Illinois Tool Works Inc (ITW) stock
ITWNYSEGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3025% above fair value
$278.55−2.85 (-1.01%)
Close on Oct 30, 2026Market cap $79.33BP/E –Yield 2.19%
Price history
Illinois Tool Works share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$278.55
-1.01% on the day
52-week range
$238.82 – $303.16
-8.1% from the high
Change over 52 weeks
+14.3%
From $243.64 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $256.63 | $285.83 | $255.69 | $278.55 | +8.27% | 30,043,500 |
| Sep 2026 | $275.04 | $276.76 | $257.23 | $257.28 | -6.57% | 28,987,580 |
| Aug 2026 | $288.51 | $300.53 | $274.86 | $275.37 | -4.04% | 19,956,806 |
| Jul 2026 | $268.77 | $301.92 | $263.55 | $286.95 | +6.09% | 33,839,152 |
| Jun 2026 | $245.84 | $273.25 | $242.05 | $270.47 | +9.38% | 30,991,548 |
| May 2026 | $260.68 | $262.21 | $244.37 | $247.28 | -4.16% | 27,663,256 |
| Apr 2026 | $260.23 | $274.78 | $247.00 | $258.01 | -0.88% | 26,954,752 |
| Mar 2026 | $287.82 | $291.80 | $254.41 | $260.29 | -10.44% | 28,369,216 |
| Feb 2026 | $261.28 | $303.16 | $260.06 | $290.63 | +11.24% | 34,705,324 |
| Jan 2026 | $246.65 | $264.27 | $244.55 | $261.26 | +6.07% | 27,429,867 |
| Dec 2025 | $247.32 | $259.78 | $245.77 | $246.30 | -1.20% | 23,640,455 |
| Nov 2025 | $242.90 | $250.52 | $238.82 | $249.28 | +2.20% | 21,778,364 |
| Oct 2025 | $259.32 | $262.75 | $240.67 | $243.92 | -6.46% | 29,595,344 |
| Sep 2025 | $263.27 | $268.68 | $257.16 | $260.76 | -1.47% | 17,370,350 |
| Aug 2025 | $253.48 | $270.74 | $249.67 | $264.65 | +3.39% | 19,488,372 |
| Jul 2025 | $246.07 | $264.61 | $245.18 | $255.97 | +3.53% | 23,049,808 |
| Jun 2025 | $243.96 | $249.92 | $239.56 | $247.25 | +0.89% | 17,159,584 |
| May 2025 | $241.01 | $252.75 | $236.68 | $245.08 | +2.15% | 23,978,645 |
| Apr 2025 | $247.26 | $253.23 | $214.66 | $239.91 | -3.27% | 30,810,740 |
| Mar 2025 | $266.02 | $278.13 | $242.47 | $248.01 | -6.05% | 26,436,506 |
| Feb 2025 | $255.50 | $266.98 | $244.69 | $263.98 | +1.86% | 20,662,399 |
| Jan 2025 | $254.82 | $265.12 | $242.69 | $259.16 | +2.21% | 17,943,984 |
| Dec 2024 | $278.11 | $278.98 | $252.41 | $253.56 | -8.63% | 17,906,666 |
| Nov 2024 | $261.98 | $279.13 | $260.74 | $277.52 | +6.28% | 17,292,959 |
| Oct 2024 | $262.02 | $265.39 | $253.00 | $261.13 | -0.36% | 17,958,118 |
| Sep 2024 | $252.50 | $267.70 | $241.19 | $262.07 | +3.51% | 17,820,279 |
| Aug 2024 | $247.53 | $253.75 | $235.49 | $253.18 | +2.39% | 17,346,580 |
| Jul 2024 | $238.49 | $256.32 | $232.77 | $247.28 | +4.36% | 23,815,800 |
| Jun 2024 | $242.89 | $244.23 | $232.98 | $236.96 | -2.39% | 20,924,556 |
| May 2024 | $244.89 | $252.35 | $234.60 | $242.75 | -0.56% | 22,410,556 |
| Apr 2024 | $268.13 | $268.59 | $242.63 | $244.11 | -9.03% | 25,486,316 |
| Mar 2024 | $261.74 | $271.15 | $254.01 | $268.33 | +2.36% | 34,239,770 |
| Feb 2024 | $254.00 | $263.67 | $249.24 | $262.15 | +0.48% | 22,578,158 |
| Jan 2024 | $260.09 | $267.12 | $250.02 | $260.90 | -0.40% | 22,332,830 |
| Dec 2023 | $241.73 | $265.00 | $240.40 | $261.94 | +8.15% | 18,701,137 |
| Nov 2023 | $224.99 | $243.73 | $221.84 | $242.21 | +8.07% | 21,318,547 |
| Oct 2023 | $229.82 | $237.57 | $217.50 | $224.12 | -2.69% | 28,164,271 |
| Sep 2023 | $248.89 | $249.64 | $227.00 | $230.31 | -6.89% | 19,407,975 |
| Aug 2023 | $255.47 | $256.46 | $234.12 | $247.35 | -6.06% | 23,160,020 |
| Jul 2023 | $248.70 | $264.19 | $241.09 | $263.32 | +5.26% | 20,706,205 |
| Jun 2023 | $219.02 | $251.39 | $217.06 | $250.16 | +14.37% | 21,849,678 |
| May 2023 | $242.93 | $247.09 | $217.39 | $218.73 | -9.59% | 27,518,430 |
| Apr 2023 | $242.09 | $245.07 | $225.47 | $241.94 | -0.62% | 17,995,163 |
| Mar 2023 | $232.32 | $243.74 | $223.88 | $243.45 | +4.41% | 27,990,141 |
| Feb 2023 | $236.00 | $253.37 | $230.05 | $233.16 | -1.22% | 21,657,331 |
| Jan 2023 | $220.65 | $236.37 | $217.85 | $236.04 | +7.14% | 18,788,770 |
| Dec 2022 | $229.75 | $231.69 | $214.66 | $220.30 | -3.15% | 20,450,003 |
| Nov 2022 | $215.00 | $230.76 | $206.04 | $227.47 | +6.53% | 21,946,662 |
| Oct 2022 | $182.55 | $214.77 | $180.46 | $213.53 | +18.20% | 27,572,811 |
| Sep 2022 | $194.01 | $209.33 | $180.27 | $180.65 | -7.28% | 26,264,490 |
| Aug 2022 | $206.08 | $217.91 | $193.97 | $194.83 | -6.22% | 23,569,433 |
| Jul 2022 | $182.95 | $208.39 | $173.52 | $207.76 | +14.00% | 19,509,733 |
| Jun 2022 | $209.42 | $210.42 | $177.33 | $182.25 | -12.41% | 21,967,664 |
| May 2022 | $197.17 | $213.84 | $195.79 | $208.07 | +5.56% | 29,183,022 |
| Apr 2022 | $210.70 | $210.96 | $195.25 | $197.11 | -5.87% | 20,834,843 |
| Mar 2022 | $216.58 | $220.30 | $202.80 | $209.40 | -3.21% | 24,287,330 |
| Feb 2022 | $234.79 | $247.00 | $209.30 | $216.34 | -7.52% | 24,917,567 |
| Jan 2022 | $247.30 | $249.81 | $225.20 | $233.92 | -5.22% | 20,356,818 |
| Dec 2021 | $235.58 | $248.11 | $230.77 | $246.80 | +6.31% | 20,144,228 |
| Nov 2021 | $228.21 | $244.45 | $225.42 | $232.15 | +1.88% | 20,339,062 |
| Oct 2021 | $207.35 | $229.10 | $204.01 | $227.87 | +10.28% | 19,779,499 |
| Sep 2021 | $232.98 | $232.98 | $206.57 | $206.63 | -11.26% | 20,851,217 |
| Aug 2021 | $227.24 | $235.57 | $225.33 | $232.86 | +2.73% | 15,666,310 |
| Jul 2021 | $224.59 | $231.23 | $220.67 | $226.67 | +1.39% | 16,733,203 |
| Jun 2021 | $234.36 | $236.49 | $219.12 | $223.56 | -3.54% | 21,740,451 |
| May 2021 | $232.00 | $242.07 | $227.35 | $231.76 | +0.56% | 18,941,594 |
| Apr 2021 | $222.55 | $235.00 | $217.49 | $230.46 | +4.04% | 21,842,968 |
| Mar 2021 | $203.67 | $228.77 | $203.10 | $221.52 | +9.57% | 29,871,971 |
| Feb 2021 | $196.61 | $205.64 | $193.19 | $202.18 | +4.10% | 20,713,667 |
| Jan 2021 | $209.37 | $211.90 | $192.89 | $194.21 | -4.74% | 19,027,037 |
| Dec 2020 | $213.42 | $214.10 | $198.27 | $203.88 | -3.42% | 23,755,991 |
| Nov 2020 | $199.31 | $224.69 | $197.96 | $211.09 | +7.76% | 22,742,580 |
| Oct 2020 | $194.42 | $208.08 | $188.14 | $195.88 | +1.38% | 20,790,828 |
| Sep 2020 | $197.63 | $203.18 | $189.40 | $193.21 | -2.20% | 21,938,130 |
| Aug 2020 | $185.84 | $200.98 | $184.27 | $197.55 | +6.79% | 16,892,125 |
| Jul 2020 | $174.85 | $188.11 | $172.17 | $184.99 | +5.80% | 21,814,283 |
| Jun 2020 | $172.94 | $184.72 | $160.34 | $174.85 | +1.39% | 33,180,157 |
| May 2020 | $160.23 | $178.71 | $148.66 | $172.46 | +6.13% | 28,157,085 |
| Apr 2020 | $135.38 | $170.90 | $133.23 | $162.50 | +14.34% | 32,293,306 |
| Mar 2020 | $168.92 | $177.56 | $115.94 | $142.12 | -15.29% | 59,383,340 |
| Feb 2020 | $175.58 | $190.85 | $162.39 | $167.78 | -4.11% | 25,077,022 |
| Jan 2020 | $180.15 | $181.70 | $170.38 | $174.98 | -2.59% | 28,354,330 |
| Dec 2019 | $174.67 | $182.34 | $169.08 | $179.63 | +3.04% | 21,297,788 |
| Nov 2019 | $170.92 | $179.29 | $169.52 | $174.33 | +3.41% | 20,415,856 |
| Oct 2019 | $157.70 | $173.75 | $146.05 | $168.58 | +7.73% | 27,974,004 |
| Sep 2019 | $148.02 | $161.71 | $144.50 | $156.49 | +4.42% | 23,600,226 |
| Aug 2019 | $153.68 | $156.59 | $143.12 | $149.86 | -2.83% | 27,651,538 |
| Jul 2019 | $152.77 | $160.78 | $143.81 | $154.23 | +2.27% | 29,596,566 |
| Jun 2019 | $139.97 | $154.98 | $139.40 | $150.81 | +8.00% | 23,449,574 |
| May 2019 | $156.18 | $157.61 | $136.92 | $139.64 | -10.27% | 30,796,485 |
| Apr 2019 | $144.51 | $158.69 | $144.51 | $155.63 | +8.43% | 24,725,873 |
| Mar 2019 | $145.04 | $146.96 | $139.11 | $143.53 | -0.38% | 30,722,397 |
| Feb 2019 | $132.62 | $146.32 | $130.00 | $144.08 | +4.93% | 28,051,232 |
| Jan 2019 | $124.84 | $137.73 | $122.58 | $137.31 | +8.38% | 31,710,568 |
| Dec 2018 | $140.79 | $141.83 | $117.75 | $126.69 | -8.89% | 35,726,499 |
| Nov 2018 | $127.57 | $139.19 | $126.39 | $139.05 | +9.00% | 31,460,582 |
| Oct 2018 | $142.22 | $145.04 | $119.38 | $127.57 | -9.60% | 51,339,345 |
| Sep 2018 | $138.69 | $149.16 | $137.69 | $141.12 | +1.61% | 25,937,204 |
| Aug 2018 | $142.50 | $143.33 | $134.45 | $138.88 | -3.10% | 32,949,777 |
| Jul 2018 | $137.26 | $148.03 | $134.66 | $143.33 | +3.46% | 37,834,912 |
| Jun 2018 | $145.04 | $151.25 | $136.95 | $138.54 | -3.59% | 33,811,073 |
| May 2018 | $141.07 | $150.75 | $138.81 | $143.70 | +1.18% | 33,817,045 |
| Apr 2018 | $155.70 | $160.21 | $140.37 | $142.02 | -9.35% | 33,732,823 |
| Mar 2018 | $161.56 | $171.83 | $153.07 | $156.66 | -2.96% | 34,480,410 |
| Feb 2018 | $172.60 | $174.64 | $154.65 | $161.44 | -7.04% | 27,823,994 |
| Jan 2018 | $167.31 | $179.07 | $163.92 | $173.67 | +4.09% | 29,134,055 |
| Dec 2017 | $169.31 | $169.69 | $162.56 | $166.85 | -1.42% | 24,799,849 |
| Nov 2017 | $156.96 | $169.52 | $154.69 | $169.25 | +8.13% | 20,734,848 |
| Oct 2017 | $148.18 | $159.36 | $147.97 | $156.52 | +5.79% | 24,987,208 |
| Sep 2017 | $138.00 | $148.28 | $136.04 | $147.96 | +7.60% | 20,541,609 |
| Aug 2017 | $141.10 | $143.06 | $135.07 | $137.51 | -2.27% | 25,733,595 |
| Jul 2017 | $144.20 | $147.89 | $139.51 | $140.71 | -1.77% | 24,293,330 |
| Jun 2017 | $143.16 | $150.29 | $141.09 | $143.25 | +1.44% | 28,267,575 |
| May 2017 | $137.88 | $141.49 | $133.90 | $141.22 | +2.27% | 23,600,122 |
| Apr 2017 | $132.97 | $142.82 | $130.17 | $138.09 | +4.24% | 29,147,550 |
| Mar 2017 | $133.28 | $136.03 | $129.17 | $132.47 | +0.35% | 27,951,040 |
| Feb 2017 | $127.14 | $132.20 | $125.96 | $132.01 | +3.78% | 23,605,780 |
| Jan 2017 | $123.73 | $130.16 | $120.06 | $127.20 | +3.87% | 28,425,091 |
| Dec 2016 | $125.70 | $127.99 | $121.85 | $122.46 | -2.17% | 26,062,401 |
| Nov 2016 | $113.57 | $127.61 | $111.53 | $125.18 | +10.22% | 32,745,498 |
| Oct 2016 | $119.37 | $120.94 | $111.50 | $113.57 | -5.23% | 40,546,014 |
| Sep 2016 | $118.86 | $123.50 | $114.91 | $119.84 | +0.83% | 31,380,100 |
| Aug 2016 | $114.92 | $120.78 | $113.99 | $118.85 | +2.99% | 27,350,500 |
| Jul 2016 | $104.16 | $116.32 | $103.08 | $115.40 | +10.79% | 28,927,900 |
| Jun 2016 | $106.03 | $109.54 | $98.32 | $104.16 | -1.76% | 40,183,600 |
| May 2016 | $104.24 | $106.14 | $101.68 | $106.03 | +1.44% | 25,490,000 |
| Apr 2016 | $101.75 | $106.19 | $100.79 | $104.52 | +2.03% | 31,995,300 |
| Mar 2016 | $95.13 | $102.98 | $94.71 | $102.44 | +8.69% | 34,075,500 |
| Feb 2016 | $88.48 | $97.34 | $88.00 | $94.25 | +4.64% | 39,939,400 |
| Jan 2016 | $92.68 | $92.68 | $79.15 | $90.07 | -2.82% | 51,512,400 |
| Dec 2015 | $94.30 | $95.00 | $90.87 | $92.68 | -1.38% | 33,973,500 |
| Nov 2015 | $91.99 | $94.13 | $89.28 | $93.98 | +2.22% | 28,826,000 |
| Oct 2015 | $82.18 | $92.51 | $80.16 | $91.94 | +11.70% | 37,599,800 |
| Sep 2015 | $82.40 | $86.91 | $80.36 | $82.31 | -2.63% | 41,524,600 |
| Aug 2015 | $89.49 | $92.06 | $78.79 | $84.53 | -5.52% | 33,886,200 |
| Jul 2015 | $92.40 | $94.33 | $87.01 | $89.47 | -2.53% | 40,696,800 |
| Jun 2015 | $94.33 | $95.34 | $91.41 | $91.79 | -2.17% | 37,286,200 |
| May 2015 | $94.07 | $97.96 | $93.83 | $93.83 | +0.27% | 29,975,200 |
| Apr 2015 | $97.00 | $99.92 | $93.31 | $93.58 | -3.66% | 39,354,700 |
| Mar 2015 | $98.90 | $100.14 | $95.78 | $97.14 | -1.74% | 43,052,500 |
| Feb 2015 | $93.56 | $99.95 | $92.82 | $98.86 | +6.20% | 29,472,200 |
| Jan 2015 | $95.16 | $95.46 | $90.43 | $93.09 | -1.70% | 42,749,100 |
| Dec 2014 | $94.75 | $97.79 | $91.70 | $94.70 | -0.24% | 35,083,700 |
| Nov 2014 | $90.96 | $96.54 | $90.43 | $94.93 | +4.26% | 32,206,300 |
| Oct 2014 | $84.28 | $91.39 | $79.06 | $91.05 | +7.85% | 49,591,300 |
| Sep 2014 | $88.28 | $89.58 | $84.22 | $84.42 | -4.30% | 40,308,100 |
| Aug 2014 | $81.98 | $89.44 | $81.72 | $88.21 | +7.09% | 35,036,800 |
| Jul 2014 | $87.96 | $88.00 | $82.35 | $82.37 | -5.93% | 40,173,400 |
| Jun 2014 | $86.55 | $89.50 | $86.29 | $87.56 | +1.17% | 36,581,000 |
| May 2014 | $85.15 | $88.00 | $84.59 | $86.55 | +1.55% | 33,645,100 |
| Apr 2014 | $81.50 | $86.46 | $80.80 | $85.23 | +4.80% | 44,682,800 |
| Mar 2014 | $81.61 | $83.22 | $79.47 | $81.33 | -1.42% | 47,058,200 |
| Feb 2014 | $78.89 | $83.22 | $76.25 | $82.50 | +4.60% | 57,817,400 |
| Jan 2014 | $83.97 | $84.12 | $77.95 | $78.87 | -6.20% | 46,108,500 |
| Dec 2013 | $79.40 | $84.32 | $77.30 | $84.08 | +5.65% | 38,781,600 |
| Nov 2013 | $79.05 | $79.97 | $78.22 | $79.58 | +1.00% | 30,746,400 |
| Oct 2013 | $76.39 | $79.52 | $73.60 | $78.79 | +3.30% | 42,547,600 |
| Sep 2013 | $72.18 | $78.56 | $71.07 | $76.27 | +6.72% | 34,995,500 |
| Aug 2013 | $72.88 | $75.39 | $71.15 | $71.47 | -0.79% | 28,714,700 |
| Jul 2013 | $69.81 | $74.07 | $68.16 | $72.04 | +4.15% | 40,253,400 |
| Jun 2013 | $70.33 | $71.74 | $67.14 | $69.17 | -1.37% | 44,460,000 |
| May 2013 | $64.27 | $71.64 | $63.84 | $70.13 | +8.63% | 44,859,000 |
| Apr 2013 | $60.83 | $65.94 | $60.02 | $64.56 | +5.94% | 55,093,300 |
| Mar 2013 | $61.16 | $63.46 | $60.18 | $60.94 | -0.91% | 50,065,200 |
| Feb 2013 | $63.31 | $64.65 | $59.71 | $61.50 | -2.12% | 40,175,200 |
| Jan 2013 | $62.34 | $65.60 | $60.83 | $62.83 | +3.32% | 51,662,900 |
| Dec 2012 | $61.96 | $62.61 | $59.55 | $60.81 | -1.23% | 49,544,200 |
| Nov 2012 | $61.33 | $63.33 | $58.39 | $61.57 | +0.39% | 51,398,700 |
| Oct 2012 | $59.54 | $61.76 | $58.20 | $61.33 | +3.13% | 54,681,600 |
| Sep 2012 | $59.19 | $62.09 | $58.12 | $59.47 | +0.30% | 67,034,400 |
| Aug 2012 | $54.73 | $60.45 | $52.80 | $59.29 | +9.11% | 57,205,000 |
| Jul 2012 | $52.46 | $55.50 | $49.07 | $54.34 | +2.74% | 76,037,900 |
| Jun 2012 | $55.06 | $56.64 | $50.35 | $52.89 | -5.81% | 78,317,100 |
| May 2012 | $57.28 | $58.09 | $53.35 | $56.15 | -2.14% | 70,010,900 |
| Apr 2012 | $56.89 | $58.27 | $54.37 | $57.38 | +0.46% | 57,161,500 |
| Mar 2012 | $55.87 | $58.24 | $53.62 | $57.12 | +2.57% | 54,428,700 |
| Feb 2012 | $54.09 | $56.94 | $53.54 | $55.69 | +5.02% | 52,642,100 |
| Jan 2012 | $47.88 | $53.94 | $47.42 | $53.03 | +13.53% | 66,004,400 |
| Dec 2011 | $45.28 | $48.00 | $45.05 | $46.71 | +2.79% | 70,013,200 |
| Nov 2011 | $46.89 | $49.92 | $42.41 | $45.44 | -6.56% | 83,572,500 |
| Oct 2011 | $41.15 | $49.67 | $39.12 | $48.63 | +16.90% | 81,445,900 |
| Sep 2011 | $46.78 | $46.88 | $41.24 | $41.60 | -10.61% | 89,482,900 |
| Aug 2011 | $50.51 | $51.20 | $40.82 | $46.54 | -6.55% | 146,554,100 |
| Jul 2011 | $56.29 | $59.27 | $49.05 | $49.80 | -11.84% | 79,095,500 |
| Jun 2011 | $57.01 | $57.31 | $54.02 | $56.49 | -1.45% | 66,560,500 |
| May 2011 | $58.57 | $58.75 | $56.13 | $57.32 | -1.87% | 65,689,700 |
| Apr 2011 | $54.19 | $58.79 | $52.09 | $58.41 | +8.73% | 55,235,600 |
| Mar 2011 | $55.11 | $56.00 | $52.50 | $53.72 | -0.70% | 64,521,900 |
| Feb 2011 | $54.12 | $55.98 | $52.42 | $54.10 | +1.14% | 52,117,600 |
| Jan 2011 | $53.73 | $56.36 | $53.13 | $53.49 | +0.17% | 65,956,400 |
| Dec 2010 | $48.51 | $53.89 | $47.84 | $53.40 | +12.11% | 74,585,600 |
| Nov 2010 | $46.06 | $48.78 | $45.64 | $47.63 | +4.27% | 66,473,900 |
| Oct 2010 | $47.23 | $49.54 | $45.57 | $45.68 | -2.85% | 82,498,700 |
| Sep 2010 | $41.93 | $47.67 | $41.82 | $47.02 | +13.96% | 99,395,200 |
| Aug 2010 | $44.27 | $45.99 | $40.33 | $41.26 | -5.15% | 89,133,600 |
| Jul 2010 | $41.21 | $44.58 | $40.73 | $43.50 | +5.38% | 95,110,700 |
| Jun 2010 | $46.09 | $47.07 | $41.05 | $41.28 | -11.09% | 92,845,000 |
| May 2010 | $51.43 | $52.10 | $43.34 | $46.43 | -9.14% | 78,455,100 |
| Apr 2010 | $47.53 | $52.72 | $46.61 | $51.10 | +7.90% | 91,779,600 |
| Mar 2010 | $45.75 | $47.94 | $45.23 | $47.36 | +4.04% | 71,308,600 |
| Feb 2010 | $43.92 | $47.11 | $41.94 | $45.52 | +4.43% | 62,131,800 |
| Jan 2010 | $48.59 | $50.15 | $42.39 | $43.59 | -9.17% | 63,491,800 |
| Dec 2009 | $48.93 | $49.51 | $47.00 | $47.99 | -1.34% | 56,626,800 |
| Nov 2009 | $45.84 | $51.16 | $45.55 | $48.64 | +5.92% | 55,419,600 |
| Oct 2009 | $42.43 | $49.72 | $40.77 | $45.92 | +7.52% | 100,703,600 |
| Sep 2009 | $41.66 | $44.91 | $40.60 | $42.71 | +2.13% | 75,917,200 |
| Aug 2009 | $41.24 | $43.26 | $39.50 | $41.82 | +3.13% | 58,986,400 |
| Jul 2009 | $37.36 | $41.07 | $34.47 | $40.55 | +8.60% | 69,932,300 |
| Jun 2009 | $33.77 | $38.97 | $33.58 | $37.34 | +15.64% | 91,132,100 |
| May 2009 | $32.64 | $34.97 | $31.48 | $32.29 | -1.55% | 77,325,200 |
| Apr 2009 | $30.37 | $34.26 | $29.69 | $32.80 | +6.32% | 90,823,000 |
| Mar 2009 | $27.21 | $32.46 | $25.60 | $30.85 | +10.97% | 137,823,800 |
| Feb 2009 | $32.16 | $36.28 | $27.75 | $27.80 | -14.88% | 91,240,100 |
| Jan 2009 | $35.15 | $37.47 | $32.01 | $32.66 | -6.82% | 78,344,400 |
| Dec 2008 | $33.22 | $35.42 | $30.14 | $35.05 | +2.73% | 97,031,600 |
| Nov 2008 | $33.59 | $35.01 | $28.71 | $34.12 | +2.19% | 82,466,200 |
| Oct 2008 | $43.61 | $43.90 | $28.50 | $33.39 | -24.88% | 128,063,200 |
| Sep 2008 | $50.05 | $50.72 | $41.95 | $44.45 | -10.40% | 92,395,100 |
| Aug 2008 | $47.13 | $51.00 | $46.31 | $49.61 | +5.89% | 52,179,200 |
| Jul 2008 | $46.92 | $48.04 | $44.06 | $46.85 | -1.39% | 70,032,900 |
| Jun 2008 | $53.59 | $53.60 | $46.22 | $47.51 | -11.53% | 61,237,200 |
| May 2008 | $52.32 | $55.59 | $51.82 | $53.70 | +2.70% | 53,105,400 |
| Apr 2008 | $48.64 | $53.58 | $48.55 | $52.29 | +8.42% | 62,538,500 |
| Mar 2008 | $48.89 | $50.20 | $45.25 | $48.23 | -1.71% | 59,970,500 |
| Feb 2008 | $50.35 | $51.34 | $47.67 | $49.07 | -2.68% | 71,124,500 |
| Jan 2008 | $53.55 | $53.98 | $45.02 | $50.42 | -5.83% | 88,427,500 |
| Dec 2007 | $55.64 | $57.99 | $51.41 | $53.54 | -3.53% | 49,018,500 |
| Nov 2007 | $56.87 | $57.21 | $53.21 | $55.50 | -3.07% | 56,109,000 |
| Oct 2007 | $58.71 | $60.00 | $55.51 | $57.26 | -3.99% | 52,098,100 |
| Sep 2007 | $57.78 | $60.00 | $55.05 | $59.64 | +2.53% | 43,268,100 |
| Aug 2007 | $55.03 | $58.56 | $50.58 | $58.17 | +5.67% | 59,486,200 |
| Jul 2007 | $54.61 | $58.59 | $53.89 | $55.05 | +1.59% | 46,512,800 |
| Jun 2007 | $52.75 | $56.70 | $51.13 | $54.19 | +2.79% | 53,446,500 |
| May 2007 | $51.64 | $55.14 | $51.11 | $52.72 | +2.75% | 50,141,600 |
| Apr 2007 | $51.54 | $53.56 | $50.51 | $51.31 | -0.56% | 45,102,300 |
| Mar 2007 | $50.80 | $53.02 | $48.74 | $51.60 | -0.08% | 48,883,600 |
| Feb 2007 | $50.90 | $53.65 | $50.82 | $51.64 | +1.27% | 37,745,700 |
| Jan 2007 | $46.37 | $51.20 | $45.60 | $50.99 | +10.39% | 59,403,200 |
| Dec 2006 | $47.20 | $48.09 | $45.93 | $46.19 | -2.14% | 51,015,600 |
| Nov 2006 | $48.00 | $48.08 | $46.24 | $47.20 | -1.52% | 46,752,900 |
| Oct 2006 | $44.80 | $50.11 | $44.32 | $47.93 | +6.75% | 72,293,700 |
| Sep 2006 | $44.10 | $45.69 | $42.96 | $44.90 | +2.28% | 57,140,100 |
| Aug 2006 | $45.45 | $47.35 | $42.96 | $43.90 | -4.00% | 36,288,500 |
| Jul 2006 | $47.95 | $48.00 | $42.23 | $45.73 | -3.73% | 48,979,200 |
| Jun 2006 | $49.80 | $50.80 | $46.31 | $47.50 | -4.33% | 55,830,600 |
| May 2006 | $25.71 | $50.80 | $24.48 | $49.65 | +93.42% | 99,789,200 |
| Apr 2006 | $24.30 | $26.10 | $23.63 | $25.67 | +6.60% | 113,537,600 |
| Mar 2006 | $21.53 | $24.68 | $21.53 | $24.08 | +12.21% | 141,691,600 |
| Feb 2006 | $20.91 | $22.17 | $20.76 | $21.46 | +1.85% | 90,420,400 |
| Jan 2006 | $22.15 | $22.71 | $21.07 | $21.07 | -52.11% | 76,329,200 |
| Dec 2005 | $44.16 | $45.55 | $43.21 | $44.00 | -0.32% | 32,833,800 |
| Nov 2005 | $42.13 | $44.43 | $41.63 | $44.14 | +4.14% | 34,305,400 |
| Oct 2005 | $41.06 | $42.55 | $39.67 | $42.38 | +2.95% | 53,045,000 |
| Sep 2005 | $42.32 | $43.35 | $39.25 | $41.17 | -2.31% | 69,356,800 |
| Aug 2005 | $42.83 | $43.66 | $41.26 | $42.14 | -1.60% | 41,574,000 |
| Jul 2005 | $39.96 | $43.77 | $39.63 | $42.83 | +7.49% | 46,620,200 |
| Jun 2005 | $42.26 | $43.07 | $39.50 | $39.84 | -5.63% | 69,828,800 |
| May 2005 | $41.85 | $43.11 | $40.83 | $42.22 | +0.73% | 41,248,000 |
| Apr 2005 | $45.05 | $45.76 | $41.07 | $41.91 | -6.38% | 50,193,200 |
| Mar 2005 | $45.00 | $47.32 | $44.25 | $44.77 | -0.25% | 55,237,400 |
| Feb 2005 | $43.50 | $45.83 | $43.28 | $44.88 | +3.18% | 41,245,000 |
| Jan 2005 | $46.51 | $46.61 | $42.78 | $43.49 | -6.15% | 61,780,600 |
| Dec 2004 | $47.35 | $48.11 | $45.47 | $46.34 | -1.64% | 46,439,600 |
| Nov 2004 | $46.07 | $48.25 | $45.45 | $47.12 | +2.11% | 43,213,200 |
| Oct 2004 | $46.88 | $48.31 | $43.74 | $46.14 | -0.96% | 49,302,200 |
| Sep 2004 | $45.77 | $46.86 | $43.78 | $46.59 | +2.06% | 54,522,200 |
| Aug 2004 | $45.26 | $46.25 | $43.61 | $45.65 | +0.85% | 49,490,800 |
| Jul 2004 | $48.25 | $48.30 | $43.10 | $45.26 | -5.60% | 58,928,600 |
| Jun 2004 | $45.00 | $48.35 | $44.94 | $47.95 | +6.69% | 56,701,600 |
| May 2004 | $43.40 | $45.24 | $41.56 | $44.94 | +4.26% | 58,402,800 |
| Apr 2004 | $39.48 | $44.70 | $39.26 | $43.11 | +8.81% | 57,330,800 |
| Mar 2004 | $40.00 | $40.25 | $36.46 | $39.62 | -0.36% | 56,255,600 |
| Feb 2004 | $39.40 | $40.29 | $38.38 | $39.76 | +1.82% | 37,638,400 |
| Jan 2004 | $42.08 | $42.50 | $38.15 | $39.05 | -6.92% | 38,709,000 |
| Dec 2003 | $39.01 | $42.35 | $39.01 | $41.96 | +7.44% | 41,860,800 |
| Nov 2003 | $37.00 | $39.17 | $36.91 | $39.05 | +6.19% | 33,880,000 |
| Oct 2003 | $33.13 | $36.86 | $32.94 | $36.78 | +11.00% | 47,083,600 |
| Sep 2003 | $36.13 | $37.00 | $33.09 | $33.13 | -8.34% | 36,655,800 |
| Aug 2003 | $34.80 | $36.49 | $33.79 | $36.15 | +3.79% | 33,335,400 |
| Jul 2003 | $32.88 | $35.33 | $32.06 | $34.83 | +5.77% | 49,458,200 |
| Jun 2003 | $31.25 | $34.14 | $31.18 | $32.93 | +6.12% | 52,671,000 |
| May 2003 | $32.00 | $33.21 | $30.47 | $31.03 | -3.02% | 45,341,600 |
| Apr 2003 | $29.07 | $32.50 | $28.53 | $31.99 | +10.03% | 51,356,200 |
| Mar 2003 | $30.00 | $31.39 | $27.28 | $29.08 | -2.38% | 55,132,200 |
| Feb 2003 | $30.46 | $31.50 | $28.35 | $29.79 | -2.06% | 43,085,200 |
| Jan 2003 | $32.80 | $34.01 | $29.74 | $30.41 | -6.23% | 45,316,400 |
| Dec 2002 | $34.50 | $34.87 | $31.77 | $32.43 | -4.60% | 34,568,600 |
| Nov 2002 | $30.68 | $34.35 | $30.28 | $34.00 | +10.73% | 37,473,600 |
| Oct 2002 | $29.42 | $32.08 | $27.52 | $30.70 | +5.26% | 58,055,200 |
| Sep 2002 | $33.75 | $33.80 | $28.51 | $29.17 | -14.87% | 52,577,200 |
| Aug 2002 | $32.38 | $34.98 | $30.05 | $34.26 | +3.83% | 42,303,200 |
| Jul 2002 | $34.35 | $34.75 | $28.01 | $33.00 | -3.38% | 57,226,200 |
| Jun 2002 | $35.52 | $35.59 | $33.11 | $34.15 | -3.84% | 42,746,800 |
| May 2002 | $35.75 | $37.13 | $34.48 | $35.52 | -1.48% | 40,321,600 |
| Apr 2002 | $35.85 | $38.27 | $35.23 | $36.05 | -0.35% | 47,881,600 |
| Mar 2002 | $36.79 | $38.90 | $35.76 | $36.18 | -1.64% | 49,778,800 |
| Feb 2002 | $35.45 | $38.14 | $33.63 | $36.78 | +3.05% | 50,348,200 |
| Jan 2002 | $33.86 | $35.80 | $31.76 | $35.69 | +5.40% | 45,231,800 |
| Dec 2001 | $30.75 | $34.70 | $30.26 | $33.86 | +10.38% | 43,073,200 |
| Nov 2001 | $28.45 | $32.50 | $28.28 | $30.68 | +7.26% | 35,975,800 |
| Oct 2001 | $27.00 | $30.79 | $26.38 | $28.60 | +5.71% | 49,597,600 |
| Sep 2001 | $31.05 | $31.75 | $24.58 | $27.06 | -13.44% | 48,237,400 |
| Aug 2001 | $31.60 | $32.35 | $30.23 | $31.26 | -0.78% | 27,019,800 |
| Jul 2001 | $31.78 | $33.43 | $30.50 | $31.50 | -0.47% | 31,146,000 |
| Jun 2001 | $34.11 | $35.00 | $31.60 | $31.65 | -7.54% | 33,117,800 |
| May 2001 | $31.82 | $36.00 | $30.89 | $34.23 | +8.02% | 35,986,000 |
| Apr 2001 | $28.50 | $32.56 | $27.25 | $31.69 | +11.51% | 37,824,000 |
| Mar 2001 | $30.28 | $33.84 | $27.31 | $28.42 | -6.13% | 52,759,800 |
| Feb 2001 | $32.76 | $33.55 | $29.99 | $30.28 | -7.56% | 35,167,400 |
| Jan 2001 | $29.81 | $33.08 | $29.06 | $32.75 | +9.97% | 44,652,200 |
| Dec 2000 | $27.94 | $30.72 | $27.13 | $29.78 | +5.77% | 38,201,600 |
| Nov 2000 | $27.75 | $29.63 | $26.91 | $28.16 | +1.35% | 40,659,400 |
| Oct 2000 | $27.88 | $30.88 | $24.75 | $27.78 | -0.56% | 57,779,400 |
| Sep 2000 | $28.13 | $29.13 | $25.50 | $27.94 | -0.36% | 36,107,600 |
| Aug 2000 | $28.88 | $29.75 | $27.56 | $28.04 | -1.83% | 21,857,800 |
| Jul 2000 | $28.50 | $29.97 | $27.41 | $28.56 | +0.22% | 25,586,000 |
| Jun 2000 | $29.03 | $30.31 | $27.09 | $28.50 | -1.83% | 28,273,000 |
| May 2000 | $31.91 | $32.69 | $29.03 | $29.03 | -9.37% | 22,858,400 |
| Apr 2000 | $28.00 | $32.50 | $28.00 | $32.03 | +15.95% | 25,517,200 |
| Mar 2000 | $25.97 | $32.81 | $25.81 | $27.63 | +6.89% | 37,295,000 |
| Feb 2000 | $29.38 | $30.88 | $25.53 | $25.84 | -11.65% | 30,715,600 |
| Jan 2000 | $30.25 | $34.50 | $28.47 | $29.25 | -13.41% | 40,740,000 |
| Dec 1999 | $32.56 | $34.50 | $31.09 | $33.78 | +4.34% | 33,326,400 |
| Nov 1999 | $36.66 | $37.31 | $30.72 | $32.38 | -11.83% | 73,692,800 |
| Oct 1999 | $37.06 | $40.13 | $34.59 | $36.72 | -1.51% | 27,082,800 |
| Sep 1999 | $38.91 | $40.31 | $34.63 | $37.28 | -4.33% | 38,507,000 |
| Aug 1999 | $37.03 | $40.25 | $35.94 | $38.97 | +4.88% | 13,958,600 |
| Jul 1999 | $40.69 | $40.91 | $36.13 | $37.16 | -9.10% | 14,810,600 |
| Jun 1999 | $38.13 | $41.00 | $37.50 | $40.88 | +6.51% | 20,838,800 |
| May 1999 | $38.41 | $40.53 | $36.06 | $38.38 | -0.32% | 18,779,200 |
| Apr 1999 | $30.94 | $39.91 | $29.91 | $38.50 | +24.44% | 32,784,000 |
| Mar 1999 | $34.47 | $34.69 | $30.50 | $30.94 | -10.00% | 18,165,400 |
| Feb 1999 | $30.13 | $36.31 | $30.00 | $34.38 | +13.99% | 18,901,000 |
| Jan 1999 | $30.25 | $32.66 | $29.06 | $30.16 | +3.99% | 22,198,000 |
| Dec 1998 | $31.84 | $32.44 | $27.38 | $29.00 | -8.75% | 21,943,400 |
| Nov 1998 | $32.19 | $33.84 | $31.16 | $31.78 | -0.88% | 16,572,200 |
| Oct 1998 | $26.88 | $33.16 | $25.44 | $32.06 | +17.66% | 19,068,000 |
| Sep 1998 | $24.88 | $29.00 | $22.59 | $27.25 | +12.52% | 32,524,400 |
| Aug 1998 | $28.03 | $30.00 | $24.13 | $24.22 | -13.60% | 23,107,200 |
| Jul 1998 | $33.34 | $34.38 | $28.00 | $28.03 | -15.93% | 20,837,400 |
| Jun 1998 | $33.13 | $34.44 | $31.69 | $33.34 | +1.04% | 14,307,000 |
| May 1998 | $35.31 | $36.09 | $32.56 | $33.00 | -6.38% | 10,515,800 |
| Apr 1998 | $32.19 | $36.59 | $31.06 | $35.25 | +8.88% | 15,789,000 |
| Mar 1998 | $29.97 | $32.50 | $29.81 | $32.38 | +8.03% | 14,007,200 |
| Feb 1998 | $28.38 | $30.00 | $27.66 | $29.97 | +7.75% | 11,687,600 |
| Jan 1998 | $29.75 | $29.81 | $26.28 | $27.81 | -7.48% | 15,409,800 |
| Dec 1997 | $27.50 | $30.06 | $27.06 | $30.06 | +9.69% | 13,833,200 |
| Nov 1997 | $25.25 | $27.50 | $24.75 | $27.41 | +11.44% | 11,985,600 |
| Oct 1997 | $24.97 | $26.22 | $23.44 | $24.59 | -1.01% | 14,775,000 |
| Sep 1997 | $24.31 | $25.50 | $23.75 | $24.84 | +2.71% | 12,778,200 |
| Aug 1997 | $26.00 | $26.19 | $22.78 | $24.19 | -6.75% | 12,944,200 |
| Jul 1997 | $24.88 | $27.66 | $24.75 | $25.94 | +3.88% | 14,840,600 |
| Jun 1997 | $24.81 | $26.31 | $24.31 | $24.97 | +0.38% | 14,895,400 |
| May 1997 | $22.72 | $25.00 | $22.63 | $24.88 | +8.89% | 14,434,000 |
| Apr 1997 | $20.75 | $23.25 | $20.16 | $22.84 | +11.43% | 18,040,000 |
| Mar 1997 | $21.03 | $22.84 | $20.25 | $20.50 | -2.82% | 21,088,800 |
| Feb 1997 | $20.47 | $22.06 | $20.13 | $21.09 | +3.37% | 14,564,800 |
| Jan 1997 | $20.03 | $20.78 | $18.69 | $20.41 | +2.19% | 17,817,600 |
| Dec 1996 | $21.38 | $21.81 | $19.13 | $19.97 | -6.85% | 13,882,000 |
| Nov 1996 | $17.63 | $21.44 | $17.44 | $21.44 | +22.06% | 13,066,400 |
| Oct 1996 | $18.00 | $18.75 | $17.38 | $17.56 | -2.60% | 16,641,200 |
| Sep 1996 | $17.16 | $18.56 | $17.03 | $18.03 | +4.53% | 12,067,200 |
| Aug 1996 | $16.06 | $18.06 | $16.06 | $17.25 | +7.18% | 12,083,200 |
| Jul 1996 | $16.91 | $17.00 | $15.22 | $16.09 | -4.81% | 14,590,400 |
| Jun 1996 | $16.69 | $17.22 | $16.09 | $16.91 | +0.93% | 18,135,200 |
| May 1996 | $16.75 | $17.38 | $16.25 | $16.75 | -0.37% | 13,219,600 |
| Apr 1996 | $16.25 | $17.44 | $15.25 | $16.81 | +4.06% | 14,438,800 |
| Mar 1996 | $16.56 | $17.38 | $15.91 | $16.16 | -1.90% | 13,311,200 |
| Feb 1996 | $15.31 | $16.66 | $15.06 | $16.47 | +7.33% | 16,133,200 |
| Jan 1996 | $14.63 | $15.34 | $12.97 | $15.34 | +4.03% | 23,130,800 |
| Dec 1995 | $15.81 | $15.88 | $14.06 | $14.75 | -6.90% | 14,970,000 |
| Nov 1995 | $14.63 | $16.06 | $14.03 | $15.84 | +9.03% | 10,781,200 |
| Oct 1995 | $14.66 | $14.94 | $13.63 | $14.53 | -1.27% | 15,477,200 |
| Sep 1995 | $15.25 | $16.38 | $14.06 | $14.72 | -3.88% | 14,618,400 |
| Aug 1995 | $14.75 | $15.34 | $14.28 | $15.31 | +3.81% | 13,544,800 |
| Jul 1995 | $13.56 | $15.44 | $13.56 | $14.75 | +7.27% | 15,454,800 |
| Jun 1995 | $12.47 | $13.91 | $12.31 | $13.75 | +10.55% | 13,569,600 |
| May 1995 | $12.59 | $13.00 | $12.28 | $12.44 | -0.75% | 13,362,800 |
| Apr 1995 | $12.09 | $12.66 | $11.50 | $12.53 | +2.56% | 11,104,400 |
| Mar 1995 | $11.22 | $12.22 | $10.88 | $12.22 | +8.91% | 12,079,200 |
| Feb 1995 | $10.09 | $11.25 | $9.97 | $11.22 | +11.49% | 11,383,600 |
| Jan 1995 | $10.81 | $10.88 | $9.94 | $10.06 | -8.00% | 9,300,400 |
| Dec 1994 | $10.19 | $10.94 | $9.91 | $10.94 | +8.02% | 9,811,200 |
| Nov 1994 | $11.13 | $11.16 | $9.94 | $10.13 | -10.00% | 8,816,000 |
| Oct 1994 | $10.63 | $11.38 | $9.94 | $11.25 | +5.26% | 14,434,800 |
| Sep 1994 | $10.84 | $10.94 | $10.06 | $10.69 | -1.16% | 12,400,800 |
| Aug 1994 | $10.00 | $11.22 | $9.94 | $10.81 | +7.79% | 14,976,000 |
| Jul 1994 | $9.81 | $10.06 | $9.25 | $10.03 | +2.89% | 13,778,400 |
| Jun 1994 | $10.19 | $10.38 | $9.56 | $9.75 | -4.29% | 10,877,600 |
| May 1994 | $10.25 | $10.56 | $9.78 | $10.19 | -1.51% | 10,377,600 |
| Apr 1994 | $10.00 | $10.53 | $9.63 | $10.34 | +2.16% | 7,508,400 |
| Mar 1994 | $10.75 | $11.28 | $9.72 | $10.13 | -5.81% | 11,195,600 |
| Feb 1994 | $10.69 | $11.28 | $10.16 | $10.75 | +1.18% | 12,384,800 |
| Jan 1994 | $9.69 | $11.03 | $9.25 | $10.63 | +8.97% | 13,997,600 |
| Dec 1993 | $9.50 | $9.97 | $9.06 | $9.75 | +2.97% | 11,778,000 |
| Nov 1993 | $9.31 | $9.56 | $9.00 | $9.47 | +1.34% | 10,520,800 |
| Oct 1993 | $9.66 | $9.97 | $9.31 | $9.34 | -3.24% | 9,340,400 |
| Sep 1993 | $10.06 | $10.13 | $9.38 | $9.66 | -4.04% | 10,871,200 |
| Aug 1993 | $9.00 | $10.09 | $8.81 | $10.06 | +11.42% | 10,004,400 |
| Jul 1993 | $9.41 | $9.66 | $8.94 | $9.03 | -3.34% | 7,766,000 |
| Jun 1993 | $9.20 | $9.69 | $9.16 | $9.34 | +2.22% | 7,988,800 |
| May 1993 | $8.91 | $9.25 | $8.72 | $9.14 | +2.27% | 7,618,400 |
| Apr 1993 | $8.94 | $9.56 | $8.88 | $8.94 | +0.70% | 8,796,000 |
| Mar 1993 | $9.16 | $9.77 | $8.88 | $8.88 | -2.41% | 12,349,600 |
| Feb 1993 | $8.33 | $9.42 | $8.33 | $9.09 | +8.38% | 14,792,800 |
| Jan 1993 | $8.25 | $8.50 | $8.13 | $8.39 | +2.87% | 8,730,400 |
| Dec 1992 | $8.05 | $8.42 | $7.75 | $8.16 | +1.36% | 9,030,400 |
| Nov 1992 | $7.81 | $8.14 | $7.47 | $8.05 | +2.18% | 11,932,000 |
| Oct 1992 | $8.36 | $8.50 | $7.75 | $7.88 | -5.79% | 11,740,000 |
| Sep 1992 | $7.69 | $8.61 | $7.64 | $8.36 | +8.52% | 8,956,800 |
| Aug 1992 | $7.56 | $7.83 | $7.55 | $7.70 | +1.44% | 9,847,200 |
| Jul 1992 | $7.58 | $7.88 | $7.22 | $7.59 | -0.21% | 11,719,200 |
| Jun 1992 | $7.91 | $8.03 | $7.34 | $7.61 | -4.13% | 7,284,800 |
| May 1992 | $7.98 | $8.11 | $7.78 | $7.94 | -0.78% | 6,522,400 |
| Apr 1992 | $8.09 | $8.22 | $7.13 | $8.00 | -1.35% | 18,247,200 |
| Mar 1992 | $8.02 | $8.36 | $7.77 | $8.11 | +1.57% | 7,687,200 |
| Feb 1992 | $8.00 | $8.45 | $7.78 | $7.98 | -0.58% | 6,784,000 |
| Jan 1992 | $7.95 | $8.83 | $7.88 | $8.03 | +0.78% | 11,268,000 |
| Dec 1991 | $7.66 | $7.97 | $6.81 | $7.97 | +3.24% | 15,683,200 |
| Nov 1991 | $8.16 | $8.16 | $7.42 | $7.72 | -5.72% | 11,591,200 |
| Oct 1991 | $8.53 | $8.67 | $8.00 | $8.19 | -4.03% | 10,716,000 |
| Sep 1991 | $8.00 | $8.53 | $7.78 | $8.53 | +6.43% | 7,413,600 |
| Aug 1991 | $7.11 | $8.03 | $7.11 | $8.02 | +12.75% | 11,603,200 |
| Jul 1991 | $7.91 | $8.09 | $7.08 | $7.11 | -9.54% | 13,121,600 |
| Jun 1991 | $7.91 | $8.38 | $7.72 | $7.86 | -0.98% | 14,903,200 |
| May 1991 | $6.94 | $7.97 | $6.67 | $7.94 | +14.41% | 12,111,200 |
| Apr 1991 | $6.86 | $7.22 | $6.47 | $6.94 | +0.68% | 13,576,800 |
| Mar 1991 | $6.92 | $7.22 | $6.77 | $6.89 | 0.00% | 9,616,800 |
| Feb 1991 | $6.78 | $7.13 | $6.64 | $6.89 | +2.56% | 14,008,000 |
| Jan 1991 | $6.03 | $6.81 | $5.70 | $6.72 | +11.40% | 15,943,200 |
| Dec 1990 | $5.75 | $6.11 | $5.64 | $6.03 | +5.46% | 10,270,400 |
| Nov 1990 | $5.19 | $5.72 | $4.91 | $5.72 | +9.58% | 13,735,200 |
| Oct 1990 | $5.58 | $5.86 | $5.20 | $5.22 | -6.70% | 16,244,000 |
| Sep 1990 | $5.84 | $5.88 | $5.14 | $5.59 | -4.79% | 9,966,400 |
| Aug 1990 | $6.48 | $6.55 | $5.16 | $5.88 | -9.40% | 15,675,200 |
| Jul 1990 | $6.75 | $7.17 | $6.34 | $6.48 | -3.71% | 21,782,400 |
| Jun 1990 | $6.89 | $6.95 | $6.38 | $6.73 | -1.82% | 9,784,000 |
| May 1990 | $6.31 | $7.11 | $6.31 | $6.86 | +8.40% | 10,354,400 |
| Apr 1990 | $6.28 | $6.45 | $6.00 | $6.33 | +0.25% | 13,288,800 |
| Mar 1990 | $6.02 | $6.36 | $5.94 | $6.31 | +5.21% | 17,076,800 |
| Feb 1990 | $5.19 | $6.05 | $5.16 | $6.00 | +15.32% | 11,360,800 |
| Jan 1990 | $5.58 | $5.88 | $5.06 | $5.20 | -7.24% | 8,767,200 |
| Dec 1989 | $5.14 | $5.63 | $5.06 | $5.61 | +9.12% | 10,150,400 |
| Nov 1989 | $5.05 | $5.31 | $4.92 | $5.14 | +1.54% | 11,864,000 |
| Oct 1989 | $5.38 | $5.84 | $4.84 | $5.06 | -6.09% | 13,573,600 |
| Sep 1989 | $5.66 | $5.94 | $5.36 | $5.39 | -4.43% | 10,319,200 |
| Aug 1989 | $5.05 | $5.66 | $5.00 | $5.64 | +11.76% | 16,781,600 |
| Jul 1989 | $4.64 | $5.05 | $4.52 | $5.05 | +9.49% | 13,164,000 |
| Jun 1989 | $4.63 | $4.97 | $4.44 | $4.61 | -0.34% | 20,205,600 |
| May 1989 | $4.38 | $4.94 | $4.34 | $4.63 | +5.34% | 13,825,600 |
| Apr 1989 | $4.20 | $4.44 | $4.19 | $4.39 | +3.69% | 16,299,200 |
| Mar 1989 | $4.31 | $4.33 | $4.13 | $4.23 | -1.10% | 17,342,400 |
| Feb 1989 | $4.59 | $4.72 | $4.17 | $4.28 | -6.16% | 12,409,600 |
| Jan 1989 | $4.31 | $4.58 | $4.19 | $4.56 | +5.03% | 15,971,200 |
| Dec 1988 | $4.16 | $4.44 | $4.13 | $4.34 | +4.51% | 13,448,000 |
| Nov 1988 | $4.28 | $4.33 | $3.89 | $4.16 | -4.32% | 20,123,200 |
| Oct 1988 | $4.39 | $4.59 | $4.28 | $4.34 | -1.07% | 11,128,800 |
| Sep 1988 | $4.25 | $4.42 | $3.97 | $4.39 | +2.55% | 12,623,200 |
| Aug 1988 | $4.88 | $4.97 | $4.05 | $4.28 | -12.18% | 9,207,200 |
| Jul 1988 | $5.38 | $5.38 | $4.56 | $4.88 | -10.09% | 8,129,600 |
| Jun 1988 | $4.56 | $5.47 | $4.56 | $5.42 | +18.84% | 10,750,400 |
| May 1988 | $4.69 | $4.70 | $4.41 | $4.56 | -3.31% | 8,139,200 |
| Apr 1988 | $4.33 | $4.72 | $4.22 | $4.72 | +8.24% | 10,055,200 |
| Mar 1988 | $4.53 | $4.81 | $4.19 | $4.36 | -4.12% | 11,415,200 |
| Feb 1988 | $4.13 | $4.56 | $3.78 | $4.55 | +9.40% | 11,662,400 |
| Jan 1988 | $4.16 | $4.66 | $3.81 | $4.16 | +0.76% | 13,827,200 |
| Dec 1987 | $3.75 | $4.56 | $3.38 | $4.13 | +10.92% | 15,252,000 |
| Nov 1987 | $4.31 | $4.31 | $3.34 | $3.72 | -13.77% | 12,808,800 |
| Oct 1987 | $5.88 | $6.02 | $3.16 | $4.31 | -26.60% | 21,779,200 |
| Sep 1987 | $5.22 | $5.88 | $4.91 | $5.88 | +12.57% | 12,361,600 |
| Aug 1987 | $5.42 | $6.19 | $5.13 | $5.22 | -3.75% | 10,851,200 |
| Jul 1987 | $4.91 | $5.42 | $4.72 | $5.42 | +10.51% | 9,122,400 |
| Jun 1987 | $4.56 | $5.34 | $4.28 | $4.91 | +7.54% | 10,916,000 |
| May 1987 | $4.67 | $4.98 | $4.41 | $4.56 | -2.34% | 9,267,200 |
| Apr 1987 | $4.34 | $4.75 | $4.03 | $4.67 | +7.55% | 16,187,200 |
| Mar 1987 | $4.19 | $4.97 | $4.11 | $4.34 | +3.73% | 12,118,400 |
| Feb 1987 | $3.92 | $4.31 | $3.75 | $4.19 | +6.77% | 12,024,000 |
| Jan 1987 | $3.24 | $3.92 | $3.23 | $3.92 | +20.96% | 10,748,800 |
| Dec 1986 | $3.12 | $3.34 | $3.06 | $3.24 | +4.01% | 16,494,400 |
| Nov 1986 | $3.02 | $3.17 | $2.94 | $3.12 | +3.64% | 12,102,400 |
| Oct 1986 | $2.63 | $3.02 | $2.63 | $3.01 | +14.24% | 13,688,000 |
| Sep 1986 | $2.84 | $3.00 | $2.53 | $2.63 | -7.16% | 16,228,800 |
| Aug 1986 | $2.48 | $2.84 | $2.44 | $2.84 | +14.51% | 13,540,800 |
| Jul 1986 | $2.62 | $2.64 | $2.31 | $2.48 | -5.37% | 8,844,800 |
| Jun 1986 | $2.80 | $2.80 | $2.50 | $2.62 | -6.94% | 6,268,800 |
| May 1986 | $2.48 | $2.81 | $2.44 | $2.81 | +13.21% | 8,427,200 |
| Apr 1986 | $2.49 | $2.52 | $2.28 | $2.48 | -0.31% | 16,936,000 |
| Mar 1986 | $2.61 | $2.67 | $2.45 | $2.49 | -4.49% | 16,110,400 |
| Feb 1986 | $2.10 | $2.61 | $2.08 | $2.61 | +24.16% | 21,612,800 |
| Jan 1986 | $2.19 | $2.20 | $1.94 | $2.10 | -3.93% | 10,296,000 |
| Dec 1985 | $1.97 | $2.25 | $1.92 | $2.19 | +11.11% | 9,428,800 |
| Nov 1985 | $1.81 | $2.05 | $1.77 | $1.97 | +8.62% | 7,892,800 |
| Oct 1985 | $1.82 | $1.90 | $1.70 | $1.81 | -0.43% | 7,516,800 |
| Sep 1985 | $1.91 | $1.92 | $1.72 | $1.82 | -4.51% | 7,148,800 |
| Aug 1985 | $2.05 | $2.11 | $1.91 | $1.91 | -6.87% | 4,235,200 |
| Jul 1985 | $2.00 | $2.12 | $1.90 | $2.05 | +2.34% | 8,796,800 |
| Jun 1985 | $2.11 | $2.22 | $1.92 | $2.00 | -4.48% | 4,806,400 |
| May 1985 | $2.02 | $2.16 | $1.95 | $2.09 | +3.08% | 5,254,400 |
| Apr 1985 | $2.13 | $2.19 | $2.02 | $2.03 | -4.76% | 5,147,200 |
| Mar 1985 | $2.25 | $2.25 | $1.94 | $2.13 | -5.21% | 5,832,000 |
| Feb 1985 | $2.20 | $2.27 | $2.05 | $2.25 | +1.77% | 6,692,800 |
| Jan 1985 | $1.77 | $2.25 | $1.72 | $2.21 | +25.22% | 8,171,200 |
| Dec 1984 | $1.67 | $1.81 | $1.67 | $1.77 | +5.60% | 5,179,200 |
| Nov 1984 | $1.78 | $1.84 | $1.67 | $1.67 | -6.96% | 3,257,600 |
| Oct 1984 | $1.73 | $1.81 | $1.63 | $1.80 | +2.68% | 8,243,200 |
| Sep 1984 | $1.75 | $1.87 | $1.73 | $1.75 | 0.00% | 3,577,600 |
| Aug 1984 | $1.44 | $1.78 | $1.44 | $1.75 | +21.74% | 6,612,800 |
| Jul 1984 | $1.50 | $1.52 | $1.33 | $1.44 | -4.17% | 4,033,600 |
| Jun 1984 | $1.48 | $1.52 | $1.41 | $1.50 | +1.05% | 2,721,600 |
| May 1984 | $1.57 | $1.59 | $1.39 | $1.48 | -5.70% | 6,214,400 |
| Apr 1984 | $1.55 | $1.59 | $1.55 | $1.57 | +1.51% | 2,643,200 |
| Mar 1984 | $1.58 | $1.59 | $1.49 | $1.55 | -1.97% | 3,289,600 |
| Feb 1984 | $1.64 | $1.69 | $1.52 | $1.58 | -3.57% | 3,264,000 |
| Jan 1984 | $1.72 | $1.85 | $1.63 | $1.64 | -3.89% | 5,808,000 |
| Dec 1983 | $1.78 | $1.81 | $1.67 | $1.71 | -4.17% | 3,699,200 |
| Nov 1983 | $1.62 | $1.80 | $1.60 | $1.78 | +10.15% | 9,852,800 |
| Oct 1983 | $1.54 | $1.66 | $1.54 | $1.62 | +4.81% | 5,977,600 |
| Sep 1983 | $1.54 | $1.62 | $1.53 | $1.54 | +0.76% | 11,984,000 |
| Aug 1983 | $1.67 | $1.69 | $1.53 | $1.53 | -8.41% | 5,004,800 |
| Jul 1983 | $1.68 | $1.72 | $1.66 | $1.67 | -0.69% | 3,011,200 |
| Jun 1983 | $1.46 | $1.72 | $1.46 | $1.68 | +14.94% | 10,649,600 |
| May 1983 | $1.35 | $1.49 | $1.35 | $1.46 | +9.00% | 11,481,600 |
| Apr 1983 | $1.28 | $1.40 | $1.27 | $1.34 | +4.88% | 1,849,600 |
| Mar 1983 | $1.36 | $1.37 | $1.28 | $1.28 | -5.75% | 2,003,200 |
| Feb 1983 | $1.30 | $1.42 | $1.28 | $1.36 | +4.82% | 5,708,800 |
| Jan 1983 | $1.23 | $1.37 | $1.19 | $1.30 | +5.06% | 12,256,000 |
| Dec 1982 | $1.19 | $1.33 | $1.19 | $1.23 | +4.64% | 4,441,600 |
| Nov 1982 | $1.13 | $1.27 | $1.10 | $1.18 | +4.14% | 6,512,000 |
| Oct 1982 | $1.01 | $1.16 | $1.01 | $1.13 | +12.40% | 6,128,000 |
| Sep 1982 | $0.9492 | $1.03 | $0.9453 | $1.01 | +6.17% | 7,350,400 |
| Aug 1982 | $0.8672 | $0.9492 | $0.8672 | $0.9492 | +9.95% | 5,574,400 |
| Jul 1982 | $0.8984 | $0.9141 | $0.8516 | $0.8633 | -4.74% | 3,408,000 |
| Jun 1982 | $0.8906 | $0.9414 | $0.8828 | $0.9063 | +1.75% | 7,155,200 |
| May 1982 | $0.8359 | $0.9336 | $0.8359 | $0.8906 | +6.54% | 4,755,200 |
| Apr 1982 | $0.8164 | $0.8398 | $0.8047 | $0.8359 | +2.39% | 3,798,400 |
| Mar 1982 | $0.832 | $0.8438 | $0.7656 | $0.8164 | -1.88% | 3,347,200 |
| Feb 1982 | $0.8359 | $0.8438 | $0.8086 | $0.832 | -0.47% | 1,507,200 |
| Jan 1982 | $0.8984 | $0.8984 | $0.8164 | $0.8359 | -7.76% | 3,392,000 |
| Dec 1981 | $0.9141 | $0.918 | $0.8477 | $0.9063 | -0.85% | 3,958,400 |
| Nov 1981 | $0.875 | $0.9375 | $0.875 | $0.9141 | +5.41% | 3,158,400 |
| Oct 1981 | $0.8438 | $0.8906 | $0.8398 | $0.8672 | +1.83% | 1,529,600 |
| Sep 1981 | $0.9063 | $0.9297 | $0.7891 | $0.8516 | -6.03% | 2,854,400 |
| Aug 1981 | $0.9063 | $0.9648 | $0.9063 | $0.9063 | 0.00% | 2,640,000 |
| Jul 1981 | $0.9883 | $0.9883 | $0.8789 | $0.9063 | -9.02% | 4,326,400 |
| Jun 1981 | $0.9883 | $1.04 | $0.9805 | $0.9961 | +1.59% | 4,265,600 |
| May 1981 | $0.9648 | $0.9844 | $0.9063 | $0.9805 | +0.40% | 4,995,200 |
| Apr 1981 | $0.9297 | $1.00 | $0.8984 | $0.9766 | +5.04% | 3,667,200 |
| Mar 1981 | $0.8789 | $0.9609 | $0.8633 | $0.9297 | +5.78% | 6,297,600 |
| Feb 1981 | $0.793 | $0.9023 | $0.7891 | $0.8789 | +10.84% | 5,372,800 |
| Jan 1981 | $0.7891 | $0.8125 | $0.7852 | $0.793 | +0.50% | 5,200,000 |
| Dec 1980 | $0.832 | $0.8359 | $0.7656 | $0.7891 | -5.16% | 8,409,600 |
| Nov 1980 | $0.8359 | $0.9023 | $0.8281 | $0.832 | -0.47% | 5,123,200 |
| Oct 1980 | $0.8438 | $0.8945 | $0.8359 | $0.8359 | -0.93% | 2,659,200 |
| Sep 1980 | $0.8203 | $0.9141 | $0.8047 | $0.8438 | +1.89% | 2,422,400 |
| Aug 1980 | $0.8242 | $0.8906 | $0.8164 | $0.8281 | +0.47% | 4,505,600 |
| Jul 1980 | $0.7227 | $0.8359 | $0.7031 | $0.8242 | +13.44% | 1,964,800 |
| Jun 1980 | $0.7031 | $0.7422 | $0.7031 | $0.7266 | +3.33% | 4,230,400 |
| May 1980 | $0.6445 | $0.7188 | $0.6328 | $0.7031 | +9.09% | 3,664,000 |
| Apr 1980 | $0.6836 | $0.7148 | $0.6445 | $0.6445 | -5.71% | 8,803,200 |
| Mar 1980 | $0.7656 | $0.7656 | $0.6406 | $0.6836 | -10.71% | 2,275,200 |
| Feb 1980 | $0.8086 | $0.8086 | $0.7383 | $0.7656 | -6.22% | 3,491,200 |
| Jan 1980 | $0.7813 | $0.8359 | $0.7773 | $0.8164 | +4.50% | 5,808,000 |
| Dec 1979 | $0.7734 | $0.832 | $0.7695 | $0.7813 | +1.01% | 1,676,800 |
| Nov 1979 | $0.7461 | $0.7969 | $0.7461 | $0.7734 | +3.66% | 2,915,200 |
| Oct 1979 | $0.8438 | $0.8477 | $0.7344 | $0.7461 | -11.57% | 3,923,200 |
| Sep 1979 | $0.875 | $0.875 | $0.8359 | $0.8438 | -3.57% | 1,532,800 |
| Aug 1979 | $0.8125 | $0.9141 | $0.8047 | $0.875 | +7.69% | 3,123,200 |
| Jul 1979 | $0.8555 | $0.9219 | $0.7891 | $0.8125 | -5.88% | 3,660,800 |
| Jun 1979 | $0.8281 | $0.9219 | $0.8164 | $0.8633 | +4.25% | 4,400,000 |
| May 1979 | $0.8398 | $0.8672 | $0.793 | $0.8281 | -1.40% | 3,120,000 |
| Apr 1979 | $0.7813 | $0.8438 | $0.7578 | $0.8398 | +7.50% | 2,822,400 |
| Mar 1979 | $0.7109 | $0.7891 | $0.6953 | $0.7813 | +9.89% | 3,427,200 |
| Feb 1979 | $0.75 | $0.75 | $0.7109 | $0.7109 | -5.21% | 1,868,800 |
| Jan 1979 | $0.7695 | $0.8242 | $0.75 | $0.75 | -2.54% | 4,918,400 |
| Dec 1978 | $0.7188 | $0.7813 | $0.7188 | $0.7695 | +7.07% | 2,281,600 |
| Nov 1978 | $0.6953 | $0.7656 | $0.6484 | $0.7188 | +3.37% | 2,326,400 |
| Oct 1978 | $0.7969 | $0.8242 | $0.6953 | $0.6953 | -12.75% | 1,926,400 |
| Sep 1978 | $0.8281 | $0.8906 | $0.7656 | $0.7969 | -4.67% | 3,200,000 |
| Aug 1978 | $0.8047 | $0.875 | $0.793 | $0.8359 | +3.88% | 2,976,000 |
| Jul 1978 | $0.7344 | $0.8164 | $0.7305 | $0.8047 | +9.57% | 2,883,200 |
| Jun 1978 | $0.75 | $0.7773 | $0.7188 | $0.7344 | -2.08% | 2,531,200 |
| May 1978 | $0.7266 | $0.8047 | $0.7031 | $0.75 | +3.23% | 2,451,200 |
| Apr 1978 | $0.6523 | $0.7266 | $0.6289 | $0.7266 | +11.38% | 2,905,600 |
| Mar 1978 | $0.5938 | $0.6523 | $0.5859 | $0.6523 | +9.87% | 3,468,800 |
| Feb 1978 | $0.6328 | $0.6523 | $0.5781 | $0.5938 | -5.59% | 1,417,600 |
| Jan 1978 | $0.6602 | $0.6758 | $0.6289 | $0.6289 | -5.29% | 1,590,400 |
| Dec 1977 | $0.6211 | $0.6641 | $0.6172 | $0.6641 | +6.92% | 2,380,800 |
| Nov 1977 | $0.6289 | $0.6953 | $0.6133 | $0.6211 | -1.85% | 1,993,600 |
| Oct 1977 | $0.6523 | $0.668 | $0.6094 | $0.6328 | -3.57% | 1,065,600 |
| Sep 1977 | $0.6992 | $0.7148 | $0.6406 | $0.6563 | -5.08% | 1,801,600 |
| Aug 1977 | $0.7031 | $0.7188 | $0.6797 | $0.6914 | -1.67% | 960,000 |
| Jul 1977 | $0.7148 | $0.7461 | $0.7031 | $0.7031 | -0.55% | 3,308,800 |
| Jun 1977 | $0.7578 | $0.7578 | $0.6953 | $0.707 | -7.65% | 1,990,400 |
| May 1977 | $0.7422 | $0.7773 | $0.6875 | $0.7656 | +1.03% | 2,425,600 |
| Apr 1977 | $0.7227 | $0.7578 | $0.6797 | $0.7578 | +4.30% | 2,352,000 |
| Mar 1977 | $0.7773 | $0.7773 | $0.7188 | $0.7266 | -7.00% | 1,772,800 |
| Feb 1977 | $0.8125 | $0.8242 | $0.75 | $0.7813 | -3.85% | 3,094,400 |
| Jan 1977 | $0.8633 | $0.875 | $0.8008 | $0.8125 | -5.88% | 1,750,400 |
| Dec 1976 | $0.7422 | $0.875 | $0.7422 | $0.8633 | +17.55% | 2,880,000 |
| Nov 1976 | $0.75 | $0.75 | $0.707 | $0.7344 | -2.08% | 1,683,200 |
| Oct 1976 | $0.8125 | $0.8125 | $0.7227 | $0.75 | -7.69% | 1,225,600 |
| Sep 1976 | $0.7344 | $0.8516 | $0.7344 | $0.8125 | +10.64% | 963,200 |
| Aug 1976 | $0.8438 | $0.8438 | $0.7227 | $0.7344 | -12.96% | 1,132,800 |
| Jul 1976 | $0.8594 | $0.875 | $0.8398 | $0.8438 | -1.82% | 880,000 |
| Jun 1976 | $0.793 | $0.8594 | $0.7656 | $0.8594 | +8.37% | 1,200,000 |
| May 1976 | $0.8789 | $0.8906 | $0.7813 | $0.793 | -9.37% | 1,059,200 |
| Apr 1976 | $0.8711 | $0.918 | $0.8359 | $0.875 | +1.36% | 2,508,800 |
| Mar 1976 | $0.9063 | $0.9375 | $0.8555 | $0.8633 | -4.74% | 3,267,200 |
| Feb 1976 | $0.7813 | $0.9063 | $0.7539 | $0.9063 | +16.00% | 1,686,400 |
| Jan 1976 | $0.6641 | $0.7891 | $0.6563 | $0.7813 | +16.28% | 1,792,000 |
| Dec 1975 | $0.75 | $0.75 | $0.6563 | $0.6719 | -10.42% | 1,363,200 |
| Nov 1975 | $0.7539 | $0.7969 | $0.7031 | $0.75 | -1.03% | 800,000 |
| Oct 1975 | $0.7227 | $0.8047 | $0.7227 | $0.7578 | +4.86% | 604,800 |
| Sep 1975 | $0.8008 | $0.8086 | $0.7227 | $0.7227 | -9.31% | 368,000 |
| Aug 1975 | $0.8281 | $0.8438 | $0.7734 | $0.7969 | -4.67% | 1,385,600 |
| Jul 1975 | $0.8359 | $0.8828 | $0.8359 | $0.8359 | -0.93% | 3,808,000 |
| Jun 1975 | $0.8516 | $0.8672 | $0.8281 | $0.8438 | 0.00% | 912,000 |
| May 1975 | $0.8203 | $0.8633 | $0.8047 | $0.8438 | +1.89% | 2,870,400 |
| Apr 1975 | $0.707 | $0.8359 | $0.707 | $0.8281 | +15.85% | 905,600 |
| Mar 1975 | $0.6719 | $0.7188 | $0.625 | $0.7148 | +6.40% | 761,600 |
| Feb 1975 | $0.7266 | $0.7344 | $0.6328 | $0.6719 | -7.53% | 2,217,600 |
| Jan 1975 | $0.5313 | $0.7266 | $0.5313 | $0.7266 | +37.78% | 1,120,000 |
| Dec 1974 | $0.6328 | $0.6406 | $0.4766 | $0.5273 | -17.18% | 1,052,800 |
| Nov 1974 | $0.793 | $0.8008 | $0.6367 | $0.6367 | -18.91% | 1,283,200 |
| Oct 1974 | $0.6953 | $0.7891 | $0.6797 | $0.7852 | +12.29% | 614,400 |
| Sep 1974 | $0.6953 | $0.7188 | $0.6875 | $0.6992 | +1.70% | 444,800 |
| Aug 1974 | $0.8984 | $0.8984 | $0.6875 | $0.6875 | -24.46% | 1,075,200 |
| Jul 1974 | $0.8438 | $0.9375 | $0.7578 | $0.9102 | +6.88% | 1,123,200 |
| Jun 1974 | $0.7578 | $0.875 | $0.7578 | $0.8516 | +12.37% | 809,600 |
| May 1974 | $0.7109 | $0.7578 | $0.7109 | $0.7578 | +7.78% | 774,400 |
| Apr 1974 | $0.7656 | $0.7773 | $0.7031 | $0.7031 | -8.63% | 681,600 |
| Mar 1974 | $0.7422 | $0.8125 | $0.7422 | $0.7695 | +3.68% | 944,000 |
| Feb 1974 | $0.7383 | $0.7813 | $0.7383 | $0.7422 | +1.06% | 816,000 |
| Jan 1974 | $0.7656 | $0.7773 | $0.7031 | $0.7344 | -4.08% | 499,200 |
| Dec 1973 | $0.7891 | $0.7891 | $0.6719 | $0.7656 | -3.45% | 883,200 |
| Nov 1973 | $1.04 | $1.04 | $0.7813 | $0.793 | -23.69% | 1,046,400 |
| Oct 1973 | $0.8984 | $1.05 | $0.8906 | $1.04 | +15.66% | 1,177,600 |
| Sep 1973 | $0.8984 | $0.9258 | $0.8594 | $0.8984 | 0.00% | 489,600 |
| Aug 1973 | $1.02 | $1.02 | $0.8711 | $0.8984 | -12.21% | 563,200 |
| Jul 1973 | $0.8164 | $1.03 | $0.8047 | $1.02 | +25.35% | 880,000 |
| Jun 1973 | $0.7773 | $0.8164 | $0.7031 | $0.8164 | +4.50% | 2,409,600 |
| May 1973 | $0.9453 | $0.9766 | $0.7578 | $0.7813 | -17.36% | 966,400 |
| Apr 1973 | $0.9883 | $1.00 | $0.8906 | $0.9453 | -4.35% | 838,400 |
| Mar 1973 | $1.11 | $1.13 | $0.9883 | $0.9883 | – | 412,800 |
Seasonality
ITW 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 | 1.9% | 0.7% | -1.6% | 0.2% | -0.7% | 1.9% | 4.4% | -0.9% | -1.2% | 3.3% | 5.9% | -0.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.1% | 11.2% | -9.9% | -0.9% | -4.2% | 10.0% | 6.1% | -4.0% | -6.0% | 8.3% | ||
| 2025 | 2.2% | 1.9% | -5.5% | -3.3% | 2.2% | 1.5% | 3.5% | 3.4% | -0.9% | -6.5% | 2.2% | -0.6% |
| 2024 | -0.4% | 0.5% | 2.9% | -9.0% | -0.6% | -1.8% | 4.4% | 2.4% | 4.1% | -0.4% | 6.3% | -8.1% |
| 2023 | 7.1% | -1.2% | 5.0% | -0.6% | -9.6% | 15.0% | 5.3% | -6.1% | -6.3% | -2.7% | 8.1% | 8.7% |
| 2022 | -5.2% | -7.5% | -2.7% | -5.9% | 5.6% | -11.8% | 14.0% | -6.2% | -6.6% | 18.2% | 6.5% | -2.6% |
| 2021 | -4.7% | 4.1% | 10.1% | 4.0% | 0.6% | -3.0% | 1.4% | 2.7% | -10.8% | 10.3% | 1.9% | 6.8% |
| 2020 | -2.6% | -4.1% | -14.7% | 14.3% | 6.1% | 2.0% | 5.8% | 6.8% | -1.6% | 1.4% | 7.8% | -2.9% |
| 2019 | 8.4% | 4.9% | 0.3% | 8.4% | -10.3% | 8.7% | 2.3% | -2.8% | 5.1% | 7.7% | 3.4% | 3.7% |
| 2018 | 4.1% | -7.0% | -2.5% | -9.3% | 1.2% | -3.1% | 3.5% | -3.1% | 2.3% | -9.6% | 9.0% | -8.2% |
| 2017 | 3.9% | 3.8% | 0.8% | 4.2% | 2.3% | 1.9% | -1.8% | -2.3% | 8.2% | 5.8% | 8.1% | -1.0% |