 | $75.42 | $68.78 | $75.19 | +11.71% | 23,118,925 |
| Jun 9, 2025 | $69.78 | $71.86 | $67.11 | $67.31 | -1.68% | 16,402,104 |
| Jun 2, 2025 | $66.51 | $70.29 | $64.83 | $68.46 | +2.27% | 14,543,617 |
| May 26, 2025 | $63.11 | $69.49 | $62.57 | $66.94 | +5.10% | 19,380,514 |
| May 19, 2025 | $64.46 | $67.26 | $62.57 | $63.69 | -2.27% | 18,398,185 |
| May 12, 2025 | $64.65 | $67.70 | $62.03 | $65.17 | +6.85% | 18,355,156 |
| May 5, 2025 | $59.00 | $62.44 | $56.66 | $60.99 | +2.69% | 16,812,802 |
| Apr 28, 2025 | $58.60 | $60.75 | $57.28 | $59.39 | 0.00% | 21,208,526 |
| Apr 21, 2025 | $54.01 | $59.87 | $52.51 | $59.39 | +9.03% | 16,717,548 |
| Apr 14, 2025 | $56.89 | $58.56 | $51.97 | $54.47 | -1.38% | 18,501,602 |
| Apr 7, 2025 | $50.33 | $56.92 | $48.37 | $55.23 | +4.35% | 34,266,741 |
| Mar 31, 2025 | $64.59 | $68.98 | $51.48 | $52.93 | -19.09% | 32,531,533 |
| Mar 24, 2025 | $67.35 | $68.14 | $65.22 | $65.42 | -2.29% | 12,645,558 |
| Mar 17, 2025 | $66.76 | $69.53 | $66.08 | $66.95 | +0.65% | 16,090,384 |
| Mar 10, 2025 | $73.22 | $74.84 | $64.59 | $66.52 | -9.26% | 19,139,513 |
| Mar 3, 2025 | $72.53 | $73.90 | $67.21 | $73.31 | +1.95% | 15,064,757 |
| Feb 24, 2025 | $71.80 | $75.89 | $70.30 | $71.91 | +0.15% | 17,576,205 |
| Feb 18, 2025 | $69.60 | $72.43 | $69.21 | $71.80 | +4.53% | 14,427,905 |
| Feb 10, 2025 | $66.10 | $70.96 | $66.04 | $68.69 | +5.63% | 23,455,584 |
| Feb 3, 2025 | $81.61 | $83.06 | $63.92 | $65.03 | -22.05% | 47,248,872 |
| Jan 27, 2025 | $82.30 | $86.32 | $81.21 | $83.43 | +1.15% | 17,078,926 |
| Jan 21, 2025 | $78.00 | $82.85 | $77.15 | $82.48 | +5.93% | 12,171,800 |
| Jan 13, 2025 | $73.52 | $79.53 | $72.98 | $77.86 | +6.00% | 15,849,065 |
| Jan 6, 2025 | $73.93 | $76.60 | $71.36 | $73.45 | +1.79% | 13,390,565 |
| Dec 30, 2024 | $73.84 | $75.82 | $71.12 | $72.16 | -3.30% | 10,102,168 |
| Dec 23, 2024 | $73.93 | $75.89 | $73.46 | $74.62 | +0.35% | 7,752,260 |
| Dec 16, 2024 | $78.46 | $80.27 | $73.89 | $74.36 | -7.10% | 23,547,594 |
| Dec 9, 2024 | $81.60 | $84.27 | $79.17 | $80.04 | +0.91% | 19,968,837 |
| Dec 2, 2024 | $72.51 | $81.06 | $71.56 | $79.32 | +9.98% | 25,853,101 |
| Nov 25, 2024 | $71.38 | $76.42 | $71.34 | $72.12 | +3.13% | 24,104,111 |
| Nov 18, 2024 | $65.27 | $70.11 | $62.95 | $69.93 | +9.69% | 24,368,166 |
| Nov 11, 2024 | $64.49 | $66.73 | $62.29 | $63.75 | -0.23% | 23,708,128 |
| Nov 4, 2024 | $67.28 | $68.45 | $62.88 | $63.90 | -4.03% | 31,450,109 |
| Oct 28, 2024 | $87.84 | $92.46 | $63.36 | $66.58 | -23.69% | 53,523,182 |
| Oct 21, 2024 | $89.73 | $90.40 | $86.23 | $87.25 | -3.10% | 12,145,508 |
| Oct 14, 2024 | $95.50 | $95.68 | $89.10 | $90.04 | -6.31% | 16,457,964 |
| Oct 7, 2024 | $96.66 | $97.44 | $91.19 | $96.10 | +0.25% | 13,254,523 |
| Sep 30, 2024 | $102.97 | $103.44 | $94.52 | $95.86 | -4.02% | 17,678,767 |
| Sep 23, 2024 | $84.58 | $101.85 | $84.15 | $99.87 | +17.48% | 29,145,110 |
| Sep 16, 2024 | $85.11 | $90.97 | $84.52 | $85.01 | +0.53% | 22,941,252 |
| Sep 9, 2024 | $87.57 | $87.82 | $82.39 | $84.56 | -3.36% | 17,191,846 |
| Sep 3, 2024 | $90.73 | $93.40 | $87.48 | $87.50 | -4.54% | 15,097,013 |
| Aug 26, 2024 | $93.50 | $95.70 | $90.16 | $91.66 | -2.18% | 14,920,483 |
| Aug 19, 2024 | $95.10 | $96.61 | $87.73 | $93.70 | -1.34% | 41,809,033 |
| Aug 12, 2024 | $89.15 | $96.31 | $86.05 | $94.97 | +6.53% | 22,287,000 |
| Aug 5, 2024 | $91.17 | $94.81 | $88.94 | $89.15 | -6.65% | 20,133,268 |
| Jul 29, 2024 | $100.40 | $101.34 | $93.52 | $95.50 | -5.18% | 12,105,614 |
| Jul 22, 2024 | $98.89 | $102.17 | $97.59 | $100.72 | +1.55% | 13,925,925 |
| Jul 15, 2024 | $102.33 | $103.05 | $95.87 | $99.18 | -4.04% | 16,649,848 |
| Jul 8, 2024 | $106.59 | $107.29 | $101.35 | $103.36 | -2.81% | 15,455,848 |
| Jul 1, 2024 | $108.37 | $108.37 | $104.48 | $106.35 | -0.05% | 9,493,032 |
| Jun 24, 2024 | $113.85 | $115.82 | $104.01 | $106.40 | -6.54% | 17,436,278 |
| Jun 17, 2024 | $112.92 | $115.38 | $109.82 | $113.85 | -0.04% | 12,981,149 |
| Jun 10, 2024 | $120.10 | $120.19 | $113.05 | $113.90 | -5.45% | 14,089,386 |
| Jun 3, 2024 | $124.83 | $125.90 | $120.20 | $120.47 | -2.34% | 10,881,231 |
| May 28, 2024 | $126.02 | $127.05 | $119.96 | $123.36 | -2.14% | 11,982,232 |
| May 20, 2024 | $134.45 | $134.63 | $125.81 | $126.06 | -6.45% | 15,248,531 |
| May 13, 2024 | $132.99 | $139.34 | $132.31 | $134.75 | +2.08% | 12,867,186 |
| May 6, 2024 | $133.00 | $133.50 | $126.61 | $132.00 | -0.71% | 13,089,132 |
| Apr 29, 2024 | $148.22 | $149.06 | $124.03 | $132.94 | -9.84% | 26,330,469 |
| Apr 22, 2024 | $145.37 | $149.91 | $143.32 | $147.45 | +2.11% | 10,908,257 |
| Apr 15, 2024 | $140.64 | $146.63 | $134.76 | $144.41 | +4.04% | 12,403,558 |
| Apr 8, 2024 | $144.76 | $148.64 | $138.12 | $138.80 | -3.90% | 8,242,338 |
| Apr 1, 2024 | $154.18 | $155.73 | $143.94 | $144.43 | -6.31% | 11,203,237 |
| Mar 25, 2024 | $143.82 | $155.05 | $138.38 | $154.15 | +7.66% | 11,230,639 |
| Mar 18, 2024 | $149.28 | $150.07 | $141.03 | $143.18 | -4.39% | 8,782,378 |
| Mar 11, 2024 | $150.08 | $159.54 | $149.45 | $149.75 | +0.17% | 14,424,330 |
| Mar 4, 2024 | $148.55 | $150.41 | $143.06 | $149.50 | +0.45% | 9,749,353 |
| Feb 26, 2024 | $149.00 | $150.82 | $144.35 | $148.83 | -0.77% | 10,142,439 |
| Feb 20, 2024 | $144.00 | $151.73 | $143.06 | $149.99 | +2.47% | 8,985,756 |
| Feb 12, 2024 | $143.92 | $147.64 | $140.20 | $146.37 | +2.11% | 12,169,985 |
| Feb 5, 2024 | $159.46 | $159.75 | $138.02 | $143.34 | +6.87% | 29,270,540 |
| Jan 29, 2024 | $130.77 | $136.53 | $129.84 | $134.12 | +2.54% | 16,266,341 |
| Jan 22, 2024 | $126.25 | $134.90 | $124.82 | $130.80 | +3.95% | 15,012,614 |
| Jan 16, 2024 | $133.74 | $133.98 | $124.14 | $125.83 | -6.66% | 15,050,730 |
| Jan 8, 2024 | $136.71 | $139.40 | $133.01 | $134.81 | -1.81% | 11,482,672 |
| Jan 2, 2024 | $144.34 | $145.77 | $136.10 | $137.30 | -6.12% | 8,995,125 |
| Dec 26, 2023 | $144.17 | $148.09 | $143.48 | $146.25 | +1.26% | 4,548,369 |
| Dec 18, 2023 | $144.00 | $151.19 | $142.63 | $144.43 | +0.55% | 12,521,582 |
| Dec 11, 2023 | $134.21 | $148.15 | $132.01 | $143.64 | +7.41% | 16,486,818 |
| Dec 4, 2023 | $130.67 | $140.49 | $130.67 | $133.73 | +1.36% | 17,789,780 |
| Nov 27, 2023 | $123.50 | $132.40 | $122.00 | $131.94 | +6.48% | 14,570,685 |
| Nov 20, 2023 | $123.22 | $124.84 | $119.32 | $123.91 | +0.08% | 7,200,216 |
| Nov 13, 2023 | $114.69 | $127.24 | $112.34 | $123.81 | +7.90% | 16,131,636 |
| Nov 6, 2023 | $112.06 | $118.41 | $111.13 | $114.75 | +3.42% | 18,613,148 |
| Oct 30, 2023 | $124.64 | $129.11 | $102.22 | $110.96 | -10.90% | 33,194,249 |
| Oct 23, 2023 | $135.57 | $140.57 | $123.64 | $124.53 | -9.30% | 10,906,433 |
| Oct 16, 2023 | $138.56 | $143.72 | $136.82 | $137.30 | -0.28% | 9,412,464 |
| Oct 9, 2023 | $143.38 | $145.45 | $136.30 | $137.68 | -5.22% | 8,513,060 |
| Oct 2, 2023 | $143.24 | $147.06 | $139.63 | $145.26 | +0.49% | 7,437,886 |
| Sep 25, 2023 | $146.19 | $147.37 | $138.14 | $144.55 | -2.08% | 10,584,834 |
| Sep 18, 2023 | $154.81 | $156.00 | $145.46 | $147.62 | -5.19% | 9,370,944 |
| Sep 11, 2023 | $155.42 | $158.93 | $150.11 | $155.70 | +1.10% | 12,532,489 |
| Sep 5, 2023 | $160.63 | $163.22 | $153.58 | $154.00 | -4.76% | 6,811,835 |
| Aug 28, 2023 | $154.71 | $165.77 | $154.58 | $161.70 | +5.55% | 10,621,012 |
| Aug 21, 2023 | $155.37 | $156.55 | $147.18 | $153.20 | -2.23% | 18,698,218 |
| Aug 14, 2023 | $166.52 | $168.27 | $149.45 | $156.69 | -6.53% | 19,150,709 |
| Aug 7, 2023 | $171.18 | $175.31 | $165.59 | $167.63 | -1.78% | 12,098,917 |
| Jul 31, 2023 | $181.78 | $183.20 | $170.05 | $170.66 | -5.42% | 15,849,859 |
| Jul 24, 2023 | $176.16 | $181.30 | $171.93 | $180.44 | +0.43% | 15,591,541 |
| Jul 17, 2023 | $191.63 | $193.02 | $179.57 | $179.66 | -7.21% | 14,746,531 |
| Jul 10, 2023 | $191.93 | $197.41 | $190.95 | $193.63 | +0.61% | 7,283,626 |
| Jul 3, 2023 | $197.12 | $198.86 | $190.18 | $192.46 | -2.00% | 5,195,733 |
| Jun 26, 2023 | $192.63 | $197.47 | $191.24 | $196.38 | +2.31% | 6,907,615 |
| Jun 20, 2023 | $200.20 | $201.56 | $190.76 | $191.94 | -5.89% | 10,162,614 |
| Jun 12, 2023 | $176.77 | $204.41 | $175.05 | $203.95 | +15.53% | 17,037,485 |
| Jun 5, 2023 | $183.99 | $186.00 | $175.83 | $176.53 | -6.25% | 12,719,114 |
| May 30, 2023 | $194.15 | $194.19 | $182.02 | $188.29 | -3.16% | 12,345,551 |
| May 22, 2023 | $199.00 | $199.76 | $188.28 | $194.44 | -2.72% | 8,801,081 |
| May 15, 2023 | $200.04 | $201.70 | $193.83 | $199.88 | +0.37% | 9,958,082 |
| May 8, 2023 | $207.00 | $209.64 | $196.30 | $199.15 | -2.16% | 14,520,833 |
| May 1, 2023 | $248.20 | $250.63 | $190.30 | $203.54 | -17.50% | 25,966,745 |
| Apr 24, 2023 | $255.53 | $255.80 | $240.50 | $246.72 | -3.71% | 5,515,508 |
| Apr 17, 2023 | $254.20 | $260.46 | $251.70 | $256.23 | +0.87% | 6,431,293 |
| Apr 10, 2023 | $239.53 | $257.52 | $236.54 | $254.01 | +5.28% | 7,273,829 |
| Apr 3, 2023 | $245.46 | $248.77 | $236.57 | $241.26 | -2.11% | 5,778,014 |
| Mar 27, 2023 | $243.30 | $249.63 | $239.30 | $246.46 | +1.97% | 5,988,117 |
| Mar 20, 2023 | $234.62 | $244.95 | $233.72 | $241.69 | +3.04% | 5,648,430 |
| Mar 13, 2023 | $235.11 | $243.00 | $231.30 | $234.56 | -0.69% | 7,488,911 |
| Mar 6, 2023 | $252.24 | $254.39 | $234.62 | $236.20 | -6.73% | 4,788,947 |
| Feb 27, 2023 | $244.36 | $254.18 | $239.18 | $253.23 | +4.33% | 6,359,044 |
| Feb 21, 2023 | $247.50 | $253.48 | $241.70 | $242.72 | -4.02% | 4,145,102 |
| Feb 13, 2023 | $253.37 | $262.26 | $247.51 | $252.88 | +1.05% | 7,092,511 |
| Feb 6, 2023 | $266.63 | $267.91 | $246.54 | $250.24 | -7.16% | 10,981,989 |
| Jan 30, 2023 | $269.10 | $283.62 | $265.52 | $269.54 | -0.46% | 9,815,432 |
| Jan 23, 2023 | $270.00 | $277.68 | $268.69 | $270.79 | +1.21% | 8,141,454 |
| Jan 17, 2023 | $266.00 | $269.44 | $259.00 | $267.56 | +0.13% | 5,347,139 |
| Jan 9, 2023 | $261.59 | $267.79 | $256.20 | $267.22 | +1.29% | 6,557,346 |
| Jan 3, 2023 | $256.18 | $267.36 | $250.58 | $263.81 | +6.33% | 6,372,485 |
| Dec 27, 2022 | $241.78 | $251.18 | $241.78 | $248.11 | +2.94% | 4,862,832 |
| Dec 19, 2022 | $240.46 | $248.17 | $232.21 | $241.02 | +0.03% | 6,222,114 |
| Dec 12, 2022 | $239.83 | $254.82 | $236.93 | $240.94 | +0.22% | 11,022,892 |
| Dec 5, 2022 | $235.49 | $243.55 | $230.46 | $240.41 | +0.59% | 9,288,458 |
| Nov 28, 2022 | $216.61 | $239.74 | $214.14 | $239.01 | +8.64% | 9,844,633 |
| Nov 21, 2022 | $228.44 | $229.60 | $215.01 | $220.01 | -5.76% | 6,327,522 |
| Nov 14, 2022 | $225.78 | $235.54 | $216.39 | $233.46 | +2.30% | 9,749,942 |
| Nov 7, 2022 | $209.42 | $232.33 | $202.86 | $228.22 | +8.40% | 11,980,756 |
| Oct 31, 2022 | $204.37 | $217.65 | $186.47 | $210.53 | +1.98% | 22,977,437 |
| Oct 24, 2022 | $201.80 | $209.38 | $193.48 | $206.44 | +2.30% | 9,885,952 |
| Oct 17, 2022 | $211.78 | $220.30 | $196.96 | $201.80 | -3.59% | 10,713,952 |
| Oct 10, 2022 | $219.81 | $220.24 | $206.19 | $209.31 | -4.76% | 7,547,301 |
| Oct 3, 2022 | $217.86 | $231.60 | $213.08 | $219.77 | +1.79% | 8,216,939 |
| Sep 26, 2022 | $227.87 | $236.16 | $215.86 | $215.90 | -5.73% | 8,890,857 |
| Sep 19, 2022 | $236.29 | $247.43 | $225.56 | $229.02 | -4.33% | 5,976,808 |
| Sep 12, 2022 | $253.98 | $260.28 | $237.63 | $239.38 | -5.35% | 6,590,655 |
| Sep 6, 2022 | $249.32 | $254.04 | $243.40 | $252.90 | +1.84% | 6,368,447 |
| Aug 29, 2022 | $258.70 | $264.52 | $246.85 | $248.32 | -5.18% | 6,134,899 |
| Aug 22, 2022 | $267.43 | $279.32 | $261.55 | $261.88 | -4.17% | 5,639,714 |
| Aug 15, 2022 | $273.38 | $284.45 | $268.18 | $273.28 | -0.76% | 7,215,594 |
| Aug 8, 2022 | $269.42 | $276.57 | $265.00 | $275.38 | +1.71% | 5,043,184 |
| Aug 1, 2022 | $270.37 | $274.69 | $264.92 | $270.74 | -0.86% | 5,861,490 |
| Jul 25, 2022 | $259.84 | $274.15 | $250.69 | $273.10 | +5.00% | 5,641,682 |
| Jul 18, 2022 | $248.86 | $265.80 | $244.90 | $260.10 | +5.93% | 4,996,282 |
| Jul 11, 2022 | $249.53 | $251.30 | $238.52 | $245.54 | -2.36% | 5,317,159 |
| Jul 5, 2022 | $249.71 | $261.95 | $248.77 | $251.48 | -1.96% | 4,807,609 |
| Jun 27, 2022 | $268.64 | $269.88 | $248.64 | $256.52 | -5.06% | 6,408,529 |
| Jun 21, 2022 | $241.92 | $270.30 | $237.60 | $270.20 | +13.61% | 6,839,307 |
| Jun 13, 2022 | $240.87 | $249.32 | $230.19 | $237.83 | -4.67% | 8,095,981 |
| Jun 6, 2022 | $267.88 | $272.72 | $248.72 | $249.48 | -5.58% | 7,294,522 |
| May 31, 2022 | $253.68 | $264.96 | $250.20 | $264.22 | +4.91% | 9,043,291 |
| May 23, 2022 | $240.19 | $254.58 | $225.70 | $251.86 | +6.18% | 7,521,614 |
| May 16, 2022 | $238.87 | $242.99 | $227.71 | $237.21 | -1.32% | 9,835,772 |
| May 9, 2022 | $235.10 | $241.51 | $225.39 | $240.39 | +0.04% | 9,901,202 |
| May 2, 2022 | $261.11 | $263.41 | $227.49 | $240.30 | -9.00% | 14,134,458 |
| Apr 25, 2022 | $263.04 | $274.71 | $254.77 | $264.06 | +0.01% | 7,193,806 |
| Apr 18, 2022 | $263.11 | $285.79 | $262.38 | $264.04 | +0.06% | 6,888,204 |
| Apr 11, 2022 | $264.00 | $270.70 | $260.55 | $263.87 | -1.04% | 5,121,311 |
| Apr 4, 2022 | $274.32 | $279.60 | $261.04 | $266.64 | -2.83% | 7,218,284 |
| Mar 28, 2022 | $276.67 | $289.59 | $271.88 | $274.41 | -0.17% | 6,103,983 |
| Mar 21, 2022 | $275.66 | $282.85 | $270.46 | $274.89 | -0.72% | 5,751,874 |
| Mar 14, 2022 | $266.07 | $279.19 | $248.42 | $276.87 | +4.78% | 10,762,803 |
| Mar 7, 2022 | $285.08 | $285.51 | $262.23 | $264.23 | -7.51% | 9,887,592 |
| Feb 28, 2022 | $295.52 | $298.19 | $282.37 | $285.69 | -4.87% | 7,772,432 |
| Feb 22, 2022 | $300.00 | $301.76 | $279.37 | $300.33 | -0.88% | 6,255,879 |
| Feb 14, 2022 | $300.77 | $311.59 | $299.65 | $302.99 | +0.74% | 5,725,376 |
| Feb 7, 2022 | $315.53 | $324.70 | $300.10 | $300.77 | -4.01% | 7,310,200 |
| Jan 31, 2022 | $302.58 | $319.53 | $299.95 | $313.35 | +3.15% | 10,463,426 |
| Jan 24, 2022 | $294.00 | $304.89 | $283.54 | $303.79 | +2.28% | 10,453,045 |
| Jan 18, 2022 | $314.70 | $319.07 | $296.76 | $297.02 | -7.77% | 8,758,937 |
| Jan 10, 2022 | $349.50 | $349.60 | $318.64 | $322.05 | -9.26% | 8,286,698 |
| Jan 3, 2022 | $368.49 | $374.20 | $350.07 | $354.93 | -4.12% | 6,147,624 |
| Dec 27, 2021 | $366.00 | $372.36 | $366.00 | $370.20 | +1.15% | 2,783,977 |
| Dec 20, 2021 | $342.20 | $367.95 | $340.14 | $365.99 | +5.79% | 4,073,898 |
| Dec 13, 2021 | $360.19 | $369.24 | $343.45 | $345.96 | -4.27% | 7,243,319 |
| Dec 6, 2021 | $337.58 | $362.70 | $337.33 | $361.39 | +7.78% | 5,479,146 |
| Nov 29, 2021 | $336.89 | $347.35 | $325.10 | $335.30 | +0.28% | 9,073,428 |
| Nov 22, 2021 | $353.99 | $357.82 | $334.07 | $334.35 | -5.24% | 4,538,890 |
| Nov 15, 2021 | $347.11 | $356.51 | $342.04 | $352.85 | +1.77% | 6,447,328 |
| Nov 8, 2021 | $351.08 | $353.45 | $340.46 | $346.72 | -0.80% | 4,429,138 |
| Nov 1, 2021 | $326.50 | $350.37 | $313.41 | $349.50 | +7.76% | 7,601,277 |
| Oct 25, 2021 | $327.52 | $333.66 | $322.65 | $324.33 | -1.01% | 5,465,024 |
| Oct 18, 2021 | $316.35 | $328.86 | $303.99 | $327.64 | +2.13% | 8,316,524 |
| Oct 11, 2021 | $311.94 | $322.54 | $307.82 | $320.82 | +2.92% | 4,410,388 |
| Oct 4, 2021 | $308.95 | $319.37 | $302.30 | $311.71 | +0.33% | 5,394,252 |
| Sep 27, 2021 | $318.98 | $322.30 | $299.76 | $310.68 | -3.11% | 5,957,091 |
| Sep 20, 2021 | $311.46 | $324.46 | $308.07 | $320.65 | +0.24% | 6,408,319 |
| Sep 13, 2021 | $338.67 | $338.89 | $318.55 | $319.88 | -4.72% | 6,037,475 |
| Sep 7, 2021 | $341.27 | $342.35 | $333.32 | $335.71 | -1.79% | 3,378,352 |
| Aug 30, 2021 | $342.25 | $347.82 | $340.12 | $341.83 | +0.30% | 4,249,249 |
| Aug 23, 2021 | $332.24 | $341.79 | $331.75 | $340.82 | +3.22% | 4,004,946 |
| Aug 16, 2021 | $326.45 | $330.81 | $317.05 | $330.18 | +1.10% | 7,122,513 |
| Aug 9, 2021 | $328.84 | $329.78 | $324.19 | $326.60 | -0.68% | 3,130,608 |
| Aug 2, 2021 | $332.27 | $333.82 | $324.42 | $328.83 | -1.50% | 3,873,470 |
| Jul 26, 2021 | $332.73 | $336.56 | $327.93 | $333.83 | +0.08% | 3,952,542 |
| Jul 19, 2021 | $319.97 | $333.68 | $313.71 | $333.55 | +2.79% | 4,348,905 |
| Jul 12, 2021 | $317.23 | $328.65 | $316.81 | $324.49 | +2.08% | 4,706,943 |
| Jul 6, 2021 | $317.43 | $321.90 | $307.86 | $317.87 | +0.10% | 3,934,629 |
| Jun 28, 2021 | $317.34 | $320.26 | $313.60 | $317.56 | +0.51% | 5,224,017 |
| Jun 21, 2021 | $297.57 | $316.99 | $296.66 | $315.95 | +6.78% | 6,487,121 |
| Jun 14, 2021 | $300.23 | $306.25 | $294.50 | $295.88 | -1.45% | 6,798,462 |
| Jun 7, 2021 | $303.18 | $304.37 | $297.33 | $300.22 | -1.03% | 4,270,434 |
| Jun 1, 2021 | $308.00 | $309.49 | $299.02 | $303.35 | -1.03% | 4,157,606 |
| May 24, 2021 | $297.64 | $307.66 | $297.54 | $306.52 | +3.29% | 5,940,027 |
| May 17, 2021 | $295.75 | $301.61 | $293.25 | $296.75 | +0.09% | 5,326,448 |
| May 10, 2021 | $305.00 | $305.95 | $287.83 | $296.48 | -2.26% | 5,809,245 |
| May 3, 2021 | $302.39 | $305.83 | $286.58 | $303.35 | -3.33% | 11,901,824 |
| Apr 26, 2021 | $313.41 | $318.34 | $312.62 | $313.80 | +0.00% | 5,532,482 |
| Apr 19, 2021 | $310.84 | $316.29 | $305.55 | $313.79 | +0.48% | 4,206,342 |
| Apr 12, 2021 | $302.90 | $313.72 | $299.69 | $312.29 | +3.37% | 5,127,484 |
| Apr 5, 2021 | $293.68 | $302.18 | $292.22 | $302.12 | +3.35% | 4,657,737 |
| Mar 29, 2021 | $292.02 | $297.99 | $289.02 | $292.33 | +0.01% | 4,525,628 |
| Mar 22, 2021 | $286.89 | $292.77 | $280.04 | $292.31 | +2.49% | 7,464,517 |
| Mar 15, 2021 | $289.34 | $293.97 | $284.06 | $285.22 | -1.38% | 9,174,602 |
| Mar 8, 2021 | $283.00 | $294.06 | $278.28 | $289.21 | -1.26% | 9,398,610 |
| Mar 1, 2021 | $290.78 | $297.70 | $283.72 | $292.89 | +2.46% | 7,205,825 |
| Feb 22, 2021 | $283.98 | $298.31 | $283.14 | $285.86 | +0.25% | 6,499,396 |
| Feb 16, 2021 | $291.96 | $297.55 | $284.69 | $285.16 | -1.75% | 5,141,221 |
| Feb 8, 2021 | $280.25 | $291.00 | $274.41 | $290.25 | +6.39% | 8,639,321 |
| Feb 1, 2021 | $238.83 | $276.94 | $237.73 | $272.81 | +15.28% | 9,052,727 |
| Jan 25, 2021 | $250.24 | $252.20 | $231.97 | $236.65 | -5.28% | 7,322,137 |
| Jan 19, 2021 | $249.00 | $258.89 | $245.88 | $249.83 | +0.28% | 5,006,916 |
| Jan 11, 2021 | $258.70 | $259.70 | $248.13 | $249.13 | -4.45% | 6,530,985 |
| Jan 4, 2021 | $261.05 | $264.65 | $253.51 | $260.73 | -2.05% | 6,423,677 |
| Dec 28, 2020 | $264.37 | $267.20 | $261.85 | $266.19 | +2.01% | 2,610,552 |
| Dec 21, 2020 | $256.72 | $261.81 | $250.79 | $260.95 | -0.14% | 3,757,779 |
| Dec 14, 2020 | $248.40 | $267.04 | $246.87 | $261.31 | +6.33% | 9,407,084 |
| Dec 7, 2020 | $242.89 | $249.32 | $242.01 | $245.75 | +0.67% | 5,090,940 |
| Nov 30, 2020 | $243.83 | $250.85 | $240.25 | $244.12 | -0.74% | 8,103,009 |
| Nov 23, 2020 | $241.49 | $248.83 | $237.62 | $245.94 | +2.24% | 4,807,726 |
| Nov 16, 2020 | $258.75 | $259.78 | $238.93 | $240.56 | -5.70% | 7,364,319 |
| Nov 9, 2020 | $248.97 | $256.07 | $246.00 | $255.11 | +6.90% | 6,452,315 |
| Nov 2, 2020 | $233.54 | $239.86 | $220.42 | $238.64 | +8.64% | 7,416,550 |
| Oct 26, 2020 | $232.24 | $233.52 | $216.25 | $219.66 | -6.62% | 5,687,514 |
| Oct 19, 2020 | $224.62 | $235.84 | $221.37 | $235.23 | +4.95% | 4,084,164 |
| Oct 12, 2020 | $226.43 | $228.60 | $220.35 | $224.13 | -0.21% | 4,357,403 |
| Oct 5, 2020 | $221.66 | $226.27 | $216.84 | $224.60 | +2.67% | 4,006,164 |
| Sep 28, 2020 | $217.11 | $220.76 | $212.73 | $218.76 | +1.65% | 4,491,492 |
| Sep 21, 2020 | $209.50 | $215.53 | $204.23 | $215.20 | +1.32% | 4,483,363 |
| Sep 14, 2020 | $216.50 | $220.28 | $211.39 | $212.39 | -1.07% | 3,785,961 |
| Sep 8, 2020 | $213.73 | $220.56 | $212.60 | $214.69 | -0.71% | 4,726,910 |
| Aug 31, 2020 | $223.41 | $224.23 | $212.15 | $216.22 | -3.01% | 8,258,116 |
| Aug 24, 2020 | $211.77 | $223.54 | $210.83 | $222.93 | +7.69% | 6,543,668 |
| Aug 17, 2020 | $213.98 | $214.67 | $194.14 | $207.01 | -2.40% | 10,715,871 |
| Aug 10, 2020 | $199.55 | $217.32 | $199.10 | $212.09 | +6.05% | 5,407,581 |
| Aug 3, 2020 | $199.16 | $202.40 | $196.42 | $199.99 | +1.24% | 5,281,516 |
| Jul 27, 2020 | $192.34 | $197.79 | $187.75 | $197.54 | +3.02% | 6,357,693 |
| Jul 20, 2020 | $196.98 | $197.91 | $190.29 | $191.75 | -3.16% | 3,782,862 |
| Jul 13, 2020 | $190.76 | $201.53 | $188.67 | $198.00 | +4.38% | 5,781,039 |
| Jul 6, 2020 | $194.00 | $194.71 | $185.48 | $189.69 | -1.00% | 6,452,367 |
| Jun 29, 2020 | $185.27 | $193.37 | $183.91 | $191.61 | +4.06% | 3,907,310 |
| Jun 22, 2020 | $191.16 | $195.28 | $183.22 | $184.14 | -3.24% | 8,177,671 |
| Jun 15, 2020 | $188.06 | $199.90 | $185.59 | $190.30 | -0.56% | 6,145,616 |
| Jun 8, 2020 | $203.50 | $205.39 | $187.91 | $191.38 | -6.72% | 6,165,439 |
| Jun 1, 2020 | $199.16 | $206.52 | $198.43 | $205.17 | +3.90% | 7,133,783 |
| May 26, 2020 | $183.79 | $199.05 | $182.48 | $197.47 | +10.81% | 9,478,182 |
| May 18, 2020 | $171.99 | $181.00 | $171.99 | $178.20 | +5.19% | 8,820,663 |
| May 11, 2020 | $172.00 | $172.89 | $158.25 | $169.41 | -2.16% | 8,550,561 |
| May 4, 2020 | $171.53 | $176.89 | $169.11 | $173.15 | +0.35% | 6,968,035 |
| Apr 27, 2020 | $167.73 | $179.86 | $163.48 | $172.54 | +3.75% | 11,070,591 |
| Apr 20, 2020 | $171.94 | $172.97 | $160.86 | $166.31 | -4.56% | 7,499,219 |
| Apr 13, 2020 | $164.13 | $175.05 | $156.31 | $174.26 | +5.72% | 15,767,375 |
| Apr 6, 2020 | $158.32 | $169.24 | $157.03 | $164.83 | +6.98% | 8,346,119 |
| Mar 30, 2020 | $160.38 | $167.92 | $147.16 | $154.08 | -4.11% | 9,400,214 |
| Mar 23, 2020 | $149.78 | $176.48 | $140.32 | $160.68 | +6.41% | 12,995,182 |
| Mar 16, 2020 | $150.50 | $163.09 | $137.01 | $151.00 | -12.32% | 19,312,999 |
| Mar 9, 2020 | $179.40 | $187.69 | $152.47 | $172.22 | -10.28% | 15,256,592 |
| Mar 2, 2020 | $185.02 | $195.64 | $182.62 | $191.95 | +4.55% | 14,551,857 |
| Feb 24, 2020 | $199.56 | $203.90 | $176.44 | $183.60 | -12.27% | 16,505,071 |
| Feb 18, 2020 | $214.84 | $214.88 | $208.67 | $209.27 | -2.67% | 7,980,059 |
| Feb 10, 2020 | $207.57 | $216.18 | $205.94 | $215.01 | +2.90% | 8,561,375 |
| Feb 3, 2020 | $195.68 | $213.45 | $195.04 | $208.96 | +7.07% | 14,291,012 |
| Jan 27, 2020 | $192.01 | $200.31 | $191.07 | $195.16 | -4.96% | 10,642,711 |
| Jan 21, 2020 | $215.41 | $217.93 | $204.33 | $205.34 | -6.61% | 9,835,144 |
| Jan 13, 2020 | $211.62 | $220.42 | $210.45 | $219.88 | +3.90% | 7,137,294 |
| Jan 6, 2020 | $203.81 | $212.13 | $203.45 | $211.62 | +3.38% | 7,721,088 |
| Dec 30, 2019 | $207.93 | $208.33 | $203.73 | $204.70 | -1.56% | 3,414,015 |
| Dec 23, 2019 | $207.47 | $208.26 | $205.25 | $207.95 | +0.53% | 3,155,637 |
| Dec 16, 2019 | $204.77 | $207.98 | $198.47 | $206.86 | +1.80% | 8,842,410 |
| Dec 9, 2019 | $198.72 | $203.76 | $196.20 | $203.21 | +2.67% | 6,171,706 |
| Dec 2, 2019 | $195.06 | $198.88 | $192.17 | $197.92 | +1.25% | 7,318,663 |
| Nov 25, 2019 | $193.90 | $196.45 | $192.39 | $195.47 | +1.19% | 5,008,314 |
| Nov 18, 2019 | $191.17 | $196.51 | $191.01 | $193.18 | +1.15% | 7,149,636 |
| Nov 11, 2019 | $187.35 | $192.30 | $186.08 | $190.99 | +1.99% | 5,736,215 |
| Nov 4, 2019 | $187.11 | $189.08 | $179.76 | $187.27 | +0.37% | 7,792,246 |
| Oct 28, 2019 | $187.17 | $194.64 | $180.05 | $186.58 | -1.09% | 13,375,004 |
| Oct 21, 2019 | $185.00 | $190.38 | $184.46 | $188.63 | +1.67% | 8,399,249 |
| Oct 14, 2019 | $194.20 | $195.59 | $183.84 | $185.53 | -4.29% | 8,791,096 |
| Oct 7, 2019 | $197.90 | $198.96 | $188.58 | $193.85 | -2.17% | 8,178,083 |
| Sep 30, 2019 | $195.56 | $201.42 | $191.32 | $198.14 | +0.92% | 6,342,313 |
| Sep 23, 2019 | $192.66 | $198.58 | $191.55 | $196.33 | +2.30% | 5,734,487 |
| Sep 16, 2019 | $193.53 | $194.79 | $189.82 | $191.91 | -1.49% | 8,124,025 |
| Sep 9, 2019 | $207.00 | $207.16 | $193.58 | $194.82 | -5.90% | 8,660,603 |
| Sep 3, 2019 | $196.76 | $207.50 | $196.60 | $207.03 | +4.57% | 8,446,717 |
| Aug 26, 2019 | $199.14 | $205.56 | $196.34 | $197.99 | +0.43% | 8,567,758 |
| Aug 19, 2019 | $195.20 | $206.00 | $191.31 | $197.15 | +10.00% | 14,310,307 |
| Aug 12, 2019 | $181.00 | $183.51 | $174.65 | $179.22 | -2.39% | 10,313,002 |
| Aug 5, 2019 | $179.86 | $187.45 | $173.22 | $183.61 | +0.77% | 8,688,391 |
| Jul 29, 2019 | $191.27 | $194.74 | $181.13 | $182.20 | -4.54% | 7,306,457 |
| Jul 22, 2019 | $191.25 | $191.78 | $187.46 | $190.87 | +0.02% | 4,341,390 |
| Jul 15, 2019 | $187.40 | $192.97 | $186.80 | $190.83 | +2.15% | 5,227,993 |
| Jul 8, 2019 | $184.88 | $188.59 | $183.32 | $186.81 | +0.79% | 4,691,419 |
| Jul 1, 2019 | $184.88 | $186.88 | $180.93 | $185.35 | +1.22% | 4,852,260 |
| Jun 24, 2019 | $182.56 | $184.70 | $181.74 | $183.11 | +0.99% | 5,910,003 |
| Jun 17, 2019 | $177.28 | $183.61 | $176.07 | $181.31 | +2.50% | 7,104,468 |
| Jun 10, 2019 | $177.14 | $179.10 | $175.66 | $176.88 | +0.01% | 6,013,492 |
| Jun 3, 2019 | $161.41 | $177.35 | $161.20 | $176.86 | +9.83% | 7,163,479 |
| May 28, 2019 | $164.94 | $169.81 | $160.93 | $161.03 | -2.50% | 5,839,654 |
| May 20, 2019 | $167.09 | $169.17 | $163.28 | $165.16 | -1.47% | 6,548,610 |
| May 13, 2019 | $161.50 | $172.99 | $160.83 | $167.62 | +1.99% | 9,125,340 |
| May 6, 2019 | $170.82 | $172.62 | $161.48 | $164.35 | -5.78% | 11,343,836 |
| Apr 29, 2019 | $172.33 | $180.20 | $166.69 | $174.43 | +1.12% | 10,088,354 |
| Apr 22, 2019 | $170.02 | $172.76 | $168.27 | $172.50 | +1.27% | 4,307,240 |
| Apr 15, 2019 | $167.31 | $171.39 | $166.14 | $170.33 | +1.68% | 4,774,473 |
| Apr 8, 2019 | $163.68 | $169.47 | $163.04 | $167.52 | +2.46% | 5,947,213 |
| Apr 1, 2019 | $165.78 | $166.92 | $162.47 | $163.50 | -1.24% | 4,326,320 |
| Mar 25, 2019 | $159.03 | $165.76 | $158.58 | $165.55 | +3.79% | 5,023,060 |
| Mar 18, 2019 | $162.45 | $163.79 | $158.29 | $159.50 | -1.99% | 6,041,146 |
| Mar 11, 2019 | $156.00 | $163.38 | $155.51 | $162.74 | +4.29% | 8,216,972 |
| Mar 4, 2019 | $157.83 | $158.56 | $152.99 | $156.04 | -0.56% | 9,783,980 |
| Feb 25, 2019 | $159.37 | $159.37 | $154.37 | $156.92 | -1.30% | 7,361,497 |
| Feb 19, 2019 | $154.32 | $159.07 | $152.37 | $158.98 | +2.56% | 5,997,589 |
| Feb 11, 2019 | $154.38 | $155.28 | $151.66 | $155.01 | +0.19% | 8,152,012 |
| Feb 4, 2019 | $136.88 | $157.01 | $135.39 | $154.71 | +13.16% | 22,073,334 |
| Jan 28, 2019 | $127.52 | $137.70 | $126.75 | $136.72 | +6.75% | 15,594,386 |
| Jan 22, 2019 | $127.61 | $129.66 | $124.54 | $128.07 | +0.42% | 8,989,994 |
| Jan 14, 2019 | $125.28 | $129.13 | $124.38 | $127.54 | +1.27% | 9,354,014 |
| Jan 7, 2019 | $129.42 | $133.81 | $121.47 | $125.94 | -3.06% | 14,293,342 |
| Dec 31, 2018 | $129.73 | $132.46 | $125.20 | $129.92 | +1.06% | 8,820,161 |
| Dec 24, 2018 | $125.34 | $130.34 | $121.64 | $128.56 | +2.18% | 4,723,280 |
| Dec 17, 2018 | $134.70 | $134.77 | $123.49 | $125.82 | -6.92% | 11,951,019 |
| Dec 10, 2018 | $136.48 | $141.66 | $134.94 | $135.18 | -1.41% | 8,404,070 |
| Dec 3, 2018 | $144.22 | $152.92 | $135.81 | $137.12 | -3.88% | 14,094,482 |
| Nov 26, 2018 | $141.43 | $142.86 | $138.31 | $142.66 | +1.82% | 14,467,086 |
| Nov 19, 2018 | $143.90 | $144.91 | $138.81 | $140.11 | -2.71% | 5,892,065 |
| Nov 12, 2018 | $140.08 | $146.16 | $138.32 | $144.02 | +2.70% | 11,112,950 |
| Nov 5, 2018 | $142.07 | $143.40 | $138.39 | $140.23 | -2.01% | 9,103,514 |
| Oct 29, 2018 | $126.25 | $146.33 | $125.10 | $143.11 | +13.92% | 17,389,488 |
| Oct 22, 2018 | $125.90 | $127.88 | $121.93 | $125.62 | +0.14% | 9,588,682 |
| Oct 15, 2018 | $126.76 | $129.86 | $125.39 | $125.45 | -0.69% | 10,458,265 |
| Oct 8, 2018 | $137.91 | $141.09 | $124.68 | $126.32 | -8.67% | 15,141,894 |
| Oct 1, 2018 | $145.78 | $147.23 | $135.95 | $138.31 | -4.82% | 10,745,362 |
| Sep 24, 2018 | $142.82 | $145.66 | $140.53 | $145.32 | +1.24% | 7,117,739 |
| Sep 17, 2018 | $140.91 | $145.55 | $138.83 | $143.54 | +1.85% | 8,149,638 |
| Sep 10, 2018 | $139.44 | $141.80 | $136.48 | $140.93 | +1.56% | 7,775,195 |
| Sep 4, 2018 | $138.88 | $139.95 | $136.18 | $138.77 | -0.96% | 7,767,016 |
| Aug 27, 2018 | $136.22 | $146.00 | $136.00 | $140.12 | +3.34% | 12,297,124 |
| Aug 20, 2018 | $141.11 | $144.98 | $132.10 | $135.59 | -0.26% | 19,418,550 |
| Aug 13, 2018 | $133.38 | $138.98 | $131.23 | $135.94 | +2.42% | 13,090,993 |
| Aug 6, 2018 | $135.38 | $136.69 | $128.81 | $132.73 | -1.67% | 9,001,117 |
| Jul 30, 2018 | $136.80 | $137.77 | $132.03 | $134.99 | -1.32% | 12,109,464 |
| Jul 23, 2018 | $140.99 | $143.16 | $136.73 | $136.79 | -3.04% | 8,134,157 |
| Jul 16, 2018 | $140.41 | $143.98 | $139.81 | $141.08 | +0.42% | 6,793,885 |
| Jul 9, 2018 | $142.39 | $144.82 | $138.05 | $140.49 | -1.36% | 9,108,956 |
| Jul 2, 2018 | $142.23 | $144.28 | $140.91 | $142.42 | -0.19% | 5,911,716 |
| Jun 25, 2018 | $148.89 | $149.63 | $140.75 | $142.69 | -6.70% | 11,947,592 |
| Jun 18, 2018 | $158.03 | $158.80 | $151.45 | $152.93 | -3.23% | 7,435,873 |
| Jun 11, 2018 | $153.15 | $158.16 | $153.11 | $158.03 | +3.25% | 6,919,895 |
| Jun 4, 2018 | $149.20 | $153.23 | $147.41 | $153.05 | +3.13% | 7,383,212 |
| May 29, 2018 | $150.21 | $151.71 | $146.29 | $148.40 | -1.60% | 8,061,901 |
| May 21, 2018 | $146.29 | $151.75 | $145.61 | $150.82 | +3.66% | 6,744,982 |
| May 14, 2018 | $140.99 | $145.97 | $139.51 | $145.49 | +3.78% | 10,712,109 |
| May 7, 2018 | $135.73 | $140.30 | $132.96 | $140.19 | +3.28% | 11,127,163 |
| Apr 30, 2018 | $149.34 | $150.55 | $131.76 | $135.74 | -8.74% | 20,043,099 |
| Apr 23, 2018 | $149.35 | $149.89 | $144.81 | $148.74 | +0.01% | 8,263,657 |
| Apr 16, 2018 | $150.12 | $153.88 | $147.94 | $148.73 | -0.05% | 9,029,474 |
| Apr 9, 2018 | $151.18 | $153.59 | $147.58 | $148.81 | -0.96% | 8,591,402 |
| Apr 2, 2018 | $149.43 | $153.14 | $146.55 | $150.25 | +0.35% | 8,458,712 |
| Mar 26, 2018 | $145.15 | $150.40 | $145.15 | $149.72 | +4.12% | 7,690,355 |
| Mar 19, 2018 | $146.30 | $148.37 | $143.50 | $143.80 | -1.69% | 7,896,136 |
| Mar 12, 2018 | $145.00 | $146.57 | $143.59 | $146.27 | +0.84% | 7,880,290 |
| Mar 5, 2018 | $140.10 | $145.41 | $139.56 | $145.05 | +3.13% | 9,448,713 |
| Feb 26, 2018 | $142.62 | $143.63 | $137.04 | $140.65 | -1.22% | 8,550,002 |
| Feb 20, 2018 | $140.74 | $142.45 | $139.05 | $142.39 | +0.96% | 5,605,345 |
| Feb 12, 2018 | $135.41 | $141.67 | $135.41 | $141.04 | +4.67% | 10,037,082 |
| Feb 5, 2018 | $133.40 | $137.74 | $131.18 | $134.75 | +0.27% | 16,062,444 |
| Jan 29, 2018 | $137.76 | $138.74 | $133.04 | $134.39 | -2.41% | 10,068,779 |
| Jan 22, 2018 | $133.74 | $137.85 | $133.59 | $137.71 | +2.42% | 7,021,600 |
| Jan 16, 2018 | $129.20 | $134.46 | $128.46 | $134.45 | +4.61% | 5,724,296 |
| Jan 8, 2018 | $129.78 | $132.49 | $128.27 | $128.53 | -1.12% | 6,532,604 |
| Jan 2, 2018 | $127.64 | $131.59 | $126.80 | $129.99 | +2.16% | 6,886,404 |
| Dec 26, 2017 | $127.78 | $129.01 | $127.20 | $127.24 | -0.40% | 2,704,484 |
| Dec 18, 2017 | $129.87 | $130.36 | $127.24 | $127.75 | -1.44% | 6,390,212 |
| Dec 11, 2017 | $125.31 | $129.79 | $124.72 | $129.62 | +3.18% | 9,677,928 |
| Dec 4, 2017 | $125.35 | $125.90 | $123.01 | $125.63 | +0.69% | 9,354,633 |
| Nov 27, 2017 | $126.10 | $126.46 | $123.34 | $124.77 | -1.13% | 10,751,737 |
| Nov 20, 2017 | $125.14 | $126.71 | $124.75 | $126.19 | +1.20% | 5,956,828 |
| Nov 13, 2017 | $124.81 | $126.99 | $124.54 | $124.69 | +0.06% | 8,511,757 |
| Nov 6, 2017 | $121.42 | $125.29 | $120.46 | $124.61 | +2.38% | 8,571,040 |
| Oct 30, 2017 | $111.61 | $124.80 | $109.75 | $121.71 | +8.80% | 18,122,154 |
| Oct 23, 2017 | $108.98 | $112.49 | $108.58 | $111.87 | +2.82% | 7,828,536 |
| Oct 16, 2017 | $111.75 | $111.79 | $108.25 | $108.80 | -1.98% | 7,679,490 |
| Oct 9, 2017 | $109.74 | $111.75 | $109.15 | $111.00 | +1.15% | 6,577,835 |
| Oct 2, 2017 | $108.26 | $110.75 | $107.79 | $109.74 | +1.76% | 6,624,208 |
| Sep 25, 2017 | $107.79 | $108.76 | $106.00 | $107.84 | +0.24% | 11,148,496 |
| Sep 18, 2017 | $110.04 | $110.87 | $107.30 | $107.58 | -1.92% | 6,956,415 |
| Sep 11, 2017 | $109.18 | $110.99 | $108.54 | $109.69 | +0.81% | 9,410,265 |
| Sep 5, 2017 | $107.46 | $108.85 | $106.86 | $108.81 | +0.82% | 6,009,295 |
| Aug 28, 2017 | $105.00 | $108.18 | $104.30 | $107.93 | +1.34% | 11,903,858 |
| Aug 21, 2017 | $105.39 | $107.91 | $104.01 | $106.50 | +0.55% | 17,060,361 |
| Aug 14, 2017 | $100.09 | $106.45 | $98.16 | $105.92 | +6.29% | 19,782,564 |
| Aug 7, 2017 | $98.44 | $104.50 | $98.33 | $99.65 | +1.09% | 20,226,699 |
| Jul 31, 2017 | $99.26 | $99.82 | $97.57 | $98.58 | -0.42% | 7,580,693 |
| Jul 24, 2017 | $97.82 | $99.56 | $97.08 | $99.00 | +1.07% | 8,183,722 |
| Jul 17, 2017 | $95.19 | $98.01 | $94.93 | $97.95 | +2.77% | 6,146,174 |
| Jul 10, 2017 | $94.31 | $95.64 | $93.45 | $95.31 | +1.09% | 7,810,418 |
| Jul 3, 2017 | $96.07 | $96.28 | $94.05 | $94.28 | -1.77% | 5,339,862 |
| Jun 26, 2017 | $97.43 | $97.71 | $94.69 | $95.98 | -1.04% | 7,784,503 |
| Jun 19, 2017 | $97.60 | $98.40 | $96.46 | $96.99 | -0.52% | 6,933,601 |
| Jun 12, 2017 | $96.33 | $97.78 | $94.62 | $97.50 | +1.19% | 6,392,480 |
| Jun 5, 2017 | $95.98 | $97.00 | $95.42 | $96.35 | +0.23% | 5,566,159 |
| May 30, 2017 | $93.41 | $96.23 | $92.85 | $96.13 | +2.59% | 5,984,196 |
| May 22, 2017 | $92.11 | $94.19 | $91.88 | $93.70 | +1.44% | 6,433,435 |
| May 15, 2017 | $92.98 | $93.38 | $90.81 | $92.37 | -0.60% | 11,283,712 |
| May 8, 2017 | $92.58 | $94.47 | $92.14 | $92.93 | +0.08% | 9,930,870 |
| May 1, 2017 | $87.68 | $92.95 | $87.02 | $92.86 | +6.56% | 13,875,731 |
| Apr 24, 2017 | $85.71 | $88.41 | $85.54 | $87.14 | +2.30% | 9,102,778 |
| Apr 17, 2017 | $85.09 | $86.89 | $84.84 | $85.18 | +0.28% | 7,391,509 |
| Apr 10, 2017 | $84.34 | $85.31 | $84.05 | $84.94 | +0.94% | 4,047,516 |
| Apr 3, 2017 | $84.73 | $86.41 | $83.34 | $84.15 | -0.75% | 10,907,949 |
| Mar 27, 2017 | $85.49 | $86.57 | $84.71 | $84.79 | -1.42% | 8,114,513 |
| Mar 20, 2017 | $85.77 | $87.55 | $85.31 | $86.01 | +0.06% | 8,816,808 |
| Mar 13, 2017 | $85.44 | $86.66 | $84.46 | $85.96 | +0.21% | 7,179,971 |
| Mar 6, 2017 | $82.53 | $86.42 | $82.35 | $85.78 | +3.41% | 8,133,153 |
| Feb 27, 2017 | $83.42 | $85.04 | $81.69 | $82.95 | -0.96% | 9,196,559 |
| Feb 21, 2017 | $85.20 | $85.71 | $82.94 | $83.75 | -1.47% | 6,707,043 |
| Feb 13, 2017 | $82.81 | $85.72 | $82.20 | $85.00 | +2.92% | 12,737,101 |
| Feb 6, 2017 | $82.99 | $83.75 | $82.15 | $82.59 | -0.52% | 10,000,797 |
| Jan 30, 2017 | $81.11 | $83.50 | $79.35 | $83.02 | +2.54% | 16,681,215 |
| Jan 23, 2017 | $79.53 | $83.33 | $79.12 | $80.96 | +1.67% | 8,341,625 |
| Jan 17, 2017 | $79.35 | $80.43 | $78.36 | $79.63 | +1.07% | 7,266,352 |
| Jan 9, 2017 | $78.80 | $79.85 | $76.34 | $78.79 | -0.47% | 11,853,346 |
| Jan 3, 2017 | $77.26 | $79.50 | $76.93 | $79.16 | +3.49% | 6,672,895 |
| Dec 27, 2016 | $78.33 | $78.52 | $76.28 | $76.49 | -2.41% | 4,412,230 |
| Dec 19, 2016 | $76.57 | $78.92 | $75.83 | $78.38 | +2.96% | 10,194,150 |
| Dec 12, 2016 | $79.70 | $79.71 | $76.03 | $76.13 | -4.49% | 15,417,757 |
| Dec 5, 2016 | $76.38 | $79.85 | $76.00 | $79.71 | +5.10% | 11,447,958 |
| Nov 28, 2016 | $78.17 | $79.63 | $75.30 | $75.84 | -3.57% | 9,922,260 |
| Nov 21, 2016 | $77.77 | $78.78 | $77.46 | $78.65 | +1.60% | 5,006,990 |
| Nov 14, 2016 | $78.33 | $78.99 | $76.65 | $77.41 | – | 11,379,247 |
Seasonality
EL 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% | 1.4% | -4.1% | 1.4% | -0.2% | 1.3% | 2.2% | 3.1% | -3.8% | -2.1% | 6.2% | 6.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 10.1% | -4.7% | -34.4% | 6.9% | 16.4% | -11.2% | 6.3% | 22.3% | -9.3% | 17.7% | ||
| 2025 | 11.3% | -13.4% | -8.2% | -9.2% | 12.2% | 20.7% | 15.5% | -1.7% | -3.6% | 9.7% | -2.3% | 11.3% |
| 2024 | -9.8% | 13.1% | 3.7% | -4.8% | -15.5% | -13.7% | -6.4% | -7.3% | 8.8% | -30.8% | 5.1% | 4.0% |
| 2023 | 11.7% | -12.0% | 1.4% | 0.1% | -25.2% | 6.7% | -8.3% | -10.4% | -10.0% | -10.8% | -0.4% | 14.5% |
| 2022 | -15.8% | -4.8% | -8.1% | -3.0% | -3.3% | 0.0% | 7.2% | -6.6% | -15.1% | -7.1% | 18.0% | 5.2% |
| 2021 | -11.1% | 21.0% | 1.7% | 7.9% | -2.2% | 3.8% | 5.0% | 2.2% | -11.9% | 8.1% | 2.6% | 11.5% |
| 2020 | -5.5% | -5.7% | -13.2% | 10.7% | 11.9% | -4.5% | 4.7% | 12.5% | -1.6% | 0.6% | 11.9% | 8.5% |
| 2019 | 4.9% | 15.4% | 5.5% | 3.8% | -6.0% | 13.7% | 0.6% | 7.7% | 0.5% | -6.4% | 5.2% | 5.7% |
| 2018 | 6.1% | 2.9% | 8.1% | -1.1% | 1.2% | -4.5% | -5.4% | 4.1% | 3.7% | -5.4% | 4.1% | -8.8% |
| 2017 | 6.2% | 2.4% | 2.3% | 2.8% | 8.4% | 2.0% | 3.1% | 8.4% | 0.8% | 3.7% | 12.0% | 1.9% |