Enbridge Inc (ENB) stock
ENBNYSEPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$49.46+0.19 (+0.39%)
Close on Oct 30, 2026Market cap $108.03BP/E 26.7Yield 5.45%
Price history
Enbridge share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.46
+0.39% on the day
52-week range
$45.03 – $58.45
-15.4% from the high
Change over 52 weeks
+5.3%
From $46.98 on Oct 30, 2025
Average volume
4.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $47.87 | $49.62 | $47.86 | $49.46 | +2.72% | 20,226,361 |
| Oct 19, 2026 | $47.95 | $48.32 | $46.98 | $48.15 | +0.10% | 18,307,667 |
| Oct 12, 2026 | $46.84 | $48.14 | $46.54 | $48.10 | +3.22% | 20,384,656 |
| Oct 5, 2026 | $45.91 | $46.75 | $45.49 | $46.60 | +1.37% | 20,927,830 |
| Sep 28, 2026 | $46.92 | $47.17 | $45.70 | $45.97 | -1.65% | 21,807,215 |
| Sep 21, 2026 | $48.59 | $48.80 | $46.48 | $46.74 | -4.08% | 24,245,783 |
| Sep 14, 2026 | $47.85 | $48.99 | $47.70 | $48.73 | +2.03% | 28,667,816 |
| Sep 8, 2026 | $50.25 | $50.78 | $47.64 | $47.76 | -4.65% | 34,884,624 |
| Aug 31, 2026 | $50.31 | $51.00 | $49.89 | $50.09 | -0.22% | 26,258,584 |
| Aug 24, 2026 | $50.28 | $50.62 | $49.56 | $50.20 | -0.52% | 22,825,960 |
| Aug 17, 2026 | $50.80 | $51.91 | $49.97 | $50.46 | -0.88% | 21,558,119 |
| Aug 10, 2026 | $51.74 | $52.07 | $50.51 | $50.91 | -0.72% | 35,950,675 |
| Aug 3, 2026 | $54.29 | $54.29 | $51.13 | $51.28 | -5.84% | 34,865,120 |
| Jul 27, 2026 | $56.48 | $56.63 | $54.38 | $54.46 | -4.22% | 16,957,374 |
| Jul 20, 2026 | $56.69 | $57.04 | $54.97 | $56.86 | +0.26% | 13,611,817 |
| Jul 13, 2026 | $55.15 | $57.10 | $54.78 | $56.71 | +3.75% | 13,543,309 |
| Jul 6, 2026 | $54.03 | $55.43 | $53.42 | $54.66 | +1.07% | 26,239,327 |
| Jun 29, 2026 | $56.25 | $56.31 | $53.20 | $54.08 | -3.84% | 15,489,690 |
| Jun 22, 2026 | $54.65 | $56.38 | $54.39 | $56.24 | +3.10% | 15,861,374 |
| Jun 15, 2026 | $55.75 | $56.22 | $53.75 | $54.55 | -3.45% | 15,650,587 |
| Jun 8, 2026 | $56.47 | $56.99 | $54.88 | $56.50 | +0.34% | 19,273,971 |
| Jun 1, 2026 | $54.74 | $57.05 | $54.60 | $56.31 | +2.87% | 19,148,400 |
| May 26, 2026 | $57.63 | $57.71 | $54.67 | $54.74 | -5.69% | 16,998,822 |
| May 18, 2026 | $55.45 | $58.45 | $55.29 | $58.04 | +4.94% | 29,023,389 |
| May 11, 2026 | $54.14 | $56.22 | $53.81 | $55.31 | +3.21% | 29,066,049 |
| May 4, 2026 | $54.62 | $55.40 | $53.33 | $53.59 | -2.26% | 22,480,468 |
| Apr 27, 2026 | $53.40 | $55.49 | $52.45 | $54.83 | +2.87% | 16,903,918 |
| Apr 20, 2026 | $52.80 | $53.42 | $51.61 | $53.30 | +1.20% | 19,151,248 |
| Apr 13, 2026 | $54.60 | $54.65 | $51.72 | $52.67 | -3.04% | 28,146,820 |
| Apr 6, 2026 | $53.94 | $55.31 | $52.86 | $54.32 | +0.31% | 17,494,845 |
| Mar 30, 2026 | $54.90 | $55.44 | $53.21 | $54.15 | -0.79% | 23,501,528 |
| Mar 23, 2026 | $52.85 | $55.11 | $52.50 | $54.58 | +2.10% | 24,336,294 |
| Mar 16, 2026 | $54.25 | $54.70 | $53.21 | $53.46 | -1.15% | 21,737,515 |
| Mar 9, 2026 | $54.07 | $54.33 | $53.30 | $54.08 | +0.04% | 18,823,952 |
| Mar 2, 2026 | $53.64 | $54.42 | $53.07 | $54.06 | +1.73% | 26,682,193 |
| Feb 23, 2026 | $51.95 | $53.69 | $51.67 | $53.14 | +3.14% | 21,336,578 |
| Feb 17, 2026 | $52.08 | $52.25 | $50.66 | $51.52 | -4.38% | 28,138,205 |
| Feb 9, 2026 | $50.56 | $54.20 | $50.06 | $53.88 | +7.07% | 43,156,038 |
| Feb 2, 2026 | $48.43 | $50.95 | $47.96 | $50.32 | +3.03% | 27,959,312 |
| Jan 26, 2026 | $48.50 | $49.30 | $47.35 | $48.84 | +1.33% | 27,793,063 |
| Jan 20, 2026 | $47.59 | $48.30 | $46.96 | $48.20 | +1.28% | 21,465,434 |
| Jan 12, 2026 | $45.74 | $47.60 | $45.53 | $47.59 | +4.30% | 22,491,602 |
| Jan 5, 2026 | $47.93 | $47.99 | $45.03 | $45.63 | -5.17% | 31,797,333 |
| Dec 29, 2025 | $47.50 | $48.28 | $47.44 | $48.12 | +1.24% | 9,878,464 |
| Dec 22, 2025 | $46.71 | $47.70 | $46.44 | $47.53 | +1.93% | 7,525,684 |
| Dec 15, 2025 | $47.60 | $47.82 | $46.24 | $46.63 | -1.93% | 14,098,407 |
| Dec 8, 2025 | $48.09 | $48.64 | $46.98 | $47.55 | -1.12% | 13,285,200 |
| Dec 1, 2025 | $48.67 | $49.22 | $47.70 | $48.09 | -1.41% | 24,097,518 |
| Nov 24, 2025 | $47.95 | $48.82 | $47.14 | $48.78 | +1.75% | 15,103,854 |
| Nov 17, 2025 | $47.80 | $48.75 | $47.45 | $47.94 | +0.13% | 20,676,993 |
| Nov 10, 2025 | $47.75 | $48.90 | $46.90 | $47.88 | +0.36% | 32,632,645 |
| Nov 3, 2025 | $46.70 | $47.81 | $45.45 | $47.71 | +2.34% | 28,184,929 |
| Oct 27, 2025 | $46.98 | $47.48 | $46.54 | $46.62 | -0.62% | 18,338,561 |
| Oct 20, 2025 | $47.20 | $47.92 | $46.77 | $46.91 | -0.36% | 15,716,737 |
| Oct 13, 2025 | $47.69 | $47.97 | $46.74 | $47.08 | -1.28% | 13,164,930 |
| Oct 6, 2025 | $50.12 | $50.18 | $47.62 | $47.69 | -4.75% | 16,535,266 |
| Sep 29, 2025 | $49.60 | $50.54 | $49.38 | $50.07 | +0.97% | 17,616,042 |
| Sep 22, 2025 | $49.49 | $50.15 | $49.02 | $49.59 | +0.26% | 18,018,189 |
| Sep 15, 2025 | $49.10 | $49.55 | $48.68 | $49.46 | +0.73% | 15,229,959 |
| Sep 8, 2025 | $48.41 | $49.11 | $48.04 | $49.10 | +1.74% | 11,621,523 |
| Sep 2, 2025 | $48.00 | $48.57 | $47.94 | $48.26 | -0.17% | 11,927,161 |
| Aug 25, 2025 | $47.93 | $48.59 | $47.09 | $48.34 | +0.77% | 17,625,318 |
| Aug 18, 2025 | $46.99 | $48.29 | $46.50 | $47.97 | +1.98% | 18,953,497 |
| Aug 11, 2025 | $47.04 | $48.21 | $46.93 | $47.04 | +0.11% | 25,808,402 |
| Aug 4, 2025 | $46.10 | $47.42 | $46.08 | $46.99 | +1.71% | 16,350,439 |
| Jul 28, 2025 | $45.00 | $46.21 | $44.58 | $46.20 | +2.74% | 16,318,723 |
| Jul 21, 2025 | $45.16 | $45.81 | $44.54 | $44.97 | -0.27% | 25,346,126 |
| Jul 14, 2025 | $44.60 | $45.49 | $44.37 | $45.09 | +1.21% | 18,991,383 |
| Jul 7, 2025 | $44.55 | $44.62 | $43.59 | $44.55 | -0.42% | 19,475,989 |
| Jun 30, 2025 | $44.72 | $45.36 | $44.13 | $44.74 | -0.09% | 12,853,504 |
| Jun 23, 2025 | $44.77 | $45.40 | $44.28 | $44.78 | 0.00% | 16,182,438 |
| Jun 16, 2025 | $46.80 | $47.05 | $44.67 | $44.78 | -4.05% | 16,790,235 |
| Jun 9, 2025 | $46.41 | $46.88 | $45.57 | $46.67 | +0.32% | 16,340,997 |
| Jun 2, 2025 | $46.55 | $47.44 | $46.35 | $46.52 | +0.09% | 16,021,492 |
| May 26, 2025 | $45.21 | $46.57 | $45.15 | $46.48 | +0.91% | 21,134,680 |
| May 19, 2025 | $44.61 | $46.06 | $44.56 | $46.06 | +2.70% | 21,963,253 |
| May 12, 2025 | $46.00 | $46.24 | $43.87 | $44.85 | -2.71% | 31,245,740 |
| May 5, 2025 | $46.84 | $47.05 | $45.61 | $46.10 | -1.62% | 16,140,754 |
| Apr 28, 2025 | $46.25 | $47.08 | $45.98 | $46.86 | +1.45% | 14,455,692 |
| Apr 21, 2025 | $45.35 | $46.47 | $44.63 | $46.19 | +1.81% | 20,804,707 |
| Apr 14, 2025 | $43.68 | $45.82 | $43.30 | $45.37 | +4.93% | 15,568,301 |
| Apr 7, 2025 | $40.00 | $43.41 | $39.73 | $43.24 | -0.25% | 28,601,360 |
| Mar 31, 2025 | $44.44 | $46.12 | $43.14 | $43.35 | -2.50% | 22,656,963 |
| Mar 24, 2025 | $43.95 | $44.80 | $43.80 | $44.46 | +1.34% | 12,006,805 |
| Mar 17, 2025 | $42.93 | $44.24 | $42.91 | $43.87 | +2.43% | 12,983,151 |
| Mar 10, 2025 | $41.91 | $43.00 | $41.66 | $42.83 | +1.98% | 16,668,606 |
| Mar 3, 2025 | $42.97 | $43.35 | $41.37 | $42.00 | -1.71% | 22,224,550 |
| Feb 24, 2025 | $41.82 | $42.79 | $41.12 | $42.73 | +2.27% | 22,567,547 |
| Feb 18, 2025 | $43.10 | $43.24 | $41.53 | $41.78 | -3.00% | 26,517,296 |
| Feb 10, 2025 | $44.55 | $45.70 | $43.06 | $43.07 | -3.10% | 24,749,517 |
| Feb 3, 2025 | $41.55 | $44.56 | $40.49 | $44.45 | +2.80% | 18,677,528 |
| Jan 27, 2025 | $44.84 | $45.10 | $43.12 | $43.24 | -4.04% | 19,450,634 |
| Jan 21, 2025 | $44.61 | $45.78 | $44.46 | $45.06 | +1.24% | 18,981,713 |
| Jan 13, 2025 | $43.53 | $44.90 | $43.21 | $44.51 | +2.37% | 22,173,867 |
| Jan 6, 2025 | $43.35 | $44.09 | $42.89 | $43.48 | +0.91% | 12,722,996 |
| Dec 30, 2024 | $41.62 | $43.43 | $41.47 | $43.09 | +3.04% | 9,891,708 |
| Dec 23, 2024 | $41.31 | $41.98 | $41.01 | $41.82 | +1.09% | 7,798,939 |
| Dec 16, 2024 | $41.89 | $41.93 | $40.35 | $41.37 | -1.29% | 18,976,995 |
| Dec 9, 2024 | $43.33 | $43.51 | $41.74 | $41.91 | -2.85% | 24,301,271 |
| Dec 2, 2024 | $43.27 | $44.14 | $42.68 | $43.14 | -0.55% | 28,652,106 |
| Nov 25, 2024 | $43.40 | $43.55 | $42.31 | $43.38 | +0.28% | 18,942,137 |
| Nov 18, 2024 | $42.14 | $43.70 | $42.13 | $43.26 | +2.56% | 18,789,037 |
| Nov 11, 2024 | $42.47 | $43.31 | $41.90 | $42.18 | -0.35% | 21,557,887 |
| Nov 4, 2024 | $40.55 | $42.61 | $40.52 | $42.33 | +4.73% | 25,840,210 |
| Oct 28, 2024 | $40.75 | $41.04 | $39.84 | $40.42 | -1.27% | 18,729,647 |
| Oct 21, 2024 | $41.97 | $42.16 | $40.80 | $40.94 | -2.48% | 14,267,933 |
| Oct 14, 2024 | $41.00 | $42.03 | $40.72 | $41.98 | +2.22% | 13,110,883 |
| Oct 7, 2024 | $41.00 | $41.16 | $40.37 | $41.07 | -0.02% | 12,233,857 |
| Sep 30, 2024 | $40.63 | $41.35 | $40.33 | $41.08 | +0.91% | 13,544,022 |
| Sep 23, 2024 | $40.60 | $41.14 | $40.48 | $40.71 | +0.47% | 13,395,761 |
| Sep 16, 2024 | $40.89 | $41.23 | $40.14 | $40.52 | -0.52% | 17,277,243 |
| Sep 9, 2024 | $40.48 | $40.83 | $39.76 | $40.73 | +0.84% | 13,469,828 |
| Sep 3, 2024 | $39.97 | $40.81 | $39.66 | $40.39 | +0.52% | 13,616,234 |
| Aug 26, 2024 | $39.79 | $40.32 | $39.27 | $40.18 | +1.31% | 16,050,284 |
| Aug 19, 2024 | $38.75 | $39.72 | $38.70 | $39.66 | +2.48% | 28,490,760 |
| Aug 12, 2024 | $38.99 | $39.72 | $38.44 | $38.70 | -0.39% | 23,318,971 |
| Aug 5, 2024 | $36.75 | $38.95 | $36.50 | $38.85 | +2.34% | 26,553,329 |
| Jul 29, 2024 | $36.74 | $38.01 | $36.57 | $37.96 | +3.55% | 29,712,179 |
| Jul 22, 2024 | $36.62 | $36.84 | $36.32 | $36.66 | +0.33% | 21,625,840 |
| Jul 15, 2024 | $36.20 | $36.69 | $35.68 | $36.54 | +1.22% | 23,956,225 |
| Jul 8, 2024 | $35.61 | $36.20 | $35.10 | $36.10 | +1.38% | 14,646,141 |
| Jul 1, 2024 | $35.66 | $36.25 | $35.26 | $35.61 | +0.06% | 13,451,913 |
| Jun 24, 2024 | $34.80 | $35.65 | $34.68 | $35.59 | +2.56% | 24,059,092 |
| Jun 17, 2024 | $35.02 | $35.07 | $34.60 | $34.70 | -1.20% | 20,580,448 |
| Jun 10, 2024 | $35.81 | $36.00 | $34.99 | $35.12 | -1.79% | 24,207,447 |
| Jun 3, 2024 | $36.34 | $36.60 | $35.71 | $35.76 | -2.24% | 22,743,228 |
| May 28, 2024 | $36.27 | $36.62 | $35.60 | $36.58 | +0.94% | 16,596,936 |
| May 20, 2024 | $36.75 | $36.94 | $35.89 | $36.24 | -1.39% | 27,021,407 |
| May 13, 2024 | $38.08 | $38.11 | $36.61 | $36.75 | -2.78% | 45,210,277 |
| May 6, 2024 | $36.56 | $38.37 | $36.54 | $37.80 | +4.02% | 26,103,124 |
| Apr 29, 2024 | $35.98 | $36.94 | $35.30 | $36.34 | +1.45% | 34,529,306 |
| Apr 22, 2024 | $34.91 | $36.35 | $34.63 | $35.82 | +2.75% | 47,336,029 |
| Apr 15, 2024 | $34.25 | $34.92 | $32.86 | $34.86 | +1.99% | 39,705,250 |
| Apr 8, 2024 | $35.42 | $35.49 | $33.93 | $34.18 | -3.31% | 22,329,228 |
| Apr 1, 2024 | $36.22 | $36.22 | $35.13 | $35.35 | -2.29% | 20,397,835 |
| Mar 25, 2024 | $35.62 | $36.26 | $35.44 | $36.18 | +2.06% | 16,712,658 |
| Mar 18, 2024 | $35.52 | $36.23 | $35.35 | $35.45 | -0.20% | 18,134,819 |
| Mar 11, 2024 | $35.86 | $36.41 | $35.48 | $35.52 | -0.89% | 17,490,495 |
| Mar 4, 2024 | $34.80 | $35.96 | $34.59 | $35.84 | +2.99% | 23,184,516 |
| Feb 26, 2024 | $34.76 | $34.89 | $34.25 | $34.80 | 0.00% | 30,139,363 |
| Feb 20, 2024 | $34.25 | $34.95 | $34.20 | $34.80 | +1.10% | 35,948,314 |
| Feb 12, 2024 | $34.33 | $35.00 | $33.24 | $34.42 | +0.56% | 48,350,484 |
| Feb 5, 2024 | $35.16 | $35.17 | $33.95 | $34.23 | -3.03% | 29,279,628 |
| Jan 29, 2024 | $35.91 | $36.16 | $35.02 | $35.30 | -1.70% | 25,914,293 |
| Jan 22, 2024 | $35.99 | $36.13 | $35.46 | $35.91 | -0.19% | 32,180,071 |
| Jan 16, 2024 | $36.75 | $37.15 | $35.64 | $35.98 | -2.33% | 24,542,137 |
| Jan 8, 2024 | $36.70 | $37.27 | $36.40 | $36.84 | +0.38% | 19,942,480 |
| Jan 2, 2024 | $36.03 | $36.98 | $35.95 | $36.70 | +1.89% | 15,719,990 |
| Dec 26, 2023 | $36.10 | $36.52 | $35.94 | $36.02 | -0.11% | 12,453,282 |
| Dec 18, 2023 | $35.71 | $36.22 | $35.34 | $36.06 | +1.92% | 21,040,589 |
| Dec 11, 2023 | $34.95 | $36.00 | $34.44 | $35.38 | +1.32% | 29,467,119 |
| Dec 4, 2023 | $34.96 | $35.30 | $34.73 | $34.92 | -0.74% | 25,104,957 |
| Nov 27, 2023 | $34.07 | $35.33 | $33.86 | $35.18 | +2.78% | 30,616,034 |
| Nov 20, 2023 | $33.70 | $34.34 | $33.51 | $34.23 | +1.63% | 23,810,015 |
| Nov 13, 2023 | $33.40 | $33.85 | $32.76 | $33.68 | +0.84% | 43,234,282 |
| Nov 6, 2023 | $34.05 | $34.11 | $33.10 | $33.40 | -1.27% | 18,653,734 |
| Oct 30, 2023 | $31.63 | $34.17 | $31.47 | $33.83 | +7.77% | 34,736,155 |
| Oct 23, 2023 | $31.73 | $32.38 | $31.31 | $31.39 | -1.35% | 32,725,258 |
| Oct 16, 2023 | $32.91 | $33.24 | $31.64 | $31.82 | -2.78% | 34,240,369 |
| Oct 9, 2023 | $32.21 | $32.96 | $32.06 | $32.73 | +2.86% | 19,922,999 |
| Oct 2, 2023 | $33.14 | $33.16 | $31.03 | $31.82 | -4.13% | 31,857,409 |
| Sep 25, 2023 | $34.45 | $34.59 | $33.16 | $33.19 | -3.85% | 29,410,161 |
| Sep 18, 2023 | $35.28 | $35.45 | $34.28 | $34.52 | -1.62% | 22,943,858 |
| Sep 11, 2023 | $33.80 | $35.36 | $33.69 | $35.09 | +4.62% | 36,197,949 |
| Sep 5, 2023 | $35.55 | $35.63 | $32.90 | $33.54 | -5.55% | 57,361,324 |
| Aug 28, 2023 | $34.50 | $35.68 | $34.49 | $35.51 | +3.23% | 22,290,626 |
| Aug 21, 2023 | $34.95 | $35.11 | $33.96 | $34.40 | -1.35% | 17,163,458 |
| Aug 14, 2023 | $36.05 | $36.22 | $34.52 | $34.87 | -5.04% | 28,369,338 |
| Aug 7, 2023 | $36.02 | $36.90 | $35.40 | $36.72 | +2.17% | 28,532,897 |
| Jul 31, 2023 | $36.63 | $36.96 | $35.77 | $35.94 | -1.32% | 29,879,073 |
| Jul 24, 2023 | $37.62 | $37.90 | $36.26 | $36.42 | -2.62% | 30,823,445 |
| Jul 17, 2023 | $36.82 | $37.51 | $36.38 | $37.40 | +1.69% | 15,955,757 |
| Jul 10, 2023 | $36.39 | $37.37 | $36.11 | $36.78 | +0.99% | 13,459,784 |
| Jul 3, 2023 | $37.28 | $37.42 | $36.06 | $36.42 | -1.97% | 13,157,945 |
| Jun 26, 2023 | $36.18 | $37.21 | $36.16 | $37.15 | +2.65% | 12,486,082 |
| Jun 20, 2023 | $37.34 | $37.43 | $36.16 | $36.19 | -3.44% | 12,537,887 |
| Jun 12, 2023 | $37.78 | $38.03 | $36.74 | $37.48 | -1.21% | 16,450,881 |
| Jun 5, 2023 | $37.71 | $38.33 | $37.12 | $37.94 | +1.36% | 13,186,934 |
| May 30, 2023 | $35.88 | $37.49 | $35.12 | $37.43 | +4.32% | 18,784,226 |
| May 22, 2023 | $37.02 | $37.14 | $35.80 | $35.88 | -3.26% | 20,806,533 |
| May 15, 2023 | $38.59 | $38.73 | $36.62 | $37.09 | -3.51% | 18,777,240 |
| May 8, 2023 | $40.09 | $40.30 | $38.36 | $38.44 | -3.68% | 18,250,905 |
| May 1, 2023 | $39.58 | $40.17 | $38.32 | $39.91 | +0.38% | 18,345,098 |
| Apr 24, 2023 | $39.31 | $39.82 | $38.96 | $39.76 | +1.14% | 15,203,294 |
| Apr 17, 2023 | $40.03 | $40.24 | $39.16 | $39.31 | -1.82% | 9,436,849 |
| Apr 10, 2023 | $38.92 | $40.21 | $38.69 | $40.04 | +2.72% | 12,490,363 |
| Apr 3, 2023 | $38.81 | $39.33 | $38.53 | $38.98 | +2.18% | 10,361,534 |
| Mar 27, 2023 | $36.99 | $38.46 | $36.60 | $38.15 | +3.87% | 17,184,786 |
| Mar 20, 2023 | $36.55 | $37.61 | $35.82 | $36.73 | +0.46% | 20,351,196 |
| Mar 13, 2023 | $37.52 | $38.82 | $36.10 | $36.56 | -3.38% | 27,975,681 |
| Mar 6, 2023 | $38.90 | $38.95 | $37.60 | $37.84 | -2.62% | 19,327,915 |
| Feb 27, 2023 | $38.06 | $38.97 | $37.51 | $38.86 | +2.75% | 17,827,060 |
| Feb 21, 2023 | $38.51 | $38.73 | $37.39 | $37.82 | -2.78% | 18,888,146 |
| Feb 13, 2023 | $40.58 | $40.93 | $38.49 | $38.90 | -4.16% | 22,848,396 |
| Feb 6, 2023 | $40.53 | $40.98 | $39.20 | $40.59 | +0.05% | 17,761,432 |
| Jan 30, 2023 | $40.80 | $41.14 | $40.28 | $40.57 | -0.66% | 16,484,200 |
| Jan 23, 2023 | $41.99 | $42.06 | $40.30 | $40.84 | -2.44% | 16,129,018 |
| Jan 17, 2023 | $41.61 | $42.11 | $41.00 | $41.86 | +0.24% | 8,978,815 |
| Jan 9, 2023 | $40.92 | $42.04 | $40.64 | $41.76 | +3.06% | 12,102,412 |
| Jan 3, 2023 | $38.91 | $40.66 | $38.71 | $40.52 | +3.63% | 12,830,612 |
| Dec 27, 2022 | $39.44 | $39.74 | $38.76 | $39.10 | -0.99% | 7,525,963 |
| Dec 19, 2022 | $38.58 | $39.54 | $37.72 | $39.49 | +2.92% | 22,507,888 |
| Dec 12, 2022 | $39.14 | $40.24 | $38.01 | $38.37 | -1.94% | 35,128,472 |
| Dec 5, 2022 | $40.68 | $40.83 | $39.00 | $39.13 | -3.64% | 12,072,550 |
| Nov 28, 2022 | $41.30 | $41.76 | $40.39 | $40.61 | -2.71% | 16,795,097 |
| Nov 21, 2022 | $39.97 | $42.12 | $39.61 | $41.74 | +3.44% | 10,322,382 |
| Nov 14, 2022 | $41.23 | $41.24 | $39.90 | $40.35 | -3.52% | 18,377,605 |
| Nov 7, 2022 | $40.15 | $42.01 | $39.18 | $41.82 | +4.03% | 24,744,003 |
| Oct 31, 2022 | $38.80 | $40.77 | $38.13 | $40.20 | +2.94% | 21,184,420 |
| Oct 24, 2022 | $37.88 | $39.51 | $37.47 | $39.05 | +3.09% | 13,920,389 |
| Oct 17, 2022 | $36.50 | $38.09 | $36.39 | $37.88 | +5.28% | 15,206,926 |
| Oct 10, 2022 | $37.20 | $37.44 | $35.02 | $35.98 | -2.89% | 20,829,289 |
| Oct 3, 2022 | $37.97 | $39.60 | $36.83 | $37.05 | -0.13% | 22,704,414 |
| Sep 26, 2022 | $37.78 | $38.59 | $36.93 | $37.10 | -2.45% | 22,333,323 |
| Sep 19, 2022 | $40.38 | $41.36 | $37.94 | $38.03 | -7.22% | 16,216,364 |
| Sep 12, 2022 | $42.28 | $43.04 | $40.68 | $40.99 | -1.98% | 14,347,999 |
| Sep 6, 2022 | $41.45 | $41.90 | $40.24 | $41.82 | +1.16% | 9,885,431 |
| Aug 29, 2022 | $43.56 | $44.10 | $40.60 | $41.34 | -5.12% | 19,410,315 |
| Aug 22, 2022 | $43.08 | $44.55 | $42.77 | $43.57 | +0.67% | 11,273,621 |
| Aug 15, 2022 | $42.68 | $43.47 | $42.42 | $43.28 | -0.53% | 12,744,132 |
| Aug 8, 2022 | $43.09 | $44.58 | $43.04 | $43.51 | +1.73% | 19,566,151 |
| Aug 1, 2022 | $44.47 | $44.81 | $42.41 | $42.77 | -4.81% | 14,607,010 |
| Jul 25, 2022 | $43.20 | $45.21 | $43.12 | $44.93 | +4.71% | 14,189,906 |
| Jul 18, 2022 | $42.18 | $43.38 | $42.12 | $42.91 | +3.17% | 12,247,767 |
| Jul 11, 2022 | $41.78 | $42.19 | $40.04 | $41.59 | -1.42% | 14,719,212 |
| Jul 5, 2022 | $42.00 | $42.45 | $40.39 | $42.19 | -1.10% | 12,655,506 |
| Jun 27, 2022 | $41.97 | $43.13 | $41.70 | $42.66 | +2.11% | 15,836,320 |
| Jun 21, 2022 | $41.22 | $41.92 | $40.24 | $41.78 | +3.19% | 16,000,497 |
| Jun 13, 2022 | $44.60 | $44.75 | $39.41 | $40.49 | -11.11% | 29,665,069 |
| Jun 6, 2022 | $47.00 | $47.67 | $45.20 | $45.55 | -2.69% | 13,477,143 |
| May 31, 2022 | $46.42 | $47.17 | $45.86 | $46.81 | +1.32% | 16,009,146 |
| May 23, 2022 | $44.87 | $46.44 | $44.27 | $46.20 | +3.73% | 17,294,216 |
| May 16, 2022 | $44.00 | $45.10 | $43.77 | $44.54 | +1.71% | 18,516,892 |
| May 9, 2022 | $45.05 | $45.05 | $42.02 | $43.79 | -3.61% | 35,041,202 |
| May 2, 2022 | $43.50 | $45.69 | $42.86 | $45.43 | +4.10% | 23,233,068 |
| Apr 25, 2022 | $44.00 | $44.87 | $43.18 | $43.64 | -2.72% | 19,884,195 |
| Apr 18, 2022 | $46.32 | $47.22 | $44.77 | $44.86 | -2.94% | 14,587,168 |
| Apr 11, 2022 | $46.60 | $46.66 | $45.93 | $46.22 | -1.05% | 11,765,036 |
| Apr 4, 2022 | $46.55 | $47.42 | $45.57 | $46.71 | +0.67% | 16,536,826 |
| Mar 28, 2022 | $45.88 | $46.53 | $45.46 | $46.40 | +0.09% | 14,529,054 |
| Mar 21, 2022 | $45.00 | $46.37 | $44.91 | $46.36 | +3.39% | 19,020,595 |
| Mar 14, 2022 | $44.40 | $44.99 | $43.11 | $44.84 | +0.85% | 20,687,525 |
| Mar 7, 2022 | $44.97 | $45.13 | $43.46 | $44.46 | -0.65% | 25,750,126 |
| Feb 28, 2022 | $42.30 | $44.89 | $42.26 | $44.75 | +5.05% | 36,280,692 |
| Feb 22, 2022 | $41.57 | $42.61 | $40.67 | $42.60 | +3.45% | 21,580,527 |
| Feb 14, 2022 | $42.30 | $42.48 | $40.83 | $41.18 | -5.55% | 30,855,999 |
| Feb 7, 2022 | $43.09 | $43.72 | $42.71 | $43.60 | +1.70% | 30,012,313 |
| Jan 31, 2022 | $41.42 | $43.24 | $41.41 | $42.87 | +3.33% | 21,034,924 |
| Jan 24, 2022 | $39.79 | $41.84 | $39.03 | $41.49 | +1.67% | 30,739,696 |
| Jan 18, 2022 | $41.91 | $42.31 | $40.40 | $40.81 | -2.04% | 32,593,873 |
| Jan 10, 2022 | $40.57 | $42.08 | $40.25 | $41.66 | +2.66% | 20,512,402 |
| Jan 3, 2022 | $39.13 | $40.64 | $38.94 | $40.58 | +3.84% | 24,003,284 |
| Dec 27, 2021 | $38.10 | $39.13 | $37.86 | $39.08 | +2.84% | 15,012,772 |
| Dec 20, 2021 | $36.51 | $38.21 | $36.21 | $38.00 | +2.93% | 34,654,589 |
| Dec 13, 2021 | $37.88 | $37.92 | $36.69 | $36.92 | -2.30% | 38,134,490 |
| Dec 6, 2021 | $37.82 | $38.89 | $37.39 | $37.79 | +1.37% | 37,545,127 |
| Nov 29, 2021 | $39.13 | $39.33 | $36.88 | $37.28 | -4.39% | 32,266,756 |
| Nov 22, 2021 | $39.66 | $40.11 | $38.69 | $38.99 | -1.84% | 20,785,317 |
| Nov 15, 2021 | $40.60 | $40.78 | $39.31 | $39.72 | -1.71% | 30,609,159 |
| Nov 8, 2021 | $43.32 | $43.34 | $40.36 | $40.41 | -6.67% | 32,810,100 |
| Nov 1, 2021 | $42.00 | $43.35 | $41.73 | $43.30 | +3.44% | 19,155,517 |
| Oct 25, 2021 | $42.89 | $43.00 | $41.72 | $41.86 | -2.20% | 21,072,282 |
| Oct 18, 2021 | $42.68 | $43.21 | $42.47 | $42.80 | +0.56% | 21,195,282 |
| Oct 11, 2021 | $41.75 | $42.78 | $41.04 | $42.56 | +2.88% | 21,149,959 |
| Oct 4, 2021 | $40.26 | $41.49 | $39.68 | $41.37 | +3.37% | 24,795,106 |
| Sep 27, 2021 | $40.20 | $40.57 | $39.62 | $40.02 | -0.02% | 16,702,321 |
| Sep 20, 2021 | $39.00 | $40.27 | $38.56 | $40.03 | +0.96% | 16,043,242 |
| Sep 13, 2021 | $40.01 | $40.43 | $39.55 | $39.65 | -0.38% | 14,269,767 |
| Sep 7, 2021 | $40.00 | $40.49 | $39.73 | $39.80 | -0.57% | 12,935,492 |
| Aug 30, 2021 | $39.54 | $40.07 | $38.79 | $40.03 | +1.50% | 20,758,152 |
| Aug 23, 2021 | $38.34 | $39.53 | $38.24 | $39.44 | +4.23% | 14,419,448 |
| Aug 16, 2021 | $39.08 | $39.31 | $37.06 | $37.84 | -3.44% | 20,483,758 |
| Aug 9, 2021 | $39.45 | $40.32 | $38.86 | $39.19 | -0.89% | 26,137,034 |
| Aug 2, 2021 | $39.52 | $40.02 | $38.72 | $39.54 | +0.48% | 11,257,999 |
| Jul 26, 2021 | $38.81 | $39.80 | $38.63 | $39.35 | +1.39% | 19,122,332 |
| Jul 19, 2021 | $38.31 | $38.85 | $37.34 | $38.81 | -0.69% | 19,042,788 |
| Jul 12, 2021 | $40.09 | $40.27 | $39.04 | $39.08 | -2.91% | 11,150,754 |
| Jul 6, 2021 | $40.56 | $40.58 | $39.52 | $40.25 | -1.08% | 9,428,666 |
| Jun 28, 2021 | $40.18 | $40.70 | $39.73 | $40.69 | +1.12% | 15,689,638 |
| Jun 21, 2021 | $39.90 | $40.34 | $39.46 | $40.24 | +1.62% | 14,100,349 |
| Jun 14, 2021 | $39.75 | $41.13 | $39.44 | $39.60 | -0.20% | 29,176,095 |
| Jun 7, 2021 | $39.14 | $40.05 | $39.12 | $39.68 | +1.59% | 18,995,425 |
| Jun 1, 2021 | $38.92 | $39.07 | $38.54 | $39.06 | +1.51% | 23,659,923 |
| May 24, 2021 | $38.75 | $39.01 | $38.40 | $38.48 | -0.34% | 19,098,875 |
| May 17, 2021 | $38.91 | $39.12 | $37.84 | $38.61 | -0.87% | 28,092,160 |
| May 10, 2021 | $39.88 | $40.42 | $38.11 | $38.95 | -1.79% | 33,447,852 |
| May 3, 2021 | $38.77 | $40.10 | $38.54 | $39.66 | +2.83% | 19,197,797 |
| Apr 26, 2021 | $37.08 | $38.65 | $37.04 | $38.57 | +3.99% | 15,918,464 |
| Apr 19, 2021 | $37.45 | $37.58 | $36.55 | $37.09 | -0.62% | 14,527,034 |
| Apr 12, 2021 | $36.93 | $37.50 | $36.58 | $37.32 | +1.19% | 15,043,678 |
| Apr 5, 2021 | $36.92 | $37.18 | $36.47 | $36.88 | +0.14% | 13,197,555 |
| Mar 29, 2021 | $37.10 | $37.31 | $36.21 | $36.83 | -0.67% | 15,068,239 |
| Mar 22, 2021 | $36.29 | $37.16 | $35.93 | $37.08 | +2.23% | 21,419,510 |
| Mar 15, 2021 | $36.50 | $36.76 | $35.58 | $36.27 | -0.38% | 16,864,110 |
| Mar 8, 2021 | $35.49 | $36.56 | $35.34 | $36.41 | +2.74% | 26,556,673 |
| Mar 1, 2021 | $34.41 | $35.71 | $34.14 | $35.44 | +4.82% | 27,699,701 |
| Feb 22, 2021 | $34.76 | $35.98 | $33.78 | $33.81 | -2.45% | 36,122,905 |
| Feb 16, 2021 | $34.94 | $35.14 | $34.07 | $34.66 | +0.26% | 21,369,936 |
| Feb 8, 2021 | $35.50 | $36.15 | $34.29 | $34.57 | -1.71% | 39,892,194 |
| Feb 1, 2021 | $33.86 | $35.53 | $33.52 | $35.17 | +4.67% | 20,836,348 |
| Jan 25, 2021 | $34.65 | $34.99 | $33.41 | $33.60 | -3.06% | 17,768,454 |
| Jan 19, 2021 | $35.01 | $35.65 | $34.41 | $34.66 | -1.70% | 15,592,506 |
| Jan 11, 2021 | $33.01 | $35.68 | $32.79 | $35.26 | +5.73% | 29,472,000 |
| Jan 4, 2021 | $32.35 | $33.99 | $31.77 | $33.35 | +4.25% | 31,800,691 |
| Dec 28, 2020 | $32.30 | $32.45 | $31.63 | $31.99 | -0.62% | 13,539,732 |
| Dec 21, 2020 | $32.15 | $32.43 | $31.61 | $32.19 | -1.83% | 14,900,957 |
| Dec 14, 2020 | $34.25 | $34.29 | $32.67 | $32.79 | -3.84% | 18,774,266 |
| Dec 7, 2020 | $33.24 | $34.28 | $32.54 | $34.10 | +2.16% | 19,639,724 |
| Nov 30, 2020 | $32.15 | $33.53 | $31.11 | $33.38 | +4.77% | 23,506,927 |
| Nov 23, 2020 | $29.65 | $31.96 | $29.46 | $31.86 | +8.92% | 16,982,886 |
| Nov 16, 2020 | $28.88 | $29.84 | $28.63 | $29.25 | +2.88% | 23,431,095 |
| Nov 9, 2020 | $29.01 | $30.83 | $28.39 | $28.43 | +3.61% | 49,004,188 |
| Nov 2, 2020 | $27.84 | $28.79 | $27.30 | $27.44 | -0.44% | 23,793,593 |
| Oct 26, 2020 | $28.80 | $28.80 | $26.97 | $27.56 | -4.70% | 21,168,185 |
| Oct 19, 2020 | $29.57 | $29.69 | $28.80 | $28.92 | -1.80% | 15,330,652 |
| Oct 12, 2020 | $29.91 | $30.16 | $28.84 | $29.45 | -1.27% | 16,506,268 |
| Oct 5, 2020 | $29.30 | $30.57 | $28.87 | $29.83 | +3.00% | 15,471,610 |
| Sep 28, 2020 | $30.20 | $30.49 | $28.45 | $28.96 | -3.43% | 14,676,650 |
| Sep 21, 2020 | $30.20 | $30.61 | $29.07 | $29.99 | -1.67% | 14,559,139 |
| Sep 14, 2020 | $31.31 | $31.66 | $30.41 | $30.50 | -2.21% | 13,308,444 |
| Sep 8, 2020 | $31.15 | $32.00 | $30.91 | $31.19 | -1.23% | 10,385,962 |
| Aug 31, 2020 | $32.63 | $32.94 | $31.47 | $31.58 | -3.01% | 14,856,889 |
| Aug 24, 2020 | $32.94 | $33.08 | $32.08 | $32.56 | -0.76% | 11,415,105 |
| Aug 17, 2020 | $33.00 | $33.28 | $32.41 | $32.81 | -0.18% | 11,039,473 |
| Aug 10, 2020 | $33.16 | $34.25 | $32.66 | $32.87 | -0.39% | 16,960,099 |
| Aug 3, 2020 | $32.05 | $33.39 | $31.72 | $33.00 | +3.13% | 12,919,029 |
| Jul 27, 2020 | $31.37 | $32.65 | $31.07 | $32.00 | +2.30% | 17,372,624 |
| Jul 20, 2020 | $30.75 | $31.54 | $30.54 | $31.28 | +2.02% | 12,209,235 |
| Jul 13, 2020 | $29.65 | $31.20 | $29.41 | $30.66 | +3.58% | 13,221,263 |
| Jul 6, 2020 | $31.17 | $31.17 | $29.43 | $29.60 | -3.36% | 13,623,834 |
| Jun 29, 2020 | $29.82 | $31.09 | $29.75 | $30.63 | +3.37% | 10,379,456 |
| Jun 22, 2020 | $31.10 | $31.40 | $29.53 | $29.63 | -4.73% | 16,248,439 |
| Jun 15, 2020 | $30.23 | $32.31 | $30.14 | $31.10 | +0.29% | 14,950,364 |
| Jun 8, 2020 | $33.80 | $33.99 | $30.32 | $31.01 | -6.99% | 24,460,289 |
| Jun 1, 2020 | $32.57 | $33.88 | $32.42 | $33.34 | +2.74% | 14,551,881 |
| May 26, 2020 | $32.23 | $32.87 | $31.22 | $32.45 | +3.11% | 12,604,509 |
| May 18, 2020 | $32.37 | $32.70 | $30.80 | $31.47 | +0.93% | 14,923,601 |
| May 11, 2020 | $31.82 | $33.37 | $29.23 | $31.18 | -2.68% | 27,943,772 |
| May 4, 2020 | $29.62 | $32.55 | $29.48 | $32.04 | +7.30% | 25,888,391 |
| Apr 27, 2020 | $29.20 | $32.18 | $28.92 | $29.86 | +2.23% | 18,404,442 |
| Apr 20, 2020 | $28.53 | $30.12 | $28.12 | $29.21 | -0.65% | 27,070,858 |
| Apr 13, 2020 | $29.15 | $29.56 | $28.12 | $29.40 | +2.44% | 28,489,070 |
| Apr 6, 2020 | $29.36 | $29.93 | $28.09 | $28.70 | +2.68% | 29,015,217 |
| Mar 30, 2020 | $27.40 | $29.26 | $26.42 | $27.95 | +0.76% | 37,777,295 |
| Mar 23, 2020 | $25.12 | $30.66 | $23.35 | $27.74 | +8.23% | 48,524,765 |
| Mar 16, 2020 | $26.17 | $30.25 | $22.57 | $25.63 | -17.14% | 42,231,042 |
| Mar 9, 2020 | $32.68 | $33.58 | $25.59 | $30.93 | -18.65% | 49,322,271 |
| Mar 2, 2020 | $37.72 | $38.97 | $37.02 | $38.02 | +1.58% | 27,863,613 |
| Feb 24, 2020 | $40.64 | $41.16 | $35.47 | $37.43 | -10.60% | 35,309,956 |
| Feb 18, 2020 | $41.68 | $42.08 | $41.28 | $41.87 | -0.78% | 14,335,993 |
| Feb 10, 2020 | $42.20 | $43.15 | $41.28 | $42.20 | +0.05% | 20,219,898 |
| Feb 3, 2020 | $40.63 | $42.59 | $40.58 | $42.18 | +3.71% | 31,994,183 |
| Jan 27, 2020 | $40.54 | $41.26 | $40.47 | $40.67 | -0.93% | 13,863,049 |
| Jan 21, 2020 | $40.66 | $41.16 | $40.59 | $41.05 | +1.31% | 13,647,609 |
| Jan 13, 2020 | $39.97 | $40.66 | $39.66 | $40.52 | +1.45% | 11,787,498 |
| Jan 6, 2020 | $39.70 | $40.07 | $39.43 | $39.94 | +0.76% | 15,311,467 |
| Dec 30, 2019 | $39.63 | $39.97 | $39.39 | $39.64 | +0.13% | 8,128,476 |
| Dec 23, 2019 | $39.47 | $39.86 | $39.30 | $39.59 | +0.43% | 5,003,891 |
| Dec 16, 2019 | $38.56 | $39.50 | $38.47 | $39.42 | +2.90% | 15,371,173 |
| Dec 9, 2019 | $38.52 | $39.25 | $37.98 | $38.31 | -0.52% | 20,556,832 |
| Dec 2, 2019 | $37.93 | $38.72 | $37.50 | $38.51 | +1.34% | 14,141,567 |
| Nov 25, 2019 | $37.58 | $38.02 | $37.45 | $38.00 | +1.58% | 7,713,689 |
| Nov 18, 2019 | $38.16 | $38.23 | $37.31 | $37.41 | -2.02% | 18,222,473 |
| Nov 11, 2019 | $37.55 | $38.77 | $37.48 | $38.18 | +1.89% | 20,202,845 |
| Nov 4, 2019 | $36.91 | $37.88 | $36.64 | $37.47 | +1.63% | 22,577,211 |
| Oct 28, 2019 | $36.55 | $36.87 | $36.18 | $36.87 | +1.07% | 11,131,088 |
| Oct 21, 2019 | $36.14 | $36.69 | $36.08 | $36.48 | +1.02% | 15,147,454 |
| Oct 14, 2019 | $35.78 | $36.26 | $35.42 | $36.11 | +0.56% | 15,180,593 |
| Oct 7, 2019 | $34.72 | $36.22 | $34.50 | $35.91 | +3.19% | 12,081,544 |
| Sep 30, 2019 | $35.99 | $36.12 | $33.79 | $34.80 | -3.47% | 22,995,780 |
| Sep 23, 2019 | $35.35 | $36.06 | $35.04 | $36.05 | +2.01% | 13,282,622 |
| Sep 16, 2019 | $35.43 | $35.59 | $35.07 | $35.34 | +1.26% | 13,877,963 |
| Sep 9, 2019 | $34.50 | $35.12 | $34.26 | $34.90 | +1.63% | 10,256,469 |
| Sep 3, 2019 | $33.28 | $34.42 | $33.09 | $34.34 | +2.63% | 20,531,561 |
| Aug 26, 2019 | $32.92 | $33.67 | $32.77 | $33.46 | +2.61% | 15,528,093 |
| Aug 19, 2019 | $33.86 | $34.06 | $32.50 | $32.61 | -3.00% | 19,725,242 |
| Aug 12, 2019 | $33.90 | $34.45 | $32.60 | $33.62 | -0.56% | 11,899,085 |
| Aug 5, 2019 | $33.10 | $34.14 | $32.23 | $33.81 | +0.93% | 20,314,745 |
| Jul 29, 2019 | $33.79 | $34.00 | $32.84 | $33.50 | -0.30% | 14,884,906 |
| Jul 22, 2019 | $35.80 | $35.94 | $33.44 | $33.60 | -6.22% | 15,028,057 |
| Jul 15, 2019 | $36.56 | $36.66 | $35.72 | $35.83 | -1.86% | 9,723,846 |
| Jul 8, 2019 | $36.31 | $37.00 | $35.78 | $36.51 | +0.33% | 10,131,876 |
| Jul 1, 2019 | $36.32 | $36.47 | $35.85 | $36.39 | +0.86% | 9,352,627 |
| Jun 24, 2019 | $35.21 | $36.10 | $34.70 | $36.08 | +2.62% | 13,665,078 |
| Jun 17, 2019 | $34.35 | $35.60 | $34.09 | $35.16 | +1.97% | 15,461,562 |
| Jun 10, 2019 | $35.81 | $35.87 | $34.02 | $34.48 | -2.90% | 24,347,485 |
| Jun 3, 2019 | $37.06 | $37.15 | $35.10 | $35.51 | -3.69% | 25,754,579 |
| May 28, 2019 | $37.64 | $38.04 | $36.21 | $36.87 | -1.60% | 16,163,995 |
| May 20, 2019 | $37.57 | $37.73 | $36.57 | $37.47 | -0.16% | 12,069,863 |
| May 13, 2019 | $36.87 | $37.57 | $36.32 | $37.53 | +1.85% | 15,197,661 |
| May 6, 2019 | $36.29 | $37.20 | $36.27 | $36.85 | +0.55% | 13,305,603 |
| Apr 29, 2019 | $37.47 | $37.49 | $36.10 | $36.65 | -2.01% | 18,219,467 |
| Apr 22, 2019 | $37.27 | $37.96 | $37.07 | $37.40 | +0.56% | 17,125,203 |
| Apr 15, 2019 | $37.52 | $37.53 | $36.89 | $37.19 | -0.75% | 7,728,313 |
| Apr 8, 2019 | $37.01 | $37.47 | $36.69 | $37.47 | +1.38% | 10,546,259 |
| Apr 1, 2019 | $36.47 | $37.01 | $35.85 | $36.96 | +1.93% | 14,094,680 |
| Mar 25, 2019 | $36.42 | $37.02 | $36.10 | $36.26 | -0.96% | 11,891,842 |
| Mar 18, 2019 | $36.56 | $37.42 | $36.34 | $36.61 | +0.25% | 16,252,198 |
| Mar 11, 2019 | $36.00 | $37.14 | $36.00 | $36.52 | +1.64% | 13,577,391 |
| Mar 4, 2019 | $35.78 | $36.46 | $34.82 | $35.93 | -3.54% | 30,329,239 |
| Feb 25, 2019 | $37.09 | $37.49 | $36.60 | $37.25 | +0.65% | 15,979,225 |
| Feb 19, 2019 | $35.71 | $37.20 | $35.67 | $37.01 | +3.32% | 16,421,972 |
| Feb 11, 2019 | $36.05 | $36.62 | $35.16 | $35.82 | -0.78% | 20,033,087 |
| Feb 4, 2019 | $36.87 | $37.69 | $35.85 | $36.10 | -2.43% | 15,622,044 |
| Jan 28, 2019 | $35.68 | $37.15 | $35.66 | $37.00 | +2.52% | 15,210,266 |
| Jan 22, 2019 | $35.92 | $36.12 | $35.25 | $36.09 | -0.03% | 13,538,112 |
| Jan 14, 2019 | $34.35 | $36.22 | $34.30 | $36.10 | +4.52% | 18,389,102 |
| Jan 7, 2019 | $33.00 | $34.77 | $32.76 | $34.54 | +5.89% | 25,691,745 |
| Dec 31, 2018 | $31.09 | $32.67 | $30.54 | $32.62 | +5.53% | 17,472,926 |
| Dec 24, 2018 | $30.57 | $31.11 | $28.82 | $30.91 | +0.49% | 25,801,355 |
| Dec 17, 2018 | $31.88 | $32.17 | $30.51 | $30.76 | -3.72% | 55,660,261 |
| Dec 10, 2018 | $31.64 | $32.58 | $30.93 | $31.95 | +0.06% | 41,874,300 |
| Dec 3, 2018 | $33.29 | $33.84 | $31.53 | $31.93 | -2.44% | 23,174,640 |
| Nov 26, 2018 | $32.71 | $33.36 | $31.61 | $32.73 | +2.25% | 29,601,609 |
| Nov 19, 2018 | $32.29 | $33.73 | $32.00 | $32.01 | -1.33% | 20,156,934 |
| Nov 12, 2018 | $32.92 | $33.16 | $31.77 | $32.44 | -1.19% | 21,809,999 |
| Nov 5, 2018 | $31.63 | $33.67 | $31.42 | $32.83 | +4.49% | 27,248,645 |
| Oct 29, 2018 | $31.42 | $32.01 | $29.98 | $31.42 | +0.51% | 24,002,669 |
| Oct 22, 2018 | $32.79 | $32.89 | $30.18 | $31.26 | -4.37% | 18,995,023 |
| Oct 15, 2018 | $32.04 | $33.53 | $31.98 | $32.69 | +2.22% | 18,505,582 |
| Oct 8, 2018 | $33.67 | $33.95 | $31.58 | $31.98 | -5.13% | 17,718,432 |
| Oct 1, 2018 | $32.58 | $34.00 | $32.55 | $33.71 | +4.40% | 18,002,737 |
| Sep 24, 2018 | $34.57 | $34.71 | $32.15 | $32.29 | -6.22% | 18,547,916 |
| Sep 17, 2018 | $33.99 | $34.78 | $33.91 | $34.43 | +1.59% | 18,114,065 |
| Sep 10, 2018 | $34.11 | $34.48 | $33.67 | $33.89 | -0.38% | 10,438,953 |
| Sep 4, 2018 | $34.02 | $34.72 | $33.49 | $34.02 | -0.44% | 10,627,120 |
| Aug 27, 2018 | $35.61 | $35.87 | $34.05 | $34.17 | -3.85% | 17,324,044 |
| Aug 20, 2018 | $35.96 | $36.47 | $35.32 | $35.54 | -1.36% | 16,631,178 |
| Aug 13, 2018 | $35.84 | $36.07 | $34.49 | $36.03 | +0.42% | 12,199,556 |
| Aug 6, 2018 | $36.05 | $36.57 | $35.40 | $35.88 | -0.19% | 13,631,192 |
| Jul 30, 2018 | $35.12 | $36.22 | $34.73 | $35.95 | +2.89% | 13,379,765 |
| Jul 23, 2018 | $34.67 | $35.55 | $34.25 | $34.94 | +0.95% | 12,963,568 |
| Jul 16, 2018 | $35.50 | $35.61 | $34.00 | $34.61 | -2.73% | 19,947,874 |
| Jul 9, 2018 | $35.71 | $35.88 | $35.17 | $35.58 | -0.08% | 14,035,773 |
| Jul 2, 2018 | $35.51 | $36.17 | $34.74 | $35.61 | -0.22% | 13,524,315 |
| Jun 25, 2018 | $31.54 | $36.11 | $31.20 | $35.69 | +12.48% | 37,466,697 |
| Jun 18, 2018 | $31.99 | $32.31 | $31.15 | $31.73 | -0.94% | 16,666,111 |
| Jun 11, 2018 | $31.34 | $32.85 | $31.20 | $32.03 | +2.23% | 16,703,570 |
| Jun 4, 2018 | $30.87 | $31.77 | $30.86 | $31.33 | +1.95% | 18,612,570 |
| May 29, 2018 | $31.11 | $31.20 | $30.36 | $30.73 | -1.63% | 17,597,102 |
| May 21, 2018 | $32.28 | $32.52 | $31.02 | $31.24 | -2.86% | 19,926,856 |
| May 14, 2018 | $33.54 | $33.59 | $31.82 | $32.16 | -4.74% | 21,506,368 |
| May 7, 2018 | $31.50 | $33.80 | $31.03 | $33.76 | +7.58% | 17,885,324 |
| Apr 30, 2018 | $29.75 | $31.43 | $29.68 | $31.38 | +5.30% | 14,097,530 |
| Apr 23, 2018 | $31.16 | $31.22 | $29.00 | $29.80 | -4.52% | 28,402,782 |
| Apr 16, 2018 | $32.15 | $33.61 | $31.18 | $31.21 | -2.65% | 17,400,539 |
| Apr 9, 2018 | $31.36 | $32.42 | $31.17 | $32.06 | +2.66% | 12,642,302 |
| Apr 2, 2018 | $31.41 | $31.80 | $29.61 | $31.23 | -0.76% | 19,232,139 |
| Mar 26, 2018 | $30.04 | $31.51 | $29.54 | $31.47 | +5.22% | 16,250,789 |
| Mar 19, 2018 | $31.55 | $31.63 | $29.69 | $29.91 | -5.17% | 20,939,326 |
| Mar 12, 2018 | $31.97 | $33.62 | $30.63 | $31.54 | -1.47% | 29,782,409 |
| Mar 5, 2018 | $31.31 | $32.07 | $31.19 | $32.01 | +1.68% | 11,936,531 |
| Feb 26, 2018 | $33.77 | $33.96 | $31.31 | $31.48 | -6.75% | 15,472,503 |
| Feb 20, 2018 | $34.15 | $34.63 | $33.42 | $33.76 | -1.49% | 11,992,801 |
| Feb 12, 2018 | $34.36 | $35.25 | $33.82 | $34.27 | +0.73% | 18,002,115 |
| Feb 5, 2018 | $34.55 | $35.31 | $33.26 | $34.02 | -1.96% | 22,563,737 |
| Jan 29, 2018 | $38.07 | $38.07 | $34.65 | $34.70 | -9.14% | 18,142,263 |
| Jan 22, 2018 | $39.53 | $39.86 | $38.08 | $38.19 | -3.05% | 13,122,619 |
| Jan 16, 2018 | $40.05 | $40.07 | $39.29 | $39.39 | -0.88% | 7,238,701 |
| Jan 8, 2018 | $40.75 | $40.89 | $38.99 | $39.74 | -2.45% | 11,833,485 |
| Jan 2, 2018 | $39.36 | $41.21 | $39.18 | $40.74 | +4.17% | 8,828,676 |
| Dec 26, 2017 | $38.65 | $39.38 | $38.56 | $39.11 | +1.24% | 5,811,082 |
| Dec 18, 2017 | $38.97 | $39.39 | $38.12 | $38.63 | -0.23% | 10,967,426 |
| Dec 11, 2017 | $38.49 | $39.08 | $38.19 | $38.72 | +0.99% | 14,481,121 |
| Dec 4, 2017 | $38.43 | $38.57 | $37.89 | $38.34 | +0.13% | 11,376,153 |
| Nov 27, 2017 | $37.30 | $38.67 | $35.43 | $38.29 | +3.04% | 21,027,168 |
| Nov 20, 2017 | $35.42 | $37.52 | $35.25 | $37.16 | +5.69% | 15,405,404 |
| Nov 13, 2017 | $36.37 | $36.37 | $34.39 | $35.16 | -3.62% | 21,939,006 |
| Nov 6, 2017 | $36.83 | $36.91 | $36.33 | $36.48 | -0.57% | 13,136,690 |
| Oct 30, 2017 | $38.47 | $38.89 | $36.49 | $36.69 | -4.50% | 14,867,476 |
| Oct 23, 2017 | $39.45 | $39.56 | $37.60 | $38.42 | -2.26% | 14,669,623 |
| Oct 16, 2017 | $41.40 | $41.58 | $39.30 | $39.31 | -5.25% | 11,340,652 |
| Oct 9, 2017 | $41.32 | $41.75 | $41.07 | $41.49 | +0.41% | 6,180,108 |
| Oct 2, 2017 | $41.75 | $42.10 | $40.85 | $41.32 | -1.24% | 9,497,696 |
| Sep 25, 2017 | $41.10 | $41.90 | $40.78 | $41.84 | +1.95% | 9,228,855 |
| Sep 18, 2017 | $41.10 | $41.73 | $40.81 | $41.04 | -0.22% | 8,304,302 |
| Sep 11, 2017 | $40.53 | $41.31 | $40.49 | $41.13 | +1.51% | 9,086,594 |
| Sep 5, 2017 | $40.61 | $41.16 | $39.91 | $40.52 | +0.17% | 7,626,530 |
| Aug 28, 2017 | $40.50 | $40.59 | $39.18 | $40.45 | +0.15% | 8,845,358 |
| Aug 21, 2017 | $39.46 | $41.05 | $39.13 | $40.39 | +2.46% | 8,160,948 |
| Aug 14, 2017 | $39.61 | $40.14 | $39.01 | $39.42 | -0.13% | 7,761,437 |
| Aug 7, 2017 | $41.43 | $41.64 | $39.37 | $39.47 | -4.96% | 9,478,470 |
| Jul 31, 2017 | $41.31 | $41.98 | $40.79 | $41.53 | +1.05% | 9,548,641 |
| Jul 24, 2017 | $41.85 | $42.31 | $40.60 | $41.10 | -1.70% | 9,422,075 |
| Jul 17, 2017 | $40.90 | $42.10 | $40.39 | $41.81 | +2.35% | 10,412,616 |
| Jul 10, 2017 | $39.76 | $40.95 | $39.20 | $40.85 | +2.61% | 8,635,129 |
| Jul 3, 2017 | $40.02 | $40.27 | $39.13 | $39.81 | 0.00% | 7,741,722 |
| Jun 26, 2017 | $39.58 | $40.49 | $39.28 | $39.81 | +1.17% | 14,895,806 |
| Jun 19, 2017 | $38.97 | $39.48 | $37.61 | $39.35 | +1.18% | 15,932,671 |
| Jun 12, 2017 | $38.75 | $39.00 | $37.37 | $38.89 | +0.49% | 34,438,919 |
| Jun 5, 2017 | $39.00 | $39.71 | $38.15 | $38.70 | -0.92% | 40,918,084 |
| May 30, 2017 | $38.88 | $39.23 | $38.41 | $39.06 | +0.26% | 10,345,481 |
| May 22, 2017 | $39.67 | $40.02 | $38.91 | $38.96 | -1.57% | 11,830,212 |
| May 15, 2017 | $40.44 | $40.73 | $38.26 | $39.58 | -1.20% | 16,471,554 |
| May 8, 2017 | $41.56 | $41.71 | $39.74 | $40.06 | -3.31% | 13,153,812 |
| May 1, 2017 | $41.47 | $41.80 | $40.33 | $41.43 | -0.05% | 12,599,787 |
| Apr 24, 2017 | $42.23 | $42.61 | $41.11 | $41.45 | -1.12% | 14,958,363 |
| Apr 17, 2017 | $42.38 | $42.92 | $41.43 | $41.92 | -0.80% | 13,510,291 |
| Apr 10, 2017 | $42.46 | $42.87 | $42.04 | $42.26 | -0.21% | 11,098,220 |
| Apr 3, 2017 | $41.82 | $42.45 | $40.97 | $42.35 | +1.22% | 12,764,200 |
| Mar 27, 2017 | $40.69 | $42.12 | $40.48 | $41.84 | +2.30% | 17,621,616 |
| Mar 20, 2017 | $41.07 | $41.45 | $40.35 | $40.90 | -0.70% | 23,070,919 |
| Mar 13, 2017 | $41.32 | $41.95 | $40.25 | $41.19 | -0.34% | 28,312,735 |
| Mar 6, 2017 | $41.06 | $42.00 | $40.58 | $41.33 | +0.93% | 34,304,221 |
| Feb 27, 2017 | $41.85 | $42.58 | $40.83 | $40.95 | -0.94% | 222,955,031 |
| Feb 21, 2017 | $42.04 | $42.38 | $41.22 | $41.34 | -1.59% | 74,725,723 |
| Feb 13, 2017 | $42.83 | $43.36 | $41.60 | $42.01 | -2.66% | 23,048,057 |
| Feb 6, 2017 | $43.60 | $43.71 | $41.68 | $43.16 | -1.51% | 12,687,981 |
| Jan 30, 2017 | $43.15 | $43.87 | $41.78 | $43.82 | +1.84% | 11,579,299 |
| Jan 23, 2017 | $42.84 | $44.52 | $42.66 | $43.03 | +0.28% | 13,294,796 |
| Jan 17, 2017 | $43.63 | $44.13 | $42.44 | $42.91 | -0.83% | 7,810,099 |
| Jan 9, 2017 | $43.50 | $43.82 | $42.66 | $43.27 | -0.78% | 9,122,143 |
| Jan 3, 2017 | $42.52 | $43.63 | $42.31 | $43.61 | +3.54% | 8,437,026 |
| Dec 27, 2016 | $42.71 | $42.99 | $41.99 | $42.12 | -1.06% | 3,625,017 |
| Dec 19, 2016 | $42.97 | $42.97 | $42.10 | $42.57 | -0.95% | 7,180,632 |
| Dec 12, 2016 | $42.64 | $43.00 | $41.36 | $42.98 | +2.26% | 11,878,173 |
| Dec 5, 2016 | $42.04 | $42.39 | $41.31 | $42.03 | +0.57% | 10,588,155 |
| Nov 28, 2016 | $43.05 | $43.21 | $41.30 | $41.79 | -2.34% | 12,129,958 |
| Nov 21, 2016 | $42.83 | $43.72 | $42.53 | $42.79 | +1.25% | 5,674,020 |
| Nov 14, 2016 | $40.71 | $42.33 | $39.70 | $42.26 | – | 12,332,159 |
Seasonality
ENB 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 | 3.5% | -0.8% | 0.1% | 1.3% | 1.2% | 0.5% | 1.0% | 0.1% | -2.2% | -0.9% | 5.5% | 0.4% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 2.1% | 10.3% | 1.9% | 2.4% | 0.0% | -1.0% | 0.5% | -5.9% | -8.1% | 6.4% | ||
| 2025 | 1.9% | 0.3% | 3.7% | 5.4% | 1.1% | -2.5% | -0.1% | 8.3% | 4.4% | -7.6% | 4.6% | -1.9% |
| 2024 | -1.4% | -1.1% | 5.1% | -1.8% | 4.8% | -2.7% | 5.1% | 9.2% | 1.1% | -0.5% | 9.0% | -2.2% |
| 2023 | 4.8% | -6.9% | 1.7% | 4.2% | -10.0% | 5.5% | -0.9% | -2.9% | -5.4% | -3.5% | 10.9% | 3.3% |
| 2022 | 8.2% | 3.8% | 6.7% | -5.3% | 7.4% | -8.4% | 6.3% | -6.8% | -10.0% | 5.0% | 7.7% | -5.3% |
| 2021 | 5.0% | 2.5% | 7.7% | 6.0% | 1.5% | 4.1% | -1.7% | 1.6% | 1.2% | 5.2% | -8.9% | 4.1% |
| 2020 | 2.3% | -6.6% | -22.3% | 5.5% | 7.7% | -6.3% | 5.2% | 1.9% | -8.8% | -5.6% | 15.6% | 2.5% |
| 2019 | 17.8% | 2.6% | -2.0% | 1.9% | 1.3% | -2.1% | -7.5% | 1.9% | 4.8% | 3.8% | 5.9% | 4.7% |
| 2018 | -6.3% | -11.8% | -1.1% | -3.8% | 4.3% | 14.9% | -0.7% | -3.6% | -5.5% | -3.7% | 5.4% | -5.0% |
| 2017 | 1.1% | -0.7% | -0.0% | -0.9% | -6.1% | 3.4% | 4.1% | -2.4% | 4.6% | -8.1% | -0.6% | 3.7% |