Johnson Controls International plc (JCI) stock
JCINYSEAir-Cond & Warm Air Heatg Equip & Comm & Indl Refrig EquipFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 14/3016% above fair value
$149.03−9.24 (-5.84%)
Close on Oct 30, 2026Market cap $90.27BP/E 25.9Yield 1.01%
Price history
Johnson Controls International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$149.03
-5.84% on the day
52-week range
$108.41 – $160.41
-7.1% from the high
Change over 52 weeks
+30.5%
From $114.21 on Oct 30, 2025
Average volume
3.64M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $149.98 | $160.41 | $140.66 | $149.03 | +0.26% | 83,308,159 |
| Sep 2026 | $138.57 | $151.51 | $135.79 | $148.65 | +7.53% | 69,573,649 |
| Aug 2026 | $146.68 | $157.06 | $137.97 | $138.24 | -5.74% | 64,106,207 |
| Jul 2026 | $144.25 | $151.18 | $136.22 | $146.66 | +0.38% | 85,113,107 |
| Jun 2026 | $132.05 | $149.38 | $131.32 | $146.11 | +8.99% | 105,505,003 |
| May 2026 | $146.56 | $147.32 | $133.61 | $134.06 | -8.20% | 73,665,291 |
| Apr 2026 | $133.02 | $146.21 | $130.78 | $146.03 | +11.52% | 61,752,620 |
| Mar 2026 | $144.20 | $146.14 | $125.91 | $130.95 | -9.25% | 90,150,632 |
| Feb 2026 | $119.00 | $146.49 | $118.41 | $144.30 | +21.00% | 107,955,675 |
| Jan 2026 | $120.46 | $124.07 | $108.41 | $119.26 | -0.41% | 122,567,398 |
| Dec 2025 | $115.41 | $122.21 | $113.00 | $119.75 | +2.96% | 112,077,444 |
| Nov 2025 | $114.49 | $123.78 | $110.70 | $116.31 | +1.68% | 102,042,732 |
| Oct 2025 | $109.12 | $116.48 | $104.49 | $114.39 | +4.04% | 80,695,214 |
| Sep 2025 | $105.06 | $110.33 | $103.82 | $109.95 | +2.86% | 85,043,024 |
| Aug 2025 | $104.27 | $110.35 | $103.07 | $106.89 | +1.80% | 106,196,017 |
| Jul 2025 | $105.22 | $112.63 | $102.09 | $105.00 | -0.59% | 106,115,955 |
| Jun 2025 | $100.90 | $105.89 | $99.11 | $105.62 | +4.19% | 93,706,001 |
| May 2025 | $84.65 | $102.36 | $84.61 | $101.37 | +20.82% | 107,945,024 |
| Apr 2025 | $79.72 | $84.02 | $68.03 | $83.90 | +4.73% | 97,286,629 |
| Mar 2025 | $86.23 | $86.50 | $76.60 | $80.11 | -6.48% | 99,313,396 |
| Feb 2025 | $76.44 | $91.14 | $75.89 | $85.66 | +9.82% | 96,979,616 |
| Jan 2025 | $79.68 | $82.90 | $75.32 | $78.00 | -1.18% | 81,510,468 |
| Dec 2024 | $84.16 | $85.13 | $78.13 | $78.93 | -5.88% | 65,994,868 |
| Nov 2024 | $75.95 | $87.16 | $73.81 | $83.86 | +11.00% | 79,093,244 |
| Oct 2024 | $78.02 | $78.23 | $74.62 | $75.55 | -2.65% | 70,347,031 |
| Sep 2024 | $72.75 | $77.71 | $67.68 | $77.61 | +6.53% | 87,303,638 |
| Aug 2024 | $71.79 | $72.97 | $64.31 | $72.85 | +1.83% | 103,071,762 |
| Jul 2024 | $66.78 | $75.36 | $65.49 | $71.54 | +7.63% | 98,954,013 |
| Jun 2024 | $72.21 | $72.30 | $65.88 | $66.47 | -7.57% | 82,363,947 |
| May 2024 | $62.07 | $74.23 | $59.83 | $71.91 | +10.51% | 145,534,585 |
| Apr 2024 | $65.37 | $66.49 | $63.16 | $65.07 | -0.38% | 98,162,291 |
| Mar 2024 | $59.17 | $65.40 | $59.11 | $65.32 | +10.21% | 110,152,792 |
| Feb 2024 | $53.26 | $60.06 | $52.79 | $59.27 | +12.49% | 110,263,323 |
| Jan 2024 | $57.38 | $58.03 | $51.71 | $52.69 | -8.59% | 140,775,024 |
| Dec 2023 | $52.97 | $58.23 | $51.70 | $57.64 | +9.17% | 152,324,490 |
| Nov 2023 | $49.42 | $53.19 | $49.20 | $52.80 | +7.71% | 96,212,683 |
| Oct 2023 | $52.94 | $53.51 | $47.90 | $49.02 | -7.87% | 94,650,860 |
| Sep 2023 | $59.47 | $59.83 | $51.46 | $53.21 | -9.91% | 87,546,877 |
| Aug 2023 | $69.28 | $70.43 | $57.86 | $59.06 | -15.08% | 100,705,384 |
| Jul 2023 | $67.91 | $70.06 | $66.04 | $69.55 | +2.07% | 66,210,884 |
| Jun 2023 | $59.06 | $68.66 | $59.00 | $68.14 | +14.14% | 74,288,904 |
| May 2023 | $59.84 | $64.11 | $58.11 | $59.70 | -0.23% | 93,896,376 |
| Apr 2023 | $60.02 | $60.63 | $54.90 | $59.84 | -0.63% | 72,504,131 |
| Mar 2023 | $62.43 | $66.00 | $56.88 | $60.22 | -3.99% | 95,265,192 |
| Feb 2023 | $66.25 | $66.99 | $62.08 | $62.72 | -9.85% | 71,150,990 |
| Jan 2023 | $64.90 | $69.60 | $64.02 | $69.57 | +8.70% | 60,200,726 |
| Dec 2022 | $67.49 | $68.65 | $62.95 | $64.00 | -3.67% | 67,870,112 |
| Nov 2022 | $58.63 | $68.03 | $57.11 | $66.44 | +14.87% | 94,068,843 |
| Oct 2022 | $49.92 | $59.02 | $49.19 | $57.84 | +17.51% | 84,700,615 |
| Sep 2022 | $54.10 | $59.59 | $48.82 | $49.22 | -9.09% | 82,163,745 |
| Aug 2022 | $53.37 | $59.58 | $53.19 | $54.14 | +0.43% | 84,645,658 |
| Jul 2022 | $47.88 | $54.06 | $45.52 | $53.91 | +12.59% | 82,877,022 |
| Jun 2022 | $54.78 | $55.63 | $46.33 | $47.88 | -12.16% | 91,250,736 |
| May 2022 | $60.23 | $62.33 | $49.42 | $54.51 | -8.95% | 129,448,130 |
| Apr 2022 | $66.24 | $66.98 | $59.55 | $59.87 | -8.69% | 81,368,257 |
| Mar 2022 | $64.96 | $67.99 | $59.82 | $65.57 | +0.94% | 102,551,273 |
| Feb 2022 | $73.19 | $74.70 | $61.79 | $64.96 | -10.61% | 94,573,151 |
| Jan 2022 | $81.18 | $81.45 | $70.45 | $72.67 | -10.63% | 74,204,460 |
| Dec 2021 | $76.39 | $81.77 | $74.36 | $81.31 | +8.76% | 62,499,719 |
| Nov 2021 | $73.30 | $81.15 | $71.91 | $74.76 | +1.89% | 72,356,584 |
| Oct 2021 | $68.34 | $74.67 | $67.80 | $73.37 | +7.77% | 65,084,530 |
| Sep 2021 | $74.78 | $76.83 | $68.06 | $68.08 | -8.98% | 98,835,925 |
| Aug 2021 | $71.70 | $75.68 | $70.59 | $74.80 | +4.73% | 60,033,286 |
| Jul 2021 | $69.02 | $71.78 | $67.39 | $71.42 | +4.07% | 78,513,371 |
| Jun 2021 | $68.33 | $68.95 | $64.37 | $68.63 | +3.14% | 92,215,955 |
| May 2021 | $62.97 | $66.71 | $62.34 | $66.54 | +6.74% | 99,463,063 |
| Apr 2021 | $59.95 | $64.09 | $59.53 | $62.34 | +4.47% | 74,687,287 |
| Mar 2021 | $56.36 | $62.40 | $55.83 | $59.67 | +6.95% | 115,600,376 |
| Feb 2021 | $50.24 | $56.83 | $50.06 | $55.79 | +11.98% | 84,633,238 |
| Jan 2021 | $46.61 | $52.92 | $45.91 | $49.82 | +6.93% | 92,744,428 |
| Dec 2020 | $46.76 | $47.30 | $44.91 | $46.59 | +1.19% | 92,903,495 |
| Nov 2020 | $42.94 | $47.58 | $41.69 | $46.04 | +9.07% | 128,610,613 |
| Oct 2020 | $41.24 | $44.76 | $40.15 | $42.21 | +3.33% | 89,337,781 |
| Sep 2020 | $40.52 | $43.20 | $39.80 | $40.85 | +0.29% | 101,427,071 |
| Aug 2020 | $38.58 | $42.13 | $37.82 | $40.73 | +5.85% | 96,494,117 |
| Jul 2020 | $34.24 | $39.95 | $33.31 | $38.48 | +12.71% | 111,020,847 |
| Jun 2020 | $31.45 | $37.07 | $31.17 | $34.14 | +8.69% | 138,966,341 |
| May 2020 | $28.67 | $32.53 | $26.23 | $31.41 | +7.90% | 110,310,669 |
| Apr 2020 | $25.79 | $31.34 | $24.77 | $29.11 | +7.97% | 122,469,056 |
| Mar 2020 | $36.81 | $39.48 | $22.78 | $26.96 | -26.28% | 219,501,054 |
| Feb 2020 | $39.58 | $42.65 | $35.58 | $36.57 | -7.30% | 114,218,606 |
| Jan 2020 | $40.91 | $42.34 | $39.23 | $39.45 | -3.10% | 104,988,393 |
| Dec 2019 | $42.79 | $42.88 | $40.24 | $40.71 | -4.95% | 103,497,397 |
| Nov 2019 | $43.68 | $44.82 | $41.51 | $42.83 | -1.15% | 87,217,991 |
| Oct 2019 | $44.11 | $44.13 | $41.29 | $43.33 | -1.28% | 122,950,602 |
| Sep 2019 | $42.42 | $44.65 | $41.84 | $43.89 | +2.81% | 87,423,756 |
| Aug 2019 | $42.17 | $43.22 | $40.99 | $42.69 | +0.59% | 100,622,606 |
| Jul 2019 | $41.68 | $42.85 | $40.63 | $42.44 | +2.74% | 88,577,955 |
| Jun 2019 | $39.41 | $41.40 | $38.50 | $41.31 | +7.24% | 190,612,650 |
| May 2019 | $39.03 | $39.84 | $37.96 | $38.52 | +2.72% | 217,303,383 |
| Apr 2019 | $37.24 | $37.58 | $35.69 | $37.50 | +1.52% | 110,803,370 |
| Mar 2019 | $35.44 | $37.25 | $34.74 | $36.94 | +4.73% | 74,301,251 |
| Feb 2019 | $33.72 | $36.18 | $32.90 | $35.27 | +4.44% | 80,213,760 |
| Jan 2019 | $29.30 | $33.88 | $29.16 | $33.77 | +13.90% | 105,090,901 |
| Dec 2018 | $35.00 | $35.63 | $28.30 | $29.65 | -14.75% | 123,286,911 |
| Nov 2018 | $32.22 | $35.75 | $32.09 | $34.78 | +8.79% | 116,501,861 |
| Oct 2018 | $35.28 | $36.58 | $30.60 | $31.97 | -8.66% | 128,813,795 |
| Sep 2018 | $37.75 | $38.91 | $34.99 | $35.00 | -7.33% | 89,394,842 |
| Aug 2018 | $36.95 | $40.33 | $36.37 | $37.77 | +0.69% | 125,254,872 |
| Jul 2018 | $33.15 | $37.65 | $32.93 | $37.51 | +12.14% | 78,597,804 |
| Jun 2018 | $33.77 | $35.42 | $32.90 | $33.45 | -0.33% | 89,124,562 |
| May 2018 | $34.59 | $36.89 | $33.47 | $33.56 | -0.92% | 108,894,312 |
| Apr 2018 | $35.06 | $35.14 | $32.89 | $33.87 | -3.89% | 106,902,364 |
| Mar 2018 | $36.87 | $39.69 | $33.89 | $35.24 | -4.42% | 114,915,931 |
| Feb 2018 | $38.79 | $40.20 | $35.43 | $36.87 | -5.78% | 103,321,707 |
| Jan 2018 | $38.32 | $41.53 | $37.75 | $39.13 | +2.68% | 149,316,185 |
| Dec 2017 | $37.73 | $38.35 | $36.52 | $38.11 | +1.25% | 106,340,212 |
| Nov 2017 | $41.76 | $41.85 | $34.51 | $37.64 | -9.06% | 134,478,128 |
| Oct 2017 | $40.42 | $42.60 | $40.21 | $41.39 | +2.73% | 87,233,287 |
| Sep 2017 | $39.67 | $41.19 | $38.95 | $40.29 | +1.77% | 92,105,333 |
| Aug 2017 | $39.10 | $40.00 | $36.74 | $39.59 | +1.64% | 131,561,502 |
| Jul 2017 | $43.61 | $44.37 | $38.65 | $38.95 | -10.17% | 102,383,730 |
| Jun 2017 | $41.97 | $43.71 | $40.78 | $43.36 | +3.83% | 121,737,169 |
| May 2017 | $41.77 | $43.04 | $41.10 | $41.76 | +0.46% | 93,012,833 |
| Apr 2017 | $42.15 | $43.61 | $40.36 | $41.57 | -1.31% | 81,049,777 |
| Mar 2017 | $42.25 | $42.85 | $40.44 | $42.12 | +0.43% | 104,347,234 |
| Feb 2017 | $43.20 | $43.32 | $40.63 | $41.94 | -4.64% | 121,285,688 |
| Jan 2017 | $41.63 | $44.70 | $41.47 | $43.98 | +6.77% | 120,897,185 |
| Dec 2016 | $45.10 | $45.91 | $40.99 | $41.19 | -8.43% | 116,820,468 |
| Nov 2016 | $40.81 | $46.17 | $40.62 | $44.98 | +11.56% | 126,611,372 |
| Oct 2016 | $46.32 | $46.86 | $39.16 | $40.32 | -13.35% | 116,592,640 |
| Sep 2016 | $43.73 | $48.97 | $43.53 | $46.53 | +6.04% | 196,370,357 |
| Aug 2016 | $45.92 | $46.49 | $43.73 | $43.88 | -4.44% | 105,639,182 |
| Jul 2016 | $44.24 | $46.58 | $42.15 | $45.92 | +3.75% | 86,574,195 |
| Jun 2016 | $43.88 | $45.06 | $41.05 | $44.26 | +0.25% | 113,788,325 |
| May 2016 | $41.55 | $44.47 | $40.05 | $44.15 | +6.64% | 92,408,250 |
| Apr 2016 | $38.52 | $42.73 | $37.21 | $41.40 | +6.24% | 95,263,872 |
| Mar 2016 | $36.85 | $39.12 | $36.16 | $38.97 | +6.88% | 65,365,451 |
| Feb 2016 | $35.49 | $37.11 | $33.85 | $36.46 | +1.64% | 87,283,083 |
| Jan 2016 | $38.82 | $39.21 | $32.07 | $35.87 | -9.17% | 144,301,829 |
| Dec 2015 | $46.37 | $47.32 | $38.51 | $39.49 | -14.15% | 82,355,784 |
| Nov 2015 | $45.23 | $46.62 | $42.96 | $46.00 | +1.81% | 54,901,576 |
| Oct 2015 | $41.41 | $45.52 | $40.64 | $45.18 | +9.24% | 69,900,602 |
| Sep 2015 | $40.21 | $42.27 | $39.00 | $41.36 | +0.53% | 86,461,716 |
| Aug 2015 | $45.53 | $47.70 | $38.43 | $41.14 | -9.70% | 97,029,840 |
| Jul 2015 | $50.07 | $51.85 | $43.52 | $45.56 | -8.02% | 100,710,038 |
| Jun 2015 | $52.21 | $54.52 | $49.29 | $49.53 | -4.79% | 82,750,919 |
| May 2015 | $50.48 | $53.45 | $49.14 | $52.02 | +3.26% | 63,696,704 |
| Apr 2015 | $50.40 | $53.41 | $49.22 | $50.38 | -0.12% | 83,601,268 |
| Mar 2015 | $50.97 | $52.00 | $48.13 | $50.44 | -0.73% | 65,794,748 |
| Feb 2015 | $46.61 | $51.39 | $46.28 | $50.81 | +9.34% | 64,179,903 |
| Jan 2015 | $48.57 | $48.76 | $44.32 | $46.47 | -3.87% | 67,164,115 |
| Dec 2014 | $49.63 | $50.83 | $44.66 | $48.34 | -3.32% | 76,406,103 |
| Nov 2014 | $47.40 | $50.92 | $47.40 | $50.00 | +5.82% | 68,710,706 |
| Oct 2014 | $44.03 | $47.45 | $38.60 | $47.25 | +7.39% | 100,865,692 |
| Sep 2014 | $48.81 | $49.15 | $43.74 | $44.00 | -9.85% | 63,859,271 |
| Aug 2014 | $46.88 | $49.23 | $46.29 | $48.81 | +3.32% | 61,214,095 |
| Jul 2014 | $50.13 | $51.60 | $47.08 | $47.24 | -5.39% | 67,947,945 |
| Jun 2014 | $48.39 | $50.71 | $48.16 | $49.93 | +3.25% | 62,639,197 |
| May 2014 | $45.19 | $48.93 | $43.88 | $48.36 | +7.13% | 73,351,441 |
| Apr 2014 | $47.57 | $49.26 | $43.16 | $45.14 | -4.61% | 86,435,035 |
| Mar 2014 | $48.86 | $49.55 | $45.31 | $47.32 | -4.21% | 76,681,756 |
| Feb 2014 | $46.12 | $50.33 | $43.85 | $49.40 | +7.11% | 88,497,592 |
| Jan 2014 | $50.60 | $52.50 | $45.95 | $46.12 | -10.10% | 110,646,220 |
| Dec 2013 | $50.53 | $51.70 | $49.23 | $51.30 | +1.56% | 89,135,276 |
| Nov 2013 | $46.13 | $51.90 | $45.33 | $50.51 | +9.45% | 96,601,610 |
| Oct 2013 | $41.49 | $46.77 | $39.42 | $46.15 | +11.20% | 91,042,978 |
| Sep 2013 | $41.09 | $43.49 | $40.38 | $41.50 | +2.39% | 59,121,321 |
| Aug 2013 | $40.66 | $42.01 | $39.80 | $40.53 | +0.80% | 68,088,742 |
| Jul 2013 | $35.97 | $41.50 | $35.43 | $40.21 | +12.35% | 101,006,470 |
| Jun 2013 | $37.51 | $38.15 | $34.40 | $35.79 | -4.20% | 71,682,129 |
| May 2013 | $34.86 | $38.33 | $34.29 | $37.36 | +6.71% | 81,047,147 |
| Apr 2013 | $35.09 | $35.33 | $31.95 | $35.01 | -0.17% | 102,262,367 |
| Mar 2013 | $31.26 | $35.17 | $30.96 | $35.07 | +11.44% | 116,458,624 |
| Feb 2013 | $30.97 | $32.49 | $30.56 | $31.47 | +1.22% | 93,431,810 |
| Jan 2013 | $29.76 | $31.46 | $29.58 | $31.09 | +6.29% | 68,375,429 |
| Dec 2012 | $28.39 | $29.68 | $27.68 | $29.25 | +3.10% | 64,082,990 |
| Nov 2012 | $26.88 | $28.85 | $26.17 | $28.37 | +5.58% | 81,635,707 |
| Oct 2012 | $27.82 | $29.26 | $26.43 | $26.87 | -52.24% | 115,502,808 |
| Sep 2012 | $56.30 | $57.30 | $54.23 | $56.26 | -0.21% | 116,197,300 |
| Aug 2012 | $55.19 | $58.12 | $53.38 | $56.38 | +2.62% | 52,203,100 |
| Jul 2012 | $53.10 | $55.70 | $50.71 | $54.94 | +3.95% | 62,778,500 |
| Jun 2012 | $52.35 | $54.31 | $50.47 | $52.85 | -0.58% | 53,880,800 |
| May 2012 | $56.00 | $56.67 | $52.12 | $53.16 | -5.29% | 58,614,800 |
| Apr 2012 | $55.98 | $57.75 | $53.02 | $56.13 | -0.09% | 60,842,700 |
| Mar 2012 | $51.96 | $56.66 | $51.25 | $56.18 | +8.41% | 72,272,000 |
| Feb 2012 | $51.14 | $52.50 | $48.12 | $51.82 | +1.71% | 56,624,900 |
| Jan 2012 | $47.47 | $51.35 | $47.41 | $50.95 | +9.08% | 58,751,000 |
| Dec 2011 | $47.70 | $48.11 | $44.37 | $46.71 | -2.61% | 53,608,800 |
| Nov 2011 | $43.96 | $48.52 | $43.76 | $47.96 | +5.29% | 74,844,400 |
| Oct 2011 | $40.38 | $47.15 | $38.30 | $45.55 | +11.78% | 69,947,600 |
| Sep 2011 | $41.64 | $46.18 | $38.21 | $40.75 | -2.00% | 141,468,600 |
| Aug 2011 | $44.74 | $44.78 | $37.39 | $41.58 | -6.12% | 123,952,600 |
| Jul 2011 | $49.70 | $50.59 | $43.90 | $44.29 | -10.40% | 72,209,500 |
| Jun 2011 | $48.97 | $49.61 | $45.82 | $49.43 | +0.16% | 81,574,400 |
| May 2011 | $48.81 | $51.80 | $47.60 | $49.35 | +1.25% | 81,212,300 |
| Apr 2011 | $45.00 | $53.38 | $44.94 | $48.74 | +8.87% | 213,257,900 |
| Mar 2011 | $45.55 | $46.26 | $42.90 | $44.77 | -1.26% | 75,597,800 |
| Feb 2011 | $45.24 | $47.33 | $44.34 | $45.34 | +1.14% | 75,680,100 |
| Jan 2011 | $41.67 | $45.37 | $41.55 | $44.83 | +8.18% | 90,358,300 |
| Dec 2010 | $38.39 | $42.65 | $38.29 | $41.44 | +9.37% | 86,477,800 |
| Nov 2010 | $38.48 | $40.20 | $37.11 | $37.89 | -1.02% | 84,831,600 |
| Oct 2010 | $36.88 | $39.04 | $36.28 | $38.28 | +4.22% | 98,161,000 |
| Sep 2010 | $37.85 | $40.05 | $36.37 | $36.73 | -1.48% | 124,873,700 |
| Aug 2010 | $38.52 | $39.05 | $36.03 | $37.28 | -2.61% | 248,418,700 |
| Jul 2010 | $35.13 | $38.39 | $34.23 | $38.28 | +8.66% | 115,506,500 |
| Jun 2010 | $36.03 | $39.19 | $34.81 | $35.23 | -2.65% | 156,774,400 |
| May 2010 | $39.05 | $40.07 | $34.00 | $36.19 | -6.70% | 156,210,900 |
| Apr 2010 | $38.27 | $40.61 | $38.27 | $38.79 | +1.41% | 102,808,400 |
| Mar 2010 | $36.18 | $38.40 | $36.18 | $38.25 | +6.07% | 88,905,000 |
| Feb 2010 | $35.69 | $36.89 | $33.84 | $36.06 | +1.78% | 63,672,200 |
| Jan 2010 | $35.98 | $38.88 | $35.25 | $35.43 | -0.70% | 80,471,500 |
| Dec 2009 | $36.26 | $36.63 | $34.99 | $35.68 | -0.53% | 50,682,200 |
| Nov 2009 | $33.70 | $37.33 | $32.94 | $35.87 | +6.91% | 61,747,500 |
| Oct 2009 | $34.38 | $36.11 | $33.10 | $33.55 | -2.70% | 70,538,700 |
| Sep 2009 | $31.49 | $35.33 | $30.89 | $34.48 | +8.80% | 69,153,700 |
| Aug 2009 | $30.46 | $32.60 | $30.01 | $31.69 | +4.86% | 64,249,600 |
| Jul 2009 | $26.24 | $31.46 | $25.24 | $30.22 | +16.32% | 82,346,000 |
| Jun 2009 | $28.13 | $29.10 | $25.55 | $25.98 | -5.90% | 73,457,100 |
| May 2009 | $23.59 | $27.63 | $23.59 | $27.61 | +16.20% | 117,731,300 |
| Apr 2009 | $19.23 | $25.02 | $18.70 | $23.76 | +21.47% | 142,143,700 |
| Mar 2009 | $19.79 | $20.97 | $17.25 | $19.56 | -2.44% | 367,553,400 |
| Feb 2009 | $20.46 | $25.31 | $19.59 | $20.05 | -4.61% | 128,730,800 |
| Jan 2009 | $22.10 | $24.82 | $20.25 | $21.02 | -2.69% | 95,977,700 |
| Dec 2008 | $20.29 | $23.69 | $18.36 | $21.60 | +3.35% | 102,923,100 |
| Nov 2008 | $25.10 | $26.54 | $15.17 | $20.90 | -17.33% | 114,077,200 |
| Oct 2008 | $34.62 | $34.97 | $21.04 | $25.28 | -27.81% | 109,227,800 |
| Sep 2008 | $43.29 | $44.18 | $33.71 | $35.02 | -18.33% | 83,137,900 |
| Aug 2008 | $44.81 | $45.65 | $41.44 | $42.88 | -3.77% | 69,752,300 |
| Jul 2008 | $39.48 | $46.26 | $37.77 | $44.56 | +11.29% | 88,405,400 |
| Jun 2008 | $44.99 | $45.32 | $39.71 | $40.04 | -11.40% | 66,208,600 |
| May 2008 | $45.78 | $47.95 | $43.55 | $45.19 | -3.42% | 66,007,600 |
| Apr 2008 | $44.19 | $47.95 | $43.95 | $46.79 | +6.22% | 65,534,600 |
| Mar 2008 | $40.00 | $45.22 | $39.18 | $44.05 | +9.96% | 84,626,200 |
| Feb 2008 | $39.21 | $41.98 | $38.79 | $40.06 | +2.06% | 84,598,200 |
| Jan 2008 | $39.55 | $40.06 | $31.01 | $39.25 | -1.01% | 117,614,800 |
| Dec 2007 | $39.71 | $43.10 | $38.99 | $39.65 | -1.20% | 64,242,000 |
| Nov 2007 | $41.14 | $42.08 | $37.46 | $40.13 | -2.53% | 75,757,400 |
| Oct 2007 | $44.39 | $46.95 | $40.51 | $41.17 | -7.15% | 55,435,100 |
| Sep 2007 | $44.50 | $45.83 | $41.68 | $44.34 | +0.41% | 54,725,600 |
| Aug 2007 | $47.18 | $49.35 | $39.78 | $44.16 | -6.62% | 103,376,700 |
| Jul 2007 | $52.92 | $54.17 | $46.98 | $47.29 | -65.01% | 115,905,600 |
| Jun 2007 | $133.64 | $137.92 | $129.44 | $135.16 | +1.29% | 92,646,675 |
| May 2007 | $130.40 | $134.36 | $127.80 | $133.44 | +2.24% | 50,831,300 |
| Apr 2007 | $126.28 | $132.28 | $125.96 | $130.52 | +3.42% | 35,646,650 |
| Mar 2007 | $121.40 | $128.56 | $116.60 | $126.20 | +2.34% | 38,167,850 |
| Feb 2007 | $127.52 | $133.16 | $122.00 | $123.32 | -3.29% | 41,539,250 |
| Jan 2007 | $122.00 | $129.28 | $117.12 | $127.52 | +4.87% | 45,148,825 |
| Dec 2006 | $121.16 | $127.32 | $117.60 | $121.60 | +0.36% | 31,593,975 |
| Nov 2006 | $118.00 | $122.80 | $115.32 | $121.16 | +2.92% | 32,398,075 |
| Oct 2006 | $111.96 | $119.04 | $110.80 | $117.72 | +5.14% | 37,870,350 |
| Sep 2006 | $105.32 | $112.28 | $104.52 | $111.96 | +7.04% | 32,504,975 |
| Aug 2006 | $104.00 | $106.88 | $101.24 | $104.60 | +0.23% | 35,549,250 |
| Jul 2006 | $110.00 | $111.12 | $99.88 | $104.36 | -5.13% | 29,498,825 |
| Jun 2006 | $108.44 | $111.52 | $105.56 | $110.00 | +1.44% | 35,736,975 |
| May 2006 | $106.08 | $114.80 | $105.92 | $108.44 | +2.88% | 37,316,200 |
| Apr 2006 | $107.76 | $108.36 | $102.12 | $105.40 | -1.97% | 33,176,600 |
| Mar 2006 | $102.92 | $110.16 | $102.00 | $107.52 | +4.23% | 50,654,675 |
| Feb 2006 | $103.60 | $105.32 | $98.60 | $103.16 | -1.00% | 71,405,150 |
| Jan 2006 | $117.64 | $125.12 | $103.20 | $104.20 | -9.74% | 89,947,750 |
| Dec 2005 | $114.60 | $118.60 | $110.96 | $115.44 | +1.19% | 41,052,275 |
| Nov 2005 | $105.40 | $117.96 | $103.40 | $114.08 | +8.07% | 57,228,050 |
| Oct 2005 | $111.36 | $112.88 | $102.64 | $105.56 | -5.24% | 49,006,875 |
| Sep 2005 | $110.80 | $119.56 | $109.80 | $111.40 | +0.07% | 50,751,275 |
| Aug 2005 | $122.48 | $123.88 | $107.88 | $111.32 | -8.66% | 82,106,550 |
| Jul 2005 | $117.24 | $124.32 | $115.28 | $121.88 | +4.35% | 33,472,375 |
| Jun 2005 | $115.96 | $125.16 | $113.68 | $116.80 | +0.93% | 49,495,925 |
| May 2005 | $125.80 | $126.32 | $109.08 | $115.72 | -7.60% | 72,956,625 |
| Apr 2005 | $135.80 | $137.92 | $122.20 | $125.24 | -7.37% | 48,762,650 |
| Mar 2005 | $134.16 | $144.44 | $134.04 | $135.20 | +0.96% | 47,009,775 |
| Feb 2005 | $138.80 | $140.72 | $131.40 | $133.92 | -7.36% | 53,591,975 |
| Jan 2005 | $143.52 | $146.32 | $139.20 | $144.56 | +1.12% | 42,213,950 |
| Dec 2004 | $135.80 | $145.68 | $134.32 | $142.96 | +5.21% | 44,230,750 |
| Nov 2004 | $125.00 | $137.88 | $123.40 | $135.88 | +9.05% | 36,975,200 |
| Oct 2004 | $123.20 | $127.36 | $118.60 | $124.60 | +1.60% | 36,588,725 |
| Sep 2004 | $125.52 | $127.68 | $118.00 | $122.64 | -2.11% | 47,980,775 |
| Aug 2004 | $123.80 | $128.84 | $118.92 | $125.28 | +1.03% | 44,249,850 |
| Jul 2004 | $132.16 | $132.76 | $121.20 | $124.00 | -6.46% | 38,696,400 |
| Jun 2004 | $122.28 | $133.04 | $121.84 | $132.56 | +7.63% | 44,425,675 |
| May 2004 | $110.60 | $124.36 | $107.60 | $123.16 | +12.17% | 55,513,875 |
| Apr 2004 | $115.04 | $119.40 | $109.64 | $109.80 | -4.19% | 33,971,975 |
| Mar 2004 | $115.20 | $121.04 | $106.60 | $114.60 | +0.28% | 53,285,975 |
| Feb 2004 | $107.60 | $117.64 | $105.76 | $114.28 | +6.80% | 42,269,650 |
| Jan 2004 | $107.40 | $114.36 | $104.40 | $107.00 | +0.94% | 49,878,950 |
| Dec 2003 | $92.00 | $108.72 | $91.88 | $106.00 | +15.47% | 58,001,375 |
| Nov 2003 | $82.00 | $91.96 | $82.00 | $91.80 | +9.91% | 43,804,950 |
| Oct 2003 | $81.72 | $90.08 | $81.72 | $83.52 | +2.20% | 56,349,950 |
| Sep 2003 | $82.72 | $88.00 | $79.28 | $81.72 | -0.73% | 50,468,475 |
| Aug 2003 | $74.40 | $83.16 | $71.00 | $82.32 | +10.65% | 46,559,600 |
| Jul 2003 | $75.20 | $80.20 | $72.60 | $74.40 | -2.00% | 58,031,750 |
| Jun 2003 | $71.60 | $80.80 | $70.92 | $75.92 | +7.23% | 70,223,675 |
| May 2003 | $62.60 | $73.16 | $62.00 | $70.80 | +13.46% | 75,123,300 |
| Apr 2003 | $51.80 | $63.40 | $51.36 | $62.40 | +21.31% | 77,410,500 |
| Mar 2003 | $60.20 | $60.68 | $44.80 | $51.44 | -13.11% | 95,754,400 |
| Feb 2003 | $64.72 | $64.92 | $54.96 | $59.20 | -7.56% | 57,394,800 |
| Jan 2003 | $69.20 | $73.36 | $62.52 | $64.04 | -6.26% | 151,690,825 |
| Dec 2002 | $74.00 | $74.80 | $60.20 | $68.32 | -3.77% | 63,306,925 |
| Nov 2002 | $57.24 | $74.60 | $56.80 | $71.00 | +22.75% | 66,371,675 |
| Oct 2002 | $56.40 | $63.60 | $47.60 | $57.84 | +2.55% | 89,272,475 |
| Sep 2002 | $60.60 | $74.00 | $51.72 | $56.40 | -10.13% | 90,756,350 |
| Aug 2002 | $50.80 | $71.00 | $46.60 | $62.76 | +22.58% | 104,114,600 |
| Jul 2002 | $57.80 | $59.60 | $27.92 | $51.20 | -5.26% | 206,037,050 |
| Jun 2002 | $75.20 | $75.20 | $33.00 | $54.04 | -38.45% | 314,001,850 |
| May 2002 | $75.24 | $103.60 | $70.80 | $87.80 | +18.97% | 126,005,050 |
| Apr 2002 | $128.00 | $131.80 | $61.00 | $73.80 | -42.91% | 160,253,250 |
| Mar 2002 | $117.00 | $143.32 | $117.00 | $129.28 | +11.07% | 74,438,650 |
| Feb 2002 | $141.60 | $148.44 | $88.00 | $116.40 | -17.21% | 186,248,025 |
| Jan 2002 | $235.20 | $235.24 | $109.92 | $140.60 | -40.32% | 264,043,925 |
| Dec 2001 | $233.20 | $240.36 | $214.00 | $235.60 | +0.17% | 42,212,475 |
| Nov 2001 | $198.20 | $239.80 | $196.32 | $235.20 | +19.66% | 57,189,050 |
| Oct 2001 | $182.04 | $203.84 | $178.80 | $196.56 | +8.00% | 49,292,600 |
| Sep 2001 | $206.00 | $208.80 | $156.96 | $182.00 | -12.42% | 58,223,100 |
| Aug 2001 | $212.40 | $217.00 | $206.20 | $207.80 | -2.35% | 34,596,850 |
| Jul 2001 | $220.00 | $221.20 | $198.00 | $212.80 | -2.40% | 51,935,900 |
| Jun 2001 | $226.00 | $230.44 | $206.20 | $218.04 | -5.12% | 53,518,600 |
| May 2001 | $214.00 | $237.20 | $202.64 | $229.80 | +7.64% | 41,777,100 |
| Apr 2001 | $173.40 | $219.00 | $160.60 | $213.48 | +23.46% | 56,275,600 |
| Mar 2001 | $218.20 | $227.60 | $165.60 | $172.92 | -20.90% | 79,509,450 |
| Feb 2001 | $246.40 | $248.00 | $208.00 | $218.60 | -11.28% | 44,959,475 |
| Jan 2001 | $220.00 | $252.84 | $207.50 | $246.40 | +10.99% | 46,331,600 |
| Dec 2000 | $214.00 | $235.50 | $194.00 | $222.00 | +5.21% | 37,321,050 |
| Nov 2000 | $228.00 | $234.50 | $201.00 | $211.00 | -6.95% | 35,700,700 |
| Oct 2000 | $207.50 | $229.00 | $178.00 | $226.75 | +9.28% | 51,885,125 |
| Sep 2000 | $230.75 | $236.75 | $198.50 | $207.50 | -9.02% | 28,352,200 |
| Aug 2000 | $214.00 | $233.00 | $209.50 | $228.06 | +7.58% | 23,876,850 |
| Jul 2000 | $189.50 | $228.75 | $182.25 | $212.00 | +11.87% | 41,056,425 |
| Jun 2000 | $189.50 | $198.00 | $167.25 | $189.50 | +0.66% | 39,412,875 |
| May 2000 | $183.75 | $205.50 | $164.00 | $188.25 | +2.45% | 34,252,725 |
| Apr 2000 | $203.50 | $203.50 | $168.25 | $183.75 | -8.35% | 31,380,725 |
| Mar 2000 | $154.00 | $213.00 | $148.00 | $200.50 | +35.47% | 66,421,825 |
| Feb 2000 | $169.50 | $170.00 | $142.50 | $148.00 | -14.08% | 40,197,700 |
| Jan 2000 | $159.00 | $175.50 | $128.00 | $172.25 | +10.42% | 63,660,925 |
| Dec 1999 | $165.00 | $166.25 | $90.00 | $156.00 | -2.65% | 125,388,725 |
| Nov 1999 | $158.50 | $180.50 | $140.00 | $160.25 | -0.16% | 67,396,950 |
| Oct 1999 | $203.25 | $215.50 | $154.00 | $160.50 | -22.28% | 83,806,025 |
| Sep 1999 | $206.50 | $209.38 | $191.62 | $206.50 | +1.91% | 29,516,700 |
| Aug 1999 | $197.37 | $211.75 | $188.50 | $202.63 | +3.71% | 29,098,700 |
| Jul 1999 | $191.75 | $209.00 | $190.75 | $195.38 | +3.10% | 30,020,350 |
| Jun 1999 | $177.50 | $189.63 | $172.75 | $189.50 | +8.44% | 26,501,050 |
| May 1999 | $163.00 | $188.38 | $162.88 | $174.75 | +7.54% | 35,416,300 |
| Apr 1999 | $147.00 | $172.25 | $140.75 | $162.50 | +13.24% | 63,205,500 |
| Mar 1999 | $148.87 | $156.00 | $142.00 | $143.50 | -3.61% | 43,315,150 |
| Feb 1999 | $154.00 | $159.88 | $140.13 | $148.87 | -3.48% | 24,536,550 |
| Jan 1999 | $149.00 | $157.75 | $135.00 | $154.25 | +2.24% | 24,353,800 |
| Dec 1998 | $128.00 | $158.38 | $128.00 | $150.88 | +14.62% | 21,066,100 |
| Nov 1998 | $124.50 | $136.00 | $120.75 | $131.63 | +6.26% | 19,140,050 |
| Oct 1998 | $108.00 | $127.50 | $80.50 | $123.88 | +12.10% | 24,859,650 |
| Sep 1998 | $110.75 | $116.50 | $100.00 | $110.50 | 0.00% | 23,401,050 |
| Aug 1998 | $123.75 | $126.38 | $108.25 | $110.50 | -10.80% | 18,536,100 |
| Jul 1998 | $130.50 | $138.00 | $122.38 | $123.88 | -1.69% | 17,338,300 |
| Jun 1998 | $110.50 | $126.12 | $105.00 | $126.00 | +13.77% | 20,890,950 |
| May 1998 | $109.75 | $114.25 | $102.88 | $110.75 | +1.37% | 17,074,750 |
| Apr 1998 | $109.00 | $114.25 | $104.00 | $109.25 | 0.00% | 12,627,850 |
| Mar 1998 | $100.00 | $114.87 | $98.50 | $109.25 | +7.90% | 20,550,100 |
| Feb 1998 | $89.00 | $101.50 | $89.00 | $101.25 | +14.08% | 9,220,650 |
| Jan 1998 | $89.50 | $91.88 | $84.75 | $88.75 | -1.53% | 12,747,300 |
| Dec 1997 | $78.13 | $91.00 | $77.62 | $90.13 | +14.81% | 16,595,100 |
| Nov 1997 | $79.88 | $80.25 | $71.25 | $78.50 | +3.29% | 10,885,500 |
| Oct 1997 | $82.13 | $86.44 | $68.00 | $76.00 | -7.39% | 19,610,550 |
| Sep 1997 | $79.00 | $86.00 | $79.00 | $82.06 | +4.62% | 18,311,600 |
| Aug 1997 | $81.00 | $81.00 | $72.94 | $78.44 | -3.16% | 20,938,400 |
| Jul 1997 | $70.00 | $84.31 | $69.88 | $81.00 | +16.44% | 25,082,300 |
| Jun 1997 | $63.25 | $71.87 | $62.50 | $69.56 | +9.55% | 19,241,400 |
| May 1997 | $61.00 | $65.37 | $60.13 | $63.50 | +4.10% | 19,365,600 |
| Apr 1997 | $55.00 | $61.13 | $54.00 | $61.00 | +10.91% | 15,050,900 |
| Mar 1997 | $58.75 | $62.00 | $55.00 | $55.00 | -6.38% | 22,567,300 |
| Feb 1997 | $57.13 | $59.87 | $55.63 | $58.75 | +2.84% | 9,173,800 |
| Jan 1997 | $52.88 | $59.38 | $51.75 | $57.13 | +8.04% | 9,241,100 |
| Dec 1996 | $54.75 | $55.50 | $49.00 | $52.88 | -3.42% | 6,998,900 |
| Nov 1996 | $49.88 | $56.00 | $49.63 | $54.75 | +10.33% | 7,571,700 |
| Oct 1996 | $43.38 | $50.12 | $42.87 | $49.63 | +15.07% | 8,348,100 |
| Sep 1996 | $41.88 | $44.75 | $41.38 | $43.13 | +2.07% | 6,558,200 |
| Aug 1996 | $40.63 | $44.88 | $40.63 | $42.25 | +3.05% | 6,441,200 |
| Jul 1996 | $40.75 | $41.25 | $35.50 | $41.00 | +0.61% | 10,685,900 |
| Jun 1996 | $39.75 | $41.25 | $38.63 | $40.75 | +3.16% | 4,622,700 |
| May 1996 | $38.50 | $41.38 | $35.13 | $39.50 | +2.27% | 5,899,200 |
| Apr 1996 | $35.75 | $39.88 | $35.38 | $38.63 | +8.04% | 4,892,200 |
| Mar 1996 | $36.37 | $39.00 | $34.62 | $35.75 | -1.04% | 6,368,500 |
| Feb 1996 | $35.50 | $39.25 | $35.00 | $36.13 | +2.12% | 5,627,600 |
| Jan 1996 | $35.13 | $36.00 | $32.37 | $35.38 | -0.70% | 6,318,500 |
| Dec 1995 | $32.00 | $35.63 | $31.37 | $35.63 | +13.55% | 6,671,100 |
| Nov 1995 | $30.44 | $34.62 | $30.44 | $31.37 | +3.29% | 5,901,200 |
| Oct 1995 | $31.37 | $31.63 | $29.50 | $30.38 | -3.57% | 8,049,800 |
| Sep 1995 | $29.75 | $31.63 | $29.69 | $31.50 | +6.55% | 6,923,800 |
| Aug 1995 | $27.44 | $29.63 | $27.25 | $29.56 | +7.50% | 9,128,400 |
| Jul 1995 | $26.88 | $28.75 | $26.69 | $27.50 | +1.85% | 10,039,600 |
| Jun 1995 | $27.13 | $27.88 | $26.50 | $27.00 | -0.23% | 9,351,600 |
| May 1995 | $26.19 | $29.12 | $26.00 | $27.06 | +3.10% | 13,522,800 |
| Apr 1995 | $26.44 | $27.31 | $25.50 | $26.25 | -0.71% | 9,321,600 |
| Mar 1995 | $26.06 | $26.81 | $25.50 | $26.44 | +1.44% | 13,848,400 |
| Feb 1995 | $24.19 | $26.13 | $23.81 | $26.06 | +7.75% | 17,024,000 |
| Jan 1995 | $23.63 | $24.88 | $23.25 | $24.19 | +1.84% | 12,004,600 |
| Dec 1994 | $22.88 | $24.25 | $22.38 | $23.75 | +3.26% | 6,792,800 |
| Nov 1994 | $23.88 | $24.00 | $21.81 | $23.00 | -4.66% | 7,132,400 |
| Oct 1994 | $23.75 | $25.06 | $22.19 | $24.12 | +1.58% | 17,111,600 |
| Sep 1994 | $22.00 | $24.19 | $21.50 | $23.75 | +7.95% | 12,934,200 |
| Aug 1994 | $21.56 | $22.75 | $21.25 | $22.00 | +1.73% | 6,509,000 |
| Jul 1994 | $23.06 | $23.94 | $21.50 | $21.63 | -5.72% | 7,740,400 |
| Jun 1994 | $23.56 | $24.75 | $22.88 | $22.94 | -3.42% | 3,176,200 |
| May 1994 | $23.56 | $24.25 | $22.25 | $23.75 | +0.26% | 3,414,200 |
| Apr 1994 | $23.94 | $25.06 | $22.00 | $23.69 | -5.01% | 4,942,400 |
| Mar 1994 | $26.00 | $27.63 | $24.44 | $24.94 | -4.55% | 5,212,600 |
| Feb 1994 | $26.94 | $27.50 | $25.56 | $26.13 | -3.24% | 3,711,200 |
| Jan 1994 | $25.69 | $27.00 | $24.56 | $27.00 | +4.60% | 4,214,800 |
| Dec 1993 | $23.75 | $25.87 | $23.37 | $25.81 | +8.68% | 2,586,800 |
| Nov 1993 | $23.37 | $24.94 | $23.13 | $23.75 | +1.60% | 3,762,800 |
| Oct 1993 | $21.56 | $23.44 | $20.75 | $23.37 | +8.09% | 2,999,600 |
| Sep 1993 | $23.00 | $23.44 | $20.87 | $21.63 | -6.49% | 4,259,200 |
| Aug 1993 | $19.63 | $23.25 | $19.63 | $23.13 | +17.09% | 3,015,800 |
| Jul 1993 | $20.56 | $21.00 | $19.37 | $19.75 | -4.53% | 3,397,200 |
| Jun 1993 | $20.94 | $21.38 | $20.00 | $20.69 | -0.60% | 4,058,400 |
| May 1993 | $21.31 | $21.88 | $18.69 | $20.81 | -2.63% | 5,231,000 |
| Apr 1993 | $22.56 | $22.88 | $21.13 | $21.38 | -5.52% | 3,078,600 |
| Mar 1993 | $21.69 | $23.50 | $21.63 | $22.62 | +3.72% | 4,105,400 |
| Feb 1993 | $22.88 | $24.19 | $20.50 | $21.81 | -4.12% | 3,976,600 |
| Jan 1993 | $20.81 | $23.94 | $20.81 | $22.75 | +9.97% | 5,027,600 |
| Dec 1992 | $19.63 | $21.56 | $19.63 | $20.69 | +4.75% | 4,474,000 |
| Nov 1992 | $19.75 | $20.19 | $18.75 | $19.75 | 0.00% | 2,484,600 |
| Oct 1992 | $17.38 | $20.63 | $16.75 | $19.75 | +14.08% | 3,839,400 |
| Sep 1992 | $17.19 | $18.75 | $17.13 | $17.31 | +0.73% | 3,183,600 |
| Aug 1992 | $16.81 | $17.50 | $15.31 | $17.19 | +1.85% | 5,543,200 |
| Jul 1992 | $17.00 | $17.25 | $15.56 | $16.87 | -0.74% | 4,348,200 |
| Jun 1992 | $17.50 | $17.88 | $15.31 | $17.00 | -2.86% | 4,659,600 |
| May 1992 | $18.19 | $18.31 | $17.13 | $17.50 | -3.78% | 2,953,600 |
| Apr 1992 | $18.38 | $18.94 | $16.75 | $18.19 | -2.35% | 4,544,000 |
| Mar 1992 | $18.56 | $19.56 | $17.69 | $18.63 | +0.68% | 4,550,000 |
| Feb 1992 | $19.06 | $19.44 | $18.13 | $18.50 | -0.34% | 2,981,000 |
| Jan 1992 | $17.06 | $19.88 | $16.81 | $18.56 | +8.00% | 5,456,000 |
| Dec 1991 | $15.63 | $17.56 | $14.00 | $17.19 | +10.00% | 8,145,400 |
| Nov 1991 | $16.56 | $17.19 | $15.56 | $15.63 | -6.37% | 7,997,000 |
| Oct 1991 | $19.44 | $19.75 | $15.31 | $16.69 | -13.87% | 11,683,400 |
| Sep 1991 | $20.81 | $20.94 | $18.94 | $19.37 | -6.34% | 4,994,200 |
| Aug 1991 | $20.81 | $22.38 | $18.88 | $20.69 | -0.60% | 5,991,200 |
| Jul 1991 | $24.06 | $24.50 | $20.75 | $20.81 | -13.28% | 5,661,200 |
| Jun 1991 | $25.38 | $25.69 | $23.75 | $24.00 | -5.65% | 4,285,600 |
| May 1991 | $23.37 | $25.44 | $23.31 | $25.44 | +9.12% | 3,837,000 |
| Apr 1991 | $23.69 | $25.50 | $23.31 | $23.31 | -1.84% | 4,499,200 |
| Mar 1991 | $22.38 | $26.13 | $22.31 | $23.75 | +5.56% | 6,714,800 |
| Feb 1991 | $20.25 | $24.63 | $20.25 | $22.50 | +11.11% | 8,806,000 |
| Jan 1991 | $21.50 | $22.13 | $18.69 | $20.25 | -5.81% | 7,624,400 |
| Dec 1990 | $19.88 | $22.50 | $19.06 | $21.50 | +8.52% | 6,156,400 |
| Nov 1990 | $19.75 | $20.19 | $18.56 | $19.81 | +3.26% | 8,456,000 |
| Oct 1990 | $25.50 | $26.50 | $18.94 | $19.19 | -23.06% | 8,181,400 |
| Sep 1990 | $26.31 | $28.13 | $24.50 | $24.94 | -5.67% | 3,088,600 |
| Aug 1990 | $29.38 | $29.75 | $23.88 | $26.44 | -10.57% | 5,542,000 |
| Jul 1990 | $28.44 | $32.88 | $28.13 | $29.56 | +3.96% | 5,313,400 |
| Jun 1990 | $26.56 | $29.00 | $26.50 | $28.44 | +6.81% | 4,840,200 |
| May 1990 | $22.75 | $27.13 | $21.75 | $26.62 | +17.35% | 5,648,000 |
| Apr 1990 | $23.56 | $25.13 | $22.44 | $22.69 | -4.47% | 3,058,600 |
| Mar 1990 | $23.88 | $25.19 | $23.69 | $23.75 | -0.52% | 2,268,800 |
| Feb 1990 | $22.25 | $24.06 | $22.13 | $23.88 | +8.52% | 3,003,400 |
| Jan 1990 | $25.31 | $26.50 | $20.50 | $22.00 | -12.66% | 5,466,800 |
| Dec 1989 | $24.75 | $26.88 | $24.19 | $25.19 | +1.77% | 2,943,200 |
| Nov 1989 | $24.31 | $25.25 | $24.06 | $24.75 | +1.28% | 2,756,200 |
| Oct 1989 | $23.81 | $26.25 | $22.25 | $24.44 | +2.62% | 5,095,000 |
| Sep 1989 | $23.56 | $23.94 | $22.13 | $23.81 | +1.06% | 2,587,200 |
| Aug 1989 | $22.56 | $24.63 | $22.44 | $23.56 | +4.14% | 5,066,400 |
| Jul 1989 | $19.31 | $23.00 | $19.06 | $22.62 | +17.15% | 5,747,400 |
| Jun 1989 | $20.44 | $21.31 | $19.06 | $19.31 | -5.50% | 3,668,400 |
| May 1989 | $17.56 | $20.87 | $17.13 | $20.44 | +15.96% | 8,799,800 |
| Apr 1989 | $17.56 | $17.81 | $16.63 | $17.62 | -0.35% | 7,532,600 |
| Mar 1989 | $18.19 | $18.63 | $16.94 | $17.69 | -3.08% | 3,690,800 |
| Feb 1989 | $18.00 | $18.94 | $17.75 | $18.25 | +0.69% | 5,230,600 |
| Jan 1989 | $17.75 | $18.13 | $16.12 | $18.13 | +1.40% | 6,624,400 |
| Dec 1988 | $17.31 | $18.19 | $17.06 | $17.88 | +2.88% | 2,901,600 |
| Nov 1988 | $17.62 | $18.00 | $16.06 | $17.38 | -1.77% | 3,553,800 |
| Oct 1988 | $17.62 | $19.19 | $17.50 | $17.69 | -0.35% | 4,552,200 |
| Sep 1988 | $15.25 | $17.94 | $15.25 | $17.75 | +15.92% | 6,216,400 |
| Aug 1988 | $16.38 | $17.00 | $14.75 | $15.31 | -6.84% | 4,030,400 |
| Jul 1988 | $17.19 | $17.56 | $16.00 | $16.44 | -4.02% | 4,450,600 |
| Jun 1988 | $15.56 | $18.25 | $15.56 | $17.13 | +10.04% | 8,547,200 |
| May 1988 | $14.44 | $16.63 | $14.44 | $15.56 | +7.33% | 9,998,800 |
| Apr 1988 | $13.62 | $14.69 | $12.87 | $14.50 | +6.91% | 8,096,200 |
| Mar 1988 | $12.25 | $14.81 | $12.12 | $13.56 | +10.71% | 8,966,000 |
| Feb 1988 | $12.00 | $12.75 | $10.88 | $12.25 | +3.70% | 3,850,800 |
| Jan 1988 | $11.31 | $12.12 | $10.50 | $11.81 | +3.85% | 3,560,400 |
| Dec 1987 | $10.00 | $11.44 | $9.50 | $11.38 | +15.93% | 3,574,200 |
| Nov 1987 | $10.37 | $11.13 | $9.50 | $9.81 | -5.42% | 3,640,200 |
| Oct 1987 | $13.31 | $13.81 | $7.88 | $10.37 | -22.07% | 8,257,800 |
| Sep 1987 | $13.44 | $13.50 | $13.25 | $13.31 | – | 434,200 |
Seasonality
JCI 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 | 1.5% | 2.2% | -2.2% | 1.5% | 3.1% | 3.6% | 4.4% | -0.3% | -0.9% | 1.5% | 5.0% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.4% | 21.0% | -9.0% | 11.5% | -8.2% | 9.3% | 0.4% | -5.7% | 7.8% | 0.3% | ||
| 2025 | -1.2% | 9.8% | -6.1% | 4.7% | 20.8% | 4.6% | -0.6% | 1.8% | 2.9% | 4.0% | 1.7% | 3.0% |
| 2024 | -8.6% | 12.5% | 10.8% | -0.4% | 10.5% | -7.1% | 7.6% | 1.8% | 7.1% | -2.7% | 11.0% | -5.4% |
| 2023 | 8.7% | -9.8% | -3.4% | -0.6% | -0.2% | 14.8% | 2.1% | -15.1% | -9.3% | -7.9% | 7.7% | 9.9% |
| 2022 | -10.6% | -10.6% | 1.5% | -8.7% | -9.0% | -11.5% | 12.6% | 0.4% | -8.5% | 17.5% | 14.9% | -3.1% |
| 2021 | 6.9% | 12.0% | 7.4% | 4.5% | 6.7% | 3.6% | 4.1% | 4.7% | -8.7% | 7.8% | 1.9% | 9.2% |
| 2020 | -3.1% | -7.3% | -25.6% | 8.0% | 7.9% | 9.5% | 12.7% | 5.8% | 0.9% | 3.3% | 9.1% | 1.8% |
| 2019 | 13.9% | 4.4% | 5.5% | 1.5% | 2.7% | 7.9% | 2.7% | 0.6% | 3.4% | -1.3% | -1.2% | -4.4% |
| 2018 | 2.7% | -5.8% | -3.7% | -3.9% | -0.9% | 0.4% | 12.1% | 0.7% | -6.7% | -8.7% | 8.8% | -14.1% |
| 2017 | 6.8% | -4.6% | 1.0% | -1.3% | 0.5% | 4.5% | -10.2% | 1.6% | 2.4% | 2.7% | -9.1% | 2.0% |