Eaton Corp plc (ETN) stock
ETNNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 14/3058% above fair value
$369.97−23.75 (-6.03%)
Close on Oct 30, 2026Market cap $143.70BP/E 37.7Yield 1.12%
Price history
Eaton share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$369.97
-6.03% on the day
52-week range
$311.92 – $478.00
-22.6% from the high
Change over 52 weeks
-3.4%
From $383.09 on Oct 30, 2025
Average volume
2.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $369.76 | $399.30 | $364.84 | $369.97 | +1.05% | 13,272,399 |
| Oct 19, 2026 | $400.00 | $400.00 | $358.51 | $366.11 | -6.43% | 14,433,471 |
| Oct 12, 2026 | $427.66 | $433.95 | $386.01 | $391.25 | -8.94% | 14,059,605 |
| Oct 5, 2026 | $436.48 | $446.73 | $420.00 | $429.65 | -1.48% | 8,919,548 |
| Sep 28, 2026 | $437.71 | $452.00 | $423.00 | $436.11 | -0.88% | 9,888,278 |
| Sep 21, 2026 | $430.21 | $447.33 | $426.06 | $439.98 | +3.58% | 8,637,189 |
| Sep 14, 2026 | $393.01 | $425.34 | $387.00 | $424.77 | -0.14% | 14,908,778 |
| Sep 8, 2026 | $423.68 | $430.25 | $405.70 | $425.37 | +3.53% | 6,971,843 |
| Aug 31, 2026 | $403.00 | $411.24 | $384.77 | $410.85 | +2.00% | 9,188,747 |
| Aug 24, 2026 | $415.23 | $427.96 | $402.31 | $402.78 | -3.92% | 8,337,417 |
| Aug 17, 2026 | $458.96 | $458.96 | $415.15 | $419.20 | -7.16% | 8,909,425 |
| Aug 10, 2026 | $453.90 | $478.00 | $444.07 | $451.51 | +0.63% | 7,864,821 |
| Aug 3, 2026 | $413.94 | $457.78 | $410.15 | $448.68 | +8.06% | 12,318,038 |
| Jul 27, 2026 | $404.00 | $420.00 | $358.13 | $415.20 | +2.75% | 18,068,977 |
| Jul 20, 2026 | $408.21 | $417.43 | $397.86 | $404.07 | +1.02% | 8,698,810 |
| Jul 13, 2026 | $403.11 | $419.00 | $382.00 | $399.99 | -1.79% | 11,436,755 |
| Jul 6, 2026 | $405.59 | $420.25 | $388.10 | $407.28 | +2.20% | 8,960,120 |
| Jun 29, 2026 | $404.06 | $427.93 | $392.30 | $398.52 | -1.03% | 9,721,169 |
| Jun 22, 2026 | $426.98 | $436.74 | $398.12 | $402.68 | -4.53% | 14,597,510 |
| Jun 15, 2026 | $403.08 | $425.92 | $402.95 | $421.77 | +7.76% | 10,083,757 |
| Jun 8, 2026 | $400.13 | $413.25 | $375.04 | $391.39 | -1.15% | 12,807,287 |
| Jun 1, 2026 | $396.08 | $426.59 | $393.17 | $395.94 | -1.16% | 10,993,483 |
| May 26, 2026 | $400.07 | $409.65 | $389.00 | $400.60 | +2.36% | 11,346,063 |
| May 18, 2026 | $398.21 | $398.21 | $367.64 | $391.35 | -2.03% | 12,787,631 |
| May 11, 2026 | $402.04 | $420.88 | $395.35 | $399.44 | -0.52% | 14,259,753 |
| May 4, 2026 | $426.23 | $434.75 | $388.26 | $401.51 | -5.65% | 19,441,546 |
| Apr 27, 2026 | $425.40 | $435.43 | $401.65 | $425.55 | +0.38% | 12,609,896 |
| Apr 20, 2026 | $407.00 | $432.34 | $403.92 | $423.92 | +4.36% | 12,524,217 |
| Apr 13, 2026 | $403.85 | $410.91 | $387.66 | $406.21 | +0.80% | 10,352,317 |
| Apr 6, 2026 | $361.00 | $407.01 | $357.07 | $403.00 | +11.60% | 10,154,708 |
| Mar 30, 2026 | $359.89 | $368.43 | $342.00 | $361.10 | +1.05% | 8,819,457 |
| Mar 23, 2026 | $362.69 | $380.45 | $355.54 | $357.36 | +0.16% | 12,001,294 |
| Mar 16, 2026 | $360.97 | $370.38 | $348.85 | $356.80 | +0.39% | 14,040,623 |
| Mar 9, 2026 | $343.32 | $368.29 | $338.25 | $355.40 | +2.20% | 15,874,816 |
| Mar 2, 2026 | $369.84 | $378.07 | $340.66 | $347.75 | -7.49% | 13,501,115 |
| Feb 23, 2026 | $367.12 | $377.75 | $359.84 | $375.92 | +0.68% | 12,009,136 |
| Feb 17, 2026 | $386.78 | $397.00 | $370.02 | $373.38 | -4.08% | 9,712,409 |
| Feb 9, 2026 | $373.00 | $408.45 | $370.76 | $389.25 | +4.13% | 15,288,388 |
| Feb 2, 2026 | $351.18 | $377.12 | $344.64 | $373.82 | +6.37% | 21,261,993 |
| Jan 26, 2026 | $331.22 | $360.63 | $327.50 | $351.42 | +6.10% | 17,026,620 |
| Jan 20, 2026 | $337.78 | $344.70 | $330.68 | $331.22 | -3.65% | 11,080,893 |
| Jan 12, 2026 | $323.09 | $349.60 | $323.09 | $343.75 | +5.93% | 12,735,268 |
| Jan 5, 2026 | $324.41 | $333.27 | $315.76 | $324.51 | -0.86% | 17,066,886 |
| Dec 29, 2025 | $322.34 | $328.21 | $318.13 | $327.31 | +1.60% | 7,790,079 |
| Dec 22, 2025 | $322.61 | $324.21 | $318.27 | $322.17 | +1.38% | 6,144,791 |
| Dec 15, 2025 | $334.50 | $336.04 | $311.92 | $317.80 | -4.27% | 23,974,694 |
| Dec 8, 2025 | $337.45 | $354.37 | $329.40 | $331.98 | -1.68% | 14,765,540 |
| Dec 1, 2025 | $342.65 | $343.89 | $323.57 | $337.66 | -2.38% | 13,375,904 |
| Nov 24, 2025 | $334.73 | $347.89 | $324.71 | $345.89 | +4.27% | 11,051,457 |
| Nov 17, 2025 | $351.96 | $357.78 | $320.20 | $331.71 | -5.87% | 17,777,036 |
| Nov 10, 2025 | $380.92 | $382.56 | $347.00 | $352.39 | -5.72% | 13,015,212 |
| Nov 3, 2025 | $385.11 | $394.14 | $352.10 | $373.77 | -2.04% | 18,722,512 |
| Oct 27, 2025 | $381.00 | $393.59 | $373.43 | $381.56 | +1.40% | 11,089,024 |
| Oct 20, 2025 | $375.62 | $381.31 | $353.56 | $376.29 | +0.80% | 10,948,152 |
| Oct 13, 2025 | $374.73 | $386.67 | $364.36 | $373.30 | +1.14% | 8,679,671 |
| Oct 6, 2025 | $380.00 | $387.62 | $367.49 | $369.08 | -1.17% | 10,230,915 |
| Sep 29, 2025 | $370.01 | $381.58 | $366.45 | $373.46 | +2.16% | 8,013,335 |
| Sep 22, 2025 | $374.08 | $382.92 | $360.27 | $365.58 | -2.38% | 11,121,803 |
| Sep 15, 2025 | $370.02 | $378.98 | $359.28 | $374.50 | +2.35% | 14,105,257 |
| Sep 8, 2025 | $350.00 | $367.68 | $343.64 | $365.90 | +4.83% | 12,241,228 |
| Sep 2, 2025 | $343.13 | $351.28 | $339.66 | $349.03 | -0.03% | 7,965,534 |
| Aug 25, 2025 | $349.31 | $357.16 | $345.27 | $349.14 | +0.44% | 8,840,486 |
| Aug 18, 2025 | $349.87 | $354.05 | $339.26 | $347.61 | -0.97% | 8,904,236 |
| Aug 11, 2025 | $362.40 | $365.20 | $350.27 | $351.03 | -3.25% | 11,886,361 |
| Aug 4, 2025 | $383.71 | $386.53 | $353.70 | $362.84 | -4.84% | 19,515,335 |
| Jul 28, 2025 | $399.56 | $399.56 | $373.05 | $381.29 | -2.77% | 12,156,237 |
| Jul 21, 2025 | $379.70 | $393.07 | $365.00 | $392.17 | +3.58% | 10,372,194 |
| Jul 14, 2025 | $358.79 | $384.51 | $356.72 | $378.62 | +4.99% | 11,626,844 |
| Jul 7, 2025 | $362.22 | $363.18 | $345.74 | $360.62 | -0.44% | 9,244,679 |
| Jun 30, 2025 | $353.84 | $363.42 | $350.06 | $362.22 | +2.55% | 7,496,243 |
| Jun 23, 2025 | $331.32 | $357.60 | $324.38 | $353.23 | +6.64% | 12,295,020 |
| Jun 16, 2025 | $330.09 | $339.71 | $328.30 | $331.23 | +2.34% | 12,639,963 |
| Jun 9, 2025 | $332.01 | $333.36 | $318.76 | $323.66 | -2.35% | 8,270,761 |
| Jun 2, 2025 | $319.48 | $333.50 | $311.90 | $331.45 | +3.51% | 9,385,358 |
| May 26, 2025 | $315.19 | $330.79 | $312.91 | $320.20 | -0.27% | 10,390,309 |
| May 19, 2025 | $323.22 | $330.06 | $312.91 | $321.06 | -2.43% | 7,972,498 |
| May 12, 2025 | $324.95 | $333.98 | $319.15 | $329.07 | +6.20% | 13,166,545 |
| May 5, 2025 | $296.17 | $311.70 | $293.07 | $309.87 | +3.39% | 10,919,777 |
| Apr 28, 2025 | $288.06 | $306.10 | $283.00 | $299.71 | +3.77% | 18,131,776 |
| Apr 21, 2025 | $264.12 | $290.88 | $255.10 | $288.82 | +7.64% | 13,212,355 |
| Apr 14, 2025 | $282.82 | $283.00 | $264.82 | $268.32 | -3.32% | 10,800,697 |
| Apr 7, 2025 | $237.85 | $286.61 | $231.85 | $277.53 | +12.58% | 25,541,520 |
| Mar 31, 2025 | $268.00 | $285.67 | $236.58 | $246.52 | -10.08% | 20,878,117 |
| Mar 24, 2025 | $300.49 | $304.94 | $271.65 | $274.17 | -7.20% | 17,711,082 |
| Mar 17, 2025 | $295.20 | $300.76 | $288.37 | $295.44 | +0.62% | 15,513,409 |
| Mar 10, 2025 | $275.88 | $300.04 | $272.67 | $293.61 | +3.03% | 23,251,819 |
| Mar 3, 2025 | $294.98 | $296.72 | $267.63 | $284.98 | -2.84% | 23,274,182 |
| Feb 24, 2025 | $297.54 | $301.96 | $282.43 | $293.32 | -1.36% | 25,538,791 |
| Feb 18, 2025 | $313.17 | $316.59 | $295.02 | $297.37 | -3.82% | 11,779,631 |
| Feb 10, 2025 | $314.69 | $320.15 | $304.07 | $309.17 | -1.24% | 14,805,116 |
| Feb 3, 2025 | $317.34 | $323.68 | $311.12 | $313.05 | -4.10% | 14,704,266 |
| Jan 27, 2025 | $329.49 | $330.55 | $298.29 | $326.44 | -11.53% | 34,610,047 |
| Jan 21, 2025 | $351.40 | $378.00 | $350.48 | $368.98 | +6.56% | 11,029,815 |
| Jan 13, 2025 | $333.88 | $349.69 | $333.88 | $346.28 | +1.41% | 13,855,534 |
| Jan 6, 2025 | $348.00 | $353.40 | $337.97 | $341.45 | -0.33% | 9,356,339 |
| Dec 30, 2024 | $329.14 | $343.45 | $327.54 | $342.58 | +2.38% | 6,704,111 |
| Dec 23, 2024 | $337.13 | $341.83 | $331.28 | $334.63 | -1.03% | 5,010,416 |
| Dec 16, 2024 | $355.75 | $357.50 | $332.12 | $338.12 | -5.03% | 14,090,949 |
| Dec 9, 2024 | $371.44 | $373.00 | $353.33 | $356.01 | -4.10% | 9,059,106 |
| Dec 2, 2024 | $377.86 | $378.79 | $368.62 | $371.22 | -1.12% | 7,018,547 |
| Nov 25, 2024 | $378.00 | $379.99 | $371.01 | $375.42 | -0.53% | 7,764,645 |
| Nov 18, 2024 | $359.59 | $378.00 | $353.42 | $377.41 | +5.13% | 8,983,476 |
| Nov 11, 2024 | $371.78 | $373.49 | $355.38 | $358.99 | -2.09% | 9,488,324 |
| Nov 4, 2024 | $332.50 | $369.29 | $330.81 | $366.67 | +9.45% | 12,870,851 |
| Oct 28, 2024 | $347.95 | $348.62 | $321.39 | $335.00 | -2.75% | 12,519,101 |
| Oct 21, 2024 | $348.00 | $348.73 | $340.31 | $344.49 | -1.06% | 6,949,394 |
| Oct 14, 2024 | $343.00 | $349.74 | $337.47 | $348.18 | +1.99% | 6,474,414 |
| Oct 7, 2024 | $330.83 | $341.98 | $330.19 | $341.39 | +2.50% | 6,149,259 |
| Sep 30, 2024 | $326.69 | $333.31 | $324.42 | $333.05 | +1.40% | 7,031,174 |
| Sep 23, 2024 | $331.89 | $336.30 | $326.30 | $328.45 | -0.65% | 10,028,577 |
| Sep 16, 2024 | $306.00 | $331.42 | $301.48 | $330.60 | +8.11% | 13,372,584 |
| Sep 9, 2024 | $289.21 | $310.47 | $284.46 | $305.80 | +7.31% | 10,494,990 |
| Sep 3, 2024 | $304.17 | $304.81 | $281.34 | $284.97 | -7.15% | 9,251,965 |
| Aug 26, 2024 | $300.28 | $307.65 | $292.23 | $306.93 | +2.31% | 10,147,326 |
| Aug 19, 2024 | $297.19 | $303.40 | $293.19 | $300.00 | +1.12% | 8,391,927 |
| Aug 12, 2024 | $291.12 | $304.77 | $285.53 | $296.68 | +1.73% | 11,157,291 |
| Aug 5, 2024 | $255.65 | $292.17 | $255.65 | $291.64 | +4.06% | 16,861,786 |
| Jul 29, 2024 | $298.60 | $310.87 | $276.01 | $280.26 | -5.89% | 22,369,753 |
| Jul 22, 2024 | $316.50 | $325.33 | $286.87 | $297.79 | -4.52% | 16,307,512 |
| Jul 15, 2024 | $329.34 | $335.12 | $305.66 | $311.89 | -5.63% | 13,065,025 |
| Jul 8, 2024 | $320.17 | $333.71 | $318.12 | $330.48 | +4.13% | 7,910,045 |
| Jul 1, 2024 | $316.45 | $320.33 | $307.76 | $317.37 | +1.22% | 6,654,301 |
| Jun 24, 2024 | $322.10 | $324.39 | $310.34 | $313.55 | -2.03% | 10,117,836 |
| Jun 17, 2024 | $318.78 | $330.18 | $316.51 | $320.06 | +0.33% | 9,372,487 |
| Jun 10, 2024 | $313.46 | $329.12 | $313.25 | $319.02 | +1.33% | 9,809,532 |
| Jun 3, 2024 | $334.00 | $335.00 | $310.15 | $314.83 | -5.41% | 14,584,060 |
| May 28, 2024 | $342.29 | $343.00 | $322.22 | $332.85 | -2.36% | 7,983,056 |
| May 20, 2024 | $330.00 | $345.19 | $329.00 | $340.89 | +3.22% | 7,245,094 |
| May 13, 2024 | $331.01 | $338.88 | $321.97 | $330.24 | -0.10% | 9,296,458 |
| May 6, 2024 | $322.33 | $337.70 | $322.33 | $330.57 | +3.14% | 7,986,755 |
| Apr 29, 2024 | $324.92 | $333.06 | $305.26 | $320.50 | -1.17% | 16,631,923 |
| Apr 22, 2024 | $305.35 | $325.41 | $304.17 | $324.30 | +7.02% | 13,470,039 |
| Apr 15, 2024 | $324.00 | $324.82 | $302.26 | $303.02 | -4.86% | 11,144,796 |
| Apr 8, 2024 | $326.30 | $329.37 | $306.21 | $318.50 | -3.63% | 12,715,513 |
| Apr 1, 2024 | $313.00 | $331.47 | $311.07 | $330.51 | +5.70% | 12,655,246 |
| Mar 25, 2024 | $315.00 | $316.30 | $308.22 | $312.68 | -1.23% | 7,808,799 |
| Mar 18, 2024 | $300.81 | $317.02 | $297.27 | $316.58 | +6.27% | 9,180,290 |
| Mar 11, 2024 | $295.50 | $302.98 | $289.60 | $297.90 | +0.14% | 10,872,396 |
| Mar 4, 2024 | $295.89 | $303.40 | $289.37 | $297.49 | +1.29% | 9,694,518 |
| Feb 26, 2024 | $286.00 | $294.44 | $282.24 | $293.70 | +3.08% | 9,766,718 |
| Feb 20, 2024 | $276.23 | $288.46 | $274.15 | $284.93 | +2.67% | 6,305,978 |
| Feb 12, 2024 | $276.93 | $278.94 | $266.00 | $277.52 | -0.16% | 8,324,260 |
| Feb 5, 2024 | $269.36 | $278.58 | $266.56 | $277.96 | +2.91% | 8,426,033 |
| Jan 29, 2024 | $244.41 | $271.78 | $244.35 | $270.10 | +9.85% | 12,430,449 |
| Jan 22, 2024 | $245.76 | $247.55 | $239.17 | $245.89 | +0.53% | 8,045,796 |
| Jan 16, 2024 | $241.18 | $244.62 | $236.04 | $244.60 | +1.03% | 6,375,863 |
| Jan 8, 2024 | $236.13 | $244.27 | $234.20 | $242.11 | +3.09% | 5,864,233 |
| Jan 2, 2024 | $238.89 | $240.27 | $231.84 | $234.86 | -2.47% | 5,441,706 |
| Dec 26, 2023 | $238.73 | $241.97 | $238.39 | $240.82 | +0.91% | 3,344,698 |
| Dec 18, 2023 | $237.71 | $239.26 | $233.74 | $238.64 | +0.52% | 5,769,672 |
| Dec 11, 2023 | $233.73 | $239.89 | $232.70 | $237.41 | +2.20% | 10,623,384 |
| Dec 4, 2023 | $228.62 | $233.45 | $224.61 | $232.31 | +0.80% | 7,598,102 |
| Nov 27, 2023 | $228.28 | $232.01 | $224.52 | $230.46 | +0.76% | 8,109,346 |
| Nov 20, 2023 | $226.93 | $231.43 | $225.26 | $228.72 | +0.40% | 5,707,690 |
| Nov 13, 2023 | $221.57 | $229.01 | $220.24 | $227.80 | +2.70% | 9,570,489 |
| Nov 6, 2023 | $214.52 | $223.27 | $211.99 | $221.82 | +3.27% | 8,657,873 |
| Oct 30, 2023 | $197.65 | $219.65 | $196.12 | $214.79 | +9.97% | 15,527,804 |
| Oct 23, 2023 | $194.27 | $203.09 | $193.26 | $195.31 | +0.68% | 10,411,333 |
| Oct 16, 2023 | $211.08 | $214.60 | $191.82 | $193.99 | -7.00% | 12,088,044 |
| Oct 9, 2023 | $210.28 | $220.46 | $207.15 | $208.60 | -0.76% | 9,742,715 |
| Oct 2, 2023 | $213.44 | $214.61 | $202.84 | $210.19 | -1.45% | 10,846,335 |
| Sep 25, 2023 | $212.67 | $217.34 | $210.61 | $213.28 | +0.29% | 8,708,260 |
| Sep 18, 2023 | $217.27 | $221.63 | $209.02 | $212.66 | -2.29% | 10,044,962 |
| Sep 11, 2023 | $236.41 | $240.44 | $214.81 | $217.64 | -7.83% | 20,194,187 |
| Sep 5, 2023 | $233.00 | $236.19 | $228.53 | $236.13 | +1.05% | 6,479,707 |
| Aug 28, 2023 | $224.22 | $233.98 | $224.16 | $233.67 | +4.20% | 7,703,338 |
| Aug 21, 2023 | $215.48 | $225.50 | $213.06 | $224.25 | +4.47% | 9,849,622 |
| Aug 14, 2023 | $217.28 | $220.14 | $212.10 | $214.65 | -1.70% | 6,306,034 |
| Aug 7, 2023 | $217.32 | $221.73 | $215.90 | $218.36 | +1.14% | 7,129,050 |
| Jul 31, 2023 | $204.69 | $225.76 | $203.25 | $215.90 | +6.20% | 15,152,971 |
| Jul 24, 2023 | $208.33 | $209.68 | $200.86 | $203.30 | -2.11% | 12,001,767 |
| Jul 17, 2023 | $203.35 | $211.83 | $202.22 | $207.69 | +2.08% | 10,959,951 |
| Jul 10, 2023 | $199.19 | $205.15 | $198.94 | $203.46 | +2.52% | 7,620,130 |
| Jul 3, 2023 | $199.75 | $201.21 | $196.35 | $198.46 | -1.31% | 5,776,373 |
| Jun 26, 2023 | $194.47 | $202.36 | $194.15 | $201.10 | +3.41% | 9,775,220 |
| Jun 20, 2023 | $189.59 | $196.47 | $189.26 | $194.46 | +1.67% | 9,221,404 |
| Jun 12, 2023 | $187.31 | $197.49 | $185.55 | $191.26 | +2.11% | 13,747,341 |
| Jun 5, 2023 | $186.38 | $188.78 | $182.20 | $187.30 | +0.44% | 10,174,510 |
| May 30, 2023 | $183.51 | $187.38 | $175.29 | $186.48 | +2.20% | 10,252,689 |
| May 22, 2023 | $174.21 | $183.75 | $167.33 | $182.46 | +4.77% | 13,379,052 |
| May 15, 2023 | $169.04 | $177.49 | $165.24 | $174.15 | +3.30% | 9,862,841 |
| May 8, 2023 | $171.68 | $172.21 | $166.71 | $168.58 | -1.44% | 6,231,062 |
| May 1, 2023 | $167.21 | $176.90 | $166.40 | $171.05 | +2.35% | 11,780,497 |
| Apr 24, 2023 | $162.76 | $168.42 | $161.12 | $167.12 | +2.60% | 8,995,284 |
| Apr 17, 2023 | $162.61 | $165.63 | $161.18 | $162.88 | +0.66% | 6,750,752 |
| Apr 10, 2023 | $155.60 | $163.84 | $155.38 | $161.82 | +3.56% | 10,995,156 |
| Apr 3, 2023 | $170.52 | $172.19 | $155.71 | $156.25 | -8.81% | 10,356,567 |
| Mar 27, 2023 | $165.08 | $171.76 | $163.13 | $171.34 | +4.71% | 9,949,209 |
| Mar 20, 2023 | $162.79 | $170.55 | $160.23 | $163.64 | +2.18% | 10,078,129 |
| Mar 13, 2023 | $167.89 | $173.39 | $157.90 | $160.15 | -5.96% | 18,778,584 |
| Mar 6, 2023 | $177.72 | $178.75 | $169.87 | $170.30 | -4.08% | 9,735,651 |
| Feb 27, 2023 | $174.55 | $177.66 | $171.92 | $177.55 | +2.48% | 8,881,798 |
| Feb 21, 2023 | $173.72 | $174.62 | $169.95 | $173.25 | -1.14% | 6,033,981 |
| Feb 13, 2023 | $171.54 | $176.19 | $171.23 | $175.24 | +2.53% | 7,964,290 |
| Feb 6, 2023 | $161.41 | $171.17 | $161.10 | $170.91 | +4.70% | 13,371,684 |
| Jan 30, 2023 | $161.01 | $164.76 | $159.08 | $163.24 | +0.62% | 9,453,320 |
| Jan 23, 2023 | $155.82 | $163.36 | $154.95 | $162.24 | +4.33% | 7,091,564 |
| Jan 17, 2023 | $164.37 | $164.82 | $150.86 | $155.51 | -5.44% | 8,509,977 |
| Jan 9, 2023 | $161.50 | $166.50 | $160.03 | $164.45 | +2.08% | 7,748,762 |
| Jan 3, 2023 | $158.08 | $162.23 | $155.94 | $161.10 | +2.64% | 5,809,020 |
| Dec 27, 2022 | $157.40 | $158.28 | $155.51 | $156.95 | +0.10% | 3,763,946 |
| Dec 19, 2022 | $154.65 | $158.44 | $153.63 | $156.80 | +1.49% | 6,271,368 |
| Dec 12, 2022 | $158.40 | $165.33 | $151.59 | $154.50 | -2.39% | 10,443,738 |
| Dec 5, 2022 | $161.20 | $161.78 | $156.33 | $158.28 | -3.08% | 7,070,804 |
| Nov 28, 2022 | $164.69 | $165.75 | $159.06 | $163.31 | -1.69% | 8,933,399 |
| Nov 21, 2022 | $164.84 | $167.51 | $164.05 | $166.11 | +0.67% | 4,826,629 |
| Nov 14, 2022 | $161.00 | $165.12 | $159.09 | $165.01 | +2.11% | 8,315,826 |
| Nov 7, 2022 | $158.59 | $163.52 | $155.88 | $161.60 | +1.83% | 10,177,059 |
| Oct 31, 2022 | $149.00 | $159.96 | $146.76 | $158.69 | +5.60% | 15,446,058 |
| Oct 24, 2022 | $141.00 | $151.03 | $139.65 | $150.28 | +7.86% | 11,098,692 |
| Oct 17, 2022 | $136.34 | $142.58 | $134.81 | $139.33 | +3.74% | 9,784,357 |
| Oct 10, 2022 | $137.78 | $140.23 | $132.02 | $134.31 | -1.84% | 9,787,358 |
| Oct 3, 2022 | $134.48 | $145.77 | $133.88 | $136.83 | +2.60% | 10,421,337 |
| Sep 26, 2022 | $133.89 | $136.27 | $129.85 | $133.36 | -0.58% | 11,708,169 |
| Sep 19, 2022 | $137.12 | $142.01 | $132.26 | $134.14 | -2.99% | 7,705,068 |
| Sep 12, 2022 | $146.75 | $148.62 | $136.59 | $138.27 | -5.11% | 9,505,701 |
| Sep 6, 2022 | $137.70 | $146.26 | $136.02 | $145.71 | +6.13% | 6,854,187 |
| Aug 29, 2022 | $139.94 | $142.59 | $135.17 | $137.30 | -2.68% | 7,246,653 |
| Aug 22, 2022 | $148.37 | $148.80 | $140.77 | $141.08 | -6.47% | 6,426,022 |
| Aug 15, 2022 | $152.26 | $153.82 | $150.26 | $150.84 | -1.05% | 5,866,702 |
| Aug 8, 2022 | $150.17 | $152.51 | $146.20 | $152.44 | +2.55% | 6,859,769 |
| Aug 1, 2022 | $146.81 | $151.48 | $146.25 | $148.65 | +0.18% | 7,928,931 |
| Jul 25, 2022 | $136.70 | $149.13 | $135.32 | $148.39 | +8.59% | 8,918,569 |
| Jul 18, 2022 | $130.00 | $138.88 | $126.35 | $136.65 | +5.94% | 7,942,666 |
| Jul 11, 2022 | $126.80 | $129.48 | $122.50 | $128.99 | +0.92% | 6,718,255 |
| Jul 5, 2022 | $125.57 | $129.92 | $123.18 | $127.82 | +0.35% | 6,544,995 |
| Jun 27, 2022 | $132.77 | $133.93 | $124.66 | $127.37 | -3.38% | 9,371,777 |
| Jun 21, 2022 | $126.71 | $131.91 | $123.69 | $131.83 | +5.03% | 7,503,148 |
| Jun 13, 2022 | $134.77 | $134.77 | $124.57 | $125.52 | -8.40% | 10,315,810 |
| Jun 6, 2022 | $142.29 | $146.29 | $136.83 | $137.03 | -2.37% | 9,309,583 |
| May 31, 2022 | $138.35 | $140.96 | $136.45 | $140.35 | +0.38% | 7,362,467 |
| May 23, 2022 | $135.62 | $139.88 | $130.44 | $139.82 | +4.23% | 9,582,309 |
| May 16, 2022 | $140.56 | $143.84 | $132.16 | $134.14 | -5.09% | 14,165,861 |
| May 9, 2022 | $145.34 | $149.91 | $138.69 | $141.33 | -4.05% | 13,489,433 |
| May 2, 2022 | $144.99 | $150.96 | $143.42 | $147.29 | +1.57% | 14,268,395 |
| Apr 25, 2022 | $145.90 | $149.83 | $142.72 | $145.02 | -0.70% | 11,090,991 |
| Apr 18, 2022 | $139.68 | $153.27 | $139.60 | $146.04 | +4.38% | 9,171,361 |
| Apr 11, 2022 | $144.66 | $146.28 | $139.41 | $139.91 | -3.63% | 6,929,994 |
| Apr 4, 2022 | $150.92 | $151.28 | $142.84 | $145.18 | -4.37% | 9,615,696 |
| Mar 28, 2022 | $153.26 | $158.01 | $150.40 | $151.81 | -1.54% | 8,449,856 |
| Mar 21, 2022 | $156.08 | $156.35 | $152.34 | $154.18 | -0.90% | 6,767,685 |
| Mar 14, 2022 | $147.90 | $155.97 | $147.16 | $155.58 | +5.89% | 9,197,893 |
| Mar 7, 2022 | $149.79 | $151.57 | $145.01 | $146.92 | -1.91% | 9,573,422 |
| Feb 28, 2022 | $151.81 | $156.20 | $144.37 | $149.78 | -2.82% | 14,666,148 |
| Feb 22, 2022 | $153.29 | $154.36 | $144.26 | $154.12 | +0.50% | 7,786,230 |
| Feb 14, 2022 | $150.98 | $157.49 | $149.29 | $153.36 | +1.79% | 11,253,464 |
| Feb 7, 2022 | $152.77 | $158.26 | $148.62 | $150.66 | -0.23% | 13,467,827 |
| Jan 31, 2022 | $155.63 | $161.85 | $150.24 | $151.00 | -3.63% | 11,917,469 |
| Jan 24, 2022 | $157.54 | $161.27 | $151.63 | $156.69 | -2.40% | 11,144,323 |
| Jan 18, 2022 | $168.51 | $169.17 | $159.62 | $160.54 | -6.07% | 8,784,758 |
| Jan 10, 2022 | $166.51 | $172.29 | $162.80 | $170.92 | +1.83% | 9,116,176 |
| Jan 3, 2022 | $173.39 | $173.39 | $167.81 | $167.85 | -2.88% | 8,604,840 |
| Dec 27, 2021 | $168.94 | $173.68 | $167.73 | $172.82 | +2.84% | 4,593,875 |
| Dec 20, 2021 | $163.32 | $169.18 | $161.16 | $168.04 | +1.80% | 6,282,427 |
| Dec 13, 2021 | $170.64 | $171.35 | $162.55 | $165.07 | -3.16% | 10,770,828 |
| Dec 6, 2021 | $167.79 | $174.47 | $166.53 | $170.46 | +2.42% | 8,882,620 |
| Nov 29, 2021 | $169.38 | $169.65 | $161.37 | $166.44 | -0.64% | 11,037,160 |
| Nov 22, 2021 | $173.38 | $174.91 | $164.41 | $167.51 | -2.78% | 4,666,053 |
| Nov 15, 2021 | $171.99 | $175.72 | $171.51 | $172.30 | +0.29% | 6,122,666 |
| Nov 8, 2021 | $174.33 | $175.24 | $168.82 | $171.80 | +0.29% | 6,390,982 |
| Nov 1, 2021 | $165.20 | $173.45 | $163.26 | $171.30 | +3.97% | 8,354,531 |
| Oct 25, 2021 | $162.20 | $165.96 | $160.06 | $164.76 | +1.47% | 6,347,134 |
| Oct 18, 2021 | $160.37 | $164.04 | $159.81 | $162.38 | +0.58% | 5,053,579 |
| Oct 11, 2021 | $153.43 | $162.45 | $151.36 | $161.45 | +5.14% | 7,609,130 |
| Oct 4, 2021 | $149.95 | $154.65 | $147.35 | $153.56 | +1.93% | 7,516,372 |
| Sep 27, 2021 | $155.97 | $157.31 | $148.19 | $150.65 | -3.44% | 8,767,304 |
| Sep 20, 2021 | $154.45 | $158.46 | $153.89 | $156.01 | -0.96% | 7,560,040 |
| Sep 13, 2021 | $161.08 | $162.00 | $155.52 | $157.53 | -1.78% | 13,029,511 |
| Sep 7, 2021 | $165.75 | $165.80 | $160.31 | $160.39 | -3.60% | 6,221,619 |
| Aug 30, 2021 | $170.68 | $171.23 | $165.76 | $166.38 | -2.15% | 7,166,803 |
| Aug 23, 2021 | $168.29 | $171.32 | $167.67 | $170.03 | +1.53% | 6,256,466 |
| Aug 16, 2021 | $167.31 | $168.90 | $163.58 | $167.46 | -0.10% | 6,096,092 |
| Aug 9, 2021 | $162.21 | $168.88 | $161.63 | $167.62 | +2.90% | 8,145,072 |
| Aug 2, 2021 | $158.59 | $164.27 | $156.49 | $162.89 | +3.06% | 7,705,903 |
| Jul 26, 2021 | $156.48 | $158.69 | $154.30 | $158.05 | +0.84% | 7,652,413 |
| Jul 19, 2021 | $150.53 | $157.34 | $146.99 | $156.73 | +2.61% | 7,592,372 |
| Jul 12, 2021 | $152.96 | $155.67 | $148.31 | $152.74 | -0.53% | 10,225,932 |
| Jul 6, 2021 | $151.25 | $154.30 | $147.37 | $153.56 | +1.43% | 6,377,994 |
| Jun 28, 2021 | $146.95 | $151.45 | $144.78 | $151.40 | +3.21% | 7,635,123 |
| Jun 21, 2021 | $140.47 | $147.50 | $140.41 | $146.69 | +5.34% | 7,700,318 |
| Jun 14, 2021 | $146.45 | $148.67 | $139.12 | $139.26 | -5.03% | 9,969,439 |
| Jun 7, 2021 | $148.85 | $149.05 | $145.33 | $146.63 | -1.27% | 6,772,278 |
| Jun 1, 2021 | $146.98 | $148.85 | $144.56 | $148.51 | +2.24% | 5,761,250 |
| May 24, 2021 | $144.62 | $145.53 | $142.12 | $145.25 | +1.27% | 8,818,771 |
| May 17, 2021 | $147.67 | $148.65 | $140.52 | $143.43 | -3.19% | 8,754,783 |
| May 10, 2021 | $148.04 | $149.38 | $142.61 | $148.16 | +0.43% | 9,765,107 |
| May 3, 2021 | $144.93 | $148.34 | $141.23 | $147.52 | +3.21% | 10,630,059 |
| Apr 26, 2021 | $143.33 | $145.95 | $142.52 | $142.93 | -0.03% | 7,825,835 |
| Apr 19, 2021 | $141.40 | $143.68 | $137.56 | $142.97 | +1.29% | 8,143,173 |
| Apr 12, 2021 | $140.20 | $143.09 | $138.35 | $141.15 | +0.50% | 7,516,183 |
| Apr 5, 2021 | $141.39 | $143.29 | $138.78 | $140.45 | +0.69% | 9,489,035 |
| Mar 29, 2021 | $138.00 | $141.29 | $137.76 | $139.49 | +0.58% | 9,175,676 |
| Mar 22, 2021 | $133.47 | $138.86 | $131.86 | $138.69 | +4.07% | 10,352,050 |
| Mar 15, 2021 | $137.89 | $139.76 | $133.18 | $133.26 | -5.33% | 23,466,511 |
| Mar 8, 2021 | $138.69 | $141.37 | $136.20 | $140.77 | +2.46% | 10,897,743 |
| Mar 1, 2021 | $132.01 | $138.18 | $131.30 | $137.39 | +5.53% | 12,883,596 |
| Feb 22, 2021 | $127.22 | $133.92 | $126.70 | $130.19 | +1.87% | 13,707,186 |
| Feb 16, 2021 | $126.00 | $128.67 | $123.30 | $127.80 | +3.08% | 7,646,440 |
| Feb 8, 2021 | $122.70 | $124.20 | $118.60 | $123.98 | +1.67% | 11,266,926 |
| Feb 1, 2021 | $119.00 | $123.43 | $118.33 | $121.94 | +3.60% | 14,238,160 |
| Jan 25, 2021 | $123.96 | $124.23 | $114.01 | $117.70 | -5.41% | 8,784,066 |
| Jan 19, 2021 | $124.50 | $126.96 | $122.93 | $124.43 | +1.02% | 6,597,381 |
| Jan 11, 2021 | $125.20 | $128.61 | $121.00 | $123.17 | -2.92% | 11,952,588 |
| Jan 4, 2021 | $120.30 | $130.00 | $117.87 | $126.88 | +5.61% | 11,529,187 |
| Dec 28, 2020 | $119.07 | $120.40 | $116.04 | $120.14 | +1.75% | 4,295,074 |
| Dec 21, 2020 | $115.18 | $118.66 | $113.95 | $118.07 | +1.71% | 5,572,864 |
| Dec 14, 2020 | $115.97 | $117.13 | $113.79 | $116.08 | +0.42% | 11,659,776 |
| Dec 7, 2020 | $118.45 | $118.99 | $114.10 | $115.60 | -2.71% | 7,120,412 |
| Nov 30, 2020 | $121.80 | $123.43 | $116.40 | $118.82 | -2.53% | 12,899,529 |
| Nov 23, 2020 | $118.30 | $123.67 | $118.06 | $121.90 | +3.83% | 7,853,377 |
| Nov 16, 2020 | $116.80 | $118.93 | $114.45 | $117.40 | +2.58% | 8,930,187 |
| Nov 9, 2020 | $116.12 | $119.48 | $112.37 | $114.45 | +4.08% | 9,911,864 |
| Nov 2, 2020 | $105.76 | $111.99 | $104.34 | $109.96 | +5.94% | 10,635,112 |
| Oct 26, 2020 | $108.25 | $108.71 | $101.52 | $103.79 | -5.48% | 6,362,893 |
| Oct 19, 2020 | $109.46 | $111.65 | $107.33 | $109.81 | +0.50% | 5,551,544 |
| Oct 12, 2020 | $108.61 | $111.19 | $106.64 | $109.26 | +1.61% | 6,046,559 |
| Oct 5, 2020 | $103.88 | $109.20 | $103.60 | $107.53 | +4.75% | 6,801,241 |
| Sep 28, 2020 | $101.53 | $104.21 | $98.99 | $102.65 | +2.69% | 7,621,884 |
| Sep 21, 2020 | $101.07 | $101.52 | $96.24 | $99.96 | -3.33% | 9,530,000 |
| Sep 14, 2020 | $103.31 | $105.89 | $102.09 | $103.40 | +0.86% | 9,071,670 |
| Sep 8, 2020 | $101.59 | $103.98 | $99.87 | $102.52 | -0.06% | 5,146,391 |
| Aug 31, 2020 | $103.07 | $106.07 | $101.32 | $102.58 | -0.90% | 8,889,181 |
| Aug 24, 2020 | $101.39 | $103.82 | $100.76 | $103.51 | +2.90% | 5,970,856 |
| Aug 17, 2020 | $101.27 | $102.20 | $99.06 | $100.59 | -0.30% | 6,952,076 |
| Aug 10, 2020 | $97.92 | $103.73 | $97.58 | $100.89 | +3.20% | 9,683,948 |
| Aug 3, 2020 | $93.82 | $97.85 | $93.26 | $97.76 | +4.97% | 5,680,528 |
| Jul 27, 2020 | $93.38 | $97.53 | $91.72 | $93.13 | -0.51% | 7,663,699 |
| Jul 20, 2020 | $94.05 | $94.60 | $92.43 | $93.61 | -1.02% | 5,830,979 |
| Jul 13, 2020 | $87.01 | $95.25 | $86.63 | $94.57 | +9.41% | 9,679,142 |
| Jul 6, 2020 | $89.82 | $90.15 | $84.87 | $86.44 | -2.04% | 8,090,390 |
| Jun 29, 2020 | $86.34 | $89.98 | $85.75 | $88.24 | +3.20% | 7,371,816 |
| Jun 22, 2020 | $88.75 | $88.75 | $82.44 | $85.50 | -4.30% | 13,140,932 |
| Jun 15, 2020 | $83.33 | $90.97 | $82.98 | $89.34 | +3.87% | 15,162,952 |
| Jun 8, 2020 | $94.76 | $96.49 | $83.95 | $86.01 | -9.87% | 10,716,331 |
| Jun 1, 2020 | $84.67 | $98.46 | $84.18 | $95.43 | +12.40% | 11,612,693 |
| May 26, 2020 | $80.23 | $87.10 | $80.17 | $84.90 | +7.92% | 12,726,942 |
| May 18, 2020 | $77.00 | $79.00 | $76.26 | $78.67 | +6.73% | 10,092,190 |
| May 11, 2020 | $81.44 | $82.09 | $70.54 | $73.71 | -10.38% | 11,515,155 |
| May 4, 2020 | $80.47 | $82.40 | $78.10 | $82.25 | +0.22% | 10,699,864 |
| Apr 27, 2020 | $79.29 | $86.77 | $79.29 | $82.07 | +4.07% | 12,908,812 |
| Apr 20, 2020 | $77.53 | $80.29 | $75.80 | $78.86 | -0.50% | 11,595,224 |
| Apr 13, 2020 | $79.40 | $81.24 | $74.35 | $79.26 | -2.68% | 11,634,055 |
| Apr 6, 2020 | $75.21 | $84.84 | $75.13 | $81.44 | +14.30% | 14,226,299 |
| Mar 30, 2020 | $74.42 | $79.04 | $70.34 | $71.25 | -4.41% | 18,053,537 |
| Mar 23, 2020 | $63.83 | $79.31 | $56.42 | $74.54 | +14.80% | 22,207,130 |
| Mar 16, 2020 | $75.81 | $81.28 | $58.72 | $64.93 | -24.11% | 25,524,269 |
| Mar 9, 2020 | $85.09 | $89.52 | $75.01 | $85.56 | -7.77% | 26,129,821 |
| Mar 2, 2020 | $91.50 | $99.26 | $90.08 | $92.77 | +2.26% | 23,312,917 |
| Feb 24, 2020 | $101.67 | $102.65 | $89.08 | $90.72 | -13.54% | 24,764,064 |
| Feb 18, 2020 | $104.03 | $105.78 | $103.52 | $104.93 | +1.33% | 8,392,884 |
| Feb 10, 2020 | $101.84 | $104.97 | $101.50 | $103.55 | +1.56% | 10,578,590 |
| Feb 3, 2020 | $95.06 | $103.50 | $94.95 | $101.96 | +7.93% | 16,392,328 |
| Jan 27, 2020 | $94.86 | $97.48 | $93.96 | $94.47 | -2.45% | 15,079,163 |
| Jan 21, 2020 | $95.35 | $99.82 | $94.32 | $96.84 | +1.21% | 14,816,713 |
| Jan 13, 2020 | $94.63 | $95.95 | $93.34 | $95.68 | +0.74% | 11,297,017 |
| Jan 6, 2020 | $94.54 | $95.64 | $94.01 | $94.98 | -0.19% | 13,727,986 |
| Dec 30, 2019 | $94.95 | $95.88 | $93.71 | $95.16 | +0.18% | 6,675,638 |
| Dec 23, 2019 | $94.72 | $95.39 | $94.16 | $94.99 | +0.62% | 5,265,513 |
| Dec 16, 2019 | $94.05 | $95.46 | $93.44 | $94.40 | +0.85% | 13,922,550 |
| Dec 9, 2019 | $92.91 | $94.96 | $92.16 | $93.60 | +0.56% | 11,669,365 |
| Dec 2, 2019 | $92.98 | $93.76 | $90.35 | $93.08 | +0.63% | 12,673,926 |
| Nov 25, 2019 | $91.37 | $93.12 | $90.71 | $92.50 | +1.94% | 8,981,583 |
| Nov 18, 2019 | $90.91 | $91.67 | $89.15 | $90.74 | -1.14% | 10,298,585 |
| Nov 11, 2019 | $90.98 | $92.96 | $90.49 | $91.79 | -0.47% | 9,924,344 |
| Nov 4, 2019 | $89.50 | $92.37 | $89.19 | $92.22 | +4.07% | 10,729,574 |
| Oct 28, 2019 | $86.48 | $89.45 | $85.63 | $88.61 | +3.49% | 13,328,771 |
| Oct 21, 2019 | $83.00 | $85.91 | $82.97 | $85.62 | +3.71% | 8,725,603 |
| Oct 14, 2019 | $80.91 | $82.91 | $80.10 | $82.56 | +1.47% | 12,887,820 |
| Oct 7, 2019 | $79.13 | $82.81 | $76.11 | $81.36 | +2.57% | 10,554,061 |
| Sep 30, 2019 | $83.35 | $84.05 | $76.43 | $79.32 | -4.45% | 9,547,876 |
| Sep 23, 2019 | $82.97 | $84.43 | $81.78 | $83.01 | -0.67% | 10,980,427 |
| Sep 16, 2019 | $86.97 | $86.99 | $83.49 | $83.57 | -4.46% | 10,521,975 |
| Sep 9, 2019 | $83.82 | $89.07 | $83.49 | $87.47 | +5.07% | 12,850,689 |
| Sep 3, 2019 | $79.52 | $83.49 | $77.62 | $83.25 | +3.13% | 9,415,212 |
| Aug 26, 2019 | $77.16 | $81.29 | $76.05 | $80.72 | +5.39% | 9,233,604 |
| Aug 19, 2019 | $78.91 | $79.36 | $76.09 | $76.59 | -0.94% | 11,205,959 |
| Aug 12, 2019 | $78.55 | $80.37 | $74.86 | $77.32 | -2.16% | 13,926,054 |
| Aug 5, 2019 | $77.91 | $80.02 | $76.33 | $79.03 | -0.34% | 12,990,473 |
| Jul 29, 2019 | $81.45 | $83.94 | $78.98 | $79.30 | -2.78% | 15,984,097 |
| Jul 22, 2019 | $80.04 | $82.86 | $79.46 | $81.57 | +2.14% | 10,376,509 |
| Jul 15, 2019 | $81.22 | $81.41 | $78.70 | $79.86 | -1.66% | 10,959,383 |
| Jul 8, 2019 | $81.22 | $82.22 | $78.24 | $81.21 | -0.73% | 12,156,014 |
| Jul 1, 2019 | $84.55 | $84.70 | $80.48 | $81.81 | -1.77% | 7,555,191 |
| Jun 24, 2019 | $82.92 | $83.48 | $81.85 | $83.28 | +0.07% | 13,096,503 |
| Jun 17, 2019 | $78.20 | $83.74 | $77.46 | $83.22 | +6.19% | 14,576,050 |
| Jun 10, 2019 | $79.54 | $80.56 | $77.74 | $78.37 | -0.90% | 7,344,962 |
| Jun 3, 2019 | $74.57 | $79.40 | $74.42 | $79.08 | +6.16% | 9,664,329 |
| May 28, 2019 | $77.36 | $77.56 | $74.29 | $74.49 | -3.75% | 7,401,780 |
| May 20, 2019 | $78.12 | $80.15 | $76.71 | $77.39 | -1.73% | 8,977,760 |
| May 13, 2019 | $79.63 | $80.31 | $78.22 | $78.75 | -3.36% | 8,926,126 |
| May 6, 2019 | $81.53 | $82.30 | $79.43 | $81.49 | -1.58% | 11,096,567 |
| Apr 29, 2019 | $84.20 | $84.47 | $80.68 | $82.80 | -1.16% | 15,765,847 |
| Apr 22, 2019 | $84.68 | $86.08 | $83.07 | $83.77 | -1.69% | 8,784,285 |
| Apr 15, 2019 | $83.88 | $85.49 | $83.27 | $85.21 | +1.59% | 5,835,461 |
| Apr 8, 2019 | $83.00 | $83.90 | $81.98 | $83.88 | +0.76% | 7,416,694 |
| Apr 1, 2019 | $81.56 | $83.68 | $81.26 | $83.25 | +3.34% | 9,317,016 |
| Mar 25, 2019 | $79.00 | $80.67 | $78.62 | $80.56 | +1.95% | 10,937,352 |
| Mar 18, 2019 | $80.82 | $82.84 | $78.86 | $79.02 | -1.94% | 13,792,863 |
| Mar 11, 2019 | $79.20 | $81.42 | $79.15 | $80.58 | +1.51% | 15,045,085 |
| Mar 4, 2019 | $81.27 | $82.08 | $78.74 | $79.38 | -1.06% | 16,223,897 |
| Feb 25, 2019 | $81.51 | $81.51 | $79.04 | $80.23 | -0.69% | 12,416,211 |
| Feb 19, 2019 | $78.31 | $80.87 | $78.05 | $80.79 | +2.62% | 8,722,906 |
| Feb 11, 2019 | $75.89 | $78.81 | $75.33 | $78.73 | +3.82% | 10,173,682 |
| Feb 4, 2019 | $76.73 | $77.46 | $75.12 | $75.83 | -0.85% | 12,198,874 |
| Jan 28, 2019 | $69.80 | $76.58 | $67.97 | $76.48 | +7.61% | 22,080,067 |
| Jan 22, 2019 | $71.45 | $71.45 | $69.55 | $71.07 | -1.11% | 12,406,112 |
| Jan 14, 2019 | $69.73 | $72.54 | $69.22 | $71.87 | +2.35% | 9,311,418 |
| Jan 7, 2019 | $68.75 | $70.37 | $67.75 | $70.22 | +2.47% | 13,708,823 |
| Dec 31, 2018 | $68.52 | $68.96 | $66.22 | $68.53 | +0.42% | 11,272,818 |
| Dec 24, 2018 | $65.94 | $69.26 | $64.46 | $68.24 | +2.82% | 10,142,658 |
| Dec 17, 2018 | $70.39 | $70.79 | $66.19 | $66.37 | -5.96% | 19,415,498 |
| Dec 10, 2018 | $71.19 | $72.87 | $69.45 | $70.58 | -0.94% | 11,019,120 |
| Dec 3, 2018 | $78.76 | $79.17 | $70.99 | $71.25 | -7.40% | 11,638,741 |
| Nov 26, 2018 | $74.91 | $77.00 | $74.26 | $76.94 | +3.85% | 11,996,120 |
| Nov 19, 2018 | $73.93 | $74.82 | $72.34 | $74.09 | -0.20% | 8,235,186 |
| Nov 12, 2018 | $73.50 | $74.53 | $71.64 | $74.24 | +1.10% | 12,249,716 |
| Nov 5, 2018 | $73.64 | $76.16 | $72.75 | $73.43 | +0.26% | 16,710,381 |
| Oct 29, 2018 | $73.45 | $74.58 | $67.70 | $73.24 | +1.71% | 23,440,241 |
| Oct 22, 2018 | $77.57 | $77.95 | $70.20 | $72.01 | -6.83% | 20,159,163 |
| Oct 15, 2018 | $79.80 | $80.74 | $77.08 | $77.29 | -3.11% | 9,599,140 |
| Oct 8, 2018 | $86.43 | $86.84 | $78.69 | $79.77 | -7.96% | 15,308,392 |
| Oct 1, 2018 | $87.47 | $89.02 | $86.31 | $86.67 | -0.07% | 10,105,271 |
| Sep 24, 2018 | $88.25 | $88.39 | $86.45 | $86.73 | -2.00% | 10,613,382 |
| Sep 17, 2018 | $87.16 | $89.46 | $86.03 | $88.50 | +1.55% | 13,110,883 |
| Sep 10, 2018 | $84.56 | $87.41 | $84.35 | $87.15 | +3.99% | 10,491,177 |
| Sep 4, 2018 | $83.09 | $84.92 | $81.91 | $83.81 | +0.81% | 9,877,927 |
| Aug 27, 2018 | $82.00 | $83.88 | $81.84 | $83.14 | +1.79% | 9,808,978 |
| Aug 20, 2018 | $81.27 | $82.37 | $80.47 | $81.68 | +0.84% | 9,398,442 |
| Aug 13, 2018 | $81.52 | $81.52 | $78.75 | $81.00 | +0.56% | 12,008,636 |
| Aug 6, 2018 | $81.72 | $82.82 | $80.26 | $80.55 | -1.25% | 10,347,062 |
| Jul 30, 2018 | $81.00 | $83.63 | $79.69 | $81.57 | +1.24% | 15,345,666 |
| Jul 23, 2018 | $77.62 | $80.91 | $76.70 | $80.57 | +3.77% | 14,226,619 |
| Jul 16, 2018 | $77.94 | $78.96 | $76.96 | $77.64 | -0.15% | 10,686,028 |
| Jul 9, 2018 | $76.15 | $78.66 | $75.44 | $77.76 | +2.29% | 9,730,683 |
| Jul 2, 2018 | $74.19 | $76.66 | $74.11 | $76.02 | +1.71% | 7,072,809 |
| Jun 25, 2018 | $76.34 | $76.84 | $73.48 | $74.74 | -2.42% | 17,173,638 |
| Jun 18, 2018 | $78.51 | $79.28 | $76.15 | $76.59 | -3.36% | 13,053,851 |
| Jun 11, 2018 | $80.42 | $81.18 | $77.94 | $79.25 | -1.37% | 10,911,182 |
| Jun 4, 2018 | $77.25 | $80.59 | $76.78 | $80.35 | +4.49% | 13,900,935 |
| May 29, 2018 | $77.48 | $78.21 | $76.24 | $76.90 | -1.75% | 8,411,079 |
| May 21, 2018 | $79.18 | $80.50 | $77.85 | $78.27 | -0.41% | 11,699,842 |
| May 14, 2018 | $76.76 | $79.05 | $76.03 | $78.59 | +2.77% | 10,426,706 |
| May 7, 2018 | $75.01 | $77.32 | $74.08 | $76.47 | +2.14% | 14,408,757 |
| Apr 30, 2018 | $76.20 | $76.58 | $71.62 | $74.87 | -1.68% | 22,573,120 |
| Apr 23, 2018 | $79.24 | $79.63 | $74.71 | $76.15 | -3.68% | 14,346,248 |
| Apr 16, 2018 | $77.89 | $79.67 | $77.26 | $79.06 | +2.33% | 14,101,350 |
| Apr 9, 2018 | $76.72 | $78.45 | $75.78 | $77.26 | +1.70% | 14,392,734 |
| Apr 2, 2018 | $79.47 | $79.63 | $75.66 | $75.97 | -4.93% | 16,379,928 |
| Mar 26, 2018 | $80.18 | $81.60 | $78.57 | $79.91 | +2.21% | 13,551,007 |
| Mar 19, 2018 | $80.75 | $82.10 | $78.09 | $78.18 | -3.46% | 11,288,541 |
| Mar 12, 2018 | $83.09 | $83.24 | $79.88 | $80.98 | -2.60% | 15,971,986 |
| Mar 5, 2018 | $79.18 | $83.16 | $78.40 | $83.14 | +4.32% | 17,136,230 |
| Feb 26, 2018 | $82.36 | $83.10 | $78.39 | $79.70 | -3.06% | 14,394,354 |
| Feb 20, 2018 | $82.43 | $83.04 | $81.26 | $82.22 | -0.69% | 9,547,654 |
| Feb 12, 2018 | $81.45 | $83.91 | $80.99 | $82.79 | +2.50% | 10,025,017 |
| Feb 5, 2018 | $85.67 | $85.68 | $78.99 | $80.77 | -5.08% | 22,450,902 |
| Jan 29, 2018 | $86.21 | $89.85 | $83.43 | $85.09 | -1.62% | 18,427,589 |
| Jan 22, 2018 | $83.93 | $86.51 | $83.51 | $86.49 | +3.03% | 11,931,562 |
| Jan 16, 2018 | $84.44 | $84.50 | $82.70 | $83.95 | -0.34% | 8,757,846 |
| Jan 8, 2018 | $81.37 | $84.35 | $80.31 | $84.24 | +3.50% | 10,435,542 |
| Jan 2, 2018 | $79.23 | $81.99 | $77.52 | $81.39 | +3.01% | 13,370,490 |
| Dec 26, 2017 | $77.60 | $79.65 | $77.01 | $79.01 | +1.94% | 6,140,885 |
| Dec 18, 2017 | $78.11 | $78.43 | $76.74 | $77.51 | +0.28% | 10,403,841 |
| Dec 11, 2017 | $77.34 | $78.49 | $76.41 | $77.29 | 0.00% | 11,528,787 |
| Dec 4, 2017 | $78.31 | $78.61 | $74.90 | $77.29 | -0.53% | 13,905,630 |
| Nov 27, 2017 | $75.94 | $78.42 | $75.53 | $77.70 | +2.34% | 10,313,033 |
| Nov 20, 2017 | $75.86 | $76.67 | $75.50 | $75.92 | +0.37% | 6,430,259 |
| Nov 13, 2017 | $77.70 | $78.16 | $75.42 | $75.64 | -2.93% | 9,994,646 |
| Nov 6, 2017 | $78.10 | $79.49 | $77.48 | $77.92 | -0.23% | 10,313,359 |
| Oct 30, 2017 | $79.65 | $82.34 | $77.08 | $78.10 | -2.09% | 20,081,575 |
| Oct 23, 2017 | $79.03 | $80.14 | $78.33 | $79.77 | +1.06% | 11,237,803 |
| Oct 16, 2017 | $78.82 | $79.31 | $76.60 | $78.93 | +0.51% | 11,912,634 |
| Oct 9, 2017 | $77.76 | $79.19 | $77.31 | $78.53 | +1.00% | 9,823,700 |
| Oct 2, 2017 | $76.95 | $78.25 | $76.39 | $77.75 | +1.25% | 10,270,021 |
| Sep 25, 2017 | $78.14 | $78.23 | $75.43 | $76.79 | -1.68% | 11,803,774 |
| Sep 18, 2017 | $77.00 | $78.51 | $76.53 | $78.10 | +1.55% | 11,937,693 |
| Sep 11, 2017 | $72.69 | $76.98 | $72.48 | $76.91 | +6.61% | 14,165,384 |
| Sep 5, 2017 | $71.61 | $72.42 | $70.63 | $72.14 | +0.71% | 6,929,483 |
| Aug 28, 2017 | $70.98 | $72.15 | $69.82 | $71.63 | +1.32% | 10,498,543 |
| Aug 21, 2017 | $71.13 | $72.11 | $70.53 | $70.70 | -0.70% | 9,888,567 |
| Aug 14, 2017 | $72.19 | $72.94 | $71.20 | $71.20 | -0.39% | 12,499,782 |
| Aug 7, 2017 | $73.76 | $74.44 | $71.38 | $71.48 | -4.09% | 15,133,553 |
| Jul 31, 2017 | $78.43 | $79.08 | $72.16 | $74.53 | -4.97% | 27,522,786 |
| Jul 24, 2017 | $79.00 | $79.59 | $77.62 | $78.43 | -0.68% | 10,259,775 |
| Jul 17, 2017 | $80.48 | $80.60 | $78.36 | $78.97 | -2.03% | 9,077,046 |
| Jul 10, 2017 | $79.28 | $81.63 | $79.28 | $80.61 | +1.58% | 9,937,982 |
| Jul 3, 2017 | $78.37 | $79.90 | $77.71 | $79.36 | +1.97% | 7,097,464 |
| Jun 26, 2017 | $77.14 | $78.32 | $76.00 | $77.83 | +1.24% | 8,260,955 |
| Jun 19, 2017 | $77.28 | $78.42 | $75.66 | $76.88 | +0.10% | 10,924,467 |
| Jun 12, 2017 | $75.83 | $77.05 | $74.43 | $76.80 | +1.40% | 9,993,721 |
| Jun 5, 2017 | $77.87 | $77.92 | $74.26 | $75.74 | -2.75% | 14,573,196 |
| May 30, 2017 | $77.47 | $78.62 | $76.73 | $77.88 | +0.41% | 6,351,907 |
| May 22, 2017 | $78.11 | $78.45 | $77.00 | $77.56 | -0.58% | 9,004,990 |
| May 15, 2017 | $77.13 | $78.19 | $75.11 | $78.01 | +1.73% | 12,156,370 |
| May 8, 2017 | $76.80 | $77.25 | $76.28 | $76.68 | -0.23% | 8,055,109 |
| May 1, 2017 | $75.90 | $79.31 | $75.16 | $76.86 | +1.61% | 15,826,363 |
| Apr 24, 2017 | $75.03 | $77.39 | $74.68 | $75.64 | +2.42% | 11,873,684 |
| Apr 17, 2017 | $73.87 | $75.18 | $73.46 | $73.85 | +0.46% | 11,610,592 |
| Apr 10, 2017 | $74.79 | $76.39 | $73.51 | $73.51 | -1.42% | 9,792,896 |
| Apr 3, 2017 | $74.32 | $76.36 | $73.42 | $74.57 | +0.57% | 11,750,719 |
| Mar 27, 2017 | $72.55 | $74.63 | $71.46 | $74.15 | +1.80% | 10,540,351 |
| Mar 20, 2017 | $73.27 | $74.02 | $71.78 | $72.84 | -0.56% | 10,131,177 |
| Mar 13, 2017 | $72.67 | $74.35 | $71.48 | $73.25 | +1.05% | 11,136,635 |
| Mar 6, 2017 | $71.22 | $72.59 | $71.08 | $72.49 | +0.78% | 10,716,868 |
| Feb 27, 2017 | $72.21 | $73.86 | $71.40 | $71.93 | -0.64% | 11,707,183 |
| Feb 21, 2017 | $71.64 | $72.92 | $71.13 | $72.39 | +1.06% | 8,985,434 |
| Feb 13, 2017 | $71.31 | $72.28 | $70.89 | $71.63 | +0.89% | 11,020,680 |
| Feb 6, 2017 | $70.11 | $71.27 | $69.45 | $71.00 | +1.11% | 11,235,019 |
| Jan 30, 2017 | $71.02 | $72.00 | $69.41 | $70.22 | -1.03% | 16,600,405 |
| Jan 23, 2017 | $67.92 | $71.68 | $66.98 | $70.95 | +4.45% | 10,668,074 |
| Jan 17, 2017 | $68.34 | $68.50 | $67.28 | $67.93 | -1.06% | 6,329,400 |
| Jan 9, 2017 | $68.48 | $68.94 | $66.77 | $68.66 | +0.96% | 9,667,816 |
| Jan 3, 2017 | $67.59 | $68.82 | $66.60 | $68.01 | +1.37% | 8,851,275 |
| Dec 27, 2016 | $68.47 | $68.61 | $66.80 | $67.09 | -1.71% | 3,804,648 |
| Dec 19, 2016 | $68.10 | $68.65 | $67.34 | $68.26 | +0.29% | 8,500,399 |
| Dec 12, 2016 | $69.43 | $70.00 | $67.04 | $68.06 | -2.11% | 15,035,828 |
| Dec 5, 2016 | $68.03 | $69.80 | $67.48 | $69.53 | +2.61% | 12,615,425 |
| Nov 28, 2016 | $66.40 | $68.19 | $65.35 | $67.76 | +1.42% | 12,850,670 |
| Nov 21, 2016 | $64.66 | $66.97 | $64.62 | $66.81 | +4.15% | 10,070,699 |
| Nov 14, 2016 | $67.37 | $68.32 | $63.94 | $64.15 | – | 21,609,354 |
Seasonality
ETN 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 | 2.6% | 2.9% | -0.7% | 3.4% | 1.0% | 3.2% | 4.6% | 0.3% | 1.5% | 0.3% | 5.7% | -2.1% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 10.3% | 7.0% | -4.6% | 21.1% | -7.2% | 6.4% | -2.6% | -3.0% | 6.9% | -13.9% | ||
| 2025 | -1.6% | -10.1% | -7.0% | 8.3% | 9.2% | 11.5% | 7.8% | -9.0% | 7.2% | 2.0% | -9.1% | -7.9% |
| 2024 | 2.2% | 17.4% | 8.5% | 1.8% | 4.9% | -5.8% | -2.8% | 1.0% | 8.0% | 0.0% | 13.5% | -11.6% |
| 2023 | 3.4% | 7.8% | -1.6% | -2.5% | 5.8% | 14.3% | 2.1% | 12.6% | -7.4% | -2.5% | 10.0% | 5.8% |
| 2022 | -8.3% | -2.6% | -1.1% | -4.4% | -3.9% | -9.1% | 17.8% | -7.4% | -2.4% | 12.5% | 9.5% | -4.0% |
| 2021 | -2.0% | 10.6% | 6.8% | 3.4% | 2.2% | 2.0% | 6.7% | 7.0% | -11.3% | 10.3% | -1.2% | 6.6% |
| 2020 | -0.3% | -4.0% | -13.6% | 7.5% | 1.8% | 3.0% | 6.5% | 10.4% | -0.1% | 1.7% | 17.5% | -0.8% |
| 2019 | 11.1% | 4.6% | 1.9% | 2.8% | -9.3% | 11.8% | -1.3% | -0.9% | 3.0% | 5.6% | 6.2% | 2.4% |
| 2018 | 6.3% | -3.9% | -0.2% | -6.1% | 3.0% | -2.4% | 11.3% | -0.0% | 4.3% | -17.4% | 7.4% | -10.8% |
| 2017 | 5.5% | 1.7% | 3.9% | 2.0% | 3.1% | 0.6% | 0.5% | -7.5% | 7.0% | 4.2% | -2.1% | 1.6% |