Equity LifeStyle Properties Inc (ELS) stock
ELSNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/309% above fair value
$59.03+0.18 (+0.31%)
Close on Oct 30, 2026Market cap $11.46BP/E 28.7Yield 3.49%
Price history
Equity LifeStyle Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.03
+0.31% on the day
52-week range
$57.46 – $69.00
-14.4% from the high
Change over 52 weeks
-2.8%
From $60.75 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $60.81 | $61.41 | $57.80 | $59.03 | -2.98% | 10,442,022 |
| Oct 19, 2026 | $60.77 | $62.81 | $58.86 | $60.84 | -0.60% | 16,189,939 |
| Oct 12, 2026 | $59.08 | $61.35 | $58.15 | $61.21 | +3.73% | 7,880,370 |
| Oct 5, 2026 | $58.22 | $59.43 | $57.51 | $59.01 | +1.30% | 10,388,795 |
| Sep 28, 2026 | $59.34 | $59.76 | $57.46 | $58.25 | -1.65% | 8,917,308 |
| Sep 21, 2026 | $60.14 | $60.73 | $58.70 | $59.23 | -1.94% | 8,759,548 |
| Sep 14, 2026 | $60.50 | $61.99 | $60.35 | $60.40 | +0.53% | 10,265,421 |
| Sep 8, 2026 | $62.30 | $62.55 | $59.74 | $60.08 | -3.75% | 5,643,000 |
| Aug 31, 2026 | $63.44 | $64.00 | $62.35 | $62.42 | -2.07% | 5,882,213 |
| Aug 24, 2026 | $65.64 | $66.17 | $63.56 | $63.74 | -2.63% | 7,320,227 |
| Aug 17, 2026 | $65.38 | $66.24 | $64.47 | $65.46 | -0.23% | 5,361,231 |
| Aug 10, 2026 | $64.76 | $65.72 | $63.48 | $65.61 | +0.68% | 6,088,715 |
| Aug 3, 2026 | $65.05 | $66.25 | $64.18 | $65.17 | +0.15% | 6,522,196 |
| Jul 27, 2026 | $66.00 | $67.78 | $64.40 | $65.07 | -1.48% | 9,675,945 |
| Jul 20, 2026 | $65.65 | $67.00 | $64.52 | $66.05 | +0.46% | 10,104,340 |
| Jul 13, 2026 | $62.92 | $66.98 | $62.92 | $65.75 | +3.59% | 9,085,804 |
| Jul 6, 2026 | $66.26 | $66.39 | $63.08 | $63.47 | -4.20% | 5,551,687 |
| Jun 29, 2026 | $63.92 | $66.41 | $63.50 | $66.25 | +3.14% | 5,569,739 |
| Jun 22, 2026 | $61.95 | $64.46 | $61.42 | $64.23 | +3.28% | 8,696,238 |
| Jun 15, 2026 | $64.65 | $64.98 | $61.86 | $62.19 | -4.07% | 6,572,086 |
| Jun 8, 2026 | $62.48 | $65.22 | $61.48 | $64.83 | +3.84% | 8,108,611 |
| Jun 1, 2026 | $61.26 | $62.97 | $60.61 | $62.43 | +1.07% | 7,114,219 |
| May 26, 2026 | $63.27 | $63.69 | $61.06 | $61.77 | -2.80% | 8,321,792 |
| May 18, 2026 | $61.50 | $63.74 | $61.50 | $63.55 | +3.99% | 6,048,049 |
| May 11, 2026 | $62.71 | $64.15 | $61.09 | $61.11 | -3.37% | 7,786,643 |
| May 4, 2026 | $62.51 | $63.80 | $62.17 | $63.24 | +0.67% | 5,578,504 |
| Apr 27, 2026 | $63.32 | $63.66 | $61.94 | $62.82 | -0.74% | 7,732,611 |
| Apr 20, 2026 | $65.34 | $66.25 | $62.25 | $63.29 | -3.23% | 8,655,742 |
| Apr 13, 2026 | $64.01 | $65.49 | $63.53 | $65.40 | +2.09% | 5,933,597 |
| Apr 6, 2026 | $63.68 | $64.70 | $63.21 | $64.06 | +0.11% | 5,630,421 |
| Mar 30, 2026 | $62.44 | $64.12 | $62.14 | $63.99 | +3.03% | 4,951,862 |
| Mar 23, 2026 | $64.75 | $64.94 | $61.87 | $62.11 | -3.29% | 5,718,080 |
| Mar 16, 2026 | $68.20 | $68.47 | $63.80 | $64.22 | -5.41% | 8,545,849 |
| Mar 9, 2026 | $67.29 | $69.00 | $66.50 | $67.89 | +0.83% | 9,102,446 |
| Mar 2, 2026 | $67.16 | $68.66 | $66.70 | $67.33 | +0.25% | 8,212,543 |
| Feb 23, 2026 | $67.73 | $68.50 | $66.55 | $67.16 | -0.58% | 23,167,506 |
| Feb 17, 2026 | $68.20 | $68.54 | $66.58 | $67.55 | -0.40% | 5,559,906 |
| Feb 9, 2026 | $65.32 | $68.28 | $65.00 | $67.82 | +3.57% | 8,958,365 |
| Feb 2, 2026 | $63.38 | $67.34 | $62.49 | $65.48 | +3.66% | 12,296,349 |
| Jan 26, 2026 | $64.33 | $64.35 | $61.61 | $63.17 | -1.27% | 9,738,796 |
| Jan 20, 2026 | $62.58 | $64.15 | $61.95 | $63.98 | +0.60% | 7,405,237 |
| Jan 12, 2026 | $61.04 | $63.73 | $60.25 | $63.60 | +4.54% | 8,243,473 |
| Jan 5, 2026 | $59.47 | $61.62 | $58.72 | $60.84 | +1.76% | 8,699,177 |
| Dec 29, 2025 | $61.29 | $61.37 | $59.54 | $59.79 | -2.30% | 4,428,100 |
| Dec 22, 2025 | $61.25 | $62.00 | $60.68 | $61.20 | -0.13% | 3,316,662 |
| Dec 15, 2025 | $62.07 | $63.09 | $61.19 | $61.28 | -1.24% | 8,157,208 |
| Dec 8, 2025 | $61.92 | $62.22 | $59.89 | $62.05 | +0.58% | 8,554,152 |
| Dec 1, 2025 | $62.50 | $63.24 | $61.34 | $61.69 | -1.88% | 7,081,379 |
| Nov 24, 2025 | $63.01 | $64.00 | $62.45 | $62.87 | -0.22% | 7,962,254 |
| Nov 17, 2025 | $62.44 | $63.44 | $61.11 | $63.01 | +1.43% | 7,631,633 |
| Nov 10, 2025 | $61.76 | $63.25 | $61.31 | $62.12 | 0.00% | 6,106,837 |
| Nov 3, 2025 | $60.32 | $62.14 | $60.00 | $62.12 | +1.75% | 10,517,957 |
| Oct 27, 2025 | $61.27 | $62.03 | $58.93 | $61.05 | -0.81% | 14,102,176 |
| Oct 20, 2025 | $62.37 | $63.50 | $59.58 | $61.55 | -1.33% | 12,298,018 |
| Oct 13, 2025 | $62.95 | $63.24 | $61.70 | $62.38 | -1.36% | 10,738,902 |
| Oct 6, 2025 | $62.20 | $63.84 | $61.35 | $63.24 | +2.12% | 11,529,670 |
| Sep 29, 2025 | $59.51 | $62.22 | $59.07 | $61.93 | +4.03% | 9,105,558 |
| Sep 22, 2025 | $60.54 | $60.60 | $59.34 | $59.53 | -1.70% | 6,489,242 |
| Sep 15, 2025 | $61.73 | $61.90 | $59.94 | $60.56 | -1.51% | 12,453,298 |
| Sep 8, 2025 | $61.11 | $61.95 | $60.33 | $61.49 | -0.37% | 7,511,600 |
| Sep 2, 2025 | $59.87 | $62.12 | $59.07 | $61.72 | +2.37% | 6,529,786 |
| Aug 25, 2025 | $60.45 | $60.68 | $58.87 | $60.29 | -0.30% | 7,203,869 |
| Aug 18, 2025 | $60.72 | $61.61 | $59.50 | $60.47 | -0.35% | 6,948,978 |
| Aug 11, 2025 | $60.00 | $61.06 | $59.23 | $60.68 | +0.88% | 6,574,710 |
| Aug 4, 2025 | $60.35 | $62.50 | $60.07 | $60.15 | -0.18% | 11,478,953 |
| Jul 28, 2025 | $59.36 | $61.21 | $58.15 | $60.26 | +1.06% | 11,457,450 |
| Jul 21, 2025 | $62.27 | $62.55 | $59.48 | $59.63 | -3.78% | 10,003,323 |
| Jul 14, 2025 | $61.60 | $62.28 | $61.08 | $61.97 | +0.75% | 8,240,570 |
| Jul 7, 2025 | $62.03 | $62.79 | $61.01 | $61.51 | -0.98% | 7,690,008 |
| Jun 30, 2025 | $61.29 | $62.80 | $60.58 | $62.12 | +1.07% | 4,979,124 |
| Jun 23, 2025 | $62.81 | $64.12 | $61.15 | $61.46 | -2.13% | 6,174,694 |
| Jun 16, 2025 | $62.56 | $63.65 | $61.45 | $62.80 | +0.71% | 5,132,239 |
| Jun 9, 2025 | $62.37 | $63.74 | $61.90 | $62.36 | +0.19% | 5,972,368 |
| Jun 2, 2025 | $63.18 | $63.82 | $61.70 | $62.24 | -2.09% | 5,568,878 |
| May 26, 2025 | $63.59 | $64.58 | $62.34 | $63.57 | +0.08% | 9,695,714 |
| May 19, 2025 | $64.60 | $65.53 | $63.00 | $63.52 | -2.07% | 4,789,290 |
| May 12, 2025 | $64.43 | $64.91 | $61.42 | $64.86 | +0.84% | 5,519,069 |
| May 5, 2025 | $65.69 | $65.78 | $63.50 | $64.32 | -2.07% | 6,267,111 |
| Apr 28, 2025 | $62.85 | $65.79 | $62.77 | $65.68 | +4.15% | 8,275,405 |
| Apr 21, 2025 | $64.75 | $65.38 | $61.79 | $63.06 | -3.46% | 8,980,711 |
| Apr 14, 2025 | $64.44 | $66.04 | $64.39 | $65.32 | +1.52% | 4,773,040 |
| Apr 7, 2025 | $65.06 | $66.61 | $58.86 | $64.34 | -2.59% | 9,488,676 |
| Mar 31, 2025 | $66.67 | $69.15 | $65.73 | $66.05 | -0.57% | 9,961,229 |
| Mar 24, 2025 | $68.25 | $69.07 | $65.13 | $66.43 | -2.98% | 9,790,471 |
| Mar 17, 2025 | $67.02 | $69.28 | $67.02 | $68.47 | +2.12% | 6,137,593 |
| Mar 10, 2025 | $69.14 | $70.35 | $65.87 | $67.05 | -2.20% | 6,677,041 |
| Mar 3, 2025 | $68.18 | $70.24 | $67.39 | $68.56 | -0.03% | 6,551,859 |
| Feb 24, 2025 | $66.26 | $69.82 | $66.08 | $68.58 | +3.83% | 10,189,553 |
| Feb 18, 2025 | $64.95 | $66.80 | $64.90 | $66.05 | +0.96% | 4,234,259 |
| Feb 10, 2025 | $66.14 | $67.56 | $65.39 | $65.42 | -1.21% | 5,500,946 |
| Feb 3, 2025 | $64.85 | $66.87 | $64.22 | $66.22 | +1.18% | 6,142,673 |
| Jan 27, 2025 | $68.00 | $69.99 | $64.73 | $65.45 | -2.65% | 12,276,390 |
| Jan 21, 2025 | $66.71 | $67.59 | $65.23 | $67.23 | +1.16% | 4,957,232 |
| Jan 13, 2025 | $64.66 | $67.11 | $64.25 | $66.46 | +3.09% | 6,702,410 |
| Jan 6, 2025 | $67.39 | $67.72 | $63.73 | $64.47 | -4.90% | 5,900,317 |
| Dec 30, 2024 | $66.57 | $68.02 | $65.39 | $67.79 | +1.79% | 4,700,038 |
| Dec 23, 2024 | $66.32 | $67.91 | $65.91 | $66.60 | -0.02% | 3,436,283 |
| Dec 16, 2024 | $67.75 | $69.23 | $66.13 | $66.61 | -1.93% | 10,070,949 |
| Dec 9, 2024 | $69.34 | $70.43 | $67.63 | $67.92 | -2.55% | 5,853,874 |
| Dec 2, 2024 | $71.26 | $71.26 | $69.16 | $69.70 | -2.29% | 4,296,855 |
| Nov 25, 2024 | $71.18 | $72.81 | $70.66 | $71.33 | +0.55% | 4,387,290 |
| Nov 18, 2024 | $70.82 | $71.32 | $70.11 | $70.94 | +0.07% | 5,229,692 |
| Nov 11, 2024 | $71.49 | $73.67 | $70.87 | $70.89 | -0.76% | 7,003,333 |
| Nov 4, 2024 | $69.54 | $71.75 | $67.37 | $71.43 | +3.04% | 6,866,370 |
| Oct 28, 2024 | $69.60 | $71.36 | $68.03 | $69.32 | -0.10% | 6,181,584 |
| Oct 21, 2024 | $69.58 | $71.41 | $67.47 | $69.39 | -0.83% | 6,408,108 |
| Oct 14, 2024 | $67.63 | $70.72 | $67.45 | $69.97 | +3.23% | 6,198,966 |
| Oct 7, 2024 | $69.30 | $69.30 | $65.32 | $67.78 | -2.17% | 7,594,349 |
| Sep 30, 2024 | $70.75 | $71.97 | $68.85 | $69.28 | -2.09% | 5,841,104 |
| Sep 23, 2024 | $72.80 | $73.87 | $70.27 | $70.76 | -1.46% | 6,723,157 |
| Sep 16, 2024 | $76.48 | $76.60 | $71.52 | $71.81 | -5.82% | 6,837,352 |
| Sep 9, 2024 | $73.75 | $76.47 | $73.34 | $76.25 | +3.22% | 4,055,298 |
| Sep 3, 2024 | $72.50 | $74.16 | $71.36 | $73.87 | +1.60% | 4,853,566 |
| Aug 26, 2024 | $70.80 | $72.90 | $69.61 | $72.71 | +3.34% | 3,913,136 |
| Aug 19, 2024 | $70.43 | $71.39 | $69.94 | $70.36 | -0.04% | 3,918,314 |
| Aug 12, 2024 | $71.65 | $71.98 | $69.59 | $70.39 | -2.03% | 3,943,839 |
| Aug 5, 2024 | $71.54 | $73.11 | $70.23 | $71.85 | -0.92% | 6,326,729 |
| Jul 29, 2024 | $66.99 | $73.28 | $66.50 | $72.52 | +8.24% | 6,697,311 |
| Jul 22, 2024 | $67.89 | $68.75 | $65.65 | $67.00 | -1.22% | 6,923,000 |
| Jul 15, 2024 | $66.88 | $69.26 | $66.51 | $67.83 | +1.72% | 5,050,231 |
| Jul 8, 2024 | $64.20 | $67.38 | $63.29 | $66.68 | +4.19% | 5,719,442 |
| Jul 1, 2024 | $64.80 | $65.15 | $63.37 | $64.00 | -1.73% | 3,950,367 |
| Jun 24, 2024 | $64.35 | $65.80 | $63.64 | $65.13 | +1.23% | 8,353,474 |
| Jun 17, 2024 | $62.24 | $64.65 | $62.01 | $64.34 | +2.58% | 5,623,568 |
| Jun 10, 2024 | $62.07 | $63.02 | $60.96 | $62.72 | +0.72% | 6,023,471 |
| Jun 3, 2024 | $62.58 | $64.42 | $62.15 | $62.27 | -0.80% | 4,575,599 |
| May 28, 2024 | $62.02 | $63.08 | $60.04 | $62.77 | +1.49% | 3,815,787 |
| May 20, 2024 | $64.45 | $64.83 | $61.83 | $61.85 | -4.38% | 4,779,280 |
| May 13, 2024 | $63.02 | $64.81 | $62.03 | $64.68 | +3.01% | 6,867,384 |
| May 6, 2024 | $63.76 | $64.07 | $62.52 | $62.79 | -0.85% | 5,326,242 |
| Apr 29, 2024 | $60.90 | $64.13 | $59.82 | $63.33 | +4.63% | 7,861,468 |
| Apr 22, 2024 | $62.73 | $63.48 | $60.47 | $60.53 | -3.51% | 6,720,532 |
| Apr 15, 2024 | $61.35 | $63.22 | $60.71 | $62.73 | +2.79% | 7,180,703 |
| Apr 8, 2024 | $63.18 | $64.30 | $60.60 | $61.03 | -2.93% | 9,709,928 |
| Apr 1, 2024 | $64.40 | $64.72 | $62.18 | $62.87 | -2.38% | 5,529,408 |
| Mar 25, 2024 | $64.82 | $65.15 | $63.40 | $64.40 | -0.42% | 6,075,879 |
| Mar 18, 2024 | $65.19 | $66.38 | $64.58 | $64.67 | -1.16% | 4,214,922 |
| Mar 11, 2024 | $66.60 | $67.27 | $65.10 | $65.43 | -1.82% | 5,388,801 |
| Mar 4, 2024 | $67.27 | $68.17 | $65.75 | $66.64 | -0.42% | 6,467,085 |
| Feb 26, 2024 | $66.58 | $67.52 | $65.66 | $66.92 | +0.15% | 5,928,758 |
| Feb 20, 2024 | $65.87 | $67.52 | $65.70 | $66.82 | +0.97% | 5,736,730 |
| Feb 12, 2024 | $66.99 | $67.66 | $65.47 | $66.18 | -0.94% | 5,775,048 |
| Feb 5, 2024 | $67.82 | $68.40 | $66.00 | $66.81 | -2.64% | 5,013,639 |
| Jan 29, 2024 | $66.92 | $69.76 | $66.46 | $68.62 | +2.83% | 9,638,745 |
| Jan 22, 2024 | $68.55 | $69.35 | $65.49 | $66.73 | -2.54% | 6,713,183 |
| Jan 16, 2024 | $69.71 | $70.13 | $67.23 | $68.47 | -2.60% | 3,573,100 |
| Jan 8, 2024 | $68.98 | $70.72 | $68.83 | $70.30 | +1.83% | 4,042,418 |
| Jan 2, 2024 | $70.33 | $71.38 | $68.67 | $69.04 | -2.13% | 3,618,742 |
| Dec 26, 2023 | $70.92 | $71.73 | $70.49 | $70.54 | -0.83% | 3,117,946 |
| Dec 18, 2023 | $72.24 | $72.84 | $69.94 | $71.13 | -1.07% | 4,882,883 |
| Dec 11, 2023 | $70.57 | $74.04 | $70.44 | $71.90 | +1.54% | 7,339,032 |
| Dec 4, 2023 | $71.60 | $72.41 | $70.36 | $70.81 | -1.47% | 4,655,565 |
| Nov 27, 2023 | $70.17 | $71.94 | $69.88 | $71.87 | +2.54% | 5,530,197 |
| Nov 20, 2023 | $69.24 | $70.59 | $68.88 | $70.09 | +0.79% | 2,080,202 |
| Nov 13, 2023 | $65.39 | $70.60 | $65.01 | $69.54 | +5.91% | 5,505,000 |
| Nov 6, 2023 | $67.60 | $67.72 | $64.61 | $65.66 | -3.26% | 5,796,987 |
| Oct 30, 2023 | $64.93 | $68.68 | $64.04 | $67.87 | +5.49% | 8,311,055 |
| Oct 23, 2023 | $63.55 | $66.53 | $63.55 | $64.34 | -0.76% | 7,948,024 |
| Oct 16, 2023 | $64.87 | $68.82 | $63.29 | $64.83 | +0.39% | 9,984,172 |
| Oct 9, 2023 | $63.17 | $65.66 | $63.08 | $64.58 | +1.35% | 6,684,090 |
| Oct 2, 2023 | $63.37 | $64.55 | $60.47 | $63.72 | +0.02% | 7,939,987 |
| Sep 25, 2023 | $66.01 | $67.25 | $63.02 | $63.71 | -3.95% | 6,779,802 |
| Sep 18, 2023 | $67.17 | $67.99 | $65.90 | $66.33 | -1.21% | 5,492,111 |
| Sep 11, 2023 | $65.29 | $67.45 | $64.65 | $67.14 | +3.04% | 7,124,148 |
| Sep 5, 2023 | $66.04 | $66.75 | $65.15 | $65.16 | -2.03% | 4,324,634 |
| Aug 28, 2023 | $67.68 | $68.11 | $66.33 | $66.51 | -1.44% | 4,502,668 |
| Aug 21, 2023 | $66.61 | $68.03 | $65.05 | $67.48 | +1.02% | 3,972,898 |
| Aug 14, 2023 | $68.76 | $68.76 | $65.72 | $66.80 | -2.92% | 4,959,861 |
| Aug 7, 2023 | $69.64 | $70.47 | $68.05 | $68.81 | -1.01% | 5,402,464 |
| Jul 31, 2023 | $71.39 | $71.91 | $69.40 | $69.51 | -2.36% | 8,429,812 |
| Jul 24, 2023 | $71.51 | $72.72 | $70.53 | $71.19 | -1.12% | 9,861,354 |
| Jul 17, 2023 | $67.32 | $72.05 | $65.31 | $72.00 | +6.82% | 43,642,128 |
| Jul 10, 2023 | $65.55 | $68.27 | $65.18 | $67.40 | +2.25% | 4,599,230 |
| Jul 3, 2023 | $66.50 | $67.55 | $64.28 | $65.92 | -1.45% | 3,594,596 |
| Jun 26, 2023 | $65.21 | $67.17 | $64.89 | $66.89 | +2.48% | 4,528,224 |
| Jun 20, 2023 | $68.37 | $68.92 | $65.14 | $65.27 | -4.99% | 5,733,919 |
| Jun 12, 2023 | $64.89 | $69.10 | $64.70 | $68.70 | +5.59% | 5,266,153 |
| Jun 5, 2023 | $65.84 | $66.06 | $63.80 | $65.06 | -1.56% | 2,942,266 |
| May 30, 2023 | $63.85 | $66.30 | $61.68 | $66.09 | +3.57% | 4,711,686 |
| May 22, 2023 | $65.16 | $65.41 | $62.30 | $63.81 | -1.98% | 3,240,938 |
| May 15, 2023 | $68.80 | $68.95 | $64.21 | $65.10 | -5.41% | 3,394,211 |
| May 8, 2023 | $68.73 | $69.75 | $67.96 | $68.82 | -0.52% | 2,172,956 |
| May 1, 2023 | $68.60 | $69.34 | $66.43 | $69.18 | +0.41% | 2,976,510 |
| Apr 24, 2023 | $68.46 | $69.40 | $66.53 | $68.90 | +0.78% | 3,907,508 |
| Apr 17, 2023 | $63.81 | $68.82 | $63.81 | $68.37 | +7.25% | 6,350,397 |
| Apr 10, 2023 | $66.56 | $67.47 | $63.34 | $63.75 | -4.91% | 3,718,523 |
| Apr 3, 2023 | $66.97 | $67.56 | $65.89 | $67.04 | -0.13% | 3,421,686 |
| Mar 27, 2023 | $64.40 | $67.20 | $62.81 | $67.13 | +4.71% | 3,364,303 |
| Mar 20, 2023 | $64.95 | $66.38 | $61.85 | $64.11 | -1.23% | 4,928,046 |
| Mar 13, 2023 | $63.17 | $66.83 | $62.71 | $64.91 | +2.19% | 4,872,731 |
| Mar 6, 2023 | $68.43 | $68.58 | $62.87 | $63.52 | -6.68% | 4,775,143 |
| Feb 27, 2023 | $69.99 | $70.16 | $65.77 | $68.07 | -1.79% | 4,437,625 |
| Feb 21, 2023 | $71.65 | $71.94 | $68.01 | $69.31 | -3.58% | 2,945,672 |
| Feb 13, 2023 | $71.66 | $72.28 | $70.54 | $71.88 | +0.35% | 2,275,858 |
| Feb 6, 2023 | $71.94 | $73.11 | $70.90 | $71.63 | -1.38% | 3,129,242 |
| Jan 30, 2023 | $68.68 | $74.40 | $67.41 | $72.63 | +5.26% | 6,641,524 |
| Jan 23, 2023 | $68.13 | $69.15 | $67.37 | $69.00 | +1.44% | 3,447,897 |
| Jan 17, 2023 | $67.70 | $68.70 | $66.57 | $68.02 | +0.90% | 2,931,865 |
| Jan 9, 2023 | $65.58 | $68.96 | $65.01 | $67.41 | +2.77% | 3,731,522 |
| Jan 3, 2023 | $65.06 | $66.32 | $63.36 | $65.59 | +1.53% | 2,640,204 |
| Dec 27, 2022 | $65.00 | $65.84 | $63.85 | $64.60 | -0.62% | 2,313,829 |
| Dec 19, 2022 | $65.11 | $65.13 | $62.67 | $65.00 | -0.41% | 3,243,954 |
| Dec 12, 2022 | $64.82 | $67.02 | $63.36 | $65.27 | +0.71% | 7,208,583 |
| Dec 5, 2022 | $65.34 | $65.59 | $63.49 | $64.81 | -1.92% | 3,121,908 |
| Nov 28, 2022 | $64.92 | $67.93 | $63.59 | $66.08 | +1.79% | 3,591,823 |
| Nov 21, 2022 | $64.96 | $65.59 | $64.03 | $64.92 | -0.48% | 2,230,226 |
| Nov 14, 2022 | $65.54 | $65.67 | $62.58 | $65.23 | -1.33% | 3,047,988 |
| Nov 7, 2022 | $61.79 | $66.88 | $60.68 | $66.11 | +7.50% | 3,839,241 |
| Oct 31, 2022 | $62.75 | $65.14 | $60.42 | $61.50 | -2.46% | 5,514,421 |
| Oct 24, 2022 | $59.07 | $63.44 | $57.76 | $63.05 | +8.02% | 5,614,796 |
| Oct 17, 2022 | $60.96 | $63.56 | $56.91 | $58.37 | -2.85% | 9,152,186 |
| Oct 10, 2022 | $60.78 | $62.69 | $58.73 | $60.08 | -1.18% | 5,532,803 |
| Oct 3, 2022 | $63.81 | $65.91 | $60.32 | $60.80 | -3.25% | 5,863,772 |
| Sep 26, 2022 | $67.76 | $67.76 | $61.63 | $62.84 | -7.85% | 7,122,103 |
| Sep 19, 2022 | $69.50 | $70.15 | $66.28 | $68.19 | -3.14% | 4,060,966 |
| Sep 12, 2022 | $72.82 | $73.50 | $69.45 | $70.40 | -3.08% | 5,028,367 |
| Sep 6, 2022 | $70.44 | $73.45 | $70.22 | $72.64 | +3.85% | 2,635,656 |
| Aug 29, 2022 | $72.06 | $73.19 | $68.97 | $69.95 | -3.56% | 3,672,153 |
| Aug 22, 2022 | $75.47 | $75.47 | $72.09 | $72.53 | -4.48% | 3,840,715 |
| Aug 15, 2022 | $77.08 | $77.36 | $75.23 | $75.93 | -1.18% | 2,908,856 |
| Aug 8, 2022 | $74.16 | $76.91 | $73.93 | $76.84 | +4.23% | 2,729,814 |
| Aug 1, 2022 | $73.19 | $74.44 | $72.28 | $73.72 | +0.27% | 4,030,530 |
| Jul 25, 2022 | $71.63 | $73.74 | $70.25 | $73.52 | +2.40% | 4,555,150 |
| Jul 18, 2022 | $73.63 | $73.75 | $67.89 | $71.80 | -2.06% | 8,758,645 |
| Jul 11, 2022 | $71.94 | $73.88 | $71.12 | $73.31 | +1.21% | 4,135,615 |
| Jul 5, 2022 | $71.67 | $73.88 | $70.33 | $72.43 | +0.79% | 3,043,113 |
| Jun 27, 2022 | $73.27 | $74.45 | $70.01 | $71.86 | -2.16% | 6,460,656 |
| Jun 21, 2022 | $70.17 | $73.89 | $68.65 | $73.45 | +5.26% | 4,582,024 |
| Jun 13, 2022 | $69.00 | $71.38 | $67.57 | $69.78 | -0.91% | 6,668,471 |
| Jun 6, 2022 | $74.56 | $75.36 | $69.92 | $70.42 | -4.98% | 3,583,566 |
| May 31, 2022 | $76.54 | $77.04 | $73.91 | $74.11 | -4.18% | 3,246,785 |
| May 23, 2022 | $72.43 | $77.59 | $70.78 | $77.34 | +7.58% | 5,421,986 |
| May 16, 2022 | $72.51 | $73.04 | $69.60 | $71.89 | -0.68% | 4,834,906 |
| May 9, 2022 | $72.46 | $72.63 | $67.57 | $72.38 | -1.16% | 5,358,047 |
| May 2, 2022 | $77.61 | $77.79 | $72.18 | $73.23 | -5.24% | 4,749,256 |
| Apr 25, 2022 | $80.95 | $82.18 | $77.07 | $77.28 | -4.67% | 5,973,874 |
| Apr 18, 2022 | $78.23 | $83.80 | $77.93 | $81.07 | +2.96% | 5,063,012 |
| Apr 11, 2022 | $78.30 | $79.59 | $77.39 | $78.74 | +0.22% | 2,319,596 |
| Apr 4, 2022 | $78.90 | $79.42 | $77.40 | $78.57 | -0.63% | 3,482,455 |
| Mar 28, 2022 | $74.78 | $79.29 | $74.36 | $79.07 | +6.46% | 5,205,131 |
| Mar 21, 2022 | $75.61 | $76.21 | $72.13 | $74.27 | -2.26% | 4,083,601 |
| Mar 14, 2022 | $76.09 | $76.70 | $72.51 | $75.99 | -0.41% | 5,015,300 |
| Mar 7, 2022 | $77.45 | $78.50 | $75.16 | $76.30 | -1.79% | 3,769,170 |
| Feb 28, 2022 | $75.36 | $78.30 | $73.76 | $77.69 | +2.12% | 5,024,193 |
| Feb 22, 2022 | $75.05 | $76.15 | $72.21 | $76.08 | +0.92% | 3,143,948 |
| Feb 14, 2022 | $77.08 | $78.07 | $75.13 | $75.39 | -2.63% | 3,587,793 |
| Feb 7, 2022 | $77.78 | $78.77 | $75.87 | $77.43 | -0.45% | 4,848,127 |
| Jan 31, 2022 | $77.03 | $79.34 | $76.42 | $77.78 | +0.73% | 3,526,886 |
| Jan 24, 2022 | $76.51 | $77.75 | $72.87 | $77.22 | -0.05% | 6,245,717 |
| Jan 18, 2022 | $80.12 | $80.82 | $76.56 | $77.26 | -4.07% | 4,540,489 |
| Jan 10, 2022 | $80.32 | $81.79 | $79.19 | $80.54 | -0.57% | 4,255,538 |
| Jan 3, 2022 | $87.66 | $87.70 | $80.72 | $81.00 | -7.60% | 3,440,743 |
| Dec 27, 2021 | $85.01 | $88.70 | $84.79 | $87.66 | +3.29% | 2,451,906 |
| Dec 20, 2021 | $83.12 | $85.53 | $82.14 | $84.87 | +1.16% | 2,651,320 |
| Dec 13, 2021 | $84.85 | $86.22 | $82.58 | $83.90 | -1.36% | 5,153,774 |
| Dec 6, 2021 | $83.59 | $86.75 | $83.10 | $85.06 | +2.32% | 3,222,683 |
| Nov 29, 2021 | $84.68 | $85.83 | $80.38 | $83.13 | -1.26% | 4,915,647 |
| Nov 22, 2021 | $84.86 | $85.92 | $82.90 | $84.19 | -0.70% | 1,574,360 |
| Nov 15, 2021 | $84.51 | $85.39 | $82.13 | $84.78 | +0.27% | 3,017,703 |
| Nov 8, 2021 | $84.99 | $85.41 | $83.79 | $84.55 | -0.28% | 2,604,332 |
| Nov 1, 2021 | $84.65 | $86.94 | $82.33 | $84.79 | +0.33% | 3,339,157 |
| Oct 25, 2021 | $86.24 | $86.73 | $84.19 | $84.51 | -1.86% | 3,264,377 |
| Oct 18, 2021 | $83.34 | $86.38 | $83.03 | $86.11 | +3.04% | 3,134,186 |
| Oct 11, 2021 | $80.45 | $84.82 | $80.15 | $83.57 | +4.18% | 3,929,867 |
| Oct 4, 2021 | $78.39 | $81.11 | $77.60 | $80.22 | +2.22% | 2,934,459 |
| Sep 27, 2021 | $80.85 | $81.10 | $77.55 | $78.48 | -2.92% | 3,722,382 |
| Sep 20, 2021 | $80.43 | $83.70 | $80.20 | $80.84 | -1.11% | 3,426,731 |
| Sep 13, 2021 | $84.59 | $84.87 | $81.14 | $81.75 | -2.70% | 5,269,496 |
| Sep 7, 2021 | $88.07 | $88.07 | $84.01 | $84.02 | -4.66% | 3,305,034 |
| Aug 30, 2021 | $82.83 | $88.47 | $82.10 | $88.13 | +6.62% | 4,123,990 |
| Aug 23, 2021 | $83.07 | $83.43 | $81.19 | $82.66 | -0.68% | 2,330,475 |
| Aug 16, 2021 | $83.13 | $83.59 | $81.72 | $83.23 | +0.33% | 2,152,011 |
| Aug 9, 2021 | $83.10 | $83.34 | $80.96 | $82.96 | -0.59% | 2,167,017 |
| Aug 2, 2021 | $84.21 | $84.43 | $82.67 | $83.45 | -0.42% | 2,749,245 |
| Jul 26, 2021 | $82.36 | $85.09 | $81.88 | $83.80 | +1.70% | 3,309,155 |
| Jul 19, 2021 | $79.85 | $82.98 | $78.55 | $82.40 | +2.87% | 4,383,584 |
| Jul 12, 2021 | $78.50 | $80.51 | $77.71 | $80.10 | +1.99% | 2,426,658 |
| Jul 6, 2021 | $75.49 | $78.69 | $75.07 | $78.54 | +4.48% | 2,988,549 |
| Jun 28, 2021 | $76.05 | $76.43 | $74.14 | $75.17 | -0.75% | 3,732,571 |
| Jun 21, 2021 | $75.45 | $76.97 | $74.86 | $75.74 | +0.81% | 4,613,649 |
| Jun 14, 2021 | $75.82 | $76.52 | $75.05 | $75.13 | -1.07% | 5,086,318 |
| Jun 7, 2021 | $73.10 | $76.79 | $73.05 | $75.94 | +3.73% | 4,157,320 |
| Jun 1, 2021 | $70.85 | $73.35 | $70.05 | $73.21 | +3.32% | 3,872,947 |
| May 24, 2021 | $70.78 | $71.87 | $69.89 | $70.86 | +0.60% | 5,399,897 |
| May 17, 2021 | $69.27 | $71.01 | $68.73 | $70.44 | +1.82% | 3,923,830 |
| May 10, 2021 | $70.24 | $70.73 | $67.62 | $69.18 | -1.02% | 3,488,518 |
| May 3, 2021 | $69.68 | $69.94 | $67.50 | $69.89 | +0.71% | 4,425,922 |
| Apr 26, 2021 | $68.79 | $69.66 | $67.91 | $69.40 | +1.21% | 3,538,447 |
| Apr 19, 2021 | $67.50 | $69.43 | $67.05 | $68.57 | +1.74% | 3,174,895 |
| Apr 12, 2021 | $65.19 | $67.72 | $65.01 | $67.40 | +3.53% | 3,127,514 |
| Apr 5, 2021 | $65.25 | $66.46 | $64.16 | $65.10 | +0.09% | 3,330,209 |
| Mar 29, 2021 | $64.11 | $65.06 | $63.41 | $65.04 | +1.29% | 4,586,638 |
| Mar 22, 2021 | $62.96 | $64.74 | $61.99 | $64.21 | +1.37% | 4,918,897 |
| Mar 15, 2021 | $62.51 | $65.44 | $62.41 | $63.34 | +1.65% | 5,821,581 |
| Mar 8, 2021 | $60.17 | $62.34 | $59.84 | $62.31 | +4.09% | 4,929,918 |
| Mar 1, 2021 | $62.47 | $63.46 | $58.27 | $59.86 | -2.90% | 6,318,465 |
| Feb 22, 2021 | $61.72 | $63.45 | $61.07 | $61.65 | -0.87% | 5,317,735 |
| Feb 16, 2021 | $62.85 | $63.15 | $61.72 | $62.19 | -0.94% | 2,801,854 |
| Feb 8, 2021 | $62.86 | $64.58 | $62.04 | $62.78 | -0.02% | 3,587,246 |
| Feb 1, 2021 | $61.12 | $63.87 | $60.80 | $62.79 | +3.21% | 3,983,229 |
| Jan 25, 2021 | $63.52 | $64.98 | $60.27 | $60.84 | -3.86% | 5,147,981 |
| Jan 19, 2021 | $60.18 | $63.60 | $59.49 | $63.28 | +5.45% | 3,819,710 |
| Jan 11, 2021 | $60.75 | $61.74 | $58.77 | $60.01 | -1.72% | 4,361,168 |
| Jan 4, 2021 | $63.20 | $63.35 | $59.72 | $61.06 | -3.63% | 5,461,731 |
| Dec 28, 2020 | $61.78 | $63.39 | $61.26 | $63.36 | +3.13% | 2,187,857 |
| Dec 21, 2020 | $60.27 | $62.03 | $59.94 | $61.44 | +0.61% | 2,680,794 |
| Dec 14, 2020 | $60.70 | $63.76 | $60.09 | $61.07 | +1.16% | 5,924,564 |
| Dec 7, 2020 | $59.78 | $60.96 | $58.94 | $60.37 | +0.67% | 6,649,737 |
| Nov 30, 2020 | $58.57 | $60.26 | $57.97 | $59.97 | +2.15% | 6,396,239 |
| Nov 23, 2020 | $60.50 | $60.88 | $58.45 | $58.71 | -2.65% | 3,557,401 |
| Nov 16, 2020 | $63.67 | $64.10 | $59.79 | $60.31 | -3.67% | 5,693,361 |
| Nov 9, 2020 | $63.31 | $64.85 | $57.93 | $62.61 | +1.74% | 6,130,581 |
| Nov 2, 2020 | $59.53 | $62.55 | $59.20 | $61.54 | +3.97% | 3,550,005 |
| Oct 26, 2020 | $62.05 | $62.17 | $58.39 | $59.19 | -4.95% | 4,840,923 |
| Oct 19, 2020 | $64.30 | $64.73 | $61.54 | $62.27 | -2.52% | 4,231,887 |
| Oct 12, 2020 | $65.04 | $66.27 | $63.62 | $63.88 | -1.50% | 3,455,795 |
| Oct 5, 2020 | $64.63 | $65.64 | $63.33 | $64.85 | +1.06% | 4,460,899 |
| Sep 28, 2020 | $63.16 | $64.63 | $60.74 | $64.17 | +2.87% | 6,957,028 |
| Sep 21, 2020 | $61.36 | $62.41 | $59.63 | $62.38 | +0.89% | 5,052,308 |
| Sep 14, 2020 | $61.85 | $65.79 | $61.66 | $61.83 | -2.03% | 6,609,979 |
| Sep 8, 2020 | $65.35 | $65.56 | $62.41 | $63.11 | -3.83% | 3,029,142 |
| Aug 31, 2020 | $65.79 | $68.52 | $64.49 | $65.62 | -0.59% | 3,415,679 |
| Aug 24, 2020 | $65.69 | $66.40 | $64.25 | $66.01 | +0.49% | 3,172,602 |
| Aug 17, 2020 | $65.50 | $66.57 | $64.49 | $65.69 | +0.41% | 2,160,088 |
| Aug 10, 2020 | $67.45 | $67.78 | $64.57 | $65.42 | -2.71% | 2,854,645 |
| Aug 3, 2020 | $68.03 | $68.28 | $66.27 | $67.24 | -1.58% | 2,939,178 |
| Jul 27, 2020 | $65.32 | $68.33 | $63.82 | $68.32 | +4.19% | 3,745,818 |
| Jul 20, 2020 | $64.04 | $66.39 | $62.63 | $65.57 | +2.29% | 4,291,381 |
| Jul 13, 2020 | $63.00 | $64.72 | $61.95 | $64.10 | +2.40% | 4,234,339 |
| Jul 6, 2020 | $65.46 | $65.46 | $62.10 | $62.60 | -2.63% | 4,762,012 |
| Jun 29, 2020 | $62.58 | $66.24 | $60.84 | $64.29 | +3.73% | 3,275,890 |
| Jun 22, 2020 | $63.98 | $64.95 | $60.72 | $61.98 | -3.58% | 7,010,882 |
| Jun 15, 2020 | $61.56 | $67.43 | $61.11 | $64.28 | +1.24% | 7,542,088 |
| Jun 8, 2020 | $65.16 | $66.47 | $61.61 | $63.49 | -1.84% | 4,867,446 |
| Jun 1, 2020 | $62.18 | $66.59 | $62.00 | $64.68 | +3.82% | 5,601,846 |
| May 26, 2020 | $63.24 | $64.88 | $61.46 | $62.30 | +1.37% | 5,954,327 |
| May 18, 2020 | $58.41 | $61.53 | $58.41 | $61.46 | +8.22% | 4,668,257 |
| May 11, 2020 | $60.79 | $62.51 | $53.52 | $56.79 | -7.45% | 6,606,983 |
| May 4, 2020 | $59.93 | $62.21 | $58.49 | $61.36 | +1.49% | 3,754,146 |
| Apr 27, 2020 | $60.81 | $65.23 | $58.87 | $60.46 | +0.05% | 5,547,823 |
| Apr 20, 2020 | $62.16 | $63.18 | $57.31 | $60.43 | -4.68% | 6,352,057 |
| Apr 13, 2020 | $62.63 | $64.77 | $60.75 | $63.40 | +0.36% | 5,155,202 |
| Apr 6, 2020 | $54.46 | $64.20 | $53.77 | $63.17 | +20.62% | 6,523,837 |
| Mar 30, 2020 | $57.98 | $58.93 | $50.24 | $52.37 | -7.78% | 9,920,782 |
| Mar 23, 2020 | $48.35 | $58.19 | $43.87 | $56.79 | +16.35% | 8,522,799 |
| Mar 16, 2020 | $59.80 | $61.11 | $41.97 | $48.81 | -26.79% | 12,096,475 |
| Mar 9, 2020 | $74.62 | $74.90 | $61.62 | $66.67 | -11.33% | 7,072,352 |
| Mar 2, 2020 | $68.65 | $76.06 | $68.65 | $75.19 | +10.04% | 5,359,319 |
| Feb 24, 2020 | $76.43 | $77.48 | $66.75 | $68.33 | -11.28% | 5,362,185 |
| Feb 18, 2020 | $75.37 | $77.55 | $74.77 | $77.02 | +2.37% | 2,409,748 |
| Feb 10, 2020 | $73.24 | $75.25 | $72.91 | $75.24 | +3.27% | 3,607,042 |
| Feb 3, 2020 | $72.93 | $73.68 | $72.05 | $72.86 | +0.15% | 2,720,879 |
| Jan 27, 2020 | $71.87 | $73.91 | $71.21 | $72.75 | +0.93% | 4,437,410 |
| Jan 21, 2020 | $70.57 | $72.44 | $70.57 | $72.08 | +2.21% | 2,755,201 |
| Jan 13, 2020 | $69.82 | $71.28 | $69.81 | $70.52 | +1.02% | 4,094,496 |
| Jan 6, 2020 | $70.01 | $70.40 | $68.68 | $69.81 | -0.40% | 4,563,692 |
| Dec 30, 2019 | $69.32 | $70.82 | $68.73 | $70.09 | +0.83% | 3,269,625 |
| Dec 23, 2019 | $69.79 | $70.05 | $68.49 | $69.51 | -0.03% | 1,306,924 |
| Dec 16, 2019 | $69.99 | $70.55 | $68.33 | $69.53 | -0.46% | 6,833,712 |
| Dec 9, 2019 | $72.25 | $72.90 | $68.93 | $69.85 | -3.09% | 4,686,120 |
| Dec 2, 2019 | $73.94 | $74.20 | $71.89 | $72.08 | -2.70% | 6,307,866 |
| Nov 25, 2019 | $70.14 | $74.55 | $69.82 | $74.08 | +6.10% | 5,133,539 |
| Nov 18, 2019 | $70.45 | $71.81 | $68.98 | $69.82 | +0.29% | 3,786,802 |
| Nov 11, 2019 | $66.81 | $69.64 | $66.81 | $69.62 | +4.19% | 3,182,932 |
| Nov 4, 2019 | $70.05 | $70.12 | $66.14 | $66.82 | -5.04% | 3,654,490 |
| Oct 28, 2019 | $68.88 | $70.54 | $68.38 | $70.37 | +2.16% | 3,258,273 |
| Oct 21, 2019 | $68.65 | $69.91 | $67.53 | $68.88 | -0.22% | 3,330,758 |
| Oct 14, 2019 | $67.69 | $69.22 | $66.91 | $69.03 | +1.76% | 4,839,688 |
| Oct 7, 2019 | $67.97 | $69.32 | $67.59 | $67.84 | -0.55% | 3,543,822 |
| Sep 30, 2019 | $66.67 | $68.27 | $66.13 | $68.21 | +2.25% | 4,251,684 |
| Sep 23, 2019 | $67.05 | $68.71 | $66.17 | $66.71 | -0.51% | 4,038,254 |
| Sep 16, 2019 | $65.16 | $67.56 | $65.10 | $67.06 | +3.01% | 5,153,020 |
| Sep 9, 2019 | $67.51 | $67.68 | $63.57 | $65.10 | -3.73% | 5,921,736 |
| Sep 3, 2019 | $67.36 | $69.46 | $67.03 | $67.62 | +0.39% | 3,878,536 |
| Aug 26, 2019 | $67.92 | $68.15 | $66.67 | $67.36 | -0.32% | 4,433,194 |
| Aug 19, 2019 | $67.89 | $68.74 | $67.34 | $67.58 | +0.13% | 2,952,460 |
| Aug 12, 2019 | $66.10 | $67.82 | $65.53 | $67.49 | +2.23% | 3,163,704 |
| Aug 5, 2019 | $63.05 | $66.12 | $61.68 | $66.02 | +4.36% | 6,097,126 |
| Jul 29, 2019 | $62.28 | $63.45 | $61.67 | $63.26 | +2.24% | 6,093,400 |
| Jul 22, 2019 | $61.60 | $62.70 | $60.78 | $61.88 | +0.78% | 5,364,740 |
| Jul 15, 2019 | $63.04 | $63.32 | $61.33 | $61.40 | -2.22% | 3,610,574 |
| Jul 8, 2019 | $62.32 | $64.22 | $62.23 | $62.79 | +0.55% | 4,413,000 |
| Jul 1, 2019 | $61.10 | $62.60 | $59.94 | $62.45 | +2.93% | 3,981,518 |
| Jun 24, 2019 | $61.08 | $61.52 | $58.62 | $60.67 | -0.62% | 6,608,570 |
| Jun 17, 2019 | $62.48 | $62.84 | $60.81 | $61.05 | -1.56% | 6,462,628 |
| Jun 10, 2019 | $61.70 | $62.50 | $60.55 | $62.02 | +0.85% | 4,134,544 |
| Jun 3, 2019 | $60.88 | $61.97 | $59.30 | $61.49 | +1.08% | 6,117,810 |
| May 28, 2019 | $60.14 | $61.04 | $58.49 | $60.83 | +1.15% | 12,514,070 |
| May 20, 2019 | $59.21 | $60.74 | $58.35 | $60.14 | +1.45% | 5,589,462 |
| May 13, 2019 | $58.13 | $59.76 | $58.00 | $59.28 | +1.31% | 5,067,840 |
| May 6, 2019 | $59.11 | $59.61 | $57.04 | $58.52 | -1.21% | 5,070,398 |
| Apr 29, 2019 | $58.21 | $59.44 | $57.60 | $59.23 | +1.53% | 3,785,482 |
| Apr 22, 2019 | $56.89 | $58.65 | $55.93 | $58.34 | +2.05% | 4,975,054 |
| Apr 15, 2019 | $58.48 | $58.53 | $55.62 | $57.17 | -2.14% | 3,600,926 |
| Apr 8, 2019 | $58.21 | $58.43 | $57.30 | $58.42 | +0.37% | 2,640,666 |
| Apr 1, 2019 | $57.03 | $58.30 | $56.56 | $58.20 | +1.84% | 3,498,888 |
| Mar 25, 2019 | $56.92 | $57.65 | $56.63 | $57.15 | +0.35% | 3,286,210 |
| Mar 18, 2019 | $56.97 | $57.58 | $55.11 | $56.95 | +0.22% | 3,469,782 |
| Mar 11, 2019 | $55.99 | $57.34 | $55.66 | $56.83 | +1.89% | 3,540,366 |
| Mar 4, 2019 | $54.84 | $56.50 | $54.45 | $55.77 | +1.99% | 4,210,202 |
| Feb 25, 2019 | $54.83 | $54.95 | $53.47 | $54.68 | -0.30% | 3,904,774 |
| Feb 19, 2019 | $54.46 | $54.94 | $53.49 | $54.85 | +0.65% | 2,693,220 |
| Feb 11, 2019 | $55.26 | $55.70 | $53.38 | $54.49 | -1.34% | 4,242,452 |
| Feb 4, 2019 | $52.72 | $55.24 | $52.69 | $55.23 | +4.53% | 3,952,484 |
| Jan 28, 2019 | $50.80 | $53.30 | $50.80 | $52.84 | +3.53% | 3,690,184 |
| Jan 22, 2019 | $50.80 | $51.16 | $50.39 | $51.04 | +0.47% | 2,241,360 |
| Jan 14, 2019 | $49.54 | $50.91 | $49.22 | $50.80 | +2.42% | 2,735,798 |
| Jan 7, 2019 | $47.97 | $49.68 | $47.35 | $49.60 | +3.98% | 3,968,098 |
| Dec 31, 2018 | $48.20 | $48.61 | $46.83 | $47.70 | -1.01% | 3,288,294 |
| Dec 24, 2018 | $48.96 | $49.16 | $46.46 | $48.18 | -1.61% | 2,609,890 |
| Dec 17, 2018 | $50.55 | $50.84 | $48.88 | $48.97 | -3.02% | 4,337,552 |
| Dec 10, 2018 | $51.43 | $52.03 | $49.93 | $50.50 | -1.53% | 4,830,852 |
| Dec 3, 2018 | $49.52 | $51.53 | $49.36 | $51.28 | +3.04% | 3,562,968 |
| Nov 26, 2018 | $49.16 | $49.90 | $48.48 | $49.77 | +1.62% | 3,126,500 |
| Nov 19, 2018 | $48.37 | $97.66 | $48.11 | $48.97 | +1.20% | 1,873,058 |
| Nov 12, 2018 | $48.80 | $49.29 | $47.40 | $48.39 | -0.79% | 2,057,060 |
| Nov 5, 2018 | $47.04 | $48.96 | $47.04 | $48.78 | +3.79% | 2,377,826 |
| Oct 29, 2018 | $48.03 | $48.99 | $46.51 | $47.00 | -1.87% | 3,652,600 |
| Oct 22, 2018 | $47.21 | $49.27 | $46.00 | $47.89 | +1.49% | 3,839,212 |
| Oct 15, 2018 | $45.79 | $47.44 | $45.69 | $47.19 | +2.72% | 3,068,768 |
| Oct 8, 2018 | $46.90 | $47.90 | $45.45 | $45.94 | -2.06% | 3,924,536 |
| Oct 1, 2018 | $48.59 | $48.65 | $46.76 | $46.90 | -2.75% | 3,081,610 |
| Sep 24, 2018 | $48.40 | $48.65 | $47.29 | $48.23 | -0.56% | 3,775,540 |
| Sep 17, 2018 | $48.18 | $48.72 | $47.94 | $48.50 | +0.69% | 4,115,072 |
| Sep 10, 2018 | $48.26 | $48.54 | $47.56 | $48.17 | +0.30% | 2,979,550 |
| Sep 4, 2018 | $48.31 | $48.50 | $47.49 | $48.02 | -0.87% | 3,361,238 |
| Aug 27, 2018 | $47.61 | $48.57 | $47.27 | $48.44 | +1.85% | 3,403,918 |
| Aug 20, 2018 | $47.93 | $48.01 | $46.94 | $47.56 | -0.38% | 2,802,380 |
| Aug 13, 2018 | $45.76 | $47.77 | $45.59 | $47.74 | +4.52% | 3,763,094 |
| Aug 6, 2018 | $46.01 | $46.40 | $45.50 | $45.68 | -0.74% | 3,195,576 |
| Jul 30, 2018 | $44.96 | $46.02 | $44.61 | $46.02 | +2.30% | 2,832,144 |
| Jul 23, 2018 | $45.74 | $46.11 | $44.72 | $44.98 | -1.46% | 4,719,732 |
| Jul 16, 2018 | $46.26 | $46.65 | $45.57 | $45.65 | -1.30% | 4,741,894 |
| Jul 9, 2018 | $46.30 | $46.55 | $45.63 | $46.25 | -0.03% | 3,050,430 |
| Jul 2, 2018 | $45.89 | $46.39 | $45.42 | $46.26 | +0.67% | 2,885,964 |
| Jun 25, 2018 | $45.85 | $46.30 | $45.13 | $45.95 | +0.33% | 5,179,496 |
| Jun 18, 2018 | $45.88 | $46.02 | $45.18 | $45.80 | -0.25% | 4,274,732 |
| Jun 11, 2018 | $46.19 | $46.42 | $45.22 | $45.92 | -0.38% | 3,738,188 |
| Jun 4, 2018 | $46.08 | $46.59 | $45.49 | $46.09 | +0.30% | 3,650,616 |
| May 29, 2018 | $44.20 | $46.06 | $44.16 | $45.95 | +3.67% | 2,775,570 |
| May 21, 2018 | $43.35 | $44.46 | $43.06 | $44.33 | +2.65% | 3,608,682 |
| May 14, 2018 | $44.87 | $44.87 | $42.99 | $43.18 | -3.72% | 4,805,312 |
| May 7, 2018 | $45.01 | $45.23 | $44.65 | $44.85 | -0.34% | 3,154,968 |
| Apr 30, 2018 | $44.80 | $45.18 | $44.36 | $45.01 | +0.59% | 3,436,356 |
| Apr 23, 2018 | $43.56 | $44.86 | $43.42 | $44.74 | +2.82% | 3,667,332 |
| Apr 16, 2018 | $43.84 | $44.58 | $43.39 | $43.52 | -0.76% | 2,907,438 |
| Apr 9, 2018 | $43.44 | $44.03 | $43.19 | $43.85 | +0.82% | 3,988,124 |
| Apr 2, 2018 | $43.68 | $44.00 | $43.01 | $43.50 | -0.89% | 4,304,226 |
| Mar 26, 2018 | $42.06 | $44.06 | $42.04 | $43.89 | +4.95% | 2,850,574 |
| Mar 19, 2018 | $43.06 | $43.30 | $41.69 | $41.82 | -2.70% | 2,547,588 |
| Mar 12, 2018 | $42.63 | $43.49 | $42.60 | $42.98 | +0.33% | 4,320,962 |
| Mar 5, 2018 | $41.85 | $42.84 | $41.31 | $42.84 | +2.48% | 4,026,274 |
| Feb 26, 2018 | $42.95 | $43.18 | $41.56 | $41.80 | -2.77% | 4,352,164 |
| Feb 20, 2018 | $42.61 | $43.07 | $41.21 | $42.99 | +0.56% | 2,661,852 |
| Feb 12, 2018 | $41.36 | $43.07 | $39.89 | $42.75 | +3.70% | 4,080,426 |
| Feb 5, 2018 | $42.45 | $42.77 | $40.35 | $41.23 | -2.71% | 5,152,490 |
| Jan 29, 2018 | $43.00 | $43.33 | $41.50 | $42.38 | -1.44% | 5,524,018 |
| Jan 22, 2018 | $42.62 | $43.85 | $42.58 | $43.00 | +0.73% | 3,751,710 |
| Jan 16, 2018 | $42.07 | $43.08 | $41.98 | $42.69 | +1.80% | 3,041,906 |
| Jan 8, 2018 | $43.50 | $43.85 | $41.85 | $41.93 | -3.76% | 2,808,272 |
| Jan 2, 2018 | $44.60 | $44.61 | $43.32 | $43.57 | -2.11% | 3,418,604 |
| Dec 26, 2017 | $44.15 | $44.67 | $43.86 | $44.51 | +0.84% | 1,904,834 |
| Dec 18, 2017 | $45.52 | $45.97 | $43.81 | $44.14 | -3.45% | 4,736,906 |
| Dec 11, 2017 | $45.80 | $45.95 | $45.37 | $45.72 | +0.19% | 3,542,874 |
| Dec 4, 2017 | $45.43 | $45.95 | $44.98 | $45.63 | +1.18% | 2,868,552 |
| Nov 27, 2017 | $45.34 | $45.47 | $44.49 | $45.10 | -0.23% | 4,221,552 |
| Nov 20, 2017 | $44.57 | $45.41 | $44.55 | $45.21 | +1.49% | 2,483,260 |
| Nov 13, 2017 | $44.82 | $45.43 | $44.39 | $44.54 | -0.38% | 3,385,726 |
| Nov 6, 2017 | $45.04 | $45.22 | $44.59 | $44.71 | -0.53% | 4,380,122 |
| Oct 30, 2017 | $44.06 | $45.24 | $43.65 | $44.95 | +2.04% | 2,912,164 |
| Oct 23, 2017 | $43.79 | $44.35 | $43.47 | $44.05 | +0.81% | 3,541,360 |
| Oct 16, 2017 | $43.92 | $44.11 | $43.29 | $43.70 | -0.49% | 3,188,012 |
| Oct 9, 2017 | $43.27 | $44.14 | $43.27 | $43.91 | +1.54% | 2,848,906 |
| Oct 2, 2017 | $42.41 | $43.59 | $42.20 | $43.25 | +1.66% | 3,744,678 |
| Sep 25, 2017 | $43.08 | $43.18 | $41.84 | $42.54 | -1.18% | 4,075,128 |
| Sep 18, 2017 | $44.09 | $44.29 | $42.93 | $43.05 | -2.35% | 4,502,864 |
| Sep 11, 2017 | $43.16 | $44.54 | $42.90 | $44.09 | +2.25% | 6,673,956 |
| Sep 5, 2017 | $45.04 | $45.40 | $42.47 | $43.12 | -3.96% | 5,584,570 |
| Aug 28, 2017 | $44.52 | $44.99 | $44.01 | $44.90 | +1.23% | 2,601,064 |
| Aug 21, 2017 | $43.68 | $44.75 | $43.54 | $44.35 | +1.53% | 3,157,146 |
| Aug 14, 2017 | $43.20 | $43.95 | $43.14 | $43.68 | +1.40% | 4,289,636 |
| Aug 7, 2017 | $43.25 | $43.69 | $42.63 | $43.08 | -0.37% | 3,526,852 |
| Jul 31, 2017 | $43.90 | $44.06 | $43.23 | $43.24 | -1.38% | 4,702,800 |
| Jul 24, 2017 | $43.75 | $43.99 | $42.94 | $43.84 | +0.31% | 4,214,726 |
| Jul 17, 2017 | $42.67 | $44.08 | $42.54 | $43.71 | +2.64% | 4,219,902 |
| Jul 10, 2017 | $42.66 | $42.94 | $42.07 | $42.58 | +0.21% | 3,136,578 |
| Jul 3, 2017 | $43.17 | $43.31 | $42.42 | $42.49 | -1.58% | 3,881,582 |
| Jun 26, 2017 | $43.62 | $43.88 | $42.03 | $43.17 | -0.96% | 4,087,920 |
| Jun 19, 2017 | $43.08 | $43.81 | $43.00 | $43.59 | +1.07% | 4,769,486 |
| Jun 12, 2017 | $42.24 | $43.28 | $42.00 | $43.13 | +1.82% | 3,834,796 |
| Jun 5, 2017 | $43.09 | $43.43 | $42.13 | $42.36 | -1.82% | 3,692,238 |
| May 30, 2017 | $42.09 | $43.23 | $41.72 | $43.15 | +2.52% | 3,612,284 |
| May 22, 2017 | $41.86 | $43.05 | $41.60 | $42.09 | +0.75% | 3,559,478 |
| May 15, 2017 | $41.16 | $42.34 | $40.67 | $41.77 | +1.64% | 3,430,502 |
| May 8, 2017 | $41.11 | $41.48 | $40.45 | $41.10 | +0.13% | 2,973,028 |
| May 1, 2017 | $40.55 | $41.18 | $39.86 | $41.04 | +1.45% | 3,188,300 |
| Apr 24, 2017 | $40.83 | $40.94 | $39.77 | $40.46 | -0.71% | 2,812,264 |
| Apr 17, 2017 | $39.75 | $41.04 | $39.71 | $40.75 | +2.70% | 3,414,772 |
| Apr 10, 2017 | $39.76 | $40.12 | $39.43 | $39.68 | -0.24% | 1,978,136 |
| Apr 3, 2017 | $38.67 | $39.88 | $38.45 | $39.77 | +3.22% | 3,411,100 |
| Mar 27, 2017 | $39.08 | $39.32 | $37.96 | $38.53 | -1.48% | 2,685,514 |
| Mar 20, 2017 | $38.77 | $39.74 | $38.32 | $39.11 | +0.82% | 2,886,160 |
| Mar 13, 2017 | $37.98 | $39.13 | $37.83 | $38.79 | +2.12% | 3,029,350 |
| Mar 6, 2017 | $39.59 | $39.84 | $37.80 | $37.99 | -4.40% | 3,418,170 |
| Feb 27, 2017 | $39.70 | $39.96 | $39.10 | $39.74 | +0.06% | 4,906,692 |
| Feb 21, 2017 | $38.11 | $39.72 | $38.06 | $39.71 | +3.82% | 2,724,244 |
| Feb 13, 2017 | $37.91 | $38.37 | $37.34 | $38.25 | +1.15% | 3,119,980 |
| Feb 6, 2017 | $36.93 | $37.87 | $36.58 | $37.82 | +2.35% | 2,603,740 |
| Jan 30, 2017 | $36.92 | $37.55 | $36.13 | $36.95 | -0.16% | 3,138,566 |
| Jan 23, 2017 | $36.96 | $37.93 | $36.73 | $37.01 | +0.63% | 4,644,134 |
| Jan 17, 2017 | $36.43 | $36.81 | $36.10 | $36.78 | +1.31% | 3,245,186 |
| Jan 9, 2017 | $37.05 | $37.05 | $35.51 | $36.30 | -1.68% | 3,431,298 |
| Jan 3, 2017 | $36.03 | $36.95 | $35.51 | $36.92 | +2.41% | 3,386,580 |
| Dec 27, 2016 | $35.29 | $36.26 | $34.81 | $36.05 | +1.65% | 3,130,178 |
| Dec 19, 2016 | $35.73 | $36.04 | $34.91 | $35.47 | -0.08% | 2,925,638 |
| Dec 12, 2016 | $34.96 | $35.85 | $34.52 | $35.50 | +1.02% | 4,511,782 |
| Dec 5, 2016 | $35.04 | $35.96 | $34.38 | $35.14 | +0.43% | 4,374,784 |
| Nov 28, 2016 | $34.50 | $35.53 | $33.81 | $34.99 | +1.24% | 6,447,524 |
| Nov 21, 2016 | $34.29 | $34.63 | $33.60 | $34.56 | +2.52% | 3,392,626 |
| Nov 14, 2016 | $33.81 | $34.92 | $32.94 | $33.71 | – | 5,261,340 |
Seasonality
ELS 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 | 0.7% | 0.5% | -1.4% | 1.8% | 0.5% | 1.9% | 3.9% | 0.9% | -4.0% | 1.7% | 2.8% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 4.2% | 6.3% | -6.2% | 1.4% | -2.4% | 5.2% | 1.0% | -2.5% | -7.2% | 1.2% | ||
| 2025 | -1.7% | 4.8% | -2.0% | -2.9% | -1.9% | -2.2% | -2.8% | 0.6% | 1.6% | 0.6% | 3.0% | -2.8% |
| 2024 | -4.0% | -0.5% | -3.6% | -6.4% | 4.1% | 4.5% | 5.5% | 5.9% | -1.2% | -1.7% | 1.7% | -6.0% |
| 2023 | 11.1% | -4.6% | -1.3% | 2.6% | -8.3% | 6.6% | 6.4% | -5.9% | -4.2% | 3.3% | 8.1% | -0.2% |
| 2022 | -10.7% | -4.7% | 3.1% | 1.0% | -2.0% | -6.4% | 4.3% | -4.7% | -9.8% | 1.8% | 3.8% | -2.1% |
| 2021 | -4.0% | 1.3% | 3.8% | 9.1% | 2.1% | 5.4% | 12.8% | 1.5% | -7.8% | 8.2% | -3.8% | 8.3% |
| 2020 | 3.4% | -6.1% | -15.3% | 4.9% | 3.3% | 0.8% | 9.3% | -3.0% | -7.0% | -3.4% | -1.0% | 8.7% |
| 2019 | 9.0% | 2.6% | 5.8% | 2.1% | 4.3% | 0.3% | 2.4% | 8.4% | -0.4% | 4.7% | 5.9% | -4.6% |
| 2018 | -3.0% | -2.0% | 4.4% | 1.6% | 2.0% | 1.7% | -1.0% | 6.5% | 0.1% | -1.8% | 5.1% | -1.9% |
| 2017 | 2.6% | 7.7% | -2.6% | 5.0% | 4.3% | 2.9% | 1.1% | 2.1% | -4.0% | 4.0% | 2.1% | -0.9% |