General Electric Co (GE) stock
GENYSEElectronic & Other Electrical Equipment (No Computer Equip)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 14/309% above fair value
$313.05+11.92 (+3.96%)
Close on Oct 29, 2026Market cap $324.81BP/E 36.9Yield 0.46%
Price history
General Electric share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$313.05
+3.96% on the day
52-week range
$268.91 – $388.84
-19.5% from the high
Change over 52 weeks
-0.4%
From $314.28 on Oct 29, 2025
Average volume
4.37M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $310.19 | $321.17 | $278.37 | $313.05 | +0.24% | 107,852,814 |
| Sep 2026 | $333.71 | $342.73 | $306.80 | $312.29 | -6.98% | 89,358,546 |
| Aug 2026 | $363.79 | $388.84 | $333.72 | $335.71 | -6.77% | 75,997,037 |
| Jul 2026 | $375.03 | $382.97 | $336.53 | $360.07 | -3.66% | 86,486,054 |
| Jun 2026 | $321.48 | $379.67 | $311.00 | $373.73 | +15.43% | 109,153,547 |
| May 2026 | $289.05 | $325.92 | $279.41 | $323.76 | +11.67% | 106,516,154 |
| Apr 2026 | $290.21 | $319.14 | $268.91 | $289.93 | +2.17% | 143,230,392 |
| Mar 2026 | $341.45 | $347.20 | $270.79 | $283.77 | -17.09% | 124,898,335 |
| Feb 2026 | $305.60 | $348.48 | $301.02 | $342.26 | +11.56% | 100,654,897 |
| Jan 2026 | $309.75 | $332.79 | $290.07 | $306.79 | -0.40% | 125,508,244 |
| Dec 2025 | $295.75 | $318.06 | $279.64 | $308.03 | +3.21% | 100,698,583 |
| Nov 2025 | $309.10 | $313.76 | $284.04 | $298.45 | -3.40% | 78,935,002 |
| Oct 2025 | $296.38 | $316.67 | $291.49 | $308.95 | +2.70% | 81,475,543 |
| Sep 2025 | $273.90 | $307.25 | $268.01 | $300.82 | +9.31% | 93,107,853 |
| Aug 2025 | $265.53 | $281.50 | $261.71 | $275.20 | +1.52% | 86,109,824 |
| Jul 2025 | $255.75 | $274.94 | $243.34 | $271.08 | +5.32% | 143,242,238 |
| Jun 2025 | $245.85 | $260.55 | $232.24 | $257.39 | +4.67% | 155,459,845 |
| May 2025 | $202.25 | $246.86 | $200.86 | $245.91 | +22.02% | 119,227,036 |
| Apr 2025 | $199.56 | $204.50 | $159.36 | $201.54 | +0.69% | 169,158,623 |
| Mar 2025 | $207.09 | $214.21 | $187.68 | $200.15 | -3.30% | 106,229,300 |
| Feb 2025 | $200.00 | $212.19 | $194.84 | $206.98 | +1.68% | 77,568,707 |
| Jan 2025 | $167.92 | $207.65 | $167.22 | $203.57 | +22.05% | 127,861,280 |
| Dec 2024 | $180.80 | $182.90 | $159.60 | $166.79 | -8.44% | 111,509,501 |
| Nov 2024 | $172.76 | $187.47 | $171.45 | $182.16 | +6.04% | 83,983,616 |
| Oct 2024 | $187.49 | $194.80 | $170.43 | $171.78 | -8.91% | 102,239,513 |
| Sep 2024 | $174.19 | $190.88 | $160.59 | $188.58 | +7.99% | 100,351,700 |
| Aug 2024 | $170.75 | $175.97 | $150.20 | $174.62 | +2.60% | 94,693,100 |
| Jul 2024 | $160.67 | $177.20 | $156.05 | $170.20 | +7.06% | 129,300,600 |
| Jun 2024 | $166.12 | $167.50 | $153.22 | $158.97 | -3.74% | 117,064,600 |
| May 2024 | $162.57 | $170.80 | $157.36 | $165.14 | +2.05% | 124,843,200 |
| Apr 2024 | $175.60 | $176.03 | $133.99 | $161.82 | -7.81% | 204,423,200 |
| Mar 2024 | $157.00 | $180.36 | $156.58 | $175.53 | +11.88% | 151,651,600 |
| Feb 2024 | $133.03 | $157.18 | $132.47 | $156.89 | +18.48% | 111,710,700 |
| Jan 2024 | $127.01 | $134.47 | $123.65 | $132.42 | +3.75% | 107,303,100 |
| Dec 2023 | $121.70 | $129.20 | $118.17 | $127.63 | +4.79% | 85,974,000 |
| Nov 2023 | $108.30 | $121.84 | $105.83 | $121.80 | +12.12% | 96,925,500 |
| Oct 2023 | $110.45 | $114.89 | $105.53 | $108.63 | -1.74% | 114,372,600 |
| Sep 2023 | $115.02 | $117.67 | $109.75 | $110.55 | -3.42% | 82,319,900 |
| Aug 2023 | $113.69 | $115.85 | $110.02 | $114.46 | +0.19% | 87,842,100 |
| Jul 2023 | $109.06 | $117.96 | $106.86 | $114.24 | +4.00% | 101,078,900 |
| Jun 2023 | $101.21 | $110.26 | $101.07 | $109.85 | +8.19% | 113,831,800 |
| May 2023 | $99.49 | $105.94 | $97.41 | $101.53 | +2.59% | 116,399,700 |
| Apr 2023 | $95.75 | $102.01 | $93.47 | $98.97 | +3.53% | 123,823,500 |
| Mar 2023 | $84.66 | $95.67 | $83.38 | $95.60 | +12.86% | 203,720,700 |
| Feb 2023 | $80.27 | $85.65 | $80.01 | $84.71 | +5.26% | 108,604,900 |
| Jan 2023 | $84.05 | $85.09 | $66.75 | $80.48 | -3.95% | 190,635,400 |
| Dec 2022 | $86.21 | $87.10 | $76.69 | $83.79 | -2.54% | 120,801,400 |
| Nov 2022 | $78.56 | $88.38 | $76.57 | $85.97 | +10.49% | 116,021,400 |
| Oct 2022 | $62.76 | $78.86 | $62.15 | $77.81 | +25.68% | 127,838,000 |
| Sep 2022 | $73.25 | $76.49 | $61.88 | $61.91 | -15.70% | 140,235,600 |
| Aug 2022 | $73.30 | $81.30 | $72.69 | $73.44 | -0.64% | 126,789,500 |
| Jul 2022 | $63.49 | $74.90 | $59.93 | $73.91 | +16.08% | 141,236,300 |
| Jun 2022 | $79.08 | $79.44 | $61.76 | $63.67 | -18.67% | 148,741,000 |
| May 2022 | $74.09 | $80.77 | $71.14 | $78.29 | +5.02% | 139,723,500 |
| Apr 2022 | $92.10 | $93.78 | $74.35 | $74.55 | -18.52% | 145,535,900 |
| Mar 2022 | $94.96 | $96.23 | $85.29 | $91.50 | -4.20% | 144,590,500 |
| Feb 2022 | $95.00 | $101.91 | $87.70 | $95.51 | +1.09% | 133,288,200 |
| Jan 2022 | $95.22 | $103.73 | $88.05 | $94.48 | +0.01% | 143,997,600 |
| Dec 2021 | $96.55 | $98.94 | $88.17 | $94.47 | -0.55% | 126,405,800 |
| Nov 2021 | $105.76 | $116.17 | $94.47 | $94.99 | -9.42% | 167,035,200 |
| Oct 2021 | $104.18 | $110.97 | $101.18 | $104.87 | +1.79% | 137,165,100 |
| Sep 2021 | $105.36 | $107.36 | $96.21 | $103.03 | -2.26% | 211,575,700 |
| Aug 2021 | $104.48 | $107.23 | $98.11 | $105.41 | +1.75% | 202,482,000 |
| Jul 2021 | $108.64 | $109.04 | $94.56 | $103.60 | -3.79% | 152,807,636 |
| Jun 2021 | $113.84 | $114.96 | $102.00 | $107.68 | -4.27% | 147,115,686 |
| May 2021 | $105.92 | $115.20 | $101.76 | $112.48 | +7.16% | 165,283,113 |
| Apr 2021 | $105.84 | $112.00 | $102.16 | $104.96 | -0.08% | 154,830,527 |
| Mar 2021 | $103.36 | $115.36 | $95.60 | $105.04 | +4.70% | 293,019,076 |
| Feb 2021 | $86.88 | $106.80 | $85.12 | $100.32 | +17.42% | 155,583,362 |
| Jan 2021 | $87.12 | $97.84 | $83.20 | $85.44 | -1.11% | 210,766,139 |
| Dec 2020 | $82.64 | $91.92 | $80.08 | $86.40 | +6.09% | 220,566,837 |
| Nov 2020 | $60.00 | $86.80 | $58.64 | $81.44 | +37.20% | 282,185,062 |
| Oct 2020 | $50.16 | $64.24 | $48.40 | $59.36 | +19.10% | 311,152,552 |
| Sep 2020 | $50.16 | $57.44 | $47.44 | $49.84 | -1.73% | 300,446,624 |
| Aug 2020 | $49.12 | $56.00 | $48.16 | $50.72 | +4.45% | 195,624,813 |
| Jul 2020 | $55.44 | $57.68 | $48.00 | $48.56 | -11.13% | 219,902,277 |
| Jun 2020 | $52.64 | $68.56 | $51.36 | $54.64 | +3.96% | 284,678,850 |
| May 2020 | $53.36 | $59.92 | $43.84 | $52.56 | -3.38% | 315,716,052 |
| Apr 2020 | $60.16 | $62.00 | $49.60 | $54.40 | -14.36% | 315,205,636 |
| Mar 2020 | $89.68 | $91.04 | $47.20 | $63.52 | -27.02% | 319,205,688 |
| Feb 2020 | $99.68 | $106.08 | $78.88 | $87.04 | -12.61% | 146,902,886 |
| Jan 2020 | $89.84 | $104.00 | $89.84 | $99.60 | +11.56% | 186,615,310 |
| Dec 2019 | $90.48 | $92.80 | $86.08 | $89.28 | -0.98% | 129,583,446 |
| Nov 2019 | $80.64 | $94.72 | $80.48 | $90.16 | +12.93% | 136,764,348 |
| Oct 2019 | $71.68 | $82.96 | $65.92 | $79.84 | +11.63% | 156,020,414 |
| Sep 2019 | $64.80 | $76.32 | $64.64 | $71.52 | +8.36% | 127,925,185 |
| Aug 2019 | $82.96 | $83.92 | $61.20 | $66.00 | -21.05% | 269,283,513 |
| Jul 2019 | $84.96 | $86.32 | $79.68 | $83.60 | -0.48% | 127,999,324 |
| Jun 2019 | $74.40 | $85.68 | $74.00 | $84.00 | +11.23% | 120,926,900 |
| May 2019 | $81.20 | $84.00 | $73.20 | $75.52 | -7.18% | 159,521,266 |
| Apr 2019 | $80.16 | $84.24 | $70.32 | $81.36 | +1.80% | 179,860,389 |
| Mar 2019 | $83.60 | $84.56 | $72.40 | $79.92 | -3.85% | 241,746,701 |
| Feb 2019 | $81.60 | $94.00 | $76.32 | $83.12 | +2.26% | 240,857,174 |
| Jan 2019 | $59.68 | $86.16 | $59.28 | $81.28 | +34.21% | 311,408,913 |
| Dec 2018 | $60.32 | $63.60 | $53.28 | $60.56 | +0.93% | 323,053,348 |
| Nov 2018 | $80.08 | $81.84 | $7.81 | $60.00 | -25.74% | 418,243,299 |
| Oct 2018 | $104.16 | $110.24 | $78.40 | $80.80 | -10.54% | 358,646,699 |
| Sep 2018 | $103.04 | $103.92 | $89.68 | $90.32 | -12.75% | 163,574,327 |
| Aug 2018 | $108.40 | $108.40 | $95.52 | $103.52 | -5.06% | 133,700,961 |
| Jul 2018 | $107.84 | $114.32 | $102.80 | $109.04 | +0.15% | 158,274,047 |
| Jun 2018 | $112.80 | $115.52 | $100.88 | $108.88 | -3.34% | 201,790,202 |
| May 2018 | $112.64 | $124.72 | $110.16 | $112.64 | +0.07% | 157,580,613 |
| Apr 2018 | $107.60 | $120.40 | $102.32 | $112.56 | +4.38% | 185,967,177 |
| Mar 2018 | $113.28 | $122.64 | $101.84 | $107.84 | -4.46% | 220,784,951 |
| Feb 2018 | $128.48 | $128.88 | $111.60 | $112.88 | -12.74% | 212,716,200 |
| Jan 2018 | $140.64 | $155.12 | $126.40 | $129.36 | -7.34% | 293,634,249 |
| Dec 2017 | $146.24 | $146.24 | $138.00 | $139.60 | -4.59% | 154,467,454 |
| Nov 2017 | $160.56 | $166.00 | $139.68 | $146.32 | -9.28% | 235,351,238 |
| Oct 2017 | $193.76 | $199.12 | $160.40 | $161.28 | -16.63% | 226,308,262 |
| Sep 2017 | $196.80 | $202.40 | $188.64 | $193.44 | -1.51% | 120,296,827 |
| Aug 2017 | $205.04 | $207.12 | $193.20 | $196.40 | -4.14% | 86,085,772 |
| Jul 2017 | $217.28 | $220.72 | $202.08 | $204.88 | -5.18% | 101,745,452 |
| Jun 2017 | $220.08 | $235.76 | $214.32 | $216.08 | -1.35% | 121,084,351 |
| May 2017 | $232.08 | $234.48 | $216.80 | $219.04 | -5.55% | 94,395,212 |
| Apr 2017 | $238.08 | $244.32 | $231.44 | $231.92 | -2.72% | 71,906,837 |
| Mar 2017 | $239.84 | $243.44 | $234.00 | $238.40 | -0.03% | 86,717,712 |
| Feb 2017 | $237.84 | $244.72 | $234.08 | $238.48 | +0.37% | 65,907,162 |
| Jan 2017 | $253.36 | $254.72 | $236.00 | $237.60 | -6.01% | 82,504,850 |
| Dec 2016 | $245.12 | $259.04 | $244.96 | $252.80 | +2.73% | 80,082,513 |
| Nov 2016 | $232.00 | $251.92 | $225.52 | $246.08 | +5.70% | 89,121,602 |
| Oct 2016 | $235.68 | $238.00 | $226.64 | $232.80 | -1.76% | 86,744,250 |
| Sep 2016 | $249.20 | $251.60 | $235.20 | $236.96 | -5.19% | 92,158,786 |
| Aug 2016 | $248.96 | $252.56 | $248.00 | $249.92 | +0.32% | 67,183,077 |
| Jul 2016 | $251.84 | $264.00 | $248.64 | $249.12 | -1.08% | 95,965,875 |
| Jun 2016 | $240.32 | $252.00 | $233.36 | $251.84 | +4.13% | 108,189,798 |
| May 2016 | $245.12 | $247.92 | $232.48 | $241.84 | -1.69% | 76,142,937 |
| Apr 2016 | $252.00 | $256.16 | $242.48 | $246.00 | -3.27% | 80,802,445 |
| Mar 2016 | $235.28 | $256.40 | $234.48 | $254.32 | +9.09% | 91,668,751 |
| Feb 2016 | $232.08 | $236.88 | $216.80 | $233.12 | +0.14% | 107,019,674 |
| Jan 2016 | $244.40 | $246.72 | $219.84 | $232.80 | -6.58% | 144,121,288 |
| Dec 2015 | $239.92 | $251.92 | $238.16 | $249.20 | +4.04% | 139,138,463 |
| Nov 2015 | $231.52 | $247.92 | $231.04 | $239.52 | +3.53% | 410,441,409 |
| Oct 2015 | $201.20 | $238.64 | $198.32 | $231.36 | +14.67% | 185,146,474 |
| Sep 2015 | $193.92 | $208.24 | $189.44 | $201.76 | +1.61% | 116,100,600 |
| Aug 2015 | $208.96 | $210.64 | $154.96 | $198.56 | -4.90% | 97,242,451 |
| Jul 2015 | $213.36 | $218.64 | $204.16 | $208.80 | -1.77% | 77,109,351 |
| Jun 2015 | $218.08 | $221.44 | $212.24 | $212.56 | -2.57% | 87,338,787 |
| May 2015 | $216.72 | $222.32 | $212.88 | $218.16 | +0.70% | 79,914,624 |
| Apr 2015 | $197.76 | $229.44 | $196.56 | $216.64 | +9.15% | 172,572,328 |
| Mar 2015 | $207.04 | $208.96 | $197.36 | $198.48 | -4.54% | 93,364,199 |
| Feb 2015 | $192.00 | $210.16 | $191.20 | $207.92 | +8.79% | 84,148,186 |
| Jan 2015 | $202.72 | $203.68 | $187.28 | $191.12 | -5.46% | 112,413,448 |
| Dec 2014 | $209.28 | $211.76 | $192.48 | $202.16 | -4.61% | 108,371,184 |
| Nov 2014 | $203.92 | $216.80 | $203.84 | $211.92 | +2.63% | 64,572,499 |
| Oct 2014 | $203.44 | $207.44 | $189.52 | $206.48 | +0.74% | 101,898,787 |
| Sep 2014 | $207.12 | $211.20 | $202.40 | $204.96 | -1.39% | 69,102,387 |
| Aug 2014 | $200.56 | $211.60 | $198.00 | $207.84 | +3.30% | 68,138,452 |
| Jul 2014 | $210.16 | $217.20 | $201.20 | $201.20 | -4.30% | 91,163,213 |
| Jun 2014 | $213.68 | $220.24 | $209.60 | $210.24 | -1.90% | 70,214,238 |
| May 2014 | $213.84 | $215.68 | $209.20 | $214.32 | -0.37% | 55,134,386 |
| Apr 2014 | $206.64 | $215.20 | $203.44 | $215.12 | +3.86% | 82,273,363 |
| Mar 2014 | $201.68 | $210.80 | $199.36 | $207.12 | +1.65% | 85,269,436 |
| Feb 2014 | $201.04 | $208.32 | $194.56 | $203.76 | +1.35% | 84,349,498 |
| Jan 2014 | $222.88 | $223.52 | $199.20 | $201.04 | -10.35% | 115,441,427 |
| Dec 2013 | $213.20 | $224.72 | $209.60 | $224.24 | +5.14% | 92,819,013 |
| Nov 2013 | $208.40 | $220.00 | $208.24 | $213.28 | +1.99% | 89,388,049 |
| Oct 2013 | $191.52 | $211.84 | $188.00 | $209.12 | +9.42% | 112,017,501 |
| Sep 2013 | $186.48 | $199.28 | $183.36 | $191.12 | +3.24% | 92,439,912 |
| Aug 2013 | $196.80 | $198.96 | $184.32 | $185.12 | -5.05% | 81,335,812 |
| Jul 2013 | $185.68 | $199.60 | $182.08 | $194.96 | +5.09% | 99,163,912 |
| Jun 2013 | $186.96 | $195.60 | $182.08 | $185.52 | -0.56% | 109,420,136 |
| May 2013 | $176.80 | $193.04 | $176.80 | $186.56 | +4.62% | 105,509,773 |
| Apr 2013 | $184.24 | $189.76 | $168.88 | $178.32 | -3.59% | 120,795,828 |
| Mar 2013 | $184.16 | $191.20 | $182.80 | $184.96 | -0.43% | 85,746,852 |
| Feb 2013 | $179.44 | $190.00 | $178.16 | $185.76 | +4.22% | 95,734,313 |
| Jan 2013 | $172.08 | $180.64 | $165.44 | $178.24 | +6.15% | 115,086,449 |
| Dec 2012 | $169.44 | $175.60 | $162.08 | $167.92 | -0.66% | 112,951,913 |
| Nov 2012 | $168.24 | $174.24 | $158.96 | $169.04 | +0.33% | 103,858,675 |
| Oct 2012 | $181.84 | $185.44 | $167.76 | $168.48 | -7.27% | 113,794,750 |
| Sep 2012 | $165.04 | $183.68 | $163.84 | $181.68 | +9.66% | 126,871,749 |
| Aug 2012 | $166.88 | $169.52 | $161.60 | $165.68 | -0.19% | 87,192,950 |
| Jul 2012 | $165.92 | $168.00 | $154.88 | $166.00 | -0.43% | 130,756,261 |
| Jun 2012 | $150.56 | $166.72 | $144.16 | $166.72 | +9.17% | 156,041,873 |
| May 2012 | $156.64 | $159.60 | $146.56 | $152.72 | -2.50% | 120,551,712 |
| Apr 2012 | $160.24 | $160.88 | $149.60 | $156.64 | -2.44% | 105,327,024 |
| Mar 2012 | $153.20 | $168.00 | $146.56 | $160.56 | +5.35% | 133,022,048 |
| Feb 2012 | $151.52 | $156.00 | $149.60 | $152.40 | +1.82% | 119,250,873 |
| Jan 2012 | $145.84 | $154.16 | $145.84 | $149.68 | +4.47% | 122,831,614 |
| Dec 2011 | $127.12 | $146.24 | $125.84 | $143.28 | +12.57% | 188,660,288 |
| Nov 2011 | $129.04 | $133.52 | $117.44 | $127.28 | -4.79% | 156,738,012 |
| Oct 2011 | $120.80 | $140.00 | $112.16 | $133.68 | +9.79% | 179,651,137 |
| Sep 2011 | $130.48 | $131.60 | $117.76 | $121.76 | -6.68% | 222,016,051 |
| Aug 2011 | $147.12 | $147.36 | $118.56 | $130.48 | -8.93% | 260,735,816 |
| Jul 2011 | $150.88 | $156.24 | $142.24 | $143.28 | -5.04% | 133,293,750 |
| Jun 2011 | $155.76 | $156.80 | $143.76 | $150.88 | -3.97% | 142,737,623 |
| May 2011 | $165.60 | $165.68 | $151.76 | $157.12 | -3.96% | 113,868,423 |
| Apr 2011 | $161.12 | $166.80 | $156.08 | $163.60 | +1.99% | 135,461,977 |
| Mar 2011 | $168.96 | $169.36 | $148.80 | $160.40 | -4.16% | 178,635,925 |
| Feb 2011 | $163.04 | $173.20 | $160.64 | $167.36 | +3.87% | 120,295,687 |
| Jan 2011 | $147.92 | $165.92 | $144.96 | $161.12 | +10.11% | 184,567,384 |
| Dec 2010 | $128.24 | $147.92 | $128.24 | $146.32 | +15.54% | 153,727,461 |
| Nov 2010 | $128.72 | $134.88 | $125.04 | $126.64 | -1.19% | 138,655,863 |
| Oct 2010 | $131.20 | $139.92 | $127.04 | $128.16 | -1.42% | 165,003,063 |
| Sep 2010 | $117.84 | $133.60 | $116.80 | $130.00 | +12.22% | 151,307,940 |
| Aug 2010 | $130.56 | $132.32 | $114.00 | $115.84 | -10.17% | 159,296,266 |
| Jul 2010 | $114.64 | $132.56 | $110.00 | $128.96 | +11.79% | 190,928,302 |
| Jun 2010 | $129.92 | $132.08 | $114.16 | $115.36 | -11.80% | 220,026,788 |
| May 2010 | $151.76 | $154.72 | $121.20 | $130.80 | -13.31% | 257,578,236 |
| Apr 2010 | $146.16 | $157.60 | $145.44 | $150.88 | +3.63% | 202,559,346 |
| Mar 2010 | $128.80 | $151.52 | $126.64 | $145.60 | +13.33% | 259,994,124 |
| Feb 2010 | $129.60 | $136.24 | $122.00 | $128.48 | -0.12% | 176,048,386 |
| Jan 2010 | $121.76 | $135.36 | $121.20 | $128.64 | +6.28% | 200,391,875 |
| Dec 2009 | $130.16 | $131.92 | $121.04 | $121.04 | -5.56% | 166,183,475 |
| Nov 2009 | $114.40 | $130.00 | $113.20 | $128.16 | +12.34% | 192,301,949 |
| Oct 2009 | $130.48 | $134.96 | $113.20 | $114.08 | -13.15% | 267,038,686 |
| Sep 2009 | $109.92 | $140.16 | $104.24 | $131.36 | +18.13% | 332,629,049 |
| Aug 2009 | $109.20 | $119.04 | $105.28 | $111.20 | +3.73% | 218,718,977 |
| Jul 2009 | $94.08 | $107.60 | $84.00 | $107.20 | +14.33% | 263,451,790 |
| Jun 2009 | $110.56 | $111.92 | $90.00 | $93.76 | -13.06% | 229,003,038 |
| May 2009 | $101.92 | $116.40 | $97.76 | $107.84 | +6.56% | 250,811,637 |
| Apr 2009 | $79.28 | $102.48 | $78.40 | $101.20 | +25.12% | 336,260,729 |
| Mar 2009 | $66.32 | $90.80 | $46.96 | $80.88 | +18.80% | 746,362,401 |
| Feb 2009 | $96.24 | $103.20 | $67.20 | $68.08 | -29.84% | 422,867,563 |
| Jan 2009 | $132.08 | $137.92 | $94.96 | $97.04 | -25.12% | 280,694,491 |
| Dec 2008 | $130.88 | $154.40 | $122.80 | $129.60 | -5.65% | 263,843,139 |
| Nov 2008 | $158.24 | $168.32 | $100.64 | $137.36 | -11.99% | 312,873,049 |
| Oct 2008 | $192.00 | $206.00 | $138.16 | $156.08 | -23.49% | 461,879,076 |
| Sep 2008 | $228.32 | $234.24 | $177.28 | $204.00 | -9.25% | 268,147,449 |
| Aug 2008 | $227.44 | $243.12 | $222.08 | $224.80 | -0.67% | 108,576,591 |
| Jul 2008 | $211.36 | $239.12 | $204.80 | $226.32 | +5.99% | 185,492,124 |
| Jun 2008 | $246.00 | $249.12 | $209.20 | $213.52 | -13.12% | 187,691,425 |
| May 2008 | $262.40 | $268.96 | $241.68 | $245.76 | -6.06% | 132,480,501 |
| Apr 2008 | $298.88 | $308.16 | $252.40 | $261.60 | -11.65% | 172,285,424 |
| Mar 2008 | $266.72 | $301.92 | $253.20 | $296.08 | +11.68% | 144,693,909 |
| Feb 2008 | $284.72 | $290.40 | $264.72 | $265.12 | -6.28% | 105,985,751 |
| Jan 2008 | $296.80 | $299.60 | $263.36 | $282.88 | -4.61% | 137,756,088 |
| Dec 2007 | $305.60 | $305.60 | $288.56 | $296.56 | -3.19% | 104,324,775 |
| Nov 2007 | $327.12 | $327.84 | $292.16 | $306.32 | -6.97% | 111,840,937 |
| Oct 2007 | $330.24 | $337.20 | $315.20 | $329.28 | -0.58% | 90,362,353 |
| Sep 2007 | $310.72 | $336.56 | $307.60 | $331.20 | +6.51% | 85,173,124 |
| Aug 2007 | $308.80 | $323.68 | $289.60 | $310.96 | +0.28% | 130,304,173 |
| Jul 2007 | $307.36 | $327.84 | $301.84 | $310.08 | +1.25% | 109,279,277 |
| Jun 2007 | $301.44 | $318.16 | $293.20 | $306.24 | +1.86% | 109,546,602 |
| May 2007 | $294.56 | $302.48 | $291.60 | $300.64 | +1.95% | 82,842,265 |
| Apr 2007 | $282.88 | $297.92 | $276.40 | $294.88 | +4.24% | 97,890,236 |
| Mar 2007 | $276.88 | $288.00 | $271.20 | $282.88 | +1.29% | 98,847,523 |
| Feb 2007 | $289.44 | $292.00 | $276.00 | $279.28 | -3.16% | 75,832,102 |
| Jan 2007 | $299.28 | $306.24 | $286.08 | $288.40 | -3.12% | 81,337,412 |
| Dec 2006 | $283.04 | $307.92 | $279.68 | $297.68 | +5.47% | 80,852,864 |
| Nov 2006 | $281.60 | $290.24 | $276.96 | $282.24 | +0.48% | 57,717,974 |
| Oct 2006 | $283.20 | $291.84 | $279.36 | $280.88 | -0.54% | 69,547,625 |
| Sep 2006 | $273.44 | $285.20 | $270.08 | $282.40 | +3.64% | 57,529,885 |
| Aug 2006 | $261.20 | $275.52 | $257.60 | $272.48 | +4.19% | 50,864,340 |
| Jul 2006 | $264.80 | $268.96 | $256.48 | $261.52 | -0.82% | 59,430,525 |
| Jun 2006 | $274.40 | $279.36 | $262.24 | $263.68 | -3.79% | 71,726,912 |
| May 2006 | $277.12 | $281.92 | $269.60 | $274.08 | -0.95% | 62,791,987 |
| Apr 2006 | $278.32 | $279.92 | $264.56 | $276.72 | -0.55% | 59,667,923 |
| Mar 2006 | $263.76 | $280.00 | $260.64 | $278.24 | +5.81% | 71,569,713 |
| Feb 2006 | $261.28 | $270.00 | $257.68 | $262.96 | +0.37% | 60,546,585 |
| Jan 2006 | $280.80 | $285.04 | $261.04 | $262.00 | -6.56% | 82,405,886 |
| Dec 2005 | $286.80 | $290.08 | $279.60 | $280.40 | -1.88% | 56,984,622 |
| Nov 2005 | $271.76 | $290.72 | $268.08 | $285.76 | +5.34% | 55,303,724 |
| Oct 2005 | $268.80 | $276.00 | $261.36 | $271.28 | +0.71% | 58,785,099 |
| Sep 2005 | $267.44 | $276.64 | $264.00 | $269.36 | +0.18% | 57,304,787 |
| Aug 2005 | $276.56 | $276.96 | $262.80 | $268.88 | -2.58% | 51,670,200 |
| Jul 2005 | $278.80 | $286.24 | $271.44 | $276.00 | -0.43% | 54,264,827 |
| Jun 2005 | $291.84 | $297.04 | $273.20 | $277.20 | -5.02% | 62,706,111 |
| May 2005 | $288.64 | $298.72 | $284.48 | $291.84 | +0.77% | 42,243,176 |
| Apr 2005 | $289.44 | $292.80 | $280.16 | $289.60 | +0.39% | 53,618,448 |
| Mar 2005 | $282.16 | $291.84 | $280.48 | $288.48 | +2.44% | 49,383,299 |
| Feb 2005 | $288.00 | $292.88 | $280.40 | $281.60 | -2.57% | 38,872,663 |
| Jan 2005 | $293.68 | $295.12 | $279.60 | $289.04 | -1.01% | 47,556,373 |
| Dec 2004 | $282.88 | $302.00 | $282.16 | $292.00 | +3.22% | 50,056,087 |
| Nov 2004 | $272.80 | $294.88 | $270.48 | $282.88 | +3.63% | 45,471,061 |
| Oct 2004 | $269.60 | $275.20 | $261.20 | $272.96 | +1.61% | 39,946,149 |
| Sep 2004 | $262.32 | $276.24 | $260.96 | $268.64 | +2.41% | 44,943,102 |
| Aug 2004 | $261.20 | $266.80 | $251.36 | $262.32 | -1.38% | 40,710,715 |
| Jul 2004 | $259.20 | $268.96 | $252.00 | $266.00 | +2.62% | 56,593,636 |
| Jun 2004 | $248.00 | $267.92 | $246.56 | $259.20 | +4.11% | 72,213,052 |
| May 2004 | $240.96 | $251.76 | $236.40 | $248.96 | +3.91% | 49,565,899 |
| Apr 2004 | $243.36 | $254.80 | $238.40 | $239.60 | -1.87% | 81,282,612 |
| Mar 2004 | $261.52 | $267.84 | $231.04 | $244.16 | -6.15% | 109,517,562 |
| Feb 2004 | $269.52 | $271.92 | $258.80 | $260.16 | -3.30% | 42,346,601 |
| Jan 2004 | $248.00 | $276.56 | $247.36 | $269.04 | +8.55% | 55,586,163 |
| Dec 2003 | $233.60 | $250.32 | $230.24 | $247.84 | +8.06% | 53,566,873 |
| Nov 2003 | $232.40 | $239.60 | $218.96 | $229.36 | -1.17% | 51,363,651 |
| Oct 2003 | $238.48 | $250.40 | $224.00 | $232.08 | -2.68% | 59,685,014 |
| Sep 2003 | $238.00 | $259.36 | $234.48 | $238.48 | +0.81% | 52,921,590 |
| Aug 2003 | $225.60 | $243.12 | $217.44 | $236.56 | +3.97% | 42,060,975 |
| Jul 2003 | $227.84 | $236.00 | $215.20 | $227.52 | -0.84% | 57,865,196 |
| Jun 2003 | $235.36 | $253.28 | $228.24 | $229.44 | -0.07% | 52,001,350 |
| May 2003 | $235.60 | $235.60 | $218.80 | $229.60 | -2.55% | 48,130,527 |
| Apr 2003 | $204.40 | $238.24 | $204.00 | $235.60 | +15.49% | 52,902,238 |
| Mar 2003 | $193.60 | $224.00 | $185.28 | $204.00 | +6.03% | 65,472,375 |
| Feb 2003 | $186.80 | $193.60 | $170.40 | $192.40 | +3.93% | 53,031,548 |
| Jan 2003 | $197.20 | $210.08 | $179.60 | $185.12 | -4.97% | 57,726,049 |
| Dec 2002 | $223.84 | $223.84 | $192.80 | $194.80 | -10.21% | 51,220,214 |
| Nov 2002 | $202.24 | $219.20 | $185.60 | $216.96 | +7.41% | 70,567,749 |
| Oct 2002 | $198.00 | $217.68 | $171.20 | $202.00 | +2.43% | 94,661,788 |
| Sep 2002 | $236.00 | $237.60 | $188.08 | $197.20 | -18.24% | 73,359,237 |
| Aug 2002 | $256.80 | $263.84 | $226.16 | $241.20 | -6.37% | 70,464,335 |
| Jul 2002 | $232.48 | $257.60 | $184.16 | $257.60 | +10.84% | 103,386,626 |
| Jun 2002 | $249.12 | $251.20 | $219.36 | $232.40 | -6.71% | 70,871,049 |
| May 2002 | $254.00 | $267.60 | $243.20 | $249.12 | -1.30% | 62,913,550 |
| Apr 2002 | $296.40 | $302.40 | $241.20 | $252.40 | -15.64% | 80,573,912 |
| Mar 2002 | $312.80 | $334.72 | $294.64 | $299.20 | -2.86% | 62,153,438 |
| Feb 2002 | $295.20 | $317.20 | $277.76 | $308.00 | +3.63% | 56,717,303 |
| Jan 2002 | $322.40 | $330.72 | $275.92 | $297.20 | -7.31% | 60,908,638 |
| Dec 2001 | $307.20 | $331.12 | $289.68 | $320.64 | +4.10% | 55,946,461 |
| Nov 2001 | $290.00 | $334.24 | $288.40 | $308.00 | +5.74% | 41,608,439 |
| Oct 2001 | $298.40 | $315.92 | $288.32 | $291.28 | -2.12% | 54,200,075 |
| Sep 2001 | $327.20 | $337.36 | $228.00 | $297.60 | -9.05% | 75,888,899 |
| Aug 2001 | $344.00 | $348.24 | $318.72 | $327.20 | -5.98% | 46,232,787 |
| Jul 2001 | $391.36 | $401.60 | $343.92 | $348.00 | -11.22% | 50,872,976 |
| Jun 2001 | $391.92 | $420.88 | $370.08 | $392.00 | 0.00% | 70,919,925 |
| May 2001 | $384.40 | $428.40 | $380.08 | $392.00 | +0.97% | 44,844,400 |
| Apr 2001 | $332.16 | $400.08 | $312.32 | $388.24 | +15.93% | 53,562,676 |
| Mar 2001 | $364.00 | $372.80 | $291.36 | $334.88 | -9.98% | 80,633,372 |
| Feb 2001 | $372.00 | $387.60 | $360.16 | $372.00 | +1.13% | 45,263,047 |
| Jan 2001 | $374.00 | $390.00 | $341.00 | $367.84 | -4.08% | 61,238,877 |
| Dec 2000 | $407.00 | $449.50 | $377.50 | $383.50 | -3.28% | 41,263,976 |
| Nov 2000 | $438.00 | $442.00 | $383.50 | $396.50 | -9.58% | 35,607,775 |
| Oct 2000 | $464.00 | $479.50 | $392.00 | $438.50 | -5.19% | 53,629,886 |
| Sep 2000 | $474.00 | $480.50 | $440.00 | $462.50 | -1.39% | 29,224,815 |
| Aug 2000 | $415.50 | $484.00 | $409.50 | $469.00 | +13.42% | 31,744,183 |
| Jul 2000 | $420.00 | $438.00 | $396.00 | $413.50 | -2.48% | 30,759,114 |
| Jun 2000 | $416.50 | $432.00 | $383.50 | $424.00 | +0.71% | 32,973,661 |
| May 2000 | $424.00 | $441.50 | $390.00 | $421.00 | +0.40% | 37,659,612 |
| Apr 2000 | $414.00 | $447.83 | $381.50 | $419.33 | +1.04% | 50,466,449 |
| Mar 2000 | $356.00 | $439.67 | $336.67 | $415.00 | +17.56% | 70,336,876 |
| Feb 2000 | $358.00 | $381.67 | $333.17 | $353.00 | -1.21% | 55,689,750 |
| Jan 2000 | $408.00 | $413.17 | $354.83 | $357.33 | -13.41% | 52,596,039 |
| Dec 1999 | $347.33 | $425.33 | $346.83 | $412.67 | +18.92% | 48,765,786 |
| Nov 1999 | $356.33 | $376.83 | $341.83 | $347.00 | -3.97% | 34,780,536 |
| Oct 1999 | $314.33 | $363.50 | $305.67 | $361.33 | +14.29% | 46,409,249 |
| Sep 1999 | $300.67 | $326.67 | $297.00 | $316.17 | +5.56% | 37,112,662 |
| Aug 1999 | $288.17 | $319.17 | $273.50 | $299.50 | +3.04% | 34,232,549 |
| Jul 1999 | $298.83 | $320.00 | $289.83 | $290.67 | -3.54% | 35,238,186 |
| Jun 1999 | $272.33 | $301.33 | $266.17 | $301.33 | +11.12% | 36,787,762 |
| May 1999 | $281.17 | $298.00 | $267.33 | $271.17 | -3.50% | 39,530,326 |
| Apr 1999 | $296.00 | $313.17 | $268.00 | $281.00 | -4.75% | 43,154,100 |
| Mar 1999 | $267.00 | $304.50 | $260.17 | $295.00 | +10.28% | 45,751,951 |
| Feb 1999 | $279.83 | $279.83 | $255.33 | $267.50 | -4.35% | 34,319,400 |
| Jan 1999 | $270.33 | $280.00 | $250.83 | $279.67 | +2.82% | 36,865,836 |
| Dec 1998 | $238.83 | $277.17 | $229.83 | $272.00 | +12.86% | 36,547,991 |
| Nov 1998 | $233.67 | $252.33 | $229.67 | $241.00 | +3.29% | 30,871,312 |
| Oct 1998 | $208.17 | $237.17 | $184.00 | $233.33 | +9.98% | 63,309,824 |
| Sep 1998 | $216.00 | $226.50 | $193.67 | $212.17 | -0.55% | 62,672,137 |
| Aug 1998 | $236.50 | $245.17 | $213.33 | $213.33 | -10.55% | 42,899,847 |
| Jul 1998 | $244.50 | $258.33 | $234.83 | $238.50 | -1.58% | 39,158,551 |
| Jun 1998 | $222.33 | $245.33 | $215.67 | $242.33 | +9.00% | 34,665,525 |
| May 1998 | $227.83 | $230.00 | $216.00 | $222.33 | -2.13% | 28,446,223 |
| Apr 1998 | $228.67 | $238.50 | $215.17 | $227.17 | -1.16% | 31,979,663 |
| Mar 1998 | $207.33 | $233.67 | $200.67 | $229.83 | +10.85% | 33,493,124 |
| Feb 1998 | $208.67 | $210.50 | $202.83 | $207.33 | +0.32% | 27,912,415 |
| Jan 1998 | $195.50 | $207.67 | $187.33 | $206.67 | +5.62% | 35,359,836 |
| Dec 1997 | $198.50 | $204.17 | $187.50 | $195.67 | -0.68% | 32,395,163 |
| Nov 1997 | $176.33 | $199.33 | $175.17 | $197.00 | +14.31% | 32,484,790 |
| Oct 1997 | $182.67 | $192.00 | $157.33 | $172.33 | -5.05% | 45,147,711 |
| Sep 1997 | $170.67 | $191.67 | $169.33 | $181.50 | +8.79% | 37,398,862 |
| Aug 1997 | $186.67 | $188.17 | $163.50 | $166.83 | -10.78% | 45,582,265 |
| Jul 1997 | $175.83 | $199.00 | $174.67 | $187.00 | +7.88% | 36,901,949 |
| Jun 1997 | $162.67 | $182.00 | $159.67 | $173.33 | +7.66% | 33,035,548 |
| May 1997 | $147.50 | $168.67 | $145.50 | $161.00 | +8.78% | 45,769,276 |
| Apr 1997 | $131.67 | $149.67 | $129.50 | $148.00 | +11.84% | 46,097,175 |
| Mar 1997 | $136.00 | $143.00 | $131.00 | $132.33 | -3.52% | 38,934,075 |
| Feb 1997 | $138.50 | $144.50 | $136.00 | $137.17 | -0.60% | 36,249,450 |
| Jan 1997 | $131.67 | $143.83 | $127.83 | $138.00 | +4.68% | 52,400,100 |
| Dec 1996 | $137.83 | $139.83 | $126.33 | $131.83 | -4.93% | 51,116,625 |
| Nov 1996 | $129.33 | $141.50 | $128.33 | $138.67 | +7.49% | 34,001,100 |
| Oct 1996 | $121.33 | $130.00 | $120.67 | $129.00 | +6.32% | 30,374,100 |
| Sep 1996 | $109.67 | $122.67 | $109.00 | $121.33 | +9.47% | 33,682,425 |
| Aug 1996 | $109.50 | $116.00 | $109.50 | $110.83 | +1.06% | 28,284,825 |
| Jul 1996 | $115.83 | $117.17 | $103.83 | $109.67 | -5.19% | 37,676,400 |
| Jun 1996 | $110.00 | $117.50 | $109.17 | $115.67 | +4.83% | 37,553,250 |
| May 1996 | $102.83 | $114.17 | $98.33 | $110.33 | +7.12% | 40,547,550 |
| Apr 1996 | $104.67 | $107.50 | $98.83 | $103.00 | -0.80% | 36,285,150 |
| Mar 1996 | $101.50 | $106.00 | $98.17 | $103.83 | +3.15% | 36,077,625 |
| Feb 1996 | $101.83 | $107.33 | $100.50 | $100.67 | -1.63% | 36,825,000 |
| Jan 1996 | $95.17 | $102.33 | $92.67 | $102.33 | +6.60% | 38,675,550 |
| Dec 1995 | $90.00 | $97.50 | $90.00 | $96.00 | +7.26% | 35,965,125 |
| Nov 1995 | $84.00 | $90.83 | $82.33 | $89.50 | +6.13% | 29,697,750 |
| Oct 1995 | $84.67 | $87.00 | $81.17 | $84.33 | -0.78% | 30,710,475 |
| Sep 1995 | $78.33 | $86.17 | $77.83 | $85.00 | +8.28% | 33,564,825 |
| Aug 1995 | $78.67 | $79.33 | $75.83 | $78.50 | -0.21% | 27,479,550 |
| Jul 1995 | $75.33 | $80.67 | $75.17 | $78.67 | +4.66% | 32,557,725 |
| Jun 1995 | $77.17 | $77.83 | $74.00 | $75.17 | -2.80% | 36,181,275 |
| May 1995 | $74.67 | $79.00 | $74.33 | $77.33 | +3.57% | 38,829,900 |
| Apr 1995 | $72.50 | $75.83 | $71.17 | $74.67 | +3.70% | 26,729,625 |
| Mar 1995 | $72.17 | $73.83 | $69.33 | $72.00 | -1.37% | 34,078,725 |
| Feb 1995 | $68.83 | $74.67 | $67.67 | $73.00 | +6.31% | 30,538,650 |
| Jan 1995 | $67.67 | $70.67 | $66.50 | $68.67 | +0.98% | 29,878,875 |
| Dec 1994 | $61.50 | $69.17 | $60.50 | $68.00 | +10.87% | 37,313,700 |
| Nov 1994 | $65.00 | $66.50 | $60.50 | $61.33 | -5.88% | 30,953,400 |
| Oct 1994 | $64.50 | $68.00 | $62.17 | $65.17 | +1.56% | 39,360,450 |
| Sep 1994 | $66.67 | $68.50 | $64.17 | $64.17 | -3.27% | 28,945,725 |
| Aug 1994 | $67.00 | $68.33 | $62.00 | $66.33 | -1.24% | 41,393,400 |
| Jul 1994 | $63.00 | $67.50 | $61.67 | $67.17 | +8.04% | 26,999,925 |
| Jun 1994 | $66.17 | $67.17 | $60.00 | $62.17 | -6.28% | 41,831,325 |
| May 1994 | $63.50 | $66.50 | $61.75 | $66.33 | +4.46% | 37,096,050 |
| Apr 1994 | $64.67 | $66.42 | $62.67 | $63.50 | -4.75% | 38,560,500 |
| Mar 1994 | $70.33 | $71.00 | $64.42 | $66.67 | -5.10% | 40,487,850 |
| Feb 1994 | $71.67 | $73.17 | $69.75 | $70.25 | -2.20% | 28,753,200 |
| Jan 1994 | $69.75 | $73.00 | $68.42 | $71.83 | +2.74% | 38,772,900 |
| Dec 1993 | $65.83 | $71.33 | $65.17 | $69.92 | +6.61% | 37,617,150 |
| Nov 1993 | $64.58 | $66.50 | $61.83 | $65.58 | +1.42% | 31,496,100 |
| Oct 1993 | $63.83 | $65.92 | $63.17 | $64.67 | +1.17% | 24,296,400 |
| Sep 1993 | $65.50 | $65.83 | $63.00 | $63.92 | -2.42% | 29,966,850 |
| Aug 1993 | $65.67 | $66.83 | $64.00 | $65.50 | -0.25% | 26,467,800 |
| Jul 1993 | $63.83 | $67.25 | $63.00 | $65.67 | +2.87% | 33,284,550 |
| Jun 1993 | $62.00 | $64.25 | $61.83 | $63.83 | +3.23% | 33,257,550 |
| May 1993 | $60.42 | $63.42 | $59.17 | $61.83 | +2.34% | 32,817,150 |
| Apr 1993 | $59.67 | $64.00 | $58.83 | $60.42 | +1.68% | 36,499,350 |
| Mar 1993 | $56.33 | $60.67 | $55.50 | $59.42 | +5.94% | 37,788,450 |
| Feb 1993 | $57.33 | $58.50 | $53.92 | $56.08 | -2.32% | 35,007,300 |
| Jan 1993 | $57.08 | $58.17 | $55.00 | $57.42 | +0.73% | 31,834,500 |
| Dec 1992 | $55.00 | $58.33 | $54.25 | $57.00 | +2.70% | 32,230,950 |
| Nov 1992 | $51.25 | $55.83 | $51.25 | $55.50 | +8.47% | 32,188,950 |
| Oct 1992 | $52.33 | $52.33 | $48.75 | $51.17 | -1.92% | 29,977,800 |
| Sep 1992 | $49.25 | $53.17 | $49.00 | $52.17 | +5.74% | 32,217,450 |
| Aug 1992 | $50.92 | $51.25 | $48.67 | $49.33 | -3.27% | 28,276,800 |
| Jul 1992 | $52.08 | $52.50 | $49.83 | $51.00 | -1.61% | 31,378,350 |
| Jun 1992 | $51.00 | $52.92 | $49.83 | $51.83 | +1.80% | 28,909,200 |
| May 1992 | $50.92 | $53.08 | $50.08 | $50.92 | -0.33% | 29,780,550 |
| Apr 1992 | $50.33 | $52.83 | $48.50 | $51.08 | +1.15% | 41,373,600 |
| Mar 1992 | $52.42 | $53.25 | $50.42 | $50.50 | -3.66% | 32,696,550 |
| Feb 1992 | $50.00 | $53.83 | $49.92 | $52.42 | +4.48% | 35,271,000 |
| Jan 1992 | $50.42 | $53.83 | $49.08 | $50.17 | -1.63% | 52,792,950 |
| Dec 1991 | $42.67 | $52.08 | $41.33 | $51.00 | +18.15% | 56,827,050 |
| Nov 1991 | $46.33 | $47.00 | $42.92 | $43.17 | -6.16% | 40,263,750 |
| Oct 1991 | $46.50 | $48.33 | $43.50 | $46.00 | -0.54% | 46,291,800 |
| Sep 1991 | $49.92 | $50.25 | $44.92 | $46.25 | -7.35% | 40,886,400 |
| Aug 1991 | $48.92 | $50.42 | $45.92 | $49.92 | +2.22% | 41,946,600 |
| Jul 1991 | $49.67 | $50.50 | $47.58 | $48.83 | -1.01% | 39,456,900 |
| Jun 1991 | $51.33 | $51.75 | $48.58 | $49.33 | -4.21% | 32,753,550 |
| May 1991 | $47.33 | $51.58 | $46.42 | $51.50 | +9.19% | 37,167,900 |
| Apr 1991 | $46.42 | $50.50 | $46.33 | $47.17 | +1.62% | 43,163,250 |
| Mar 1991 | $44.92 | $47.00 | $43.67 | $46.42 | +2.39% | 42,889,200 |
| Feb 1991 | $42.50 | $47.33 | $42.17 | $45.33 | +6.25% | 59,564,100 |
| Jan 1991 | $38.08 | $42.75 | $35.33 | $42.67 | +11.55% | 59,665,200 |
| Dec 1990 | $36.50 | $39.00 | $36.25 | $38.25 | +4.79% | 40,283,100 |
| Nov 1990 | $34.42 | $37.50 | $34.17 | $36.50 | +5.29% | 46,649,550 |
| Oct 1990 | $36.33 | $38.25 | $33.33 | $34.67 | -4.59% | 65,113,200 |
| Sep 1990 | $40.92 | $41.58 | $33.50 | $36.33 | -12.10% | 54,899,550 |
| Aug 1990 | $47.67 | $48.08 | $38.50 | $41.33 | -13.44% | 68,785,350 |
| Jul 1990 | $46.25 | $50.33 | $46.25 | $47.75 | +3.43% | 46,365,900 |
| Jun 1990 | $46.42 | $47.42 | $45.50 | $46.17 | +0.54% | 35,739,000 |
| May 1990 | $42.83 | $46.75 | $42.83 | $45.92 | +7.62% | 47,668,350 |
| Apr 1990 | $42.58 | $44.83 | $42.42 | $42.67 | -0.39% | 35,989,650 |
| Mar 1990 | $41.08 | $43.50 | $40.75 | $42.83 | +4.05% | 45,967,350 |
| Feb 1990 | $41.50 | $42.50 | $40.08 | $41.17 | -0.80% | 39,591,150 |
| Jan 1990 | $43.08 | $44.67 | $40.50 | $41.50 | -3.49% | 58,974,150 |
| Dec 1989 | $41.50 | $43.17 | $41.08 | $43.00 | +4.03% | 37,921,950 |
| Nov 1989 | $36.92 | $41.50 | $35.17 | $41.33 | +11.96% | 43,839,600 |
| Oct 1989 | $37.92 | $39.50 | $35.17 | $36.92 | -1.99% | 52,136,550 |
| Sep 1989 | $38.25 | $39.00 | $36.50 | $37.67 | -1.95% | 35,789,100 |
| Aug 1989 | $39.00 | $39.42 | $37.08 | $38.42 | -1.50% | 45,481,350 |
| Jul 1989 | $34.58 | $39.00 | $34.25 | $39.00 | +13.32% | 38,329,050 |
| Jun 1989 | $36.42 | $37.50 | $34.25 | $34.42 | -5.49% | 47,254,800 |
| May 1989 | $32.33 | $36.67 | $31.33 | $36.42 | +11.76% | 63,776,850 |
| Apr 1989 | $29.75 | $32.83 | $29.67 | $32.58 | +9.83% | 38,763,150 |
| Mar 1989 | $30.42 | $31.08 | $29.17 | $29.67 | -2.73% | 44,743,950 |
| Feb 1989 | $32.25 | $32.67 | $30.08 | $30.50 | -5.43% | 37,205,250 |
| Jan 1989 | $29.75 | $32.33 | $29.00 | $32.25 | +8.10% | 51,242,550 |
| Dec 1988 | $30.00 | $31.08 | $29.00 | $29.83 | -0.56% | 42,139,350 |
| Nov 1988 | $29.08 | $30.50 | $28.08 | $30.00 | +3.15% | 43,682,700 |
| Oct 1988 | $28.92 | $30.17 | $28.42 | $29.08 | +0.58% | 38,058,450 |
| Sep 1988 | $26.75 | $29.33 | $26.25 | $28.92 | +7.43% | 41,392,200 |
| Aug 1988 | $28.33 | $28.75 | $26.00 | $26.92 | -5.56% | 40,122,000 |
| Jul 1988 | $29.42 | $29.83 | $27.00 | $28.50 | -2.56% | 36,671,100 |
| Jun 1988 | $28.00 | $29.67 | $27.83 | $29.25 | +4.46% | 48,378,150 |
| May 1988 | $26.83 | $28.17 | $25.58 | $28.00 | +4.02% | 40,224,900 |
| Apr 1988 | $26.92 | $28.58 | $26.00 | $26.92 | 0.00% | 51,557,700 |
| Mar 1988 | $30.25 | $30.42 | $26.67 | $26.92 | -11.26% | 54,378,150 |
| Feb 1988 | $30.25 | $30.50 | $27.67 | $30.33 | +0.83% | 47,761,200 |
| Jan 1988 | $29.75 | $31.92 | $28.17 | $30.08 | +2.27% | 47,155,800 |
| Dec 1987 | $28.00 | $31.58 | $26.00 | $29.42 | +4.13% | 63,546,600 |
| Nov 1987 | $30.33 | $31.83 | $27.42 | $28.25 | -10.55% | 56,628,000 |
| Oct 1987 | $41.00 | $41.83 | $25.83 | $31.58 | -22.97% | 102,333,150 |
| Sep 1987 | $41.92 | $42.25 | $38.17 | $41.00 | -1.60% | 61,333,500 |
| Aug 1987 | $38.83 | $44.25 | $38.33 | $41.67 | +5.48% | 57,016,500 |
| Jul 1987 | $36.25 | $39.67 | $35.75 | $39.50 | +8.97% | 44,689,950 |
| Jun 1987 | $35.17 | $37.42 | $34.17 | $36.25 | +4.57% | 51,236,550 |
| May 1987 | $34.38 | $35.83 | $32.75 | $34.67 | +0.48% | 58,862,100 |
| Apr 1987 | $34.54 | $37.62 | $33.08 | $34.50 | -1.31% | 77,473,800 |
| Mar 1987 | $34.54 | $37.21 | $34.00 | $34.96 | +1.45% | 63,120,600 |
| Feb 1987 | $33.46 | $34.75 | $32.17 | $34.46 | +3.12% | 64,163,700 |
| Jan 1987 | $28.79 | $34.67 | $28.79 | $33.42 | +16.57% | 85,670,400 |
| Dec 1986 | $27.33 | $29.58 | $27.17 | $28.67 | +3.61% | 70,002,900 |
| Nov 1986 | $25.63 | $27.96 | $24.88 | $27.67 | +8.85% | 48,956,400 |
| Oct 1986 | $24.08 | $25.83 | $23.54 | $25.42 | +6.09% | 45,908,100 |
| Sep 1986 | $26.33 | $26.58 | $23.67 | $23.96 | -8.58% | 56,201,100 |
| Aug 1986 | $24.38 | $26.46 | $23.79 | $26.21 | +7.71% | 37,265,700 |
| Jul 1986 | $26.88 | $27.50 | $23.75 | $24.33 | -9.88% | 49,589,100 |
| Jun 1986 | $26.67 | $27.54 | $26.33 | $27.00 | +1.57% | 45,365,100 |
| May 1986 | $25.96 | $27.21 | $25.04 | $26.58 | +2.08% | 44,138,400 |
| Apr 1986 | $26.33 | $27.50 | $23.83 | $26.04 | -0.48% | 49,038,900 |
| Mar 1986 | $25.83 | $26.46 | $24.54 | $26.17 | +1.29% | 46,116,600 |
| Feb 1986 | $23.71 | $26.29 | $23.67 | $25.83 | +9.35% | 37,494,600 |
| Jan 1986 | $24.00 | $24.71 | $22.17 | $23.63 | -2.58% | 38,322,600 |
| Dec 1985 | $21.50 | $24.63 | $21.46 | $24.25 | +10.86% | 54,231,000 |
| Nov 1985 | $19.21 | $22.25 | $19.21 | $21.88 | +13.88% | 41,075,700 |
| Oct 1985 | $19.17 | $20.67 | $18.75 | $19.21 | +0.22% | 38,458,500 |
| Sep 1985 | $20.37 | $20.67 | $18.92 | $19.17 | -5.74% | 33,701,100 |
| Aug 1985 | $21.46 | $21.50 | $19.92 | $20.33 | -4.87% | 23,935,200 |
| Jul 1985 | $20.58 | $21.42 | $20.08 | $21.38 | +3.64% | 33,356,400 |
| Jun 1985 | $20.33 | $20.92 | $19.71 | $20.63 | +2.06% | 35,131,200 |
| May 1985 | $19.42 | $20.58 | $19.33 | $20.21 | +2.54% | 44,046,600 |
| Apr 1985 | $19.67 | $20.46 | $19.46 | $19.71 | 0.00% | 32,173,200 |
| Mar 1985 | $21.29 | $21.63 | $19.46 | $19.71 | -7.07% | 46,170,300 |
| Feb 1985 | $20.92 | $21.75 | $20.42 | $21.21 | -0.39% | 31,844,100 |
| Jan 1985 | $18.79 | $21.75 | $18.54 | $21.29 | +12.80% | 47,915,700 |
| Dec 1984 | $18.46 | $19.13 | $17.67 | $18.88 | +2.26% | 27,605,400 |
| Nov 1984 | $19.17 | $19.62 | $18.33 | $18.46 | -3.70% | 35,694,600 |
| Oct 1984 | $18.42 | $19.62 | $17.75 | $19.17 | +3.14% | 31,451,100 |
| Sep 1984 | $18.75 | $19.79 | $18.33 | $18.58 | -1.55% | 40,856,100 |
| Aug 1984 | $17.50 | $19.79 | $17.50 | $18.88 | +7.86% | 45,831,600 |
| Jul 1984 | $17.54 | $17.67 | $16.08 | $17.50 | -0.24% | 34,834,800 |
| Jun 1984 | $17.54 | $18.17 | $17.42 | $17.54 | -0.94% | 28,158,000 |
| May 1984 | $18.58 | $18.83 | $16.83 | $17.71 | -4.28% | 32,653,200 |
| Apr 1984 | $18.29 | $18.75 | $17.08 | $18.50 | +1.14% | 32,145,300 |
| Mar 1984 | $17.13 | $18.50 | $16.25 | $18.29 | +5.53% | 37,691,700 |
| Feb 1984 | $18.13 | $18.67 | $17.00 | $17.33 | -4.37% | 40,750,800 |
| Jan 1984 | $19.46 | $19.67 | $17.75 | $18.13 | -7.25% | 29,855,700 |
| Dec 1983 | $18.92 | $19.62 | $18.33 | $19.54 | +2.63% | 27,716,400 |
| Nov 1983 | $17.29 | $19.38 | $17.00 | $19.04 | +10.39% | 32,706,600 |
| Oct 1983 | $17.50 | $18.71 | $16.96 | $17.25 | -1.90% | 32,248,200 |
| Sep 1983 | $17.00 | $17.79 | $16.33 | $17.58 | +3.18% | 29,724,900 |
| Aug 1983 | $16.42 | $17.08 | $15.33 | $17.04 | +2.51% | 45,650,400 |
| Jul 1983 | $18.33 | $18.33 | $16.33 | $16.63 | -9.32% | 30,848,100 |
| Jun 1983 | $17.27 | $19.25 | $17.27 | $18.33 | +6.41% | 39,448,800 |
| May 1983 | $18.44 | $18.77 | $17.21 | $17.23 | -7.60% | 37,732,200 |
| Apr 1983 | $17.50 | $18.79 | $17.13 | $18.65 | +6.55% | 28,688,400 |
| Mar 1983 | $18.33 | $18.54 | $16.92 | $17.50 | -3.23% | 38,476,800 |
| Feb 1983 | $17.04 | $18.25 | $16.54 | $18.08 | +4.83% | 37,399,200 |
| Jan 1983 | $15.56 | $17.25 | $15.13 | $17.25 | +9.09% | 46,588,800 |
| Dec 1982 | $15.38 | $16.67 | $15.19 | $15.81 | +2.57% | 37,073,400 |
| Nov 1982 | $14.44 | $15.71 | $14.19 | $15.42 | +7.71% | 41,524,800 |
| Oct 1982 | $12.67 | $14.46 | $12.44 | $14.31 | +14.88% | 50,240,400 |
| Sep 1982 | $12.46 | $13.23 | $12.25 | $12.46 | -0.66% | 46,662,000 |
| Aug 1982 | $11.15 | $12.65 | $10.48 | $12.54 | +14.45% | 62,161,200 |
| Jul 1982 | $10.60 | $11.65 | $10.48 | $10.96 | +3.34% | 33,822,600 |
| Jun 1982 | $10.31 | $10.71 | $10.00 | $10.60 | +2.83% | 32,093,400 |
| May 1982 | $10.73 | $11.04 | $10.25 | $10.31 | -3.51% | 24,136,800 |
| Apr 1982 | $10.67 | $11.06 | $10.50 | $10.69 | +1.18% | 23,360,400 |
| Mar 1982 | $10.52 | $10.67 | $9.83 | $10.56 | +0.79% | 34,953,000 |
| Feb 1982 | $10.31 | $10.63 | $9.81 | $10.48 | +0.60% | 26,842,200 |
| Jan 1982 | $9.71 | $10.44 | $9.17 | $10.42 | +8.93% | 24,461,400 |
| Dec 1981 | $10.04 | $10.04 | $9.50 | $9.56 | -4.97% | 20,464,200 |
| Nov 1981 | $9.17 | $10.06 | $9.17 | $10.06 | +11.29% | 21,336,000 |
| Oct 1981 | $9.15 | $9.63 | $8.85 | $9.04 | -1.14% | 17,353,800 |
| Sep 1981 | $9.31 | $9.48 | $8.52 | $9.15 | -1.79% | 29,038,200 |
| Aug 1981 | $10.17 | $10.23 | $9.21 | $9.31 | -8.40% | 18,169,200 |
| Jul 1981 | $10.31 | $10.63 | $9.85 | $10.17 | -1.41% | 21,671,400 |
| Jun 1981 | $10.96 | $11.15 | $10.27 | $10.31 | -5.89% | 24,393,000 |
| May 1981 | $10.94 | $11.13 | $10.38 | $10.96 | +0.19% | 21,959,400 |
| Apr 1981 | $11.19 | $11.65 | $10.85 | $10.94 | -2.05% | 20,982,600 |
| Mar 1981 | $11.02 | $11.52 | $10.83 | $11.17 | +0.37% | 28,518,000 |
| Feb 1981 | $10.21 | $11.29 | $9.98 | $11.13 | +8.98% | 22,509,600 |
| Jan 1981 | $10.23 | $10.75 | $9.85 | $10.21 | 0.00% | 27,490,200 |
| Dec 1980 | $10.17 | $10.25 | $9.25 | $10.21 | -1.01% | 21,458,400 |
| Nov 1980 | $9.02 | $10.50 | $9.00 | $10.31 | +14.32% | 32,694,600 |
| Oct 1980 | $8.77 | $9.29 | $8.58 | $9.02 | +2.85% | 26,188,200 |
| Sep 1980 | $9.08 | $9.31 | $8.69 | $8.77 | -3.44% | 24,639,000 |
| Aug 1980 | $9.35 | $9.69 | $9.00 | $9.08 | -3.11% | 25,878,000 |
| Jul 1980 | $8.58 | $9.37 | $8.52 | $9.37 | +9.22% | 19,653,600 |
| Jun 1980 | $8.25 | $8.67 | $7.44 | $8.58 | +4.04% | 23,272,800 |
| May 1980 | $7.92 | $8.38 | $7.63 | $8.25 | +4.21% | 19,204,800 |
| Apr 1980 | $8.02 | $8.13 | $7.42 | $7.92 | -1.30% | 16,089,000 |
| Mar 1980 | $8.38 | $8.46 | $7.33 | $8.02 | -4.23% | 23,905,800 |
| Feb 1980 | $9.17 | $9.40 | $8.15 | $8.38 | -8.64% | 22,459,800 |
| Jan 1980 | $8.44 | $9.58 | $7.98 | $9.17 | +8.64% | 27,294,000 |
| Dec 1979 | $7.69 | $8.50 | $7.63 | $8.44 | +9.76% | 19,240,200 |
| Nov 1979 | $8.06 | $8.10 | $7.50 | $7.69 | -4.65% | 16,113,000 |
| Oct 1979 | $8.42 | $8.71 | $7.67 | $8.06 | -4.68% | 18,269,400 |
| Sep 1979 | $8.88 | $8.90 | $8.35 | $8.46 | -4.70% | 14,965,800 |
| Aug 1979 | $8.60 | $9.46 | $8.50 | $8.88 | +3.15% | 15,464,400 |
| Jul 1979 | $8.33 | $8.67 | $8.19 | $8.60 | +3.25% | 15,566,400 |
| Jun 1979 | $8.19 | $8.46 | $8.00 | $8.33 | +1.78% | 13,404,600 |
| May 1979 | $8.19 | $8.60 | $8.08 | $8.19 | 0.00% | 15,379,200 |
| Apr 1979 | $7.92 | $8.29 | $7.81 | $8.19 | +2.35% | 14,242,800 |
| Mar 1979 | $7.67 | $8.27 | $7.63 | $8.00 | +4.35% | 17,062,800 |
| Feb 1979 | $8.04 | $8.23 | $7.58 | $7.67 | -4.66% | 14,392,200 |
| Jan 1979 | $7.85 | $8.40 | $7.79 | $8.04 | +2.39% | 14,878,200 |
| Dec 1978 | $7.94 | $8.25 | $7.63 | $7.85 | 0.00% | 10,414,800 |
| Nov 1978 | $8.08 | $8.50 | $7.77 | $7.85 | -0.79% | 14,815,800 |
| Oct 1978 | $8.83 | $8.98 | $7.67 | $7.92 | -10.17% | 18,999,000 |
| Sep 1978 | $9.04 | $9.21 | $8.62 | $8.81 | -2.53% | 19,993,200 |
| Aug 1978 | $8.94 | $9.60 | $8.88 | $9.04 | +1.16% | 20,299,200 |
| Jul 1978 | $8.40 | $9.08 | $8.31 | $8.94 | +6.19% | 14,013,600 |
| Jun 1978 | $8.81 | $9.15 | $8.21 | $8.42 | -4.49% | 14,784,000 |
| May 1978 | $8.71 | $9.13 | $8.31 | $8.81 | +1.20% | 19,635,000 |
| Apr 1978 | $7.77 | $8.92 | $7.65 | $8.71 | +12.06% | 22,743,000 |
| Mar 1978 | $7.44 | $7.98 | $7.27 | $7.77 | +4.19% | 13,239,000 |
| Feb 1978 | $7.63 | $8.00 | $7.38 | $7.46 | -2.19% | 12,754,200 |
| Jan 1978 | $8.27 | $8.27 | $7.50 | $7.63 | -8.27% | 17,761,800 |
| Dec 1977 | $8.35 | $8.42 | $7.90 | $8.31 | -0.50% | 17,548,200 |
| Nov 1977 | $8.31 | $8.79 | $8.15 | $8.35 | 0.00% | 11,503,800 |
| Oct 1977 | $8.56 | $8.65 | $8.17 | $8.35 | -2.19% | 12,978,600 |
| Sep 1977 | $8.90 | $9.19 | $8.40 | $8.54 | -3.98% | 11,433,000 |
| Aug 1977 | $9.06 | $9.23 | $8.60 | $8.90 | -1.84% | 13,386,600 |
| Jul 1977 | $9.42 | $9.42 | $9.00 | $9.06 | -3.76% | 13,425,600 |
| Jun 1977 | $9.04 | $9.54 | $9.00 | $9.42 | +4.15% | 15,423,600 |
| May 1977 | $8.98 | $9.27 | $8.71 | $9.04 | +0.70% | 14,405,400 |
| Apr 1977 | $8.19 | $9.06 | $7.98 | $8.98 | +9.67% | 21,224,400 |
| Mar 1977 | $8.44 | $8.75 | $8.17 | $8.19 | -2.72% | 13,750,200 |
| Feb 1977 | $8.81 | $8.90 | $8.29 | $8.42 | -4.49% | 12,782,400 |
| Jan 1977 | $9.17 | $9.31 | $8.71 | $8.81 | -4.94% | 15,701,400 |
| Dec 1976 | $8.44 | $9.29 | $8.44 | $9.27 | +9.88% | 24,493,800 |
| Nov 1976 | $8.90 | $8.96 | $8.35 | $8.44 | -5.15% | 11,419,200 |
| Oct 1976 | $9.02 | $9.08 | $8.35 | $8.90 | -1.39% | 17,069,400 |
| Sep 1976 | $8.83 | $9.50 | $8.73 | $9.02 | +2.12% | 11,393,400 |
| Aug 1976 | $9.08 | $9.44 | $8.69 | $8.83 | -2.75% | 8,620,800 |
| Jul 1976 | $9.52 | $9.88 | $8.88 | $9.08 | -4.60% | 11,727,000 |
| Jun 1976 | $8.48 | $9.71 | $8.44 | $9.52 | +12.28% | 14,753,400 |
| May 1976 | $8.96 | $9.00 | $8.31 | $8.48 | -5.35% | 9,568,800 |
| Apr 1976 | $8.75 | $9.33 | $8.54 | $8.96 | +2.38% | 12,052,800 |
| Mar 1976 | $8.90 | $9.04 | $8.29 | $8.75 | -1.64% | 14,501,400 |
| Feb 1976 | $9.31 | $9.31 | $8.48 | $8.90 | -4.69% | 12,785,400 |
| Jan 1976 | $7.69 | $9.46 | $7.67 | $9.33 | +21.41% | 16,041,000 |
| Dec 1975 | $8.04 | $8.13 | $7.52 | $7.69 | -4.41% | 8,847,600 |
| Nov 1975 | $8.00 | $8.33 | $7.83 | $8.04 | +0.26% | 5,673,600 |
| Oct 1975 | $7.33 | $8.21 | $7.04 | $8.02 | +9.37% | 8,920,800 |
| Sep 1975 | $7.71 | $7.83 | $7.00 | $7.33 | -4.86% | 7,699,200 |
| Aug 1975 | $7.85 | $7.90 | $6.90 | $7.71 | -2.12% | 7,324,800 |
| Jul 1975 | $8.77 | $8.79 | $7.75 | $7.88 | -10.21% | 10,690,200 |
| Jun 1975 | $7.63 | $8.81 | $7.42 | $8.77 | +15.98% | 10,013,400 |
| May 1975 | $7.75 | $8.08 | $7.42 | $7.56 | -1.36% | 10,912,200 |
| Apr 1975 | $7.67 | $8.17 | $7.38 | $7.67 | 0.00% | 11,241,000 |
| Mar 1975 | $7.35 | $8.25 | $7.21 | $7.67 | +4.25% | 11,966,400 |
| Feb 1975 | $6.44 | $7.60 | $6.35 | $7.35 | +14.24% | 12,544,800 |
| Jan 1975 | $5.56 | $6.62 | $5.40 | $6.44 | +15.73% | 13,135,800 |
| Dec 1974 | $6.13 | $6.13 | $5.13 | $5.56 | -10.10% | 8,674,800 |
| Nov 1974 | $6.38 | $6.75 | $5.54 | $6.19 | -2.94% | 8,870,400 |
| Oct 1974 | $5.21 | $6.48 | $5.08 | $6.38 | +22.40% | 12,072,000 |
| Sep 1974 | $6.31 | $6.44 | $5.00 | $5.21 | -17.49% | 9,015,000 |
| Aug 1974 | $7.17 | $7.83 | $5.83 | $6.31 | -11.92% | 7,134,000 |
| Jul 1974 | $8.21 | $8.29 | $7.15 | $7.17 | -12.69% | 7,788,600 |
| Jun 1974 | $8.04 | $8.50 | $7.94 | $8.21 | +2.07% | 6,459,000 |
| May 1974 | $8.52 | $9.00 | $7.79 | $8.04 | -5.39% | 9,670,200 |
| Apr 1974 | $9.04 | $9.33 | $8.38 | $8.50 | -5.99% | 6,314,400 |
| Mar 1974 | $9.44 | $9.52 | $8.46 | $9.04 | -4.19% | 12,333,000 |
| Feb 1974 | $9.98 | $9.98 | $8.92 | $9.44 | -5.43% | 6,969,000 |
| Jan 1974 | $10.46 | $10.83 | $9.83 | $9.98 | -4.96% | 7,895,400 |
| Dec 1973 | $10.52 | $10.54 | $9.50 | $10.50 | -0.20% | 9,232,200 |
| Nov 1973 | $10.90 | $11.33 | $10.10 | $10.52 | -3.44% | 8,676,600 |
| Oct 1973 | $10.48 | $11.44 | $10.31 | $10.90 | +3.77% | 9,224,400 |
| Sep 1973 | $9.88 | $10.94 | $9.35 | $10.50 | +6.55% | 10,944,000 |
| Aug 1973 | $10.46 | $10.50 | $9.58 | $9.85 | -5.78% | 10,652,400 |
| Jul 1973 | $9.56 | $10.81 | $9.29 | $10.46 | +9.37% | 9,579,000 |
| Jun 1973 | $9.83 | $10.29 | $9.25 | $9.56 | -3.57% | 7,497,000 |
| May 1973 | $9.88 | $10.50 | $9.17 | $9.92 | +0.42% | 11,293,200 |
| Apr 1973 | $10.71 | $10.81 | $9.63 | $9.88 | -8.14% | 8,641,200 |
| Mar 1973 | $11.15 | $11.46 | $10.38 | $10.75 | -3.55% | 7,878,600 |
| Feb 1973 | $11.67 | $12.02 | $10.85 | $11.15 | -4.46% | 7,776,000 |
| Jan 1973 | $12.21 | $12.65 | $11.37 | $11.67 | -3.94% | 8,726,400 |
| Dec 1972 | $11.33 | $12.17 | $11.19 | $12.15 | +7.37% | 7,540,800 |
| Nov 1972 | $10.65 | $11.37 | $10.60 | $11.31 | +6.26% | 6,616,800 |
| Oct 1972 | $11.06 | $11.08 | $10.31 | $10.65 | -3.77% | 7,935,000 |
| Sep 1972 | $11.08 | $11.23 | $10.63 | $11.06 | -0.19% | 3,534,600 |
| Aug 1972 | $10.50 | $11.67 | $10.46 | $11.08 | +5.56% | 7,181,400 |
| Jul 1972 | $10.96 | $11.29 | $10.42 | $10.50 | -4.18% | 6,412,800 |
| Jun 1972 | $11.46 | $11.60 | $10.85 | $10.96 | -4.36% | 5,355,000 |
| May 1972 | $11.27 | $11.71 | $10.67 | $11.46 | +1.66% | 5,794,800 |
| Apr 1972 | $10.77 | $11.81 | $10.69 | $11.27 | +4.64% | 7,264,200 |
| Mar 1972 | $10.13 | $10.83 | $10.13 | $10.77 | +6.60% | 10,389,000 |
| Feb 1972 | $10.33 | $10.38 | $9.71 | $10.10 | -2.22% | 10,350,000 |
| Jan 1972 | $10.44 | $10.83 | $10.13 | $10.33 | -1.00% | 10,588,800 |
| Dec 1971 | $10.02 | $11.08 | $9.94 | $10.44 | +4.81% | 8,863,800 |
| Nov 1971 | $9.71 | $9.98 | $9.17 | $9.96 | +2.58% | 9,327,000 |
| Oct 1971 | $10.25 | $10.79 | $9.56 | $9.71 | -5.28% | 7,333,200 |
| Sep 1971 | $10.33 | $10.98 | $9.96 | $10.25 | -0.81% | 6,404,400 |
| Aug 1971 | $8.90 | $10.54 | $8.85 | $10.33 | +16.16% | 13,098,600 |
| Jul 1971 | $10.13 | $10.29 | $8.81 | $8.90 | -12.14% | 12,193,800 |
| Jun 1971 | $9.99 | $10.32 | $9.63 | $10.13 | +1.36% | 7,907,400 |
| May 1971 | $10.23 | $10.35 | $9.58 | $9.99 | -2.44% | 8,950,800 |
| Apr 1971 | $9.33 | $10.36 | $9.26 | $10.24 | +9.71% | 11,524,800 |
| Mar 1971 | $9.00 | $9.42 | $8.92 | $9.33 | +3.58% | 11,036,400 |
| Feb 1971 | $8.27 | $9.04 | $8.26 | $9.01 | +8.94% | 13,089,600 |
| Jan 1971 | $7.82 | $8.86 | $7.75 | $8.27 | +5.73% | 11,025,600 |
| Dec 1970 | $7.36 | $7.88 | $7.24 | $7.82 | +6.22% | 11,196,000 |
| Nov 1970 | $7.17 | $7.42 | $7.03 | $7.36 | +2.76% | 8,620,800 |
| Oct 1970 | $7.03 | $7.28 | $6.88 | $7.17 | +1.93% | 8,738,400 |
| Sep 1970 | $6.54 | $7.24 | $6.39 | $7.03 | +7.48% | 7,951,200 |
| Aug 1970 | $6.35 | $6.67 | $6.11 | $6.54 | +2.11% | 8,164,800 |
| Jul 1970 | $5.63 | $6.50 | $5.56 | $6.41 | +13.89% | 9,237,600 |
| Jun 1970 | $5.53 | $5.92 | $5.42 | $5.63 | +1.70% | 9,330,000 |
| May 1970 | $5.94 | $5.97 | $5.02 | $5.53 | -6.84% | 9,568,800 |
| Apr 1970 | $6.16 | $6.42 | $5.80 | $5.94 | -3.39% | 9,916,800 |
| Mar 1970 | $5.91 | $6.32 | $5.75 | $6.15 | +4.61% | 11,194,800 |
| Feb 1970 | $6.05 | $6.16 | $5.64 | $5.87 | -2.59% | 10,016,400 |
| Jan 1970 | $6.46 | $6.47 | $6.03 | $6.03 | -6.61% | 10,164,000 |
| Dec 1969 | $6.68 | $6.73 | $6.18 | $6.46 | -3.28% | 10,648,800 |
| Nov 1969 | $7.01 | $7.14 | $6.67 | $6.68 | -4.76% | 6,936,000 |
| Oct 1969 | $7.08 | $7.49 | $6.86 | $7.01 | -1.03% | 9,370,800 |
| Sep 1969 | $6.98 | $7.22 | $6.75 | $7.08 | +1.49% | 7,826,400 |
| Aug 1969 | $7.18 | $7.35 | $6.77 | $6.98 | -2.76% | 6,955,200 |
| Jul 1969 | $7.50 | $7.60 | $6.94 | $7.18 | -4.31% | 6,409,200 |
| Jun 1969 | $7.83 | $7.83 | $7.36 | $7.50 | -4.51% | 7,407,600 |
| May 1969 | $8.15 | $8.19 | $7.79 | $7.85 | -3.58% | 7,347,600 |
| Apr 1969 | $7.69 | $8.15 | $7.40 | $8.15 | +5.96% | 7,400,400 |
| Mar 1969 | $7.21 | $7.75 | $7.15 | $7.69 | +6.65% | 7,567,200 |
| Feb 1969 | $7.70 | $7.74 | $7.09 | $7.21 | -6.74% | 7,453,200 |
| Jan 1969 | $7.84 | $8.02 | $7.42 | $7.73 | -1.20% | 7,687,200 |
| Dec 1968 | $8.30 | $8.31 | $7.75 | $7.82 | -5.77% | 6,122,400 |
| Nov 1968 | $7.92 | $8.36 | $7.79 | $8.30 | +4.87% | 6,998,400 |
| Oct 1968 | $7.10 | $8.17 | $7.08 | $7.92 | +11.44% | 11,925,600 |
| Sep 1968 | $7.01 | $7.44 | $6.90 | $7.10 | +1.34% | 7,416,000 |
| Aug 1968 | $7.03 | $7.11 | $6.69 | $7.01 | -0.30% | 7,282,800 |
| Jul 1968 | $7.19 | $7.40 | $6.92 | $7.03 | -2.17% | 10,480,800 |
| Jun 1968 | $7.40 | $7.63 | $7.15 | $7.19 | -2.13% | 8,869,200 |
| May 1968 | $7.99 | $8.15 | $7.21 | $7.34 | -8.08% | 7,650,000 |
| Apr 1968 | $7.31 | $8.05 | $7.31 | $7.99 | +11.00% | 7,262,400 |
| Mar 1968 | $7.25 | $7.50 | $7.06 | $7.20 | -0.58% | 5,161,200 |
| Feb 1968 | $7.32 | $7.61 | $7.17 | $7.24 | -1.14% | 5,599,200 |
| Jan 1968 | $8.00 | $8.33 | $7.27 | $7.32 | -8.46% | 6,216,000 |
| Dec 1967 | $8.68 | $8.73 | $7.69 | $8.00 | -7.80% | 7,632,000 |
| Nov 1967 | $8.80 | $9.00 | $8.11 | $8.68 | -1.77% | 6,072,000 |
| Oct 1967 | $9.34 | $9.66 | $8.79 | $8.83 | -5.46% | 4,663,200 |
| Sep 1967 | $9.09 | $9.63 | $8.92 | $9.34 | +2.63% | 4,040,400 |
| Aug 1967 | $9.00 | $9.21 | $8.44 | $9.10 | +1.16% | 6,279,600 |
| Jul 1967 | $7.24 | $9.06 | $7.15 | $9.00 | +24.32% | 8,502,000 |
| Jun 1967 | $7.17 | $7.63 | $6.98 | $7.24 | +1.02% | 6,386,400 |
| May 1967 | $7.91 | $7.92 | $7.13 | $7.17 | -9.36% | 6,397,200 |
| Apr 1967 | $7.07 | $7.92 | $6.98 | $7.91 | +11.78% | 8,491,200 |
| Mar 1967 | $7.19 | $7.85 | $7.04 | $7.07 | -1.59% | 8,553,600 |
| Feb 1967 | $7.32 | $7.53 | $6.88 | $7.19 | -1.85% | 7,024,800 |
| Jan 1967 | $7.42 | $7.63 | $7.05 | $7.32 | -0.71% | 7,108,800 |
| Dec 1966 | $8.17 | $8.34 | $7.02 | $7.38 | -9.69% | 6,417,600 |
| Nov 1966 | $7.95 | $8.31 | $7.92 | $8.17 | +2.75% | 4,435,200 |
| Oct 1966 | $7.08 | $8.04 | $6.90 | $7.95 | +12.21% | 5,580,000 |
| Sep 1966 | $7.08 | $7.56 | $6.67 | $7.08 | 0.00% | 7,368,000 |
| Aug 1966 | $7.80 | $8.08 | $6.96 | $7.08 | -11.00% | 7,006,800 |
| Jul 1966 | $8.85 | $9.23 | $7.92 | $7.96 | -10.01% | 3,907,200 |
| Jun 1966 | $8.68 | $9.60 | $8.67 | $8.84 | +1.92% | 3,705,600 |
| May 1966 | $9.55 | $9.55 | $8.52 | $8.68 | -9.36% | 4,119,600 |
| Apr 1966 | $9.13 | $9.89 | $8.97 | $9.57 | +4.91% | 4,304,400 |
| Mar 1966 | $9.06 | $9.30 | $8.84 | $9.13 | +0.46% | 5,636,400 |
| Feb 1966 | $9.55 | $9.57 | $9.05 | $9.08 | -5.01% | 4,464,000 |
| Jan 1966 | $9.82 | $10.00 | $9.52 | $9.56 | -2.75% | 3,718,800 |
| Dec 1965 | $9.48 | $9.97 | $9.33 | $9.83 | +3.74% | 4,545,600 |
| Nov 1965 | $9.85 | $9.88 | $9.37 | $9.48 | -3.81% | 3,513,600 |
| Oct 1965 | $9.75 | $9.96 | $9.58 | $9.85 | +1.07% | 4,364,400 |
| Sep 1965 | $8.72 | $10.02 | $8.58 | $9.75 | +11.83% | 5,042,400 |
| Aug 1965 | $8.39 | $8.89 | $8.31 | $8.72 | +3.97% | 3,454,800 |
| Jul 1965 | $7.99 | $8.46 | $7.98 | $8.39 | +4.95% | 3,370,800 |
| Jun 1965 | $8.61 | $8.66 | $7.63 | $7.99 | -7.26% | 5,492,400 |
| May 1965 | $8.72 | $8.90 | $8.38 | $8.61 | -0.84% | 2,980,800 |
| Apr 1965 | $8.32 | $8.69 | $8.30 | $8.69 | +4.77% | 3,253,200 |
| Mar 1965 | $8.32 | $8.70 | $8.19 | $8.29 | -0.37% | 4,442,400 |
| Feb 1965 | $8.27 | $8.38 | $7.89 | $8.32 | +0.50% | 4,786,800 |
| Jan 1965 | $7.73 | $8.30 | $7.58 | $8.28 | +6.57% | 4,726,800 |
| Dec 1964 | $7.71 | $7.77 | $7.44 | $7.77 | +0.67% | 3,975,600 |
| Nov 1964 | $7.29 | $7.80 | $7.26 | $7.72 | +5.86% | 4,299,600 |
| Oct 1964 | $7.45 | $7.50 | $7.03 | $7.29 | -2.10% | 3,627,600 |
| Sep 1964 | $7.00 | $7.49 | $6.96 | $7.45 | +6.40% | 4,290,000 |
| Aug 1964 | $6.95 | $7.05 | $6.75 | $7.00 | +0.75% | 4,365,600 |
| Jul 1964 | $6.66 | $7.15 | $6.66 | $6.95 | +4.55% | 5,924,400 |
| Jun 1964 | $6.75 | $6.76 | $6.56 | $6.65 | -1.54% | 4,982,400 |
| May 1964 | $6.88 | $7.03 | $6.71 | $6.75 | -1.67% | 4,418,400 |
| Apr 1964 | $7.28 | $7.43 | $6.85 | $6.86 | -5.59% | 3,980,400 |
| Mar 1964 | $7.16 | $7.59 | $7.06 | $7.27 | +1.90% | 5,260,800 |
| Feb 1964 | $7.33 | $7.48 | $7.04 | $7.14 | -2.56% | 3,364,800 |
| Jan 1964 | $7.26 | $7.33 | $7.04 | $7.32 | +0.86% | 3,566,400 |
| Dec 1963 | $6.88 | $7.29 | $6.82 | $7.26 | +5.61% | 4,420,800 |
| Nov 1963 | $6.98 | $7.01 | $6.25 | $6.88 | -1.49% | 2,967,600 |
| Oct 1963 | $6.61 | $7.10 | $6.46 | $6.98 | +5.51% | 4,308,000 |
| Sep 1963 | $6.79 | $6.98 | $6.59 | $6.61 | -2.61% | 3,632,400 |
| Aug 1963 | $6.51 | $6.84 | $6.49 | $6.79 | +4.32% | 2,589,600 |
| Jul 1963 | $6.57 | $6.74 | $6.34 | $6.51 | -1.11% | 2,884,800 |
| Jun 1963 | $7.00 | $7.03 | $6.48 | $6.58 | -5.95% | 2,841,600 |
| May 1963 | $6.58 | $7.02 | $6.58 | $7.00 | +6.67% | 4,604,400 |
| Apr 1963 | $6.22 | $6.67 | $6.06 | $6.56 | +5.53% | 4,666,800 |
| Mar 1963 | $6.07 | $6.26 | $5.98 | $6.22 | +2.58% | 2,996,400 |
| Feb 1963 | $6.52 | $6.59 | $6.05 | $6.06 | -7.03% | 2,934,000 |
| Jan 1963 | $6.40 | $6.61 | $6.30 | $6.52 | +1.95% | 4,533,600 |
| Dec 1962 | $6.23 | $6.47 | $6.18 | $6.40 | +2.68% | 3,502,800 |
| Nov 1962 | $5.65 | $6.29 | $5.59 | $6.23 | +10.33% | 4,431,600 |
| Oct 1962 | $5.32 | $5.71 | $5.25 | $5.65 | +6.07% | 4,270,800 |
| Sep 1962 | $5.71 | $5.72 | $5.17 | $5.32 | -6.75% | 3,282,000 |
| Aug 1962 | $5.53 | $5.82 | $5.36 | $5.71 | +3.20% | 3,901,200 |
| Jul 1962 | $4.96 | $5.55 | $4.93 | $5.53 | +11.55% | 4,189,200 |
| Jun 1962 | $5.48 | $5.53 | $4.52 | $4.96 | -9.51% | 6,039,600 |
| May 1962 | $5.71 | $6.02 | $5.00 | $5.48 | -4.02% | 7,288,800 |
| Apr 1962 | $6.40 | $6.40 | $5.63 | $5.71 | -10.90% | 4,134,000 |
| Mar 1962 | $6.25 | $6.54 | $6.25 | $6.41 | +3.02% | 3,471,600 |
| Feb 1962 | $6.25 | $6.50 | $6.13 | $6.22 | -0.50% | 3,421,200 |
| Jan 1962 | $6.25 | $6.35 | $5.75 | $6.25 | – | 4,795,200 |
Seasonality
GE 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 | 8.0% | 3.8% | -3.0% | -0.7% | 3.4% | 1.4% | 0.9% | -2.7% | -1.6% | 2.3% | 3.4% | -0.1% |
| Months up | 6 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.4% | 11.6% | -17.0% | 2.2% | 11.7% | 15.4% | -3.5% | -6.8% | -7.0% | 0.4% | ||
| 2025 | 22.1% | 1.7% | -3.1% | 0.7% | 22.0% | 4.7% | 5.5% | 1.5% | 9.4% | 2.7% | -3.4% | 3.3% |
| 2024 | 3.8% | 18.5% | 11.9% | 15.7% | 2.1% | -3.7% | 7.2% | 2.6% | 8.2% | -8.9% | 6.0% | -8.3% |
| 2023 | 23.0% | 5.3% | 13.0% | 3.5% | 2.6% | 8.2% | 4.1% | 0.2% | -3.3% | -1.7% | 12.1% | 4.9% |
| 2022 | 0.0% | 1.1% | -4.1% | -18.5% | 5.0% | -18.6% | 16.1% | -0.6% | -15.6% | 25.7% | 10.5% | -2.4% |
| 2021 | -1.1% | 17.4% | 4.8% | -0.1% | 7.2% | -4.2% | -3.8% | 1.7% | -2.2% | 1.8% | -9.4% | -0.5% |
| 2020 | 11.6% | -12.6% | -26.9% | -14.4% | -3.4% | 4.1% | -11.1% | 4.4% | -1.6% | 19.1% | 37.2% | 6.2% |
| 2019 | 34.2% | 6.4% | -3.7% | 1.8% | -7.2% | 11.3% | -0.5% | -21.1% | 8.5% | 11.6% | 12.9% | -0.9% |
| 2018 | -7.3% | -12.0% | -4.5% | 4.4% | 0.1% | -2.5% | 0.1% | -5.1% | -11.9% | -10.5% | -25.7% | 1.1% |
| 2017 | -6.0% | 1.2% | -0.0% | -2.7% | -5.6% | -0.5% | -5.2% | -4.1% | -0.5% | -16.6% | -9.3% | -3.9% |