Elbit Systems Ltd (ESLT) stock
ESLTNasdaqAircraft Parts & Auxiliary Equipment, NECFiscal year ends December 31
$779.68−27.73 (-3.43%)
Close on Oct 30, 2026Market cap $36.21BP/E 68.5Yield –
Price history
Elbit Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$779.68
-3.43% on the day
52-week range
$453.00 – $1,016.06
-23.3% from the high
Change over 52 weeks
+65.1%
From $472.34 on Oct 30, 2025
Average volume
85,339
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $752.61 | $815.13 | $752.61 | $779.68 | +6.03% | 549,193 |
| Oct 19, 2026 | $755.22 | $766.46 | $719.07 | $735.34 | -2.66% | 339,204 |
| Oct 12, 2026 | $660.97 | $755.44 | $650.68 | $755.43 | +15.20% | 769,299 |
| Oct 5, 2026 | $717.87 | $727.32 | $654.36 | $655.74 | -5.82% | 414,557 |
| Sep 28, 2026 | $715.53 | $719.00 | $680.03 | $696.23 | -5.27% | 448,312 |
| Sep 21, 2026 | $747.95 | $760.35 | $730.52 | $735.00 | -1.12% | 358,363 |
| Sep 14, 2026 | $721.39 | $753.71 | $715.13 | $743.35 | +2.11% | 320,590 |
| Sep 8, 2026 | $724.55 | $733.15 | $706.50 | $728.00 | +3.51% | 326,424 |
| Aug 31, 2026 | $705.00 | $724.50 | $696.19 | $703.28 | -0.76% | 314,771 |
| Aug 24, 2026 | $742.39 | $743.20 | $705.24 | $708.68 | -4.40% | 380,768 |
| Aug 17, 2026 | $786.00 | $797.79 | $737.42 | $741.33 | -5.40% | 458,233 |
| Aug 10, 2026 | $859.14 | $863.12 | $760.42 | $783.62 | -8.79% | 516,698 |
| Aug 3, 2026 | $809.00 | $876.85 | $809.00 | $859.14 | +6.24% | 367,541 |
| Jul 27, 2026 | $812.00 | $824.43 | $767.05 | $808.65 | -1.41% | 382,789 |
| Jul 20, 2026 | $758.44 | $831.08 | $754.50 | $820.21 | +10.61% | 386,119 |
| Jul 13, 2026 | $749.58 | $753.30 | $723.58 | $741.55 | -1.36% | 401,521 |
| Jul 6, 2026 | $810.44 | $821.25 | $750.49 | $751.80 | -6.41% | 325,079 |
| Jun 29, 2026 | $727.79 | $820.00 | $721.04 | $803.26 | +12.23% | 425,681 |
| Jun 22, 2026 | $784.45 | $786.40 | $710.00 | $715.72 | -9.20% | 456,822 |
| Jun 15, 2026 | $834.58 | $841.62 | $780.54 | $788.23 | -7.71% | 523,262 |
| Jun 8, 2026 | $839.20 | $916.51 | $808.50 | $854.06 | +3.73% | 516,129 |
| Jun 1, 2026 | $868.87 | $869.99 | $812.89 | $823.36 | -6.53% | 402,317 |
| May 26, 2026 | $857.49 | $902.18 | $810.94 | $880.89 | +14.73% | 853,963 |
| May 18, 2026 | $753.93 | $786.58 | $745.37 | $767.82 | +2.37% | 557,745 |
| May 11, 2026 | $774.09 | $804.21 | $747.77 | $750.01 | -4.12% | 596,764 |
| May 4, 2026 | $845.69 | $873.10 | $775.05 | $782.21 | -5.90% | 637,434 |
| Apr 27, 2026 | $815.00 | $840.12 | $802.57 | $831.22 | +1.13% | 433,721 |
| Apr 20, 2026 | $879.23 | $889.76 | $800.61 | $821.96 | -5.80% | 481,211 |
| Apr 13, 2026 | $918.00 | $937.00 | $865.25 | $872.58 | -5.69% | 578,600 |
| Apr 6, 2026 | $914.00 | $940.20 | $900.07 | $925.24 | +4.08% | 640,992 |
| Mar 30, 2026 | $852.73 | $907.73 | $810.00 | $888.97 | +2.20% | 607,378 |
| Mar 23, 2026 | $890.15 | $915.86 | $853.00 | $869.82 | -5.53% | 746,391 |
| Mar 16, 2026 | $890.08 | $1,016.06 | $870.00 | $920.75 | +5.70% | 1,365,755 |
| Mar 9, 2026 | $934.75 | $937.45 | $836.11 | $871.11 | -6.95% | 1,160,997 |
| Mar 2, 2026 | $812.93 | $960.00 | $801.50 | $936.14 | +21.73% | 1,635,235 |
| Feb 23, 2026 | $730.62 | $775.99 | $726.26 | $769.04 | +6.11% | 923,520 |
| Feb 17, 2026 | $676.62 | $741.79 | $673.73 | $724.73 | +7.14% | 637,012 |
| Feb 9, 2026 | $667.40 | $687.58 | $651.86 | $676.43 | +1.72% | 573,744 |
| Feb 2, 2026 | $692.97 | $721.76 | $647.25 | $665.00 | -5.35% | 636,722 |
| Jan 26, 2026 | $718.19 | $740.67 | $695.20 | $702.57 | -2.28% | 521,477 |
| Jan 20, 2026 | $723.42 | $736.78 | $690.01 | $718.99 | -1.62% | 522,789 |
| Jan 12, 2026 | $706.99 | $737.51 | $688.87 | $730.84 | +6.95% | 773,463 |
| Jan 5, 2026 | $619.14 | $688.43 | $613.78 | $683.36 | +15.44% | 782,017 |
| Dec 29, 2025 | $571.09 | $593.00 | $569.96 | $591.96 | +3.65% | 332,912 |
| Dec 22, 2025 | $564.70 | $586.34 | $560.58 | $571.09 | +3.04% | 357,136 |
| Dec 15, 2025 | $515.40 | $557.11 | $509.84 | $554.25 | +7.57% | 784,739 |
| Dec 8, 2025 | $488.11 | $518.17 | $481.30 | $515.24 | +6.32% | 495,835 |
| Dec 1, 2025 | $465.36 | $487.46 | $453.00 | $484.60 | +3.15% | 423,523 |
| Nov 24, 2025 | $470.47 | $475.55 | $458.55 | $469.79 | -0.83% | 312,352 |
| Nov 17, 2025 | $516.48 | $523.00 | $457.27 | $473.71 | +0.14% | 730,129 |
| Nov 10, 2025 | $479.75 | $491.08 | $463.00 | $473.03 | +0.95% | 407,125 |
| Nov 3, 2025 | $482.63 | $482.63 | $456.57 | $468.57 | -1.72% | 370,315 |
| Oct 27, 2025 | $495.00 | $496.00 | $471.03 | $476.75 | -3.04% | 551,115 |
| Oct 20, 2025 | $485.69 | $494.87 | $475.00 | $491.71 | +2.44% | 395,945 |
| Oct 13, 2025 | $502.07 | $525.00 | $478.57 | $480.00 | -4.45% | 587,477 |
| Oct 6, 2025 | $525.99 | $529.99 | $500.01 | $502.35 | -2.45% | 531,552 |
| Sep 29, 2025 | $503.00 | $527.29 | $495.38 | $514.99 | +4.34% | 636,866 |
| Sep 22, 2025 | $487.97 | $502.98 | $478.96 | $493.57 | +1.15% | 560,939 |
| Sep 15, 2025 | $489.00 | $510.46 | $469.36 | $487.97 | -4.23% | 694,371 |
| Sep 8, 2025 | $491.26 | $510.58 | $483.24 | $509.54 | +5.70% | 387,729 |
| Sep 2, 2025 | $474.27 | $483.01 | $465.05 | $482.04 | +0.38% | 405,700 |
| Aug 25, 2025 | $456.11 | $499.00 | $455.02 | $480.21 | +6.51% | 721,504 |
| Aug 18, 2025 | $466.92 | $474.17 | $447.00 | $450.85 | -2.83% | 649,302 |
| Aug 11, 2025 | $448.00 | $476.57 | $432.85 | $464.00 | +3.24% | 723,064 |
| Aug 4, 2025 | $469.92 | $494.32 | $446.01 | $449.44 | -3.35% | 1,037,433 |
| Jul 28, 2025 | $456.00 | $467.45 | $446.00 | $465.01 | +2.69% | 491,283 |
| Jul 21, 2025 | $441.58 | $458.00 | $433.03 | $452.82 | +4.58% | 370,672 |
| Jul 14, 2025 | $446.51 | $454.09 | $422.84 | $432.97 | -3.23% | 485,198 |
| Jul 7, 2025 | $444.32 | $458.83 | $429.89 | $447.42 | +0.70% | 677,297 |
| Jun 30, 2025 | $442.67 | $452.18 | $427.54 | $444.32 | +2.30% | 597,048 |
| Jun 23, 2025 | $435.80 | $445.00 | $415.90 | $434.31 | -0.95% | 916,107 |
| Jun 16, 2025 | $468.39 | $476.04 | $425.00 | $438.47 | -3.61% | 899,620 |
| Jun 9, 2025 | $420.03 | $468.08 | $407.76 | $454.90 | +8.25% | 918,797 |
| Jun 2, 2025 | $415.27 | $432.92 | $411.00 | $420.22 | +2.59% | 633,263 |
| May 26, 2025 | $376.49 | $411.88 | $373.17 | $409.61 | +8.10% | 1,052,846 |
| May 19, 2025 | $397.96 | $424.24 | $369.60 | $378.93 | -4.10% | 1,235,693 |
| May 12, 2025 | $393.89 | $397.89 | $373.60 | $395.15 | -5.67% | 525,446 |
| May 5, 2025 | $402.00 | $426.40 | $392.49 | $418.88 | +3.00% | 546,471 |
| Apr 28, 2025 | $381.99 | $417.79 | $381.10 | $406.69 | +7.15% | 398,997 |
| Apr 21, 2025 | $393.88 | $393.88 | $369.00 | $379.54 | -6.57% | 464,081 |
| Apr 14, 2025 | $409.70 | $412.31 | $403.05 | $406.22 | +0.00% | 210,942 |
| Apr 7, 2025 | $357.68 | $407.06 | $354.68 | $406.21 | +9.74% | 526,803 |
| Mar 31, 2025 | $380.85 | $395.87 | $368.28 | $370.15 | -4.57% | 368,415 |
| Mar 24, 2025 | $397.27 | $406.63 | $383.03 | $387.86 | -5.59% | 563,595 |
| Mar 17, 2025 | $360.20 | $420.00 | $359.76 | $410.83 | +11.72% | 900,702 |
| Mar 10, 2025 | $349.22 | $369.90 | $343.00 | $367.74 | +3.00% | 287,551 |
| Mar 3, 2025 | $333.99 | $359.08 | $328.32 | $357.03 | +14.80% | 454,410 |
| Feb 24, 2025 | $297.31 | $310.99 | $294.99 | $310.99 | +5.06% | 158,169 |
| Feb 18, 2025 | $298.17 | $302.00 | $295.00 | $296.02 | -0.32% | 116,153 |
| Feb 10, 2025 | $305.60 | $305.60 | $295.41 | $296.98 | -2.79% | 141,507 |
| Feb 3, 2025 | $301.98 | $313.89 | $299.77 | $305.49 | -0.02% | 126,769 |
| Jan 27, 2025 | $294.44 | $308.00 | $293.61 | $305.55 | +1.49% | 149,147 |
| Jan 21, 2025 | $301.63 | $308.96 | $299.27 | $301.07 | +1.09% | 165,767 |
| Jan 13, 2025 | $287.26 | $298.83 | $286.04 | $297.82 | +6.09% | 278,465 |
| Jan 6, 2025 | $264.06 | $286.55 | $261.01 | $280.72 | +6.46% | 163,699 |
| Dec 30, 2024 | $257.12 | $263.69 | $257.12 | $263.69 | +2.47% | 128,567 |
| Dec 23, 2024 | $260.77 | $263.09 | $255.01 | $257.33 | -0.17% | 107,512 |
| Dec 16, 2024 | $257.10 | $266.35 | $257.10 | $257.78 | +2.53% | 487,936 |
| Dec 9, 2024 | $249.25 | $254.97 | $243.51 | $251.43 | -0.07% | 141,857 |
| Dec 2, 2024 | $243.58 | $252.89 | $243.58 | $251.61 | +3.04% | 160,926 |
| Nov 25, 2024 | $253.14 | $255.02 | $243.18 | $244.18 | -2.37% | 116,182 |
| Nov 18, 2024 | $236.11 | $252.50 | $234.48 | $250.11 | +5.59% | 228,820 |
| Nov 11, 2024 | $232.46 | $241.30 | $232.46 | $236.88 | +3.00% | 124,443 |
| Nov 4, 2024 | $230.44 | $237.70 | $228.30 | $229.97 | +0.55% | 124,764 |
| Oct 28, 2024 | $225.73 | $231.26 | $224.72 | $228.71 | +8.74% | 201,563 |
| Oct 21, 2024 | $212.64 | $213.78 | $207.71 | $210.33 | -0.91% | 84,544 |
| Oct 14, 2024 | $210.01 | $212.73 | $207.09 | $212.27 | +3.23% | 88,465 |
| Oct 7, 2024 | $205.39 | $210.60 | $203.04 | $205.63 | +1.83% | 125,989 |
| Sep 30, 2024 | $199.18 | $204.00 | $197.95 | $201.94 | +3.54% | 116,439 |
| Sep 23, 2024 | $191.28 | $196.68 | $190.78 | $195.03 | +1.45% | 164,798 |
| Sep 16, 2024 | $195.89 | $196.89 | $188.53 | $192.24 | -3.08% | 195,850 |
| Sep 9, 2024 | $198.41 | $199.00 | $192.45 | $198.35 | -0.39% | 88,846 |
| Sep 3, 2024 | $203.08 | $203.90 | $197.81 | $199.13 | -2.56% | 64,687 |
| Aug 26, 2024 | $201.29 | $206.00 | $199.55 | $204.36 | +2.69% | 83,116 |
| Aug 19, 2024 | $199.20 | $201.58 | $196.45 | $199.00 | -0.58% | 70,389 |
| Aug 12, 2024 | $189.21 | $201.53 | $186.90 | $200.17 | +4.43% | 158,515 |
| Aug 5, 2024 | $177.88 | $192.19 | $177.85 | $191.68 | +5.78% | 128,431 |
| Jul 29, 2024 | $182.11 | $183.46 | $179.01 | $181.20 | -3.14% | 137,993 |
| Jul 22, 2024 | $182.13 | $188.41 | $182.13 | $187.08 | +2.58% | 60,610 |
| Jul 15, 2024 | $188.77 | $188.77 | $181.00 | $182.38 | -3.39% | 88,077 |
| Jul 8, 2024 | $188.00 | $189.92 | $186.69 | $188.77 | +0.73% | 95,524 |
| Jul 1, 2024 | $177.12 | $187.52 | $176.84 | $187.40 | +6.10% | 126,128 |
| Jun 24, 2024 | $179.60 | $181.20 | $175.30 | $176.63 | -2.67% | 183,663 |
| Jun 17, 2024 | $183.16 | $184.04 | $177.91 | $181.47 | +0.09% | 310,242 |
| Jun 10, 2024 | $184.10 | $186.49 | $179.42 | $181.30 | -1.60% | 157,728 |
| Jun 3, 2024 | $193.37 | $195.27 | $183.20 | $184.25 | -4.46% | 145,526 |
| May 28, 2024 | $195.00 | $195.00 | $189.84 | $192.85 | -2.89% | 143,747 |
| May 20, 2024 | $196.44 | $200.70 | $193.49 | $198.58 | -1.03% | 107,909 |
| May 13, 2024 | $199.32 | $201.74 | $197.00 | $200.64 | +0.80% | 89,491 |
| May 6, 2024 | $200.75 | $203.99 | $198.08 | $199.05 | -1.62% | 64,856 |
| Apr 29, 2024 | $201.25 | $204.18 | $197.59 | $202.33 | +0.78% | 59,612 |
| Apr 22, 2024 | $202.58 | $204.28 | $198.54 | $200.76 | -0.36% | 57,686 |
| Apr 15, 2024 | $205.35 | $205.35 | $196.90 | $201.49 | +2.85% | 73,011 |
| Apr 8, 2024 | $204.10 | $207.13 | $195.21 | $195.90 | -2.66% | 71,392 |
| Apr 1, 2024 | $210.60 | $210.60 | $200.24 | $201.26 | -4.27% | 85,260 |
| Mar 25, 2024 | $205.38 | $211.30 | $203.78 | $210.23 | +4.07% | 165,066 |
| Mar 18, 2024 | $201.55 | $205.57 | $198.92 | $202.00 | +0.95% | 71,526 |
| Mar 11, 2024 | $208.46 | $208.76 | $198.26 | $200.10 | -6.90% | 268,249 |
| Mar 4, 2024 | $220.89 | $222.98 | $211.42 | $214.94 | -4.67% | 135,195 |
| Feb 26, 2024 | $216.67 | $225.64 | $216.05 | $225.48 | +6.67% | 135,411 |
| Feb 20, 2024 | $206.20 | $211.40 | $204.92 | $211.39 | +3.08% | 44,579 |
| Feb 12, 2024 | $204.02 | $208.11 | $201.51 | $205.07 | -0.08% | 67,681 |
| Feb 5, 2024 | $206.62 | $209.67 | $203.08 | $205.23 | -0.50% | 79,308 |
| Jan 29, 2024 | $206.00 | $209.96 | $205.18 | $206.27 | +0.65% | 75,560 |
| Jan 22, 2024 | $208.36 | $209.30 | $202.30 | $204.93 | -1.96% | 79,715 |
| Jan 16, 2024 | $207.15 | $209.43 | $203.63 | $209.02 | +1.15% | 67,555 |
| Jan 8, 2024 | $205.84 | $207.35 | $204.31 | $206.64 | -0.91% | 71,185 |
| Jan 2, 2024 | $215.50 | $215.87 | $207.47 | $208.54 | -2.21% | 93,719 |
| Dec 26, 2023 | $215.77 | $215.77 | $211.25 | $213.25 | -1.64% | 88,909 |
| Dec 18, 2023 | $212.00 | $217.44 | $211.02 | $216.80 | +5.19% | 100,654 |
| Dec 11, 2023 | $207.47 | $212.42 | $205.41 | $206.10 | -1.08% | 135,296 |
| Dec 4, 2023 | $205.00 | $209.90 | $204.68 | $208.35 | +2.03% | 155,109 |
| Nov 27, 2023 | $210.88 | $212.46 | $198.34 | $204.21 | -3.46% | 298,142 |
| Nov 20, 2023 | $202.75 | $212.38 | $201.58 | $211.53 | +6.56% | 109,577 |
| Nov 13, 2023 | $191.68 | $199.72 | $189.59 | $198.51 | +4.55% | 99,509 |
| Nov 6, 2023 | $195.04 | $195.48 | $188.61 | $189.87 | -0.29% | 99,249 |
| Oct 30, 2023 | $185.93 | $191.68 | $184.89 | $190.43 | +2.42% | 149,376 |
| Oct 23, 2023 | $189.06 | $190.50 | $183.80 | $185.93 | -2.90% | 157,912 |
| Oct 16, 2023 | $202.69 | $202.82 | $190.80 | $191.49 | -9.61% | 244,423 |
| Oct 9, 2023 | $199.90 | $215.76 | $197.04 | $211.86 | +1.80% | 220,215 |
| Oct 2, 2023 | $202.01 | $209.31 | $200.37 | $208.12 | +5.12% | 81,802 |
| Sep 25, 2023 | $201.76 | $202.52 | $196.14 | $197.98 | -1.65% | 64,479 |
| Sep 18, 2023 | $197.49 | $202.49 | $197.49 | $201.31 | +0.85% | 64,082 |
| Sep 11, 2023 | $200.82 | $202.20 | $197.58 | $199.61 | +0.23% | 65,520 |
| Sep 5, 2023 | $204.66 | $204.66 | $196.59 | $199.15 | +0.80% | 51,260 |
| Aug 28, 2023 | $198.40 | $201.57 | $196.38 | $197.57 | +0.29% | 63,509 |
| Aug 21, 2023 | $201.40 | $201.40 | $193.87 | $196.99 | -2.05% | 114,719 |
| Aug 14, 2023 | $207.91 | $208.98 | $200.00 | $201.11 | -3.86% | 93,526 |
| Aug 7, 2023 | $213.54 | $217.18 | $207.12 | $209.18 | -0.51% | 79,411 |
| Jul 31, 2023 | $209.62 | $215.49 | $208.76 | $210.26 | +3.27% | 80,511 |
| Jul 24, 2023 | $213.31 | $213.44 | $196.77 | $203.60 | -5.68% | 136,595 |
| Jul 17, 2023 | $210.18 | $225.22 | $209.74 | $215.85 | +4.16% | 94,073 |
| Jul 10, 2023 | $208.99 | $210.39 | $202.66 | $207.23 | -0.67% | 73,228 |
| Jul 3, 2023 | $213.53 | $214.48 | $207.50 | $208.62 | -0.16% | 54,785 |
| Jun 26, 2023 | $209.00 | $210.74 | $207.11 | $208.96 | -0.78% | 59,636 |
| Jun 20, 2023 | $207.20 | $214.68 | $207.20 | $210.61 | +2.21% | 63,875 |
| Jun 12, 2023 | $210.93 | $212.00 | $204.07 | $206.05 | -0.22% | 172,288 |
| Jun 5, 2023 | $196.73 | $206.96 | $195.21 | $206.50 | +4.97% | 112,053 |
| May 30, 2023 | $209.93 | $213.29 | $195.51 | $196.72 | +1.53% | 195,093 |
| May 22, 2023 | $203.87 | $204.13 | $191.41 | $193.76 | -6.45% | 83,459 |
| May 15, 2023 | $195.12 | $208.05 | $193.15 | $207.12 | +8.55% | 145,941 |
| May 8, 2023 | $195.50 | $196.10 | $190.01 | $190.80 | -1.11% | 105,410 |
| May 1, 2023 | $184.59 | $193.46 | $184.59 | $192.94 | +4.97% | 109,332 |
| Apr 24, 2023 | $178.00 | $184.51 | $174.78 | $183.81 | +6.24% | 102,804 |
| Apr 17, 2023 | $176.73 | $180.34 | $173.01 | $173.01 | -2.97% | 104,691 |
| Apr 10, 2023 | $175.46 | $180.15 | $174.61 | $178.30 | +2.18% | 114,516 |
| Apr 3, 2023 | $169.81 | $177.35 | $169.19 | $174.50 | +2.52% | 107,714 |
| Mar 27, 2023 | $176.11 | $178.84 | $166.35 | $170.21 | -3.51% | 170,358 |
| Mar 20, 2023 | $172.61 | $180.39 | $172.61 | $176.40 | +2.81% | 155,123 |
| Mar 13, 2023 | $172.62 | $176.50 | $171.03 | $171.58 | -1.92% | 194,156 |
| Mar 6, 2023 | $171.31 | $178.94 | $171.31 | $174.93 | +3.79% | 173,162 |
| Feb 27, 2023 | $168.50 | $170.56 | $166.11 | $168.54 | -0.27% | 204,863 |
| Feb 21, 2023 | $164.38 | $170.32 | $164.31 | $169.00 | +2.81% | 143,078 |
| Feb 13, 2023 | $163.41 | $165.51 | $162.01 | $164.38 | +0.13% | 182,325 |
| Feb 6, 2023 | $166.48 | $167.71 | $163.41 | $164.17 | -3.37% | 245,626 |
| Jan 30, 2023 | $163.98 | $173.34 | $163.60 | $169.89 | +2.96% | 194,571 |
| Jan 23, 2023 | $171.60 | $174.85 | $164.15 | $165.01 | -3.17% | 187,990 |
| Jan 17, 2023 | $173.42 | $175.46 | $168.98 | $170.42 | -0.92% | 143,419 |
| Jan 9, 2023 | $172.10 | $173.99 | $168.95 | $172.01 | +0.56% | 173,329 |
| Jan 3, 2023 | $166.79 | $172.30 | $166.18 | $171.05 | +4.27% | 137,600 |
| Dec 27, 2022 | $168.27 | $168.46 | $162.35 | $164.04 | -3.55% | 135,334 |
| Dec 19, 2022 | $170.04 | $173.12 | $164.21 | $170.08 | +1.03% | 157,820 |
| Dec 12, 2022 | $172.36 | $172.49 | $165.00 | $168.35 | -1.72% | 219,507 |
| Dec 5, 2022 | $171.71 | $178.30 | $170.03 | $171.30 | +0.37% | 132,880 |
| Nov 28, 2022 | $186.91 | $187.63 | $164.01 | $170.67 | -10.05% | 185,633 |
| Nov 21, 2022 | $191.67 | $191.67 | $187.50 | $189.73 | -1.81% | 38,951 |
| Nov 14, 2022 | $192.63 | $194.63 | $187.77 | $193.23 | -2.96% | 86,956 |
| Nov 7, 2022 | $196.01 | $199.94 | $192.67 | $199.12 | +1.21% | 96,135 |
| Oct 31, 2022 | $200.79 | $204.27 | $194.26 | $196.74 | -2.98% | 77,948 |
| Oct 24, 2022 | $200.88 | $206.92 | $198.02 | $202.79 | -0.96% | 128,612 |
| Oct 17, 2022 | $203.80 | $210.01 | $201.87 | $204.75 | +1.24% | 73,966 |
| Oct 10, 2022 | $197.40 | $207.99 | $195.60 | $202.24 | +2.34% | 106,487 |
| Oct 3, 2022 | $190.61 | $201.19 | $189.83 | $197.61 | +3.91% | 82,577 |
| Sep 26, 2022 | $199.42 | $202.10 | $187.99 | $190.17 | -5.37% | 170,529 |
| Sep 19, 2022 | $196.68 | $207.18 | $196.04 | $200.97 | +1.62% | 93,749 |
| Sep 12, 2022 | $201.02 | $202.24 | $195.29 | $197.76 | -1.80% | 89,365 |
| Sep 6, 2022 | $201.41 | $204.00 | $196.86 | $201.39 | -2.55% | 84,685 |
| Aug 29, 2022 | $209.02 | $214.34 | $205.42 | $206.65 | +0.87% | 114,805 |
| Aug 22, 2022 | $206.31 | $212.14 | $203.83 | $204.86 | -2.33% | 124,510 |
| Aug 15, 2022 | $234.09 | $234.09 | $208.72 | $209.75 | -14.13% | 241,353 |
| Aug 8, 2022 | $240.57 | $244.80 | $238.09 | $244.27 | +4.01% | 109,016 |
| Aug 1, 2022 | $231.00 | $240.54 | $229.16 | $234.86 | +1.35% | 176,671 |
| Jul 25, 2022 | $225.21 | $231.98 | $220.45 | $231.73 | +3.61% | 91,459 |
| Jul 18, 2022 | $226.37 | $233.24 | $221.89 | $223.65 | -1.04% | 79,982 |
| Jul 11, 2022 | $219.44 | $228.95 | $217.20 | $225.99 | +2.91% | 96,277 |
| Jul 5, 2022 | $222.30 | $222.91 | $214.16 | $219.60 | -3.81% | 81,712 |
| Jun 27, 2022 | $207.10 | $232.77 | $206.39 | $228.29 | +11.11% | 161,829 |
| Jun 21, 2022 | $198.73 | $205.69 | $197.19 | $205.46 | +5.66% | 61,855 |
| Jun 13, 2022 | $197.37 | $204.29 | $190.99 | $194.46 | -3.22% | 185,929 |
| Jun 6, 2022 | $210.00 | $211.18 | $200.10 | $200.94 | -3.25% | 70,712 |
| May 31, 2022 | $199.64 | $209.18 | $199.17 | $207.70 | +5.84% | 110,236 |
| May 23, 2022 | $215.46 | $220.79 | $192.43 | $196.24 | -6.13% | 164,762 |
| May 16, 2022 | $207.72 | $212.67 | $206.16 | $209.05 | +1.02% | 82,432 |
| May 9, 2022 | $198.65 | $207.50 | $193.90 | $206.93 | +0.94% | 179,579 |
| May 2, 2022 | $208.58 | $214.03 | $201.16 | $205.00 | -4.37% | 116,441 |
| Apr 25, 2022 | $220.20 | $222.34 | $214.00 | $214.37 | -0.47% | 139,608 |
| Apr 18, 2022 | $219.90 | $224.98 | $213.50 | $215.38 | -2.87% | 83,188 |
| Apr 11, 2022 | $216.04 | $223.30 | $213.97 | $221.74 | +2.58% | 71,020 |
| Apr 4, 2022 | $218.74 | $221.33 | $215.04 | $216.17 | -1.73% | 121,359 |
| Mar 28, 2022 | $238.54 | $238.97 | $213.00 | $219.97 | -5.89% | 289,032 |
| Mar 21, 2022 | $225.99 | $236.68 | $221.06 | $233.73 | +9.36% | 194,100 |
| Mar 14, 2022 | $206.23 | $218.08 | $204.77 | $213.73 | +4.31% | 137,705 |
| Mar 7, 2022 | $207.85 | $216.87 | $195.22 | $204.90 | +0.74% | 232,469 |
| Feb 28, 2022 | $201.20 | $214.50 | $197.86 | $203.39 | +14.03% | 276,864 |
| Feb 22, 2022 | $172.49 | $178.91 | $170.01 | $178.37 | +2.56% | 114,490 |
| Feb 14, 2022 | $174.02 | $177.95 | $171.55 | $173.92 | +0.40% | 80,172 |
| Feb 7, 2022 | $167.90 | $178.05 | $167.66 | $173.22 | +3.86% | 125,161 |
| Jan 31, 2022 | $162.68 | $168.84 | $162.68 | $166.78 | +3.05% | 178,037 |
| Jan 24, 2022 | $164.23 | $168.02 | $159.00 | $161.85 | -3.43% | 1,230,515 |
| Jan 18, 2022 | $179.50 | $182.85 | $167.58 | $167.59 | -5.93% | 201,389 |
| Jan 10, 2022 | $173.52 | $179.50 | $171.16 | $178.16 | +0.72% | 114,177 |
| Jan 3, 2022 | $176.02 | $179.68 | $174.00 | $176.89 | +1.59% | 96,234 |
| Dec 27, 2021 | $169.37 | $175.47 | $169.37 | $174.13 | +3.80% | 280,719 |
| Dec 20, 2021 | $169.16 | $169.16 | $162.23 | $167.76 | -2.25% | 154,937 |
| Dec 13, 2021 | $160.00 | $177.71 | $158.53 | $171.63 | +7.65% | 349,868 |
| Dec 6, 2021 | $149.86 | $159.95 | $149.86 | $159.44 | +8.32% | 134,412 |
| Nov 29, 2021 | $148.00 | $149.49 | $144.72 | $147.19 | +0.28% | 132,167 |
| Nov 22, 2021 | $152.31 | $155.60 | $146.07 | $146.78 | -3.46% | 177,680 |
| Nov 15, 2021 | $153.08 | $155.78 | $151.52 | $152.04 | +0.55% | 140,782 |
| Nov 8, 2021 | $156.89 | $157.42 | $150.24 | $151.21 | -3.77% | 96,152 |
| Nov 1, 2021 | $155.83 | $158.60 | $152.85 | $157.14 | -1.05% | 157,684 |
| Oct 25, 2021 | $147.34 | $162.77 | $146.91 | $158.81 | +8.77% | 834,129 |
| Oct 18, 2021 | $146.02 | $147.64 | $144.99 | $146.00 | -1.51% | 53,433 |
| Oct 11, 2021 | $143.33 | $148.71 | $142.84 | $148.24 | +2.65% | 46,625 |
| Oct 4, 2021 | $143.92 | $145.98 | $142.20 | $144.42 | -1.10% | 53,061 |
| Sep 27, 2021 | $147.75 | $148.04 | $144.33 | $146.03 | -0.80% | 70,186 |
| Sep 20, 2021 | $145.94 | $148.03 | $143.51 | $147.21 | +0.37% | 70,791 |
| Sep 13, 2021 | $149.71 | $149.87 | $145.61 | $146.67 | +0.10% | 112,002 |
| Sep 7, 2021 | $145.07 | $147.55 | $143.01 | $146.53 | +1.10% | 72,667 |
| Aug 30, 2021 | $145.75 | $146.99 | $144.39 | $144.93 | -0.60% | 108,437 |
| Aug 23, 2021 | $145.88 | $147.22 | $144.09 | $145.80 | +0.38% | 843,677 |
| Aug 16, 2021 | $144.00 | $145.98 | $141.66 | $145.25 | +1.92% | 194,653 |
| Aug 9, 2021 | $132.11 | $144.07 | $130.31 | $142.51 | +7.15% | 146,643 |
| Aug 2, 2021 | $132.58 | $133.98 | $131.28 | $133.00 | +0.28% | 102,124 |
| Jul 26, 2021 | $126.02 | $134.70 | $125.85 | $132.63 | +5.21% | 987,508 |
| Jul 19, 2021 | $124.86 | $126.76 | $122.85 | $126.06 | -1.24% | 138,291 |
| Jul 12, 2021 | $128.00 | $128.95 | $126.38 | $127.64 | -0.97% | 136,810 |
| Jul 6, 2021 | $128.24 | $129.72 | $126.51 | $128.89 | +0.23% | 81,484 |
| Jun 28, 2021 | $132.14 | $132.51 | $128.01 | $128.60 | -4.13% | 162,597 |
| Jun 21, 2021 | $131.89 | $135.08 | $130.66 | $134.14 | +2.58% | 118,052 |
| Jun 14, 2021 | $130.57 | $136.48 | $130.31 | $130.76 | -1.39% | 516,539 |
| Jun 7, 2021 | $130.08 | $132.63 | $129.60 | $132.60 | +1.75% | 82,372 |
| Jun 1, 2021 | $130.94 | $131.18 | $128.87 | $130.32 | -1.57% | 78,554 |
| May 24, 2021 | $134.68 | $135.65 | $130.08 | $132.40 | -3.58% | 99,672 |
| May 17, 2021 | $135.30 | $138.45 | $133.37 | $137.32 | +1.42% | 68,272 |
| May 10, 2021 | $134.08 | $135.63 | $129.07 | $135.40 | -1.78% | 117,948 |
| May 3, 2021 | $136.52 | $137.86 | $132.69 | $137.86 | +0.58% | 74,318 |
| Apr 26, 2021 | $141.71 | $141.71 | $136.51 | $137.06 | -2.52% | 58,592 |
| Apr 19, 2021 | $143.30 | $143.30 | $139.01 | $140.60 | -1.67% | 80,674 |
| Apr 12, 2021 | $142.93 | $143.63 | $141.53 | $142.99 | -1.13% | 84,431 |
| Apr 5, 2021 | $142.80 | $145.43 | $141.82 | $144.62 | +0.43% | 120,224 |
| Mar 29, 2021 | $139.03 | $145.86 | $138.80 | $144.00 | +3.11% | 138,448 |
| Mar 22, 2021 | $136.30 | $142.14 | $134.39 | $139.65 | +3.01% | 141,886 |
| Mar 15, 2021 | $140.00 | $142.15 | $133.49 | $135.57 | -2.96% | 198,241 |
| Mar 8, 2021 | $131.42 | $139.71 | $129.77 | $139.71 | +6.36% | 155,999 |
| Mar 1, 2021 | $130.69 | $134.39 | $127.45 | $131.36 | +3.38% | 144,604 |
| Feb 22, 2021 | $138.03 | $138.83 | $126.81 | $127.06 | -9.18% | 135,789 |
| Feb 16, 2021 | $142.95 | $143.94 | $137.84 | $139.90 | -3.08% | 112,945 |
| Feb 8, 2021 | $141.26 | $144.89 | $141.22 | $144.34 | +1.99% | 124,811 |
| Feb 1, 2021 | $136.23 | $141.67 | $135.58 | $141.52 | +4.47% | 100,807 |
| Jan 25, 2021 | $133.00 | $139.09 | $131.75 | $135.47 | +0.17% | 201,094 |
| Jan 19, 2021 | $138.97 | $138.97 | $134.60 | $135.24 | -0.03% | 127,623 |
| Jan 11, 2021 | $130.49 | $141.28 | $130.04 | $135.28 | +5.13% | 217,420 |
| Jan 4, 2021 | $133.68 | $134.70 | $127.39 | $128.68 | -1.62% | 198,126 |
| Dec 28, 2020 | $131.89 | $132.01 | $128.91 | $130.80 | -0.15% | 87,616 |
| Dec 21, 2020 | $120.56 | $131.25 | $119.05 | $131.00 | +3.76% | 146,356 |
| Dec 14, 2020 | $120.11 | $126.32 | $118.53 | $126.25 | +5.75% | 159,892 |
| Dec 7, 2020 | $121.40 | $121.99 | $116.60 | $119.38 | -1.94% | 120,974 |
| Nov 30, 2020 | $128.27 | $128.27 | $120.37 | $121.74 | -4.23% | 160,020 |
| Nov 23, 2020 | $115.78 | $127.94 | $113.89 | $127.12 | +9.48% | 154,557 |
| Nov 16, 2020 | $119.70 | $122.71 | $115.38 | $116.11 | -0.17% | 177,032 |
| Nov 9, 2020 | $118.00 | $119.69 | $114.25 | $116.31 | +1.64% | 278,602 |
| Nov 2, 2020 | $114.77 | $116.42 | $112.87 | $114.43 | +2.02% | 237,644 |
| Oct 26, 2020 | $115.32 | $116.92 | $110.69 | $112.16 | -6.53% | 275,903 |
| Oct 19, 2020 | $119.47 | $124.48 | $118.31 | $120.00 | +0.18% | 188,989 |
| Oct 12, 2020 | $124.07 | $124.62 | $118.53 | $119.79 | -4.01% | 206,330 |
| Oct 5, 2020 | $124.00 | $126.50 | $123.00 | $124.80 | +3.17% | 105,532 |
| Sep 28, 2020 | $122.48 | $122.48 | $118.23 | $120.96 | +0.20% | 101,077 |
| Sep 21, 2020 | $122.80 | $125.41 | $118.90 | $120.72 | -3.39% | 99,734 |
| Sep 14, 2020 | $127.38 | $129.02 | $123.01 | $124.96 | +2.85% | 87,143 |
| Sep 8, 2020 | $126.10 | $127.34 | $121.50 | $121.50 | -3.33% | 94,218 |
| Aug 31, 2020 | $134.27 | $135.55 | $123.50 | $125.68 | -7.56% | 192,205 |
| Aug 24, 2020 | $138.18 | $138.41 | $134.15 | $135.96 | +1.15% | 68,888 |
| Aug 17, 2020 | $140.49 | $141.96 | $133.62 | $134.41 | -3.53% | 72,596 |
| Aug 10, 2020 | $136.61 | $139.97 | $135.30 | $139.33 | +2.26% | 117,045 |
| Aug 3, 2020 | $137.29 | $139.12 | $134.80 | $136.25 | -3.33% | 127,446 |
| Jul 27, 2020 | $135.39 | $141.47 | $135.39 | $140.95 | +3.78% | 98,126 |
| Jul 20, 2020 | $132.34 | $137.60 | $132.19 | $135.81 | +2.32% | 104,141 |
| Jul 13, 2020 | $129.27 | $133.49 | $126.96 | $132.73 | +0.64% | 114,602 |
| Jul 6, 2020 | $134.39 | $135.02 | $130.25 | $131.89 | -4.43% | 138,781 |
| Jun 29, 2020 | $133.82 | $141.24 | $131.30 | $138.00 | +0.54% | 129,100 |
| Jun 22, 2020 | $144.59 | $147.59 | $135.97 | $137.26 | -5.08% | 109,414 |
| Jun 15, 2020 | $140.40 | $147.07 | $139.80 | $144.60 | +2.39% | 133,426 |
| Jun 8, 2020 | $150.48 | $151.21 | $138.87 | $141.22 | -6.08% | 165,106 |
| Jun 1, 2020 | $142.48 | $150.38 | $142.15 | $150.37 | +6.73% | 153,529 |
| May 26, 2020 | $140.01 | $145.88 | $136.01 | $140.89 | +2.61% | 98,233 |
| May 18, 2020 | $134.72 | $138.46 | $134.41 | $137.30 | +3.94% | 102,269 |
| May 11, 2020 | $137.00 | $137.49 | $129.20 | $132.10 | -4.61% | 128,244 |
| May 4, 2020 | $131.57 | $138.48 | $130.53 | $138.48 | +4.38% | 129,638 |
| Apr 27, 2020 | $135.50 | $137.02 | $131.80 | $132.67 | +3.93% | 149,230 |
| Apr 20, 2020 | $123.41 | $128.74 | $121.94 | $127.65 | +5.32% | 180,760 |
| Apr 13, 2020 | $122.36 | $124.21 | $118.47 | $121.20 | -1.19% | 167,251 |
| Apr 6, 2020 | $121.73 | $124.70 | $119.10 | $122.66 | +1.73% | 125,882 |
| Mar 30, 2020 | $126.00 | $133.44 | $118.58 | $120.57 | +0.31% | 205,752 |
| Mar 23, 2020 | $118.19 | $124.81 | $114.66 | $120.20 | +0.41% | 232,519 |
| Mar 16, 2020 | $110.00 | $124.69 | $110.00 | $119.71 | -2.53% | 214,105 |
| Mar 9, 2020 | $125.44 | $139.94 | $116.84 | $122.82 | -13.04% | 196,795 |
| Mar 2, 2020 | $147.20 | $149.99 | $139.29 | $141.24 | -4.25% | 142,100 |
| Feb 24, 2020 | $155.10 | $156.89 | $143.90 | $147.51 | -6.81% | 96,960 |
| Feb 18, 2020 | $162.36 | $163.81 | $157.65 | $158.29 | +0.22% | 46,192 |
| Feb 10, 2020 | $152.62 | $160.15 | $152.62 | $157.94 | +2.43% | 54,479 |
| Feb 3, 2020 | $149.06 | $155.85 | $149.06 | $154.19 | +1.21% | 67,668 |
| Jan 27, 2020 | $153.89 | $158.47 | $152.35 | $152.35 | -0.96% | 100,761 |
| Jan 21, 2020 | $156.50 | $156.74 | $153.70 | $153.82 | -1.86% | 50,782 |
| Jan 13, 2020 | $159.23 | $162.25 | $155.48 | $156.74 | -1.02% | 61,230 |
| Jan 6, 2020 | $161.60 | $163.18 | $156.59 | $158.35 | +0.04% | 77,761 |
| Dec 30, 2019 | $155.54 | $158.40 | $154.77 | $158.28 | -0.37% | 113,467 |
| Dec 23, 2019 | $161.00 | $161.90 | $158.00 | $158.87 | -1.67% | 46,923 |
| Dec 16, 2019 | $163.00 | $163.27 | $159.92 | $161.56 | -2.65% | 72,481 |
| Dec 9, 2019 | $162.59 | $167.75 | $162.59 | $165.95 | +1.19% | 52,096 |
| Dec 2, 2019 | $165.00 | $165.45 | $162.40 | $164.00 | -0.79% | 63,756 |
| Nov 25, 2019 | $164.33 | $165.97 | $163.12 | $165.30 | +2.77% | 48,085 |
| Nov 18, 2019 | $160.75 | $162.06 | $156.76 | $160.85 | -2.73% | 128,534 |
| Nov 11, 2019 | $160.31 | $165.68 | $159.42 | $165.36 | +0.50% | 64,665 |
| Nov 4, 2019 | $162.07 | $166.77 | $161.46 | $164.54 | -0.27% | 44,839 |
| Oct 28, 2019 | $160.44 | $165.54 | $160.15 | $164.98 | +1.47% | 40,669 |
| Oct 21, 2019 | $162.92 | $163.81 | $160.34 | $162.59 | -0.53% | 26,304 |
| Oct 14, 2019 | $165.09 | $166.56 | $162.20 | $163.45 | -0.69% | 36,859 |
| Oct 7, 2019 | $164.36 | $164.96 | $162.47 | $164.58 | +0.61% | 27,304 |
| Sep 30, 2019 | $164.75 | $165.14 | $160.31 | $163.59 | +0.18% | 42,997 |
| Sep 23, 2019 | $161.47 | $166.52 | $161.47 | $163.29 | +1.74% | 86,211 |
| Sep 16, 2019 | $158.79 | $162.80 | $156.64 | $160.50 | +1.95% | 47,178 |
| Sep 9, 2019 | $158.00 | $158.88 | $154.33 | $157.43 | -1.43% | 55,231 |
| Sep 3, 2019 | $156.40 | $162.52 | $156.40 | $159.72 | +3.03% | 71,887 |
| Aug 26, 2019 | $155.32 | $156.60 | $151.75 | $155.02 | -2.73% | 87,148 |
| Aug 19, 2019 | $155.13 | $162.06 | $154.66 | $159.37 | +2.43% | 76,176 |
| Aug 12, 2019 | $163.89 | $164.94 | $151.25 | $155.59 | -6.17% | 86,113 |
| Aug 5, 2019 | $157.19 | $166.50 | $156.28 | $165.83 | +6.11% | 104,139 |
| Jul 29, 2019 | $159.01 | $161.84 | $155.24 | $156.28 | -1.47% | 47,240 |
| Jul 22, 2019 | $153.17 | $160.71 | $153.00 | $158.61 | +4.12% | 43,689 |
| Jul 15, 2019 | $155.49 | $158.98 | $151.61 | $152.34 | -2.28% | 58,482 |
| Jul 8, 2019 | $148.85 | $156.65 | $148.85 | $155.89 | +3.76% | 45,582 |
| Jul 1, 2019 | $149.90 | $150.61 | $146.73 | $150.24 | +0.49% | 52,264 |
| Jun 24, 2019 | $155.25 | $156.59 | $147.86 | $149.51 | -4.95% | 97,755 |
| Jun 17, 2019 | $153.60 | $160.00 | $153.26 | $157.30 | +1.77% | 119,158 |
| Jun 10, 2019 | $150.00 | $155.21 | $147.90 | $154.56 | +4.68% | 121,289 |
| Jun 3, 2019 | $144.35 | $150.00 | $144.32 | $147.65 | +3.89% | 61,742 |
| May 28, 2019 | $143.00 | $144.51 | $141.92 | $142.12 | +0.53% | 52,358 |
| May 20, 2019 | $137.87 | $142.89 | $137.87 | $141.37 | +2.44% | 24,297 |
| May 13, 2019 | $137.60 | $139.99 | $136.56 | $138.00 | -0.96% | 36,381 |
| May 6, 2019 | $136.68 | $139.34 | $135.90 | $139.34 | -0.31% | 26,452 |
| Apr 29, 2019 | $139.55 | $141.11 | $137.58 | $139.78 | +1.71% | 46,764 |
| Apr 22, 2019 | $137.82 | $139.98 | $134.77 | $137.43 | -1.34% | 38,899 |
| Apr 15, 2019 | $145.37 | $146.50 | $138.16 | $139.29 | -2.78% | 102,144 |
| Apr 8, 2019 | $136.57 | $143.28 | $135.13 | $143.28 | +4.81% | 77,170 |
| Apr 1, 2019 | $131.25 | $136.96 | $131.25 | $136.70 | +5.97% | 68,915 |
| Mar 25, 2019 | $126.11 | $130.09 | $125.26 | $129.00 | +0.31% | 50,656 |
| Mar 18, 2019 | $129.85 | $131.15 | $127.86 | $128.60 | -0.95% | 44,480 |
| Mar 11, 2019 | $132.11 | $133.35 | $128.48 | $129.83 | -2.12% | 44,423 |
| Mar 4, 2019 | $133.81 | $133.94 | $131.12 | $132.64 | +0.76% | 50,246 |
| Feb 25, 2019 | $133.16 | $135.01 | $131.12 | $131.64 | -1.41% | 46,093 |
| Feb 19, 2019 | $130.80 | $134.40 | $130.79 | $133.52 | +1.53% | 34,146 |
| Feb 11, 2019 | $125.75 | $131.82 | $125.75 | $131.51 | +4.02% | 41,179 |
| Feb 4, 2019 | $123.95 | $127.00 | $123.01 | $126.43 | +1.73% | 54,094 |
| Jan 28, 2019 | $121.97 | $124.83 | $120.75 | $124.28 | -0.26% | 44,098 |
| Jan 22, 2019 | $122.65 | $124.82 | $122.65 | $124.60 | +1.26% | 26,906 |
| Jan 14, 2019 | $120.91 | $124.40 | $120.36 | $123.05 | -1.35% | 61,895 |
| Jan 7, 2019 | $121.29 | $125.23 | $121.29 | $124.74 | +5.09% | 66,758 |
| Dec 31, 2018 | $114.71 | $119.15 | $112.99 | $118.70 | +3.22% | 81,201 |
| Dec 24, 2018 | $113.12 | $116.07 | $109.81 | $115.00 | -2.83% | 114,867 |
| Dec 17, 2018 | $122.68 | $125.44 | $118.10 | $118.35 | -3.78% | 131,262 |
| Dec 10, 2018 | $121.72 | $126.19 | $121.29 | $123.00 | +2.28% | 88,584 |
| Dec 3, 2018 | $126.19 | $126.40 | $120.00 | $120.26 | -2.43% | 60,626 |
| Nov 26, 2018 | $120.97 | $125.49 | $120.97 | $123.26 | +2.40% | 82,962 |
| Nov 19, 2018 | $118.62 | $120.70 | $115.51 | $120.37 | +2.28% | 42,287 |
| Nov 12, 2018 | $124.49 | $124.52 | $115.56 | $117.69 | -5.62% | 60,051 |
| Nov 5, 2018 | $120.39 | $125.52 | $119.40 | $124.70 | +1.99% | 71,508 |
| Oct 29, 2018 | $120.27 | $124.00 | $116.48 | $122.27 | +3.27% | 67,837 |
| Oct 22, 2018 | $121.86 | $122.29 | $116.66 | $118.40 | -2.87% | 78,983 |
| Oct 15, 2018 | $118.85 | $122.89 | $117.41 | $121.90 | +1.80% | 66,619 |
| Oct 8, 2018 | $127.70 | $127.73 | $117.10 | $119.75 | -6.01% | 107,229 |
| Oct 1, 2018 | $126.00 | $129.47 | $125.23 | $127.41 | +1.51% | 88,062 |
| Sep 24, 2018 | $134.67 | $135.00 | $125.12 | $125.52 | -6.22% | 93,326 |
| Sep 17, 2018 | $130.20 | $135.98 | $129.51 | $133.84 | +3.37% | 92,464 |
| Sep 10, 2018 | $126.84 | $130.62 | $126.84 | $129.48 | +1.86% | 88,342 |
| Sep 4, 2018 | $127.81 | $128.38 | $126.72 | $127.11 | -0.38% | 81,834 |
| Aug 27, 2018 | $124.40 | $128.84 | $124.04 | $127.60 | +4.81% | 108,719 |
| Aug 20, 2018 | $119.22 | $125.54 | $118.94 | $121.74 | +4.34% | 199,735 |
| Aug 13, 2018 | $120.73 | $124.53 | $113.52 | $116.68 | -2.27% | 248,545 |
| Aug 6, 2018 | $118.44 | $123.77 | $118.31 | $119.39 | +1.83% | 178,776 |
| Jul 30, 2018 | $120.62 | $120.89 | $115.39 | $117.25 | -2.11% | 190,947 |
| Jul 23, 2018 | $119.10 | $120.75 | $118.07 | $119.78 | +0.70% | 160,521 |
| Jul 16, 2018 | $120.88 | $121.18 | $117.98 | $118.95 | -0.91% | 162,101 |
| Jul 9, 2018 | $119.85 | $120.39 | $118.33 | $120.04 | -0.06% | 128,439 |
| Jul 2, 2018 | $119.21 | $121.61 | $119.15 | $120.11 | +1.15% | 169,251 |
| Jun 25, 2018 | $122.00 | $122.01 | $116.22 | $118.74 | -2.47% | 203,692 |
| Jun 18, 2018 | $119.83 | $121.84 | $118.28 | $121.75 | -0.13% | 131,020 |
| Jun 11, 2018 | $126.89 | $127.78 | $120.46 | $121.91 | -2.79% | 189,732 |
| Jun 4, 2018 | $122.21 | $126.03 | $121.66 | $125.41 | +3.93% | 331,120 |
| May 29, 2018 | $116.50 | $120.72 | $114.88 | $120.67 | +6.20% | 486,895 |
| May 21, 2018 | $112.15 | $114.27 | $112.00 | $113.63 | +1.65% | 355,704 |
| May 14, 2018 | $112.90 | $114.20 | $111.01 | $111.79 | -0.14% | 258,343 |
| May 7, 2018 | $115.20 | $115.76 | $111.30 | $111.95 | -2.85% | 308,702 |
| Apr 30, 2018 | $117.59 | $117.67 | $112.61 | $115.24 | -3.01% | 185,736 |
| Apr 23, 2018 | $124.76 | $125.03 | $117.92 | $118.82 | -3.88% | 126,442 |
| Apr 16, 2018 | $126.31 | $126.37 | $123.08 | $123.61 | +0.61% | 126,917 |
| Apr 9, 2018 | $117.00 | $124.73 | $115.58 | $122.86 | +5.33% | 306,270 |
| Apr 2, 2018 | $121.72 | $122.52 | $113.59 | $116.64 | -4.06% | 268,866 |
| Mar 26, 2018 | $124.91 | $125.45 | $118.60 | $121.57 | -4.68% | 274,365 |
| Mar 19, 2018 | $135.19 | $136.39 | $126.64 | $127.54 | -7.00% | 304,074 |
| Mar 12, 2018 | $140.64 | $140.66 | $136.51 | $137.14 | +0.03% | 132,976 |
| Mar 5, 2018 | $139.53 | $140.21 | $134.67 | $137.10 | -3.92% | 144,137 |
| Feb 26, 2018 | $144.47 | $145.35 | $140.50 | $142.69 | -2.19% | 145,375 |
| Feb 20, 2018 | $146.56 | $148.37 | $144.13 | $145.88 | -2.19% | 124,904 |
| Feb 12, 2018 | $145.54 | $149.95 | $142.18 | $149.14 | +4.74% | 198,844 |
| Feb 5, 2018 | $143.04 | $145.67 | $138.16 | $142.39 | -3.41% | 266,139 |
| Jan 29, 2018 | $144.62 | $151.91 | $144.41 | $147.42 | +4.63% | 239,221 |
| Jan 22, 2018 | $139.00 | $141.20 | $137.63 | $140.89 | +1.22% | 131,723 |
| Jan 16, 2018 | $139.02 | $141.72 | $134.25 | $139.19 | +6.16% | 332,688 |
| Jan 8, 2018 | $134.23 | $134.75 | $131.11 | $131.11 | -3.19% | 145,508 |
| Jan 2, 2018 | $137.51 | $137.83 | $133.91 | $135.43 | +1.61% | 244,696 |
| Dec 26, 2017 | $134.75 | $134.88 | $133.16 | $133.29 | -0.80% | 108,954 |
| Dec 18, 2017 | $133.09 | $136.79 | $131.59 | $134.37 | +1.27% | 184,090 |
| Dec 11, 2017 | $134.30 | $136.14 | $131.35 | $132.68 | -1.86% | 255,787 |
| Dec 4, 2017 | $140.28 | $141.05 | $134.28 | $135.20 | -2.28% | 155,024 |
| Nov 27, 2017 | $145.47 | $145.86 | $137.59 | $138.36 | -3.67% | 132,413 |
| Nov 20, 2017 | $138.00 | $144.23 | $136.38 | $143.63 | +5.09% | 296,496 |
| Nov 13, 2017 | $141.98 | $144.98 | $135.44 | $136.67 | -6.45% | 313,730 |
| Nov 6, 2017 | $147.00 | $148.72 | $145.02 | $146.09 | -2.63% | 141,985 |
| Oct 30, 2017 | $148.40 | $150.50 | $145.51 | $150.04 | -0.53% | 149,494 |
| Oct 23, 2017 | $148.41 | $151.46 | $148.00 | $150.84 | +0.07% | 118,330 |
| Oct 16, 2017 | $152.28 | $153.13 | $149.78 | $150.74 | -0.01% | 129,302 |
| Oct 9, 2017 | $151.63 | $151.74 | $150.17 | $150.75 | +0.80% | 88,320 |
| Oct 2, 2017 | $147.14 | $150.99 | $146.99 | $149.56 | +1.69% | 154,708 |
| Sep 25, 2017 | $143.50 | $147.32 | $143.28 | $147.08 | +1.82% | 136,414 |
| Sep 18, 2017 | $140.74 | $144.45 | $140.74 | $144.45 | +4.73% | 117,668 |
| Sep 11, 2017 | $142.75 | $143.69 | $136.52 | $137.92 | -2.18% | 202,499 |
| Sep 5, 2017 | $136.34 | $142.23 | $136.34 | $140.99 | +2.26% | 111,786 |
| Aug 28, 2017 | $136.15 | $139.22 | $135.26 | $137.88 | +1.61% | 126,860 |
| Aug 21, 2017 | $135.76 | $136.98 | $134.51 | $135.70 | +1.66% | 104,375 |
| Aug 14, 2017 | $131.02 | $134.76 | $129.39 | $133.48 | +4.86% | 187,403 |
| Aug 7, 2017 | $127.25 | $132.54 | $126.03 | $127.29 | +0.62% | 166,019 |
| Jul 31, 2017 | $124.90 | $126.86 | $124.66 | $126.50 | +1.54% | 141,897 |
| Jul 24, 2017 | $124.77 | $126.08 | $123.00 | $124.58 | -1.34% | 132,849 |
| Jul 17, 2017 | $124.52 | $126.86 | $124.09 | $126.27 | +1.41% | 104,050 |
| Jul 10, 2017 | $124.20 | $125.88 | $123.84 | $124.51 | -0.43% | 110,368 |
| Jul 3, 2017 | $125.01 | $125.39 | $123.74 | $125.05 | +1.05% | 64,820 |
| Jun 26, 2017 | $126.33 | $126.43 | $122.00 | $123.75 | -0.59% | 140,991 |
| Jun 19, 2017 | $123.78 | $125.70 | $123.67 | $124.49 | +0.65% | 99,753 |
| Jun 12, 2017 | $123.90 | $127.01 | $122.63 | $123.68 | -2.07% | 133,018 |
| Jun 5, 2017 | $123.99 | $127.97 | $123.49 | $126.29 | +1.33% | 183,950 |
| May 30, 2017 | $121.52 | $125.30 | $121.49 | $124.63 | +3.00% | 123,312 |
| May 22, 2017 | $119.44 | $121.38 | $118.40 | $121.00 | +0.75% | 195,306 |
| May 15, 2017 | $119.35 | $120.78 | $117.84 | $120.10 | +0.55% | 175,432 |
| May 8, 2017 | $119.28 | $120.62 | $118.62 | $119.44 | +1.34% | 135,849 |
| May 1, 2017 | $119.41 | $119.41 | $116.74 | $117.86 | -0.78% | 126,565 |
| Apr 24, 2017 | $118.04 | $119.71 | $118.04 | $118.79 | +1.88% | 134,885 |
| Apr 17, 2017 | $114.94 | $117.30 | $112.93 | $116.60 | +2.12% | 106,466 |
| Apr 10, 2017 | $116.98 | $118.14 | $114.03 | $114.18 | -2.49% | 105,560 |
| Apr 3, 2017 | $114.04 | $118.43 | $112.81 | $117.09 | +3.03% | 204,008 |
| Mar 27, 2017 | $111.71 | $114.99 | $110.12 | $113.65 | -0.76% | 382,140 |
| Mar 20, 2017 | $120.85 | $121.00 | $113.86 | $114.52 | -5.18% | 199,326 |
| Mar 13, 2017 | $120.29 | $121.22 | $118.09 | $120.77 | +0.54% | 234,110 |
| Mar 6, 2017 | $117.94 | $120.70 | $117.63 | $120.12 | +1.52% | 165,132 |
| Feb 27, 2017 | $117.26 | $119.61 | $116.80 | $118.32 | +0.42% | 176,676 |
| Feb 21, 2017 | $117.29 | $118.10 | $116.32 | $117.82 | -0.62% | 161,527 |
| Feb 13, 2017 | $117.59 | $118.94 | $115.52 | $118.55 | +2.69% | 266,088 |
| Feb 6, 2017 | $112.29 | $115.88 | $112.22 | $115.45 | +3.24% | 275,380 |
| Jan 30, 2017 | $109.40 | $113.79 | $108.02 | $111.83 | +1.86% | 239,489 |
| Jan 23, 2017 | $105.86 | $109.84 | $105.40 | $109.79 | +3.57% | 372,144 |
| Jan 17, 2017 | $104.45 | $106.24 | $104.45 | $106.01 | +1.82% | 171,914 |
| Jan 9, 2017 | $102.82 | $104.45 | $102.02 | $104.11 | +1.76% | 78,873 |
| Jan 3, 2017 | $102.68 | $102.77 | $101.36 | $102.31 | +0.41% | 65,715 |
| Dec 27, 2016 | $101.25 | $102.24 | $100.40 | $101.89 | +0.19% | 56,101 |
| Dec 19, 2016 | $101.60 | $102.13 | $99.95 | $101.70 | +0.52% | 73,155 |
| Dec 12, 2016 | $102.74 | $104.76 | $100.95 | $101.17 | -2.54% | 180,323 |
| Dec 5, 2016 | $101.97 | $104.34 | $101.63 | $103.81 | +5.05% | 134,081 |
| Nov 28, 2016 | $104.00 | $104.35 | $98.42 | $98.82 | -5.13% | 201,544 |
| Nov 21, 2016 | $103.78 | $105.50 | $103.34 | $104.16 | +0.91% | 266,220 |
| Nov 14, 2016 | $100.32 | $105.00 | $99.65 | $103.22 | – | 229,880 |
Seasonality
ESLT 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 | 6.5% | 4.4% | 1.4% | 1.7% | 1.8% | 0.5% | 3.0% | 0.6% | -0.7% | 2.2% | 0.4% | 3.8% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 21.6% | 9.5% | 10.4% | -1.0% | 5.0% | -13.8% | 6.6% | -13.4% | -2.6% | 14.5% | ||
| 2025 | 18.4% | 1.8% | 23.4% | 3.8% | 3.0% | 9.9% | 3.8% | 2.9% | 6.2% | -6.3% | -1.5% | 23.1% |
| 2024 | -3.0% | 8.0% | -5.9% | -3.2% | -5.0% | -8.2% | 1.9% | 13.5% | -2.1% | 14.3% | 7.0% | 5.9% |
| 2023 | 3.1% | -0.2% | 0.8% | 8.3% | 12.3% | 1.5% | 1.6% | -7.0% | 0.4% | -5.6% | 8.5% | 5.6% |
| 2022 | -4.8% | 24.3% | 7.0% | -2.5% | -4.5% | 12.3% | 1.0% | -9.2% | -9.6% | 6.9% | -13.9% | -5.8% |
| 2021 | 3.6% | -6.2% | 12.5% | -3.9% | -3.4% | -1.7% | 2.2% | 9.8% | -0.2% | 9.6% | -7.7% | 19.2% |
| 2020 | -1.7% | -3.2% | -13.4% | 6.9% | 3.6% | -2.5% | 2.8% | -4.4% | -10.4% | -6.8% | 13.0% | 3.6% |
| 2019 | 7.9% | 6.7% | -1.4% | 8.3% | 1.7% | 5.5% | 6.7% | -2.9% | 6.6% | -0.5% | 0.8% | -5.9% |
| 2018 | 12.4% | -3.9% | -15.6% | -4.5% | 2.1% | 0.9% | 1.3% | 6.4% | -1.6% | -4.8% | 3.2% | -7.2% |
| 2017 | 8.0% | 7.3% | -3.3% | 4.5% | 3.2% | 1.3% | 1.5% | 10.2% | 6.6% | 1.0% | -5.8% | -4.5% |