EnerSys (ENS) stock
ENSNYSEMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jul 5, 2026Last filing: 10-Q on Aug 12, 2026Score 22/3026% below fair value
$159.95−11.41 (-6.66%)
Close on Oct 30, 2026Market cap $5.77BP/E 17.1Yield 0.64%
Price history
EnerSys share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.95
-6.66% on the day
52-week range
$122.02 – $244.30
-34.5% from the high
Change over 52 weeks
+27.8%
From $125.20 on Oct 30, 2025
Average volume
539,878
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $168.64 | $177.00 | $158.34 | $159.95 | -3.69% | 2,429,331 |
| Oct 19, 2026 | $172.20 | $177.55 | $164.01 | $166.08 | -1.56% | 2,212,710 |
| Oct 12, 2026 | $179.11 | $180.13 | $165.19 | $168.72 | -6.17% | 2,319,772 |
| Oct 5, 2026 | $195.61 | $197.91 | $177.27 | $179.81 | -8.40% | 3,106,187 |
| Sep 28, 2026 | $177.13 | $199.14 | $174.21 | $196.30 | +9.73% | 2,967,216 |
| Sep 21, 2026 | $181.61 | $181.61 | $175.09 | $178.89 | +0.43% | 2,270,719 |
| Sep 14, 2026 | $173.10 | $178.14 | $168.72 | $178.12 | -0.74% | 3,609,114 |
| Sep 8, 2026 | $182.12 | $183.99 | $175.69 | $179.45 | -1.35% | 1,932,672 |
| Aug 31, 2026 | $187.35 | $187.35 | $177.12 | $181.91 | -1.91% | 3,314,545 |
| Aug 24, 2026 | $187.60 | $196.13 | $185.11 | $185.46 | -2.27% | 2,063,400 |
| Aug 17, 2026 | $205.03 | $206.56 | $187.69 | $189.76 | -6.71% | 2,592,019 |
| Aug 10, 2026 | $193.00 | $217.00 | $185.84 | $203.40 | +6.09% | 3,697,137 |
| Aug 3, 2026 | $183.18 | $197.03 | $181.73 | $191.72 | +3.05% | 1,937,299 |
| Jul 27, 2026 | $191.48 | $194.25 | $175.64 | $186.05 | -2.46% | 2,391,552 |
| Jul 20, 2026 | $199.47 | $205.05 | $189.25 | $190.75 | -2.95% | 2,044,461 |
| Jul 13, 2026 | $202.51 | $208.89 | $187.00 | $196.55 | -4.44% | 1,907,188 |
| Jul 6, 2026 | $207.57 | $216.87 | $194.18 | $205.68 | -0.48% | 2,351,764 |
| Jun 29, 2026 | $223.00 | $234.34 | $205.01 | $206.68 | -6.86% | 2,323,518 |
| Jun 22, 2026 | $230.00 | $233.09 | $215.69 | $221.90 | -2.65% | 4,961,845 |
| Jun 15, 2026 | $230.45 | $237.52 | $223.83 | $227.95 | +1.65% | 2,259,101 |
| Jun 8, 2026 | $231.35 | $233.51 | $214.14 | $224.26 | -1.24% | 2,900,823 |
| Jun 1, 2026 | $223.53 | $241.42 | $222.11 | $227.08 | -0.39% | 1,997,621 |
| May 26, 2026 | $236.36 | $243.80 | $224.20 | $227.97 | -1.84% | 2,264,015 |
| May 18, 2026 | $235.17 | $244.30 | $211.30 | $232.24 | -2.00% | 3,135,815 |
| May 11, 2026 | $230.81 | $239.69 | $225.51 | $236.98 | +3.12% | 2,219,400 |
| May 4, 2026 | $212.56 | $231.25 | $208.52 | $229.82 | +8.21% | 1,666,512 |
| Apr 27, 2026 | $210.38 | $214.98 | $202.85 | $212.39 | +1.48% | 1,430,630 |
| Apr 20, 2026 | $198.39 | $210.93 | $197.59 | $209.30 | +5.18% | 1,322,291 |
| Apr 13, 2026 | $190.46 | $202.74 | $189.05 | $199.00 | +4.18% | 1,280,777 |
| Apr 6, 2026 | $176.47 | $191.42 | $173.87 | $191.01 | +7.70% | 1,664,442 |
| Mar 30, 2026 | $173.32 | $179.69 | $166.07 | $177.35 | +3.49% | 1,233,146 |
| Mar 23, 2026 | $169.14 | $180.84 | $167.59 | $171.37 | +3.65% | 1,528,131 |
| Mar 16, 2026 | $163.52 | $170.67 | $161.23 | $165.34 | +2.70% | 2,370,252 |
| Mar 9, 2026 | $152.09 | $165.33 | $150.75 | $161.00 | +3.78% | 1,857,357 |
| Mar 2, 2026 | $163.00 | $168.02 | $154.25 | $155.14 | -6.63% | 2,233,863 |
| Feb 23, 2026 | $172.55 | $173.89 | $164.58 | $166.15 | -4.08% | 2,394,763 |
| Feb 17, 2026 | $178.04 | $180.98 | $168.70 | $173.21 | -3.34% | 2,120,489 |
| Feb 9, 2026 | $170.96 | $184.13 | $170.96 | $179.20 | +4.05% | 2,721,661 |
| Feb 2, 2026 | $179.86 | $194.77 | $157.23 | $172.22 | -4.42% | 4,610,491 |
| Jan 26, 2026 | $173.94 | $186.51 | $172.64 | $180.19 | +3.91% | 2,771,298 |
| Jan 20, 2026 | $166.23 | $177.47 | $165.90 | $173.41 | +3.13% | 2,034,757 |
| Jan 12, 2026 | $157.31 | $169.17 | $156.32 | $168.15 | +6.23% | 1,515,739 |
| Jan 5, 2026 | $152.21 | $160.51 | $150.90 | $158.29 | +5.02% | 1,772,955 |
| Dec 29, 2025 | $149.83 | $150.77 | $146.66 | $150.73 | -0.17% | 1,099,878 |
| Dec 22, 2025 | $148.21 | $151.43 | $145.47 | $150.99 | +2.78% | 1,020,412 |
| Dec 15, 2025 | $151.37 | $151.37 | $138.34 | $146.90 | -0.24% | 3,816,067 |
| Dec 8, 2025 | $148.13 | $152.01 | $145.00 | $147.26 | -0.26% | 2,005,025 |
| Dec 1, 2025 | $141.92 | $148.21 | $141.42 | $147.65 | +3.17% | 2,039,868 |
| Nov 24, 2025 | $138.43 | $144.58 | $137.43 | $143.11 | +3.60% | 1,668,984 |
| Nov 17, 2025 | $137.01 | $141.81 | $131.01 | $138.14 | +0.45% | 3,090,094 |
| Nov 10, 2025 | $134.27 | $141.00 | $132.12 | $137.52 | +4.20% | 3,202,243 |
| Nov 3, 2025 | $126.16 | $140.98 | $122.02 | $131.98 | +4.61% | 2,503,227 |
| Oct 27, 2025 | $122.92 | $127.66 | $120.05 | $126.16 | +3.87% | 2,022,619 |
| Oct 20, 2025 | $122.54 | $124.47 | $116.87 | $121.46 | +0.31% | 1,355,264 |
| Oct 13, 2025 | $111.21 | $124.84 | $110.90 | $121.08 | +10.74% | 2,860,087 |
| Oct 6, 2025 | $115.85 | $117.94 | $108.88 | $109.34 | -4.71% | 1,399,048 |
| Sep 29, 2025 | $112.02 | $116.53 | $110.87 | $114.75 | +2.79% | 1,718,696 |
| Sep 22, 2025 | $109.32 | $113.60 | $108.19 | $111.64 | +1.50% | 1,553,111 |
| Sep 15, 2025 | $107.26 | $111.74 | $106.18 | $109.99 | +2.91% | 2,499,371 |
| Sep 8, 2025 | $103.78 | $107.87 | $102.40 | $106.88 | +2.92% | 1,257,929 |
| Sep 2, 2025 | $101.14 | $104.68 | $98.46 | $103.85 | +1.17% | 1,467,845 |
| Aug 25, 2025 | $101.72 | $103.00 | $100.90 | $102.65 | +0.63% | 1,359,114 |
| Aug 18, 2025 | $98.21 | $102.35 | $97.03 | $102.01 | +3.74% | 1,405,198 |
| Aug 11, 2025 | $95.91 | $100.44 | $94.52 | $98.33 | +2.86% | 1,804,021 |
| Aug 4, 2025 | $89.68 | $97.02 | $89.49 | $95.60 | +7.17% | 2,589,900 |
| Jul 28, 2025 | $94.50 | $94.50 | $88.76 | $89.20 | -5.16% | 1,349,645 |
| Jul 21, 2025 | $89.07 | $94.72 | $88.38 | $94.05 | +6.04% | 1,620,879 |
| Jul 14, 2025 | $87.26 | $89.82 | $85.56 | $88.69 | +1.22% | 1,548,065 |
| Jul 7, 2025 | $89.82 | $91.02 | $87.43 | $87.62 | -2.88% | 1,807,219 |
| Jun 30, 2025 | $86.52 | $91.24 | $85.00 | $90.22 | +3.99% | 1,633,668 |
| Jun 23, 2025 | $82.91 | $87.02 | $80.82 | $86.76 | +4.28% | 2,355,551 |
| Jun 16, 2025 | $87.82 | $88.07 | $82.45 | $83.20 | -3.84% | 2,789,038 |
| Jun 9, 2025 | $87.47 | $90.78 | $85.95 | $86.52 | -0.46% | 2,622,130 |
| Jun 2, 2025 | $83.13 | $87.64 | $81.81 | $86.92 | +3.93% | 2,627,554 |
| May 26, 2025 | $80.20 | $85.00 | $79.50 | $83.63 | +4.22% | 2,977,623 |
| May 19, 2025 | $98.55 | $99.37 | $76.60 | $80.24 | -19.69% | 3,637,770 |
| May 12, 2025 | $97.09 | $101.34 | $97.09 | $99.91 | +7.30% | 1,369,112 |
| May 5, 2025 | $90.14 | $93.70 | $89.54 | $93.11 | +2.59% | 896,908 |
| Apr 28, 2025 | $86.11 | $91.18 | $84.73 | $90.76 | +5.03% | 1,212,071 |
| Apr 21, 2025 | $81.63 | $86.83 | $79.08 | $86.41 | +4.56% | 1,081,752 |
| Apr 14, 2025 | $83.99 | $84.19 | $80.98 | $82.64 | +0.15% | 959,400 |
| Apr 7, 2025 | $78.89 | $86.99 | $76.57 | $82.52 | +2.02% | 2,159,976 |
| Mar 31, 2025 | $91.72 | $93.25 | $76.98 | $80.89 | -13.12% | 2,038,059 |
| Mar 24, 2025 | $97.18 | $99.52 | $92.51 | $93.11 | -3.27% | 1,239,467 |
| Mar 17, 2025 | $95.53 | $98.84 | $94.66 | $96.26 | +0.77% | 3,259,925 |
| Mar 10, 2025 | $100.01 | $101.72 | $93.67 | $95.52 | -5.64% | 1,899,130 |
| Mar 3, 2025 | $101.74 | $103.02 | $97.01 | $101.23 | -0.26% | 1,319,340 |
| Feb 24, 2025 | $102.07 | $103.67 | $99.53 | $101.49 | -0.60% | 1,912,730 |
| Feb 18, 2025 | $99.66 | $103.56 | $99.66 | $102.10 | +2.79% | 1,156,571 |
| Feb 10, 2025 | $99.91 | $103.13 | $98.73 | $99.33 | -0.39% | 1,691,850 |
| Feb 3, 2025 | $94.54 | $100.15 | $90.76 | $99.72 | +2.73% | 1,811,361 |
| Jan 27, 2025 | $98.60 | $99.45 | $95.51 | $97.07 | -2.57% | 1,129,000 |
| Jan 21, 2025 | $98.97 | $101.29 | $97.93 | $99.63 | +1.39% | 1,214,853 |
| Jan 13, 2025 | $88.70 | $98.92 | $88.50 | $98.26 | +9.64% | 1,382,785 |
| Jan 6, 2025 | $94.24 | $95.36 | $89.34 | $89.62 | -4.72% | 1,230,691 |
| Dec 30, 2024 | $92.21 | $94.26 | $91.48 | $94.06 | +1.49% | 944,495 |
| Dec 23, 2024 | $92.03 | $94.21 | $91.06 | $92.68 | +0.24% | 583,098 |
| Dec 16, 2024 | $93.39 | $100.16 | $90.82 | $92.46 | -0.86% | 2,595,052 |
| Dec 9, 2024 | $95.42 | $97.46 | $92.75 | $93.26 | -1.53% | 1,302,192 |
| Dec 2, 2024 | $97.14 | $98.67 | $94.00 | $94.71 | -2.02% | 1,028,936 |
| Nov 25, 2024 | $98.02 | $100.52 | $96.13 | $96.66 | -0.88% | 852,814 |
| Nov 18, 2024 | $95.90 | $97.93 | $93.10 | $97.52 | +1.45% | 1,496,351 |
| Nov 11, 2024 | $98.60 | $100.88 | $95.89 | $96.13 | -1.34% | 1,653,012 |
| Nov 4, 2024 | $96.73 | $103.69 | $93.53 | $97.44 | +0.04% | 2,097,943 |
| Oct 28, 2024 | $100.35 | $101.55 | $96.65 | $97.40 | -1.96% | 957,986 |
| Oct 21, 2024 | $102.38 | $102.82 | $98.00 | $99.35 | -2.86% | 913,422 |
| Oct 14, 2024 | $103.00 | $104.36 | $101.32 | $102.27 | -0.71% | 940,066 |
| Oct 7, 2024 | $99.71 | $103.16 | $99.49 | $103.00 | +2.56% | 804,121 |
| Sep 30, 2024 | $101.05 | $102.12 | $97.75 | $100.43 | -1.13% | 869,676 |
| Sep 23, 2024 | $102.86 | $103.60 | $99.09 | $101.58 | -0.55% | 1,117,697 |
| Sep 16, 2024 | $99.50 | $103.44 | $98.86 | $102.14 | +3.16% | 1,650,406 |
| Sep 9, 2024 | $96.24 | $99.29 | $94.25 | $99.01 | +2.80% | 1,517,408 |
| Sep 3, 2024 | $99.73 | $100.20 | $96.19 | $96.31 | -4.95% | 1,064,998 |
| Aug 26, 2024 | $99.47 | $101.45 | $97.86 | $101.33 | +2.73% | 1,025,082 |
| Aug 19, 2024 | $96.00 | $100.15 | $94.97 | $98.64 | +3.22% | 1,282,845 |
| Aug 12, 2024 | $94.51 | $97.67 | $93.83 | $95.56 | +1.34% | 1,269,280 |
| Aug 5, 2024 | $97.25 | $98.43 | $88.98 | $94.30 | -7.29% | 2,010,571 |
| Jul 29, 2024 | $109.91 | $112.53 | $100.14 | $101.72 | -7.45% | 1,218,346 |
| Jul 22, 2024 | $106.28 | $111.36 | $105.09 | $109.91 | +4.18% | 1,174,535 |
| Jul 15, 2024 | $107.00 | $110.33 | $104.82 | $105.50 | -0.66% | 1,142,632 |
| Jul 8, 2024 | $101.39 | $106.81 | $99.40 | $106.20 | +5.63% | 1,125,322 |
| Jul 1, 2024 | $103.77 | $104.33 | $100.13 | $100.54 | -2.88% | 585,246 |
| Jun 24, 2024 | $106.15 | $107.10 | $100.72 | $103.52 | -2.46% | 1,321,870 |
| Jun 17, 2024 | $102.95 | $107.64 | $101.97 | $106.13 | +2.86% | 1,743,360 |
| Jun 10, 2024 | $103.51 | $111.42 | $101.65 | $103.18 | -1.06% | 1,785,919 |
| Jun 3, 2024 | $108.47 | $108.66 | $103.18 | $104.29 | -3.29% | 1,316,953 |
| May 28, 2024 | $107.41 | $109.48 | $105.86 | $107.84 | +0.62% | 1,107,657 |
| May 20, 2024 | $96.20 | $107.98 | $96.11 | $107.18 | +11.22% | 1,893,299 |
| May 13, 2024 | $97.40 | $99.63 | $95.98 | $96.37 | -0.49% | 1,109,310 |
| May 6, 2024 | $94.39 | $96.94 | $94.38 | $96.84 | +3.82% | 1,000,289 |
| Apr 29, 2024 | $91.54 | $94.74 | $90.43 | $93.28 | +2.19% | 1,122,180 |
| Apr 22, 2024 | $90.62 | $91.86 | $89.25 | $91.28 | +0.86% | 1,157,322 |
| Apr 15, 2024 | $91.54 | $92.21 | $89.21 | $90.50 | -0.45% | 1,271,373 |
| Apr 8, 2024 | $92.03 | $92.61 | $89.91 | $90.91 | -0.20% | 999,110 |
| Apr 1, 2024 | $94.58 | $94.58 | $89.90 | $91.09 | -3.57% | 979,275 |
| Mar 25, 2024 | $91.41 | $95.34 | $91.39 | $94.46 | +3.39% | 803,336 |
| Mar 18, 2024 | $91.23 | $93.20 | $89.30 | $91.36 | +0.19% | 1,496,213 |
| Mar 11, 2024 | $93.36 | $93.39 | $89.79 | $91.19 | -2.79% | 1,190,684 |
| Mar 4, 2024 | $92.27 | $94.37 | $90.00 | $93.81 | +2.17% | 1,096,064 |
| Feb 26, 2024 | $90.04 | $92.85 | $89.51 | $91.82 | +1.40% | 869,878 |
| Feb 20, 2024 | $90.20 | $91.21 | $89.64 | $90.55 | -0.98% | 855,849 |
| Feb 12, 2024 | $89.99 | $92.54 | $86.41 | $91.45 | +1.68% | 1,494,417 |
| Feb 5, 2024 | $96.06 | $99.00 | $88.40 | $89.94 | -7.89% | 1,444,697 |
| Jan 29, 2024 | $96.79 | $99.20 | $95.13 | $97.64 | +0.68% | 757,397 |
| Jan 22, 2024 | $99.00 | $100.76 | $95.97 | $96.98 | -0.74% | 914,485 |
| Jan 16, 2024 | $97.02 | $98.06 | $95.47 | $97.70 | -0.26% | 623,862 |
| Jan 8, 2024 | $96.76 | $100.09 | $96.50 | $97.95 | +1.52% | 1,157,566 |
| Jan 2, 2024 | $100.00 | $100.72 | $94.50 | $96.48 | -4.44% | 1,054,621 |
| Dec 26, 2023 | $102.55 | $104.05 | $100.88 | $100.96 | -1.55% | 690,638 |
| Dec 18, 2023 | $98.39 | $103.55 | $95.89 | $102.55 | +4.76% | 2,236,980 |
| Dec 11, 2023 | $92.40 | $100.45 | $91.69 | $97.89 | +5.88% | 1,716,389 |
| Dec 4, 2023 | $91.08 | $92.66 | $89.50 | $92.45 | +0.62% | 1,150,596 |
| Nov 27, 2023 | $89.43 | $92.40 | $87.84 | $91.88 | +2.30% | 1,393,963 |
| Nov 20, 2023 | $89.10 | $90.15 | $87.19 | $89.81 | +1.01% | 855,166 |
| Nov 13, 2023 | $84.87 | $93.93 | $84.41 | $88.91 | +3.88% | 1,968,040 |
| Nov 6, 2023 | $88.53 | $88.99 | $83.27 | $85.59 | -5.33% | 2,110,832 |
| Oct 30, 2023 | $86.95 | $91.15 | $83.96 | $90.41 | +5.34% | 1,945,617 |
| Oct 23, 2023 | $88.92 | $89.32 | $85.51 | $85.83 | -3.63% | 1,067,254 |
| Oct 16, 2023 | $94.41 | $95.50 | $88.88 | $89.06 | -4.39% | 1,753,404 |
| Oct 9, 2023 | $93.56 | $96.72 | $92.31 | $93.15 | -0.91% | 1,012,054 |
| Oct 2, 2023 | $94.61 | $95.08 | $91.37 | $94.01 | -0.70% | 1,682,455 |
| Sep 25, 2023 | $93.61 | $96.73 | $93.39 | $94.67 | +0.15% | 988,537 |
| Sep 18, 2023 | $96.25 | $98.96 | $94.49 | $94.53 | -2.22% | 1,225,009 |
| Sep 11, 2023 | $97.99 | $98.87 | $95.08 | $96.68 | -1.00% | 1,427,165 |
| Sep 5, 2023 | $103.77 | $103.77 | $96.01 | $97.66 | -6.90% | 1,116,065 |
| Aug 28, 2023 | $102.31 | $106.19 | $101.60 | $104.90 | +2.72% | 917,497 |
| Aug 21, 2023 | $98.53 | $104.16 | $98.18 | $102.12 | +3.83% | 1,308,255 |
| Aug 14, 2023 | $94.29 | $100.66 | $94.18 | $98.35 | +3.84% | 2,359,047 |
| Aug 7, 2023 | $104.65 | $105.10 | $88.42 | $94.71 | -9.37% | 2,986,024 |
| Jul 31, 2023 | $107.33 | $108.52 | $104.46 | $104.50 | -2.13% | 1,006,519 |
| Jul 24, 2023 | $109.30 | $110.59 | $105.58 | $106.77 | -2.11% | 1,067,145 |
| Jul 17, 2023 | $110.70 | $113.34 | $108.66 | $109.07 | -1.45% | 1,052,036 |
| Jul 10, 2023 | $106.08 | $111.80 | $106.08 | $110.68 | +3.92% | 1,246,953 |
| Jul 3, 2023 | $108.50 | $109.11 | $103.92 | $106.51 | -1.85% | 773,624 |
| Jun 26, 2023 | $102.40 | $109.50 | $102.40 | $108.52 | +5.99% | 1,139,302 |
| Jun 20, 2023 | $104.31 | $104.39 | $100.69 | $102.39 | -1.93% | 2,426,803 |
| Jun 12, 2023 | $104.31 | $107.44 | $103.76 | $104.40 | +0.33% | 1,703,897 |
| Jun 5, 2023 | $102.60 | $106.23 | $100.19 | $104.06 | +0.81% | 1,595,557 |
| May 30, 2023 | $98.99 | $103.42 | $96.16 | $103.22 | +4.86% | 1,451,001 |
| May 22, 2023 | $86.41 | $98.93 | $83.24 | $98.44 | +14.73% | 1,629,331 |
| May 15, 2023 | $83.67 | $86.99 | $82.78 | $85.80 | +2.56% | 1,012,192 |
| May 8, 2023 | $84.99 | $86.13 | $82.50 | $83.66 | -0.87% | 719,314 |
| May 1, 2023 | $82.96 | $84.72 | $79.90 | $84.39 | +1.71% | 750,908 |
| Apr 24, 2023 | $82.68 | $83.56 | $79.90 | $82.97 | +0.41% | 693,633 |
| Apr 17, 2023 | $82.23 | $84.09 | $81.59 | $82.63 | +0.95% | 797,048 |
| Apr 10, 2023 | $79.61 | $83.25 | $79.61 | $81.85 | +2.67% | 838,644 |
| Apr 3, 2023 | $86.36 | $86.55 | $79.65 | $79.72 | -8.24% | 630,727 |
| Mar 27, 2023 | $82.70 | $86.95 | $81.33 | $86.88 | +6.60% | 992,344 |
| Mar 20, 2023 | $80.48 | $84.38 | $79.46 | $81.50 | +2.61% | 771,650 |
| Mar 13, 2023 | $81.81 | $85.17 | $78.81 | $79.43 | -4.91% | 1,485,219 |
| Mar 6, 2023 | $92.06 | $92.19 | $83.12 | $83.53 | -9.39% | 1,065,309 |
| Feb 27, 2023 | $89.01 | $92.59 | $88.38 | $92.19 | +4.96% | 990,111 |
| Feb 21, 2023 | $89.64 | $90.01 | $87.32 | $87.83 | -3.48% | 730,191 |
| Feb 13, 2023 | $90.57 | $92.87 | $89.97 | $91.00 | +0.75% | 965,430 |
| Feb 6, 2023 | $84.72 | $94.32 | $84.28 | $90.32 | +5.33% | 1,352,044 |
| Jan 30, 2023 | $79.34 | $90.25 | $78.30 | $85.75 | +6.93% | 1,118,179 |
| Jan 23, 2023 | $80.31 | $81.74 | $78.87 | $80.19 | -0.19% | 579,919 |
| Jan 17, 2023 | $81.50 | $82.49 | $78.12 | $80.34 | -1.51% | 682,000 |
| Jan 9, 2023 | $76.47 | $82.06 | $75.90 | $81.57 | +7.95% | 704,546 |
| Jan 3, 2023 | $74.74 | $76.16 | $71.77 | $75.56 | +2.33% | 807,807 |
| Dec 27, 2022 | $73.47 | $74.99 | $72.30 | $73.84 | +1.11% | 462,567 |
| Dec 19, 2022 | $74.15 | $74.64 | $71.16 | $73.03 | -1.55% | 698,697 |
| Dec 12, 2022 | $75.66 | $79.79 | $72.84 | $74.18 | -1.67% | 1,660,989 |
| Dec 5, 2022 | $77.12 | $77.12 | $73.79 | $75.44 | -3.12% | 978,687 |
| Nov 28, 2022 | $75.28 | $78.45 | $72.40 | $77.87 | +2.60% | 1,653,255 |
| Nov 21, 2022 | $78.09 | $78.52 | $75.10 | $75.90 | -3.95% | 680,558 |
| Nov 14, 2022 | $76.67 | $79.41 | $74.35 | $79.02 | +1.91% | 1,299,307 |
| Nov 7, 2022 | $66.85 | $78.96 | $65.81 | $77.54 | +16.97% | 1,428,129 |
| Oct 31, 2022 | $65.15 | $68.37 | $63.32 | $66.29 | +1.47% | 1,232,610 |
| Oct 24, 2022 | $61.24 | $66.09 | $60.26 | $65.33 | +7.36% | 1,187,220 |
| Oct 17, 2022 | $60.40 | $63.03 | $58.48 | $60.85 | +3.22% | 1,251,874 |
| Oct 10, 2022 | $60.43 | $61.82 | $56.72 | $58.95 | -2.03% | 1,019,307 |
| Oct 3, 2022 | $59.02 | $63.35 | $58.96 | $60.17 | +3.44% | 1,148,674 |
| Sep 26, 2022 | $58.73 | $61.12 | $58.07 | $58.17 | -1.36% | 1,105,276 |
| Sep 19, 2022 | $61.50 | $64.32 | $57.90 | $58.97 | -5.35% | 1,087,008 |
| Sep 12, 2022 | $65.58 | $66.45 | $61.27 | $62.30 | -4.48% | 1,313,544 |
| Sep 6, 2022 | $61.25 | $65.36 | $59.40 | $65.22 | +6.67% | 730,071 |
| Aug 29, 2022 | $64.17 | $65.51 | $60.76 | $61.14 | -4.88% | 712,315 |
| Aug 22, 2022 | $67.96 | $68.26 | $64.21 | $64.28 | -6.85% | 786,139 |
| Aug 15, 2022 | $69.84 | $72.33 | $68.62 | $69.01 | -2.64% | 916,984 |
| Aug 8, 2022 | $69.09 | $71.60 | $67.19 | $70.88 | +3.58% | 1,287,716 |
| Aug 1, 2022 | $65.15 | $69.02 | $64.51 | $68.43 | +3.82% | 707,836 |
| Jul 25, 2022 | $62.35 | $66.34 | $61.05 | $65.91 | +6.51% | 774,925 |
| Jul 18, 2022 | $59.46 | $63.72 | $58.39 | $61.88 | +5.65% | 827,034 |
| Jul 11, 2022 | $59.22 | $59.49 | $55.60 | $58.57 | -1.89% | 719,951 |
| Jul 5, 2022 | $57.82 | $60.80 | $57.37 | $59.70 | +0.81% | 753,427 |
| Jun 27, 2022 | $61.55 | $61.96 | $56.59 | $59.22 | -2.79% | 1,215,207 |
| Jun 21, 2022 | $59.90 | $61.06 | $57.76 | $60.92 | +3.46% | 835,308 |
| Jun 13, 2022 | $64.00 | $64.95 | $58.60 | $58.88 | -10.79% | 1,200,069 |
| Jun 6, 2022 | $69.49 | $70.96 | $65.37 | $66.00 | -3.54% | 832,204 |
| May 31, 2022 | $69.89 | $70.70 | $66.31 | $68.42 | -3.32% | 931,292 |
| May 23, 2022 | $63.83 | $70.94 | $61.33 | $70.77 | +12.69% | 2,082,432 |
| May 16, 2022 | $61.99 | $65.02 | $60.82 | $62.80 | +1.00% | 1,352,144 |
| May 9, 2022 | $64.24 | $64.98 | $59.93 | $62.18 | -4.31% | 2,116,939 |
| May 2, 2022 | $65.14 | $68.59 | $63.96 | $64.98 | -0.73% | 1,841,834 |
| Apr 25, 2022 | $69.27 | $69.27 | $65.08 | $65.46 | -6.12% | 1,334,208 |
| Apr 18, 2022 | $69.34 | $72.53 | $68.80 | $69.73 | +0.22% | 1,133,512 |
| Apr 11, 2022 | $69.92 | $71.39 | $68.07 | $69.58 | -1.22% | 834,199 |
| Apr 4, 2022 | $76.02 | $77.65 | $70.03 | $70.44 | -7.81% | 1,093,861 |
| Mar 28, 2022 | $75.20 | $76.59 | $73.30 | $76.41 | +1.23% | 851,837 |
| Mar 21, 2022 | $77.17 | $77.40 | $74.83 | $75.48 | -2.04% | 1,049,874 |
| Mar 14, 2022 | $74.06 | $77.10 | $71.28 | $77.05 | +4.79% | 1,675,966 |
| Mar 7, 2022 | $70.08 | $76.93 | $67.71 | $73.53 | +5.15% | 1,741,805 |
| Feb 28, 2022 | $72.73 | $74.54 | $68.73 | $69.93 | -5.15% | 1,174,516 |
| Feb 22, 2022 | $70.83 | $73.87 | $68.23 | $73.73 | +2.89% | 1,151,030 |
| Feb 14, 2022 | $70.47 | $75.56 | $69.38 | $71.66 | +1.69% | 1,730,251 |
| Feb 7, 2022 | $73.15 | $75.57 | $70.06 | $70.47 | -3.47% | 2,129,922 |
| Jan 31, 2022 | $72.90 | $76.23 | $72.28 | $73.00 | -1.04% | 1,922,915 |
| Jan 24, 2022 | $72.93 | $76.19 | $71.20 | $73.77 | -0.59% | 1,520,602 |
| Jan 18, 2022 | $79.29 | $79.80 | $74.21 | $74.21 | -7.64% | 719,583 |
| Jan 10, 2022 | $78.55 | $81.63 | $76.85 | $80.35 | +1.90% | 838,233 |
| Jan 3, 2022 | $79.74 | $83.26 | $78.54 | $78.85 | -0.27% | 877,814 |
| Dec 27, 2021 | $77.28 | $79.99 | $76.55 | $79.06 | +2.01% | 572,182 |
| Dec 20, 2021 | $73.68 | $78.24 | $72.49 | $77.50 | +3.55% | 770,882 |
| Dec 13, 2021 | $75.99 | $77.29 | $72.49 | $74.84 | -2.16% | 2,044,364 |
| Dec 6, 2021 | $75.50 | $79.96 | $75.20 | $76.49 | +2.99% | 1,051,380 |
| Nov 29, 2021 | $75.12 | $76.40 | $72.50 | $74.27 | 0.00% | 1,327,794 |
| Nov 22, 2021 | $80.88 | $82.34 | $72.13 | $74.27 | -7.20% | 785,670 |
| Nov 15, 2021 | $81.01 | $83.07 | $76.57 | $80.03 | -0.39% | 1,641,243 |
| Nov 8, 2021 | $86.82 | $86.82 | $79.32 | $80.34 | -6.02% | 1,344,117 |
| Nov 1, 2021 | $80.42 | $85.85 | $80.21 | $85.49 | +6.81% | 1,276,985 |
| Oct 25, 2021 | $76.72 | $80.19 | $76.50 | $80.04 | +4.25% | 2,341,472 |
| Oct 18, 2021 | $78.01 | $78.93 | $76.56 | $76.78 | -2.37% | 737,881 |
| Oct 11, 2021 | $75.56 | $80.86 | $75.56 | $78.64 | +3.79% | 1,674,942 |
| Oct 4, 2021 | $76.33 | $77.43 | $73.55 | $75.77 | -0.85% | 1,877,464 |
| Sep 27, 2021 | $75.96 | $78.21 | $74.33 | $76.42 | +1.10% | 1,188,145 |
| Sep 20, 2021 | $73.64 | $75.94 | $72.66 | $75.59 | -0.33% | 1,222,540 |
| Sep 13, 2021 | $80.25 | $80.48 | $75.06 | $75.84 | -5.05% | 1,931,357 |
| Sep 7, 2021 | $84.00 | $84.21 | $79.72 | $79.87 | -5.38% | 1,206,417 |
| Aug 30, 2021 | $86.94 | $87.25 | $83.23 | $84.41 | -2.70% | 1,103,004 |
| Aug 23, 2021 | $86.28 | $88.31 | $85.17 | $86.75 | +1.26% | 875,817 |
| Aug 16, 2021 | $91.38 | $92.90 | $84.94 | $85.67 | -6.72% | 1,145,763 |
| Aug 9, 2021 | $97.98 | $99.67 | $91.38 | $91.84 | -6.26% | 1,187,103 |
| Aug 2, 2021 | $99.09 | $100.23 | $95.63 | $97.97 | -0.70% | 796,521 |
| Jul 26, 2021 | $97.83 | $99.99 | $93.86 | $98.66 | +1.92% | 698,891 |
| Jul 19, 2021 | $90.64 | $99.36 | $89.23 | $96.80 | +4.09% | 1,259,299 |
| Jul 12, 2021 | $96.61 | $98.40 | $92.96 | $93.00 | -4.36% | 782,664 |
| Jul 6, 2021 | $97.38 | $97.73 | $92.44 | $97.24 | -0.04% | 491,890 |
| Jun 28, 2021 | $97.74 | $98.93 | $95.86 | $97.28 | -0.44% | 880,577 |
| Jun 21, 2021 | $94.76 | $98.75 | $93.85 | $97.71 | +4.37% | 1,201,954 |
| Jun 14, 2021 | $95.53 | $98.70 | $93.01 | $93.62 | -1.35% | 1,321,956 |
| Jun 7, 2021 | $96.67 | $99.57 | $94.34 | $94.90 | -1.83% | 1,048,015 |
| Jun 1, 2021 | $95.39 | $97.15 | $94.29 | $96.67 | +2.58% | 952,219 |
| May 24, 2021 | $93.40 | $95.65 | $90.15 | $94.24 | +1.98% | 1,278,659 |
| May 17, 2021 | $90.50 | $93.50 | $87.42 | $92.41 | +1.05% | 1,123,862 |
| May 10, 2021 | $90.93 | $91.73 | $84.57 | $91.45 | +0.33% | 1,536,961 |
| May 3, 2021 | $92.78 | $93.03 | $87.81 | $91.15 | -0.47% | 1,275,024 |
| Apr 26, 2021 | $93.98 | $94.70 | $91.05 | $91.58 | -1.48% | 1,210,102 |
| Apr 19, 2021 | $92.72 | $93.83 | $88.16 | $92.96 | -0.06% | 1,446,615 |
| Apr 12, 2021 | $94.26 | $95.06 | $92.15 | $93.02 | -0.98% | 1,160,798 |
| Apr 5, 2021 | $95.34 | $95.70 | $91.77 | $93.94 | +0.19% | 765,814 |
| Mar 29, 2021 | $93.04 | $93.76 | $89.65 | $93.76 | +0.06% | 1,098,314 |
| Mar 22, 2021 | $100.19 | $100.19 | $88.09 | $93.70 | -5.72% | 1,452,177 |
| Mar 15, 2021 | $100.93 | $104.47 | $98.73 | $99.39 | -2.04% | 1,810,928 |
| Mar 8, 2021 | $90.84 | $101.54 | $89.69 | $101.46 | +13.59% | 1,271,492 |
| Mar 1, 2021 | $92.51 | $94.42 | $85.19 | $89.32 | -1.06% | 1,354,423 |
| Feb 22, 2021 | $91.56 | $94.09 | $87.88 | $90.28 | -1.15% | 1,109,505 |
| Feb 16, 2021 | $93.02 | $93.15 | $87.84 | $91.33 | -1.58% | 1,009,308 |
| Feb 8, 2021 | $91.58 | $96.04 | $90.04 | $92.80 | +2.76% | 1,697,632 |
| Feb 1, 2021 | $83.36 | $90.44 | $83.00 | $90.31 | +9.83% | 925,373 |
| Jan 25, 2021 | $92.46 | $94.39 | $81.70 | $82.23 | -11.76% | 1,323,637 |
| Jan 19, 2021 | $88.93 | $93.39 | $88.39 | $93.19 | +6.14% | 999,064 |
| Jan 11, 2021 | $87.67 | $92.22 | $86.99 | $87.80 | -1.59% | 1,085,892 |
| Jan 4, 2021 | $84.12 | $92.27 | $80.57 | $89.22 | +7.42% | 1,647,886 |
| Dec 28, 2020 | $84.55 | $84.95 | $81.23 | $83.06 | -0.25% | 608,096 |
| Dec 21, 2020 | $81.72 | $83.81 | $80.67 | $83.27 | -0.42% | 650,150 |
| Dec 14, 2020 | $85.90 | $86.02 | $83.07 | $83.62 | -1.77% | 1,787,870 |
| Dec 7, 2020 | $83.74 | $86.87 | $82.43 | $85.13 | +1.66% | 1,089,242 |
| Nov 30, 2020 | $82.60 | $84.05 | $80.87 | $83.74 | +0.54% | 1,118,884 |
| Nov 23, 2020 | $80.98 | $84.24 | $80.89 | $83.29 | +4.07% | 748,830 |
| Nov 16, 2020 | $81.07 | $84.55 | $78.89 | $80.03 | +0.50% | 1,399,929 |
| Nov 9, 2020 | $80.51 | $84.39 | $77.60 | $79.63 | +5.54% | 1,450,991 |
| Nov 2, 2020 | $72.66 | $76.46 | $68.64 | $75.45 | +5.38% | 1,146,894 |
| Oct 26, 2020 | $72.84 | $73.07 | $68.41 | $71.60 | -3.56% | 993,902 |
| Oct 19, 2020 | $73.77 | $74.65 | $72.53 | $74.24 | +1.21% | 788,352 |
| Oct 12, 2020 | $73.56 | $74.65 | $71.03 | $73.35 | +0.23% | 922,280 |
| Oct 5, 2020 | $69.49 | $75.41 | $69.49 | $73.18 | +6.72% | 982,245 |
| Sep 28, 2020 | $65.29 | $69.29 | $64.70 | $68.57 | +7.29% | 936,932 |
| Sep 21, 2020 | $67.65 | $68.07 | $62.30 | $63.91 | -7.62% | 1,160,256 |
| Sep 14, 2020 | $68.00 | $71.65 | $67.23 | $69.18 | +3.08% | 1,322,298 |
| Sep 8, 2020 | $69.50 | $69.68 | $66.55 | $67.11 | -4.13% | 846,316 |
| Aug 31, 2020 | $73.60 | $74.46 | $68.87 | $70.00 | -4.94% | 833,392 |
| Aug 24, 2020 | $71.68 | $74.22 | $71.03 | $73.64 | +3.37% | 749,346 |
| Aug 17, 2020 | $75.31 | $76.51 | $71.12 | $71.24 | -6.75% | 1,206,705 |
| Aug 10, 2020 | $73.39 | $80.22 | $73.31 | $76.40 | +4.80% | 1,467,191 |
| Aug 3, 2020 | $68.37 | $73.06 | $67.58 | $72.90 | +8.39% | 869,033 |
| Jul 27, 2020 | $66.45 | $69.61 | $65.46 | $67.26 | +1.23% | 910,968 |
| Jul 20, 2020 | $66.73 | $67.84 | $65.57 | $66.44 | -1.22% | 789,469 |
| Jul 13, 2020 | $63.96 | $68.72 | $63.17 | $67.26 | +6.95% | 948,722 |
| Jul 6, 2020 | $65.08 | $65.16 | $60.16 | $62.89 | -0.47% | 854,532 |
| Jun 29, 2020 | $61.86 | $65.73 | $61.22 | $63.19 | +4.17% | 1,093,482 |
| Jun 22, 2020 | $62.90 | $65.28 | $58.67 | $60.66 | -4.25% | 2,268,971 |
| Jun 15, 2020 | $61.24 | $68.61 | $61.24 | $63.35 | -1.20% | 1,343,443 |
| Jun 8, 2020 | $73.94 | $74.80 | $61.50 | $64.12 | -12.14% | 1,505,644 |
| Jun 1, 2020 | $63.40 | $74.38 | $62.97 | $72.98 | +15.29% | 1,759,601 |
| May 26, 2020 | $64.65 | $66.32 | $61.05 | $63.30 | +3.03% | 1,103,895 |
| May 18, 2020 | $58.52 | $62.50 | $58.52 | $61.44 | +10.66% | 1,004,848 |
| May 11, 2020 | $58.58 | $60.31 | $52.04 | $55.52 | -7.27% | 1,283,475 |
| May 4, 2020 | $54.82 | $59.95 | $54.00 | $59.87 | +7.33% | 1,017,587 |
| Apr 27, 2020 | $54.21 | $61.79 | $54.01 | $55.78 | +3.49% | 1,503,768 |
| Apr 20, 2020 | $49.37 | $54.20 | $47.63 | $53.90 | +5.40% | 1,115,257 |
| Apr 13, 2020 | $54.45 | $56.41 | $46.53 | $51.14 | -7.44% | 1,168,265 |
| Apr 6, 2020 | $46.24 | $55.51 | $45.96 | $55.25 | +26.87% | 1,012,502 |
| Mar 30, 2020 | $47.31 | $50.57 | $41.43 | $43.55 | -8.30% | 2,363,626 |
| Mar 23, 2020 | $41.72 | $51.93 | $38.39 | $47.49 | +13.07% | 1,848,122 |
| Mar 16, 2020 | $41.01 | $45.20 | $35.21 | $42.00 | -12.70% | 2,940,760 |
| Mar 9, 2020 | $55.81 | $56.68 | $37.60 | $48.11 | -20.65% | 2,697,010 |
| Mar 2, 2020 | $62.00 | $66.35 | $58.83 | $60.63 | -1.54% | 1,343,213 |
| Feb 24, 2020 | $72.36 | $72.91 | $60.43 | $61.58 | -17.79% | 1,574,333 |
| Feb 18, 2020 | $75.79 | $77.07 | $73.33 | $74.91 | -1.45% | 655,317 |
| Feb 10, 2020 | $71.12 | $78.41 | $70.18 | $76.01 | +5.94% | 1,242,172 |
| Feb 3, 2020 | $72.42 | $78.97 | $69.84 | $71.75 | -0.29% | 1,737,455 |
| Jan 27, 2020 | $72.13 | $74.98 | $71.64 | $71.96 | -2.06% | 1,092,167 |
| Jan 21, 2020 | $75.09 | $75.26 | $72.13 | $73.47 | -2.73% | 660,078 |
| Jan 13, 2020 | $74.27 | $76.13 | $73.81 | $75.53 | +2.12% | 1,167,503 |
| Jan 6, 2020 | $74.38 | $76.34 | $73.67 | $73.96 | -1.61% | 884,701 |
| Dec 30, 2019 | $75.64 | $76.16 | $73.84 | $75.17 | -0.45% | 722,987 |
| Dec 23, 2019 | $76.86 | $76.86 | $75.08 | $75.51 | -1.63% | 391,833 |
| Dec 16, 2019 | $74.40 | $77.62 | $73.91 | $76.76 | +4.25% | 1,893,693 |
| Dec 9, 2019 | $71.52 | $74.67 | $70.98 | $73.63 | +2.63% | 931,696 |
| Dec 2, 2019 | $70.44 | $72.49 | $68.26 | $71.74 | +2.24% | 975,488 |
| Nov 25, 2019 | $70.45 | $73.26 | $69.95 | $70.17 | +0.26% | 903,274 |
| Nov 18, 2019 | $67.96 | $70.46 | $67.22 | $69.99 | +2.22% | 948,296 |
| Nov 11, 2019 | $69.00 | $69.73 | $67.54 | $68.47 | -2.12% | 878,639 |
| Nov 4, 2019 | $71.00 | $74.90 | $68.82 | $69.95 | -0.36% | 1,255,437 |
| Oct 28, 2019 | $69.18 | $70.33 | $65.73 | $70.20 | +2.56% | 1,236,571 |
| Oct 21, 2019 | $66.35 | $68.46 | $65.35 | $68.45 | +4.70% | 828,878 |
| Oct 14, 2019 | $62.49 | $65.92 | $61.65 | $65.38 | +3.74% | 1,202,597 |
| Oct 7, 2019 | $61.79 | $63.79 | $59.22 | $63.02 | +1.71% | 1,261,465 |
| Sep 30, 2019 | $67.07 | $67.37 | $59.60 | $61.96 | -7.77% | 1,608,003 |
| Sep 23, 2019 | $67.43 | $68.49 | $65.15 | $67.18 | -1.31% | 1,671,061 |
| Sep 16, 2019 | $65.62 | $68.85 | $62.48 | $68.07 | +3.12% | 2,015,210 |
| Sep 9, 2019 | $59.17 | $66.53 | $58.91 | $66.01 | +12.15% | 1,247,284 |
| Sep 3, 2019 | $55.50 | $59.51 | $54.08 | $58.86 | +5.11% | 897,784 |
| Aug 26, 2019 | $54.46 | $56.94 | $53.56 | $56.00 | +3.97% | 1,619,852 |
| Aug 19, 2019 | $58.12 | $58.48 | $53.63 | $53.86 | -5.77% | 1,203,880 |
| Aug 12, 2019 | $57.55 | $60.34 | $54.63 | $57.16 | -1.23% | 1,779,052 |
| Aug 5, 2019 | $63.48 | $65.15 | $56.92 | $57.87 | -10.96% | 2,134,451 |
| Jul 29, 2019 | $67.30 | $69.65 | $64.65 | $64.99 | -3.26% | 1,518,609 |
| Jul 22, 2019 | $66.19 | $68.47 | $65.16 | $67.18 | +1.60% | 1,244,093 |
| Jul 15, 2019 | $64.38 | $66.98 | $64.31 | $66.12 | +2.19% | 1,387,042 |
| Jul 8, 2019 | $66.07 | $66.39 | $63.69 | $64.70 | -2.46% | 1,301,649 |
| Jul 1, 2019 | $69.75 | $69.99 | $65.18 | $66.33 | -3.17% | 630,679 |
| Jun 24, 2019 | $65.84 | $68.99 | $65.23 | $68.50 | +4.18% | 1,887,698 |
| Jun 17, 2019 | $61.99 | $65.92 | $61.95 | $65.75 | +6.00% | 1,782,272 |
| Jun 10, 2019 | $62.08 | $64.09 | $61.91 | $62.03 | +0.44% | 1,323,070 |
| Jun 3, 2019 | $56.08 | $62.64 | $56.08 | $61.76 | +9.83% | 2,369,744 |
| May 28, 2019 | $60.76 | $60.93 | $55.51 | $56.23 | -7.46% | 1,605,855 |
| May 20, 2019 | $59.92 | $62.38 | $59.27 | $60.76 | -0.12% | 1,560,313 |
| May 13, 2019 | $64.10 | $64.42 | $60.81 | $60.83 | -7.45% | 1,893,699 |
| May 6, 2019 | $69.07 | $70.69 | $63.67 | $65.73 | -7.37% | 2,375,620 |
| Apr 29, 2019 | $69.28 | $71.22 | $68.24 | $70.96 | +2.77% | 2,039,313 |
| Apr 22, 2019 | $71.20 | $72.18 | $68.23 | $69.05 | -3.62% | 1,191,889 |
| Apr 15, 2019 | $69.50 | $72.66 | $69.26 | $71.64 | +3.36% | 1,180,864 |
| Apr 8, 2019 | $68.11 | $69.69 | $67.20 | $69.31 | +1.26% | 1,002,159 |
| Apr 1, 2019 | $65.95 | $68.77 | $65.85 | $68.45 | +5.05% | 1,090,687 |
| Mar 25, 2019 | $63.28 | $66.11 | $62.37 | $65.16 | +2.97% | 1,593,591 |
| Mar 18, 2019 | $67.60 | $68.67 | $63.24 | $63.28 | -6.06% | 1,578,638 |
| Mar 11, 2019 | $68.99 | $69.64 | $67.32 | $67.36 | -2.05% | 2,026,512 |
| Mar 4, 2019 | $74.87 | $75.11 | $68.33 | $68.77 | -8.09% | 1,733,948 |
| Feb 25, 2019 | $77.74 | $78.22 | $73.78 | $74.82 | -2.96% | 1,426,241 |
| Feb 19, 2019 | $76.55 | $77.31 | $74.43 | $77.10 | +0.35% | 1,547,221 |
| Feb 11, 2019 | $74.52 | $77.28 | $69.45 | $76.83 | +2.88% | 4,124,250 |
| Feb 4, 2019 | $86.47 | $89.83 | $69.39 | $74.68 | -13.46% | 3,858,137 |
| Jan 28, 2019 | $82.96 | $86.51 | $82.47 | $86.30 | +2.60% | 1,265,800 |
| Jan 22, 2019 | $83.74 | $84.98 | $81.18 | $84.11 | -0.80% | 944,410 |
| Jan 14, 2019 | $79.95 | $85.72 | $79.01 | $84.79 | +5.39% | 1,100,181 |
| Jan 7, 2019 | $78.63 | $81.25 | $76.87 | $80.45 | +2.60% | 1,230,491 |
| Dec 31, 2018 | $76.66 | $78.70 | $75.05 | $78.41 | +3.13% | 1,050,477 |
| Dec 24, 2018 | $74.43 | $77.24 | $71.77 | $76.03 | +1.86% | 1,192,081 |
| Dec 17, 2018 | $76.15 | $76.67 | $70.28 | $74.64 | -1.96% | 2,648,456 |
| Dec 10, 2018 | $79.41 | $80.87 | $75.94 | $76.13 | -3.88% | 1,297,936 |
| Dec 3, 2018 | $88.77 | $89.32 | $78.18 | $79.20 | -9.35% | 1,389,146 |
| Nov 26, 2018 | $83.34 | $87.66 | $82.45 | $87.37 | +5.84% | 1,131,564 |
| Nov 19, 2018 | $85.71 | $86.39 | $80.41 | $82.55 | -3.80% | 905,691 |
| Nov 12, 2018 | $86.24 | $87.28 | $83.57 | $85.81 | -2.30% | 1,204,107 |
| Nov 5, 2018 | $82.42 | $89.72 | $82.06 | $87.83 | +6.71% | 1,117,583 |
| Oct 29, 2018 | $74.93 | $82.50 | $72.08 | $82.31 | +11.67% | 1,399,808 |
| Oct 22, 2018 | $79.33 | $79.64 | $71.60 | $73.71 | -6.45% | 981,834 |
| Oct 15, 2018 | $79.56 | $83.17 | $78.15 | $78.79 | -1.41% | 902,671 |
| Oct 8, 2018 | $85.29 | $87.35 | $78.82 | $79.92 | -6.20% | 1,447,813 |
| Oct 1, 2018 | $87.63 | $89.23 | $84.65 | $85.20 | -2.22% | 1,128,630 |
| Sep 24, 2018 | $84.86 | $87.38 | $84.62 | $87.13 | +2.29% | 1,039,823 |
| Sep 17, 2018 | $84.79 | $85.71 | $83.09 | $85.18 | +0.44% | 991,843 |
| Sep 10, 2018 | $83.18 | $85.39 | $81.94 | $84.81 | +2.53% | 871,533 |
| Sep 4, 2018 | $82.99 | $83.18 | $81.64 | $82.72 | -0.33% | 731,041 |
| Aug 27, 2018 | $81.22 | $83.44 | $81.22 | $82.99 | +2.82% | 964,086 |
| Aug 20, 2018 | $78.58 | $80.84 | $78.58 | $80.71 | +2.55% | 714,766 |
| Aug 13, 2018 | $75.25 | $78.81 | $74.91 | $78.70 | +4.09% | 768,546 |
| Aug 6, 2018 | $80.00 | $81.57 | $75.26 | $75.61 | -5.42% | 1,115,344 |
| Jul 30, 2018 | $78.59 | $83.00 | $78.25 | $79.94 | +1.72% | 1,324,501 |
| Jul 23, 2018 | $76.95 | $80.44 | $75.87 | $78.59 | +1.76% | 734,946 |
| Jul 16, 2018 | $77.76 | $78.13 | $76.53 | $77.23 | -0.32% | 635,274 |
| Jul 9, 2018 | $75.90 | $78.16 | $75.10 | $77.48 | +2.16% | 762,353 |
| Jul 2, 2018 | $73.86 | $76.04 | $73.36 | $75.84 | +1.61% | 476,042 |
| Jun 25, 2018 | $78.05 | $78.05 | $73.54 | $74.64 | -4.56% | 936,570 |
| Jun 18, 2018 | $79.25 | $80.48 | $77.07 | $78.21 | -1.93% | 1,189,404 |
| Jun 11, 2018 | $80.89 | $81.86 | $78.98 | $79.75 | -1.01% | 1,031,486 |
| Jun 4, 2018 | $80.36 | $82.25 | $79.28 | $80.56 | +0.26% | 828,378 |
| May 29, 2018 | $79.75 | $81.48 | $78.71 | $80.35 | +0.19% | 905,839 |
| May 21, 2018 | $78.92 | $81.45 | $78.61 | $80.20 | +2.11% | 1,090,703 |
| May 14, 2018 | $74.35 | $81.00 | $73.20 | $78.54 | +6.15% | 1,576,403 |
| May 7, 2018 | $72.41 | $74.73 | $70.97 | $73.99 | +6.11% | 814,682 |
| Apr 30, 2018 | $69.76 | $70.68 | $67.51 | $69.73 | +0.42% | 1,027,827 |
| Apr 23, 2018 | $70.65 | $72.85 | $68.80 | $69.44 | -1.35% | 709,275 |
| Apr 16, 2018 | $70.34 | $72.38 | $69.64 | $70.39 | +1.08% | 548,727 |
| Apr 9, 2018 | $67.09 | $70.24 | $66.36 | $69.64 | +4.74% | 596,126 |
| Apr 2, 2018 | $69.24 | $69.59 | $65.93 | $66.49 | -4.15% | 912,488 |
| Mar 26, 2018 | $68.23 | $70.25 | $66.74 | $69.37 | +3.85% | 886,262 |
| Mar 19, 2018 | $72.01 | $72.58 | $66.80 | $66.80 | -7.59% | 826,653 |
| Mar 12, 2018 | $73.46 | $73.46 | $70.35 | $72.29 | -1.82% | 1,117,133 |
| Mar 5, 2018 | $68.86 | $73.66 | $68.13 | $73.63 | +6.25% | 790,560 |
| Feb 26, 2018 | $73.42 | $74.32 | $66.36 | $69.30 | -5.25% | 1,143,208 |
| Feb 20, 2018 | $72.38 | $73.76 | $71.41 | $73.14 | +0.33% | 710,161 |
| Feb 12, 2018 | $71.21 | $74.20 | $69.04 | $72.90 | +2.16% | 1,293,555 |
| Feb 5, 2018 | $68.27 | $75.43 | $62.85 | $71.36 | +2.62% | 2,369,911 |
| Jan 29, 2018 | $72.26 | $72.94 | $69.37 | $69.54 | -4.41% | 921,668 |
| Jan 22, 2018 | $76.43 | $76.46 | $71.51 | $72.75 | -4.99% | 1,191,583 |
| Jan 16, 2018 | $73.78 | $76.73 | $73.52 | $76.57 | +6.16% | 1,208,505 |
| Jan 8, 2018 | $70.71 | $72.48 | $68.57 | $72.13 | +1.68% | 929,662 |
| Jan 2, 2018 | $69.85 | $71.76 | $69.13 | $70.94 | +1.88% | 1,305,562 |
| Dec 26, 2017 | $70.28 | $71.37 | $69.59 | $69.63 | -1.00% | 529,362 |
| Dec 18, 2017 | $69.43 | $71.02 | $68.87 | $70.33 | +2.57% | 900,928 |
| Dec 11, 2017 | $67.60 | $69.15 | $67.15 | $68.57 | +1.46% | 2,315,951 |
| Dec 4, 2017 | $69.64 | $70.61 | $67.10 | $67.58 | -1.39% | 1,126,752 |
| Nov 27, 2017 | $67.31 | $69.78 | $66.30 | $68.53 | +1.81% | 1,158,053 |
| Nov 20, 2017 | $67.02 | $67.68 | $66.44 | $67.31 | +0.25% | 538,307 |
| Nov 13, 2017 | $66.50 | $67.34 | $65.48 | $67.14 | +0.07% | 2,137,846 |
| Nov 6, 2017 | $68.46 | $70.33 | $66.69 | $67.09 | -2.41% | 2,287,069 |
| Oct 30, 2017 | $69.57 | $71.34 | $67.91 | $68.75 | -1.76% | 1,523,415 |
| Oct 23, 2017 | $68.51 | $70.85 | $68.22 | $69.98 | +2.06% | 1,331,811 |
| Oct 16, 2017 | $68.26 | $69.20 | $67.23 | $68.57 | +0.88% | 1,455,256 |
| Oct 9, 2017 | $68.54 | $69.91 | $67.76 | $67.97 | -0.64% | 1,438,954 |
| Oct 2, 2017 | $69.24 | $69.63 | $67.96 | $68.41 | -1.10% | 1,405,642 |
| Sep 25, 2017 | $68.12 | $69.61 | $67.51 | $69.17 | +1.42% | 1,493,632 |
| Sep 18, 2017 | $68.34 | $68.63 | $66.43 | $68.20 | +0.01% | 1,520,546 |
| Sep 11, 2017 | $65.99 | $68.82 | $65.67 | $68.19 | +4.51% | 1,780,558 |
| Sep 5, 2017 | $65.27 | $65.70 | $64.10 | $65.25 | -0.06% | 1,164,306 |
| Aug 28, 2017 | $63.43 | $65.40 | $62.71 | $65.29 | +3.60% | 1,255,582 |
| Aug 21, 2017 | $62.02 | $63.54 | $61.33 | $63.02 | +1.63% | 880,727 |
| Aug 14, 2017 | $63.90 | $65.62 | $61.96 | $62.01 | -2.21% | 1,089,204 |
| Aug 7, 2017 | $72.86 | $74.35 | $62.31 | $63.41 | -13.01% | 2,056,318 |
| Jul 31, 2017 | $72.15 | $73.02 | $71.34 | $72.89 | +1.57% | 1,177,421 |
| Jul 24, 2017 | $71.50 | $72.67 | $70.84 | $71.76 | -0.03% | 1,262,271 |
| Jul 17, 2017 | $72.38 | $73.26 | $70.83 | $71.78 | -0.73% | 1,075,416 |
| Jul 10, 2017 | $71.97 | $73.36 | $71.51 | $72.31 | -0.19% | 950,432 |
| Jul 3, 2017 | $73.10 | $74.75 | $71.72 | $72.45 | 0.00% | 628,849 |
| Jun 26, 2017 | $73.65 | $74.06 | $71.75 | $72.45 | -1.32% | 1,321,538 |
| Jun 19, 2017 | $77.45 | $77.59 | $73.38 | $73.42 | -4.56% | 1,757,242 |
| Jun 12, 2017 | $77.48 | $78.37 | $74.86 | $76.93 | -0.62% | 1,329,577 |
| Jun 5, 2017 | $77.34 | $77.80 | $73.40 | $77.41 | +0.03% | 1,682,088 |
| May 30, 2017 | $83.49 | $84.24 | $73.26 | $77.39 | -7.54% | 2,146,931 |
| May 22, 2017 | $80.07 | $83.97 | $79.86 | $83.70 | +4.66% | 918,607 |
| May 15, 2017 | $82.89 | $83.80 | $78.85 | $79.97 | -3.11% | 1,029,109 |
| May 8, 2017 | $83.55 | $84.74 | $82.18 | $82.54 | -1.69% | 745,610 |
| May 1, 2017 | $83.24 | $83.98 | $80.80 | $83.96 | +1.02% | 835,923 |
| Apr 24, 2017 | $79.95 | $84.67 | $79.61 | $83.11 | +6.02% | 1,189,034 |
| Apr 17, 2017 | $76.02 | $79.45 | $75.75 | $78.39 | +3.27% | 1,619,430 |
| Apr 10, 2017 | $77.60 | $78.63 | $75.35 | $75.91 | -2.25% | 845,430 |
| Apr 3, 2017 | $78.98 | $79.67 | $76.67 | $77.66 | -1.62% | 1,158,423 |
| Mar 27, 2017 | $75.06 | $79.52 | $74.60 | $78.94 | +3.53% | 1,337,308 |
| Mar 20, 2017 | $77.50 | $77.50 | $73.98 | $76.25 | -1.93% | 1,634,618 |
| Mar 13, 2017 | $75.92 | $80.19 | $74.73 | $77.75 | +2.17% | 2,056,623 |
| Mar 6, 2017 | $78.68 | $78.68 | $75.72 | $76.10 | -4.35% | 714,444 |
| Feb 27, 2017 | $75.64 | $79.92 | $75.64 | $79.56 | +4.71% | 1,346,575 |
| Feb 21, 2017 | $78.91 | $79.88 | $75.25 | $75.98 | -3.80% | 761,706 |
| Feb 13, 2017 | $77.82 | $79.43 | $77.31 | $78.98 | +1.87% | 1,160,001 |
| Feb 6, 2017 | $78.77 | $80.08 | $76.01 | $77.53 | -2.22% | 974,410 |
| Jan 30, 2017 | $78.48 | $79.31 | $76.98 | $79.29 | -0.01% | 950,910 |
| Jan 23, 2017 | $77.28 | $81.63 | $76.32 | $79.30 | +2.45% | 1,027,503 |
| Jan 17, 2017 | $80.14 | $80.14 | $76.22 | $77.40 | -3.56% | 809,444 |
| Jan 9, 2017 | $79.12 | $81.01 | $76.82 | $80.26 | +0.92% | 981,116 |
| Jan 3, 2017 | $79.16 | $81.50 | $77.87 | $79.53 | +1.83% | 788,447 |
| Dec 27, 2016 | $79.30 | $79.83 | $77.80 | $78.10 | -1.28% | 423,752 |
| Dec 19, 2016 | $77.81 | $80.97 | $77.65 | $79.11 | +1.93% | 867,500 |
| Dec 12, 2016 | $82.57 | $83.70 | $77.59 | $77.61 | -5.95% | 2,691,524 |
| Dec 5, 2016 | $78.56 | $83.08 | $78.31 | $82.52 | +6.31% | 1,456,149 |
| Nov 28, 2016 | $78.86 | $80.73 | $77.54 | $77.62 | -1.71% | 1,299,540 |
| Nov 21, 2016 | $78.34 | $79.59 | $78.07 | $78.97 | +1.10% | 1,028,909 |
| Nov 14, 2016 | $74.91 | $78.13 | $74.80 | $78.11 | – | 1,549,065 |
Seasonality
ENS 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% | -2.1% | -3.0% | 2.5% | 4.2% | 2.0% | 2.0% | -4.2% | 0.8% | 0.5% | 5.8% | 1.8% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 22.8% | -7.8% | 4.7% | 22.8% | 6.9% | 2.7% | -20.4% | -1.2% | -0.0% | -12.8% | ||
| 2025 | 5.0% | 4.6% | -9.5% | -5.4% | -3.4% | 2.8% | 7.7% | 11.1% | 10.3% | 11.7% | 13.4% | 2.7% |
| 2024 | -5.3% | -3.9% | 3.1% | -4.2% | 19.2% | -3.8% | 6.2% | -7.8% | 1.0% | -5.1% | -0.2% | -4.1% |
| 2023 | 12.4% | 9.2% | -4.0% | -4.5% | 17.2% | 11.8% | -0.2% | -3.1% | -9.6% | -9.6% | 3.4% | 14.4% |
| 2022 | -5.2% | -2.9% | 2.8% | -12.2% | 3.5% | -12.7% | 11.8% | -5.4% | -6.5% | 14.0% | 14.0% | -2.1% |
| 2021 | -1.0% | 9.8% | 0.8% | 0.9% | 2.9% | 3.9% | 1.0% | -14.3% | -11.8% | 7.5% | -7.4% | 7.0% |
| 2020 | -3.8% | -14.4% | -19.3% | 17.9% | 8.4% | 2.0% | 4.5% | 7.0% | -6.5% | 6.7% | 14.3% | 1.7% |
| 2019 | 9.9% | -13.4% | -11.5% | 6.2% | -18.7% | 22.2% | -0.6% | -17.8% | 18.1% | 1.4% | 5.0% | 6.9% |
| 2018 | 1.0% | -0.9% | -0.2% | -1.2% | 16.6% | -6.4% | 10.0% | 1.1% | 5.2% | -8.7% | 9.8% | -11.0% |
| 2017 | -0.2% | -1.6% | 3.1% | 5.3% | -10.9% | -2.0% | -0.2% | -11.3% | 8.2% | 0.3% | -0.4% | 1.0% |