Johnson & Johnson (JNJ) stock
JNJNYSEPharmaceutical PreparationsFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 21, 2026Score 12/3043% above fair value
$273.20−2.00 (-0.73%)
Close on Oct 30, 2026Market cap $658.38BP/E 31.7Yield 1.88%
Price history
Johnson & Johnson share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.20
-0.73% on the day
52-week range
$185.12 – $282.02
-3.1% from the high
Change over 52 weeks
+44.5%
From $189.05 on Oct 30, 2025
Average volume
7.35M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $263.68 | $282.02 | $245.17 | $273.20 | +3.20% | 171,739,520 |
| Sep 2026 | $270.83 | $281.07 | $260.68 | $264.74 | -0.42% | 132,347,573 |
| Aug 2026 | $254.97 | $276.47 | $250.44 | $265.85 | +3.71% | 136,915,553 |
| Jul 2026 | $253.25 | $274.90 | $245.49 | $256.35 | +0.94% | 176,678,289 |
| Jun 2026 | $223.20 | $259.90 | $220.84 | $253.97 | +12.71% | 188,627,006 |
| May 2026 | $229.06 | $235.50 | $220.37 | $225.33 | -1.97% | 154,333,111 |
| Apr 2026 | $245.60 | $247.21 | $223.78 | $229.85 | -5.97% | 160,246,172 |
| Mar 2026 | $249.19 | $251.71 | $232.24 | $244.44 | -1.61% | 170,397,364 |
| Feb 2026 | $228.32 | $248.94 | $227.25 | $248.43 | +9.32% | 181,266,409 |
| Jan 2026 | $206.82 | $230.00 | $200.91 | $227.25 | +9.81% | 191,374,923 |
| Dec 2025 | $206.50 | $215.19 | $199.91 | $206.95 | +0.01% | 176,369,361 |
| Nov 2025 | $189.00 | $207.81 | $185.12 | $206.92 | +9.56% | 174,242,168 |
| Oct 2025 | $186.00 | $194.48 | $182.94 | $188.87 | +1.86% | 195,076,903 |
| Sep 2025 | $177.47 | $185.99 | $173.33 | $185.42 | +4.66% | 180,804,188 |
| Aug 2025 | $165.48 | $181.16 | $164.79 | $177.17 | +7.55% | 174,938,975 |
| Jul 2025 | $153.00 | $169.99 | $152.81 | $164.74 | +7.85% | 187,622,844 |
| Jun 2025 | $154.48 | $157.67 | $149.04 | $152.75 | -1.58% | 159,006,721 |
| May 2025 | $155.00 | $157.94 | $146.12 | $155.21 | -0.70% | 180,980,575 |
| Apr 2025 | $160.73 | $161.81 | $141.50 | $156.31 | -5.75% | 236,797,486 |
| Mar 2025 | $164.96 | $169.99 | $160.56 | $165.84 | +0.50% | 186,804,218 |
| Feb 2025 | $152.00 | $166.43 | $150.78 | $165.02 | +8.46% | 169,977,799 |
| Jan 2025 | $145.23 | $154.14 | $140.68 | $152.15 | +5.21% | 192,830,070 |
| Dec 2024 | $154.75 | $155.00 | $142.75 | $144.62 | -6.70% | 177,839,651 |
| Nov 2024 | $160.58 | $161.06 | $150.76 | $155.01 | -3.03% | 153,342,743 |
| Oct 2024 | $162.43 | $166.75 | $158.78 | $159.86 | -1.36% | 133,028,988 |
| Sep 2024 | $165.24 | $168.85 | $160.02 | $162.06 | -2.29% | 120,357,673 |
| Aug 2024 | $158.48 | $165.98 | $156.44 | $165.86 | +5.07% | 150,665,085 |
| Jul 2024 | $146.07 | $161.58 | $144.50 | $157.85 | +8.00% | 151,363,129 |
| Jun 2024 | $147.25 | $149.72 | $143.88 | $146.16 | -0.35% | 132,521,173 |
| May 2024 | $148.74 | $154.86 | $143.71 | $146.67 | +1.44% | 174,619,295 |
| Apr 2024 | $157.72 | $158.15 | $143.13 | $144.59 | -8.60% | 176,035,033 |
| Mar 2024 | $161.83 | $163.11 | $154.76 | $158.19 | -1.98% | 140,395,970 |
| Feb 2024 | $158.16 | $162.25 | $154.84 | $161.38 | +1.56% | 158,290,166 |
| Jan 2024 | $156.93 | $163.58 | $156.79 | $158.90 | +1.38% | 138,206,713 |
| Dec 2023 | $156.44 | $160.02 | $151.77 | $156.74 | +1.34% | 146,547,843 |
| Nov 2023 | $149.19 | $155.14 | $145.64 | $154.66 | +4.26% | 131,093,913 |
| Oct 2023 | $155.42 | $159.27 | $144.95 | $148.34 | -4.76% | 152,897,046 |
| Sep 2023 | $161.42 | $165.27 | $155.26 | $155.75 | -3.67% | 147,239,309 |
| Aug 2023 | $166.37 | $175.97 | $161.28 | $161.68 | -3.49% | 1,084,597,677 |
| Jul 2023 | $164.34 | $175.36 | $157.33 | $167.53 | +1.21% | 201,433,487 |
| Jun 2023 | $154.54 | $166.27 | $153.15 | $165.52 | +6.75% | 146,420,473 |
| May 2023 | $163.60 | $166.18 | $153.32 | $155.06 | -5.28% | 132,116,911 |
| Apr 2023 | $154.95 | $167.23 | $153.94 | $163.70 | +5.61% | 146,071,400 |
| Mar 2023 | $153.01 | $156.25 | $150.11 | $155.00 | +1.14% | 185,727,786 |
| Feb 2023 | $162.99 | $166.34 | $153.04 | $153.26 | -6.22% | 164,788,123 |
| Jan 2023 | $176.16 | $180.93 | $161.05 | $163.42 | -7.49% | 160,523,980 |
| Dec 2022 | $179.00 | $181.04 | $174.07 | $176.65 | -0.76% | 129,804,590 |
| Nov 2022 | $174.06 | $178.12 | $166.82 | $178.00 | +2.32% | 138,345,401 |
| Oct 2022 | $164.29 | $175.39 | $159.17 | $173.97 | +6.49% | 139,409,657 |
| Sep 2022 | $161.49 | $167.67 | $160.81 | $163.36 | +1.25% | 168,290,036 |
| Aug 2022 | $174.17 | $175.49 | $161.27 | $161.34 | -7.55% | 157,261,085 |
| Jul 2022 | $177.45 | $179.99 | $169.76 | $174.52 | -1.68% | 114,642,186 |
| Jun 2022 | $179.15 | $183.35 | $167.26 | $177.51 | -1.13% | 159,327,473 |
| May 2022 | $180.47 | $181.74 | $172.69 | $179.53 | -0.52% | 152,737,688 |
| Apr 2022 | $177.05 | $186.69 | $175.52 | $180.46 | +1.82% | 163,457,554 |
| Mar 2022 | $163.04 | $180.21 | $162.41 | $177.23 | +7.69% | 180,107,672 |
| Feb 2022 | $171.74 | $173.62 | $155.72 | $164.57 | -4.48% | 154,617,410 |
| Jan 2022 | $170.21 | $174.30 | $158.26 | $172.29 | +0.71% | 165,570,799 |
| Dec 2021 | $156.88 | $173.51 | $156.25 | $171.07 | +9.71% | 167,979,313 |
| Nov 2021 | $163.16 | $167.62 | $155.85 | $155.93 | -4.27% | 164,282,276 |
| Oct 2021 | $161.53 | $166.03 | $157.34 | $162.88 | +0.85% | 136,330,272 |
| Sep 2021 | $172.90 | $175.22 | $161.41 | $161.50 | -6.72% | 132,035,295 |
| Aug 2021 | $172.47 | $179.92 | $171.30 | $173.13 | +0.54% | 114,790,653 |
| Jul 2021 | $164.74 | $173.38 | $164.63 | $172.20 | +4.53% | 133,727,152 |
| Jun 2021 | $170.15 | $170.20 | $161.79 | $164.74 | -2.66% | 145,672,305 |
| May 2021 | $163.60 | $172.74 | $163.12 | $169.25 | +4.01% | 131,243,194 |
| Apr 2021 | $162.60 | $167.79 | $156.53 | $162.73 | -0.99% | 162,666,703 |
| Mar 2021 | $161.45 | $167.03 | $151.47 | $164.35 | +3.72% | 175,075,047 |
| Feb 2021 | $165.31 | $167.94 | $157.97 | $158.46 | -2.86% | 147,687,931 |
| Jan 2021 | $157.24 | $173.65 | $154.13 | $163.13 | +3.65% | 184,495,248 |
| Dec 2020 | $146.29 | $157.66 | $145.86 | $157.38 | +8.78% | 158,929,653 |
| Nov 2020 | $138.98 | $151.30 | $137.49 | $144.68 | +5.52% | 153,645,368 |
| Oct 2020 | $149.31 | $153.14 | $133.65 | $137.11 | -7.91% | 137,289,386 |
| Sep 2020 | $153.87 | $155.47 | $142.96 | $148.88 | -2.95% | 138,804,745 |
| Aug 2020 | $146.39 | $154.40 | $145.82 | $153.41 | +5.25% | 109,983,553 |
| Jul 2020 | $140.69 | $151.67 | $140.06 | $145.76 | +3.65% | 137,885,862 |
| Jun 2020 | $147.29 | $150.03 | $137.02 | $140.63 | -5.46% | 174,063,567 |
| May 2020 | $149.62 | $153.62 | $143.01 | $148.75 | -0.86% | 136,210,743 |
| Apr 2020 | $127.70 | $157.00 | $125.50 | $150.04 | +14.42% | 234,386,183 |
| Mar 2020 | $134.78 | $143.64 | $109.16 | $131.13 | -2.49% | 355,934,180 |
| Feb 2020 | $149.42 | $154.50 | $130.82 | $134.48 | -9.67% | 147,297,118 |
| Jan 2020 | $145.87 | $151.19 | $141.38 | $148.87 | +2.06% | 150,331,030 |
| Dec 2019 | $137.72 | $147.84 | $136.16 | $145.87 | +6.09% | 128,925,319 |
| Nov 2019 | $132.05 | $138.63 | $129.68 | $137.49 | +4.13% | 127,800,671 |
| Oct 2019 | $130.02 | $137.49 | $126.10 | $132.04 | +2.06% | 208,224,002 |
| Sep 2019 | $127.99 | $132.78 | $126.34 | $129.38 | +0.79% | 124,201,475 |
| Aug 2019 | $130.26 | $134.10 | $126.63 | $128.36 | -1.43% | 176,528,544 |
| Jul 2019 | $140.20 | $142.47 | $127.84 | $130.22 | -6.50% | 159,852,771 |
| Jun 2019 | $131.50 | $144.98 | $131.04 | $139.28 | +6.20% | 150,884,196 |
| May 2019 | $140.95 | $142.35 | $128.52 | $131.15 | -7.12% | 159,035,160 |
| Apr 2019 | $139.99 | $141.45 | $134.42 | $141.20 | +1.01% | 121,854,496 |
| Mar 2019 | $137.22 | $140.00 | $135.74 | $139.79 | +2.31% | 135,929,417 |
| Feb 2019 | $134.02 | $137.95 | $131.26 | $136.64 | +2.68% | 118,312,421 |
| Jan 2019 | $128.13 | $135.19 | $125.00 | $133.08 | +3.12% | 172,785,810 |
| Dec 2018 | $145.57 | $148.99 | $121.00 | $129.05 | -12.15% | 284,007,654 |
| Nov 2018 | $140.07 | $148.75 | $139.00 | $146.90 | +4.94% | 151,141,815 |
| Oct 2018 | $138.26 | $141.43 | $132.23 | $139.99 | +1.32% | 164,200,852 |
| Sep 2018 | $134.69 | $143.13 | $133.44 | $138.17 | +2.58% | 119,726,906 |
| Aug 2018 | $132.39 | $137.43 | $128.93 | $134.69 | +1.64% | 123,520,800 |
| Jul 2018 | $121.34 | $132.64 | $120.11 | $132.52 | +9.21% | 145,040,245 |
| Jun 2018 | $120.38 | $124.85 | $119.97 | $121.34 | +1.44% | 139,069,293 |
| May 2018 | $126.32 | $127.61 | $118.62 | $119.62 | -5.43% | 139,380,303 |
| Apr 2018 | $127.82 | $132.88 | $123.54 | $126.49 | -1.30% | 143,425,852 |
| Mar 2018 | $129.11 | $135.70 | $124.90 | $128.15 | -1.33% | 151,772,716 |
| Feb 2018 | $137.53 | $140.67 | $122.15 | $129.88 | -6.01% | 176,390,671 |
| Jan 2018 | $139.66 | $148.32 | $138.10 | $138.19 | -1.10% | 168,537,720 |
| Dec 2017 | $139.57 | $143.80 | $138.60 | $139.72 | +0.28% | 112,267,843 |
| Nov 2017 | $139.83 | $141.87 | $136.60 | $139.33 | -0.06% | 92,517,439 |
| Oct 2017 | $130.16 | $144.35 | $130.02 | $139.41 | +7.23% | 123,780,192 |
| Sep 2017 | $132.60 | $135.79 | $129.05 | $130.01 | -1.78% | 114,115,583 |
| Aug 2017 | $133.17 | $134.97 | $130.90 | $132.37 | -0.26% | 106,555,726 |
| Jul 2017 | $132.79 | $137.08 | $129.57 | $132.72 | +0.33% | 107,014,600 |
| Jun 2017 | $128.32 | $137.00 | $128.12 | $132.29 | +3.15% | 144,498,019 |
| May 2017 | $123.40 | $128.80 | $122.34 | $128.25 | +3.87% | 112,420,641 |
| Apr 2017 | $124.73 | $125.81 | $120.95 | $123.47 | -0.87% | 105,967,672 |
| Mar 2017 | $122.49 | $129.00 | $122.39 | $124.55 | +1.91% | 166,369,813 |
| Feb 2017 | $112.48 | $122.88 | $112.47 | $122.21 | +7.91% | 133,789,208 |
| Jan 2017 | $115.78 | $117.00 | $110.76 | $113.25 | -1.70% | 142,568,484 |
| Dec 2016 | $111.36 | $117.30 | $109.32 | $115.21 | +3.51% | 137,694,295 |
| Nov 2016 | $114.76 | $122.50 | $111.30 | $111.30 | -4.04% | 171,761,583 |
| Oct 2016 | $118.00 | $120.20 | $112.99 | $115.99 | -1.81% | 140,054,218 |
| Sep 2016 | $119.19 | $119.97 | $117.04 | $118.13 | -1.01% | 130,378,400 |
| Aug 2016 | $125.31 | $125.90 | $118.33 | $119.34 | -4.70% | 138,570,700 |
| Jul 2016 | $121.30 | $126.07 | $120.79 | $125.23 | +3.24% | 131,996,000 |
| Jun 2016 | $112.69 | $121.41 | $112.07 | $121.30 | +7.64% | 167,571,400 |
| May 2016 | $112.22 | $115.00 | $111.70 | $112.69 | +0.54% | 141,096,900 |
| Apr 2016 | $108.00 | $114.19 | $107.69 | $112.08 | +3.59% | 158,186,600 |
| Mar 2016 | $105.90 | $109.56 | $105.44 | $108.20 | +2.84% | 172,970,400 |
| Feb 2016 | $103.61 | $106.92 | $99.78 | $105.21 | +0.74% | 201,552,000 |
| Jan 2016 | $101.71 | $104.75 | $94.28 | $104.44 | +1.67% | 211,278,000 |
| Dec 2015 | $101.73 | $105.49 | $100.31 | $102.72 | +1.46% | 162,039,600 |
| Nov 2015 | $101.18 | $103.00 | $99.74 | $101.24 | +0.21% | 126,172,600 |
| Oct 2015 | $93.43 | $102.12 | $91.76 | $101.03 | +8.23% | 191,690,900 |
| Sep 2015 | $92.29 | $96.19 | $89.90 | $93.35 | -0.67% | 202,039,800 |
| Aug 2015 | $100.00 | $101.00 | $81.79 | $93.98 | -6.22% | 194,654,400 |
| Jul 2015 | $98.30 | $101.36 | $96.64 | $100.21 | +2.82% | 151,835,800 |
| Jun 2015 | $100.28 | $100.84 | $97.01 | $97.46 | -2.68% | 170,023,700 |
| May 2015 | $99.62 | $104.48 | $98.66 | $100.14 | +0.95% | 143,779,800 |
| Apr 2015 | $100.46 | $102.14 | $98.04 | $99.20 | -1.39% | 171,578,200 |
| Mar 2015 | $102.51 | $103.41 | $98.22 | $100.60 | -1.86% | 177,464,600 |
| Feb 2015 | $100.49 | $103.33 | $97.15 | $102.51 | +2.37% | 191,367,400 |
| Jan 2015 | $105.05 | $106.50 | $100.09 | $100.14 | -4.24% | 195,025,900 |
| Dec 2014 | $107.89 | $108.99 | $102.50 | $104.57 | -3.40% | 175,446,100 |
| Nov 2014 | $107.83 | $109.49 | $106.60 | $108.25 | +0.44% | 125,669,200 |
| Oct 2014 | $105.98 | $108.18 | $95.10 | $107.78 | +1.12% | 232,630,100 |
| Sep 2014 | $103.30 | $108.77 | $103.02 | $106.59 | +2.76% | 130,571,800 |
| Aug 2014 | $99.76 | $104.42 | $98.80 | $103.73 | +3.64% | 120,163,600 |
| Jul 2014 | $105.15 | $106.74 | $100.05 | $100.09 | -4.33% | 148,795,100 |
| Jun 2014 | $101.54 | $106.00 | $101.01 | $104.62 | +3.11% | 123,927,200 |
| May 2014 | $100.77 | $101.54 | $98.88 | $101.46 | +0.17% | 124,656,300 |
| Apr 2014 | $98.31 | $101.98 | $96.05 | $101.29 | +3.12% | 180,242,400 |
| Mar 2014 | $91.13 | $98.60 | $90.83 | $98.23 | +6.63% | 181,324,400 |
| Feb 2014 | $88.75 | $92.99 | $86.09 | $92.12 | +4.13% | 162,234,700 |
| Jan 2014 | $91.14 | $95.38 | $88.15 | $88.47 | -3.41% | 192,804,300 |
| Dec 2013 | $94.41 | $94.79 | $88.97 | $91.59 | -3.24% | 151,087,464 |
| Nov 2013 | $92.38 | $95.99 | $92.28 | $94.66 | +2.21% | 131,026,200 |
| Oct 2013 | $86.59 | $93.45 | $85.50 | $92.61 | +6.83% | 173,024,000 |
| Sep 2013 | $86.89 | $90.72 | $86.00 | $86.69 | +0.32% | 158,876,500 |
| Aug 2013 | $94.16 | $94.40 | $85.85 | $86.41 | -7.58% | 204,260,800 |
| Jul 2013 | $85.72 | $94.42 | $85.50 | $93.50 | +8.90% | 200,315,600 |
| Jun 2013 | $84.28 | $87.82 | $82.12 | $85.86 | +2.00% | 210,552,200 |
| May 2013 | $84.50 | $89.99 | $83.88 | $84.18 | -1.23% | 220,724,300 |
| Apr 2013 | $81.39 | $85.89 | $80.31 | $85.23 | +4.54% | 218,722,300 |
| Mar 2013 | $75.79 | $81.59 | $75.73 | $81.53 | +7.12% | 193,396,300 |
| Feb 2013 | $74.14 | $77.02 | $73.56 | $76.11 | +2.96% | 177,978,400 |
| Jan 2013 | $71.02 | $74.80 | $70.30 | $73.92 | +5.45% | 209,813,800 |
| Dec 2012 | $69.80 | $71.62 | $69.18 | $70.10 | +0.53% | 232,603,000 |
| Nov 2012 | $71.10 | $71.90 | $68.51 | $69.73 | -1.54% | 211,662,500 |
| Oct 2012 | $68.92 | $72.74 | $67.80 | $70.82 | +2.77% | 267,146,700 |
| Sep 2012 | $67.49 | $69.64 | $66.97 | $68.91 | +2.19% | 200,224,200 |
| Aug 2012 | $69.48 | $69.75 | $66.85 | $67.43 | -2.59% | 224,101,500 |
| Jul 2012 | $67.42 | $69.70 | $67.00 | $69.22 | +2.46% | 273,347,200 |
| Jun 2012 | $62.04 | $67.70 | $61.71 | $67.56 | +8.22% | 451,142,100 |
| May 2012 | $64.91 | $65.49 | $62.00 | $62.43 | -4.10% | 278,010,100 |
| Apr 2012 | $66.04 | $66.30 | $62.76 | $65.10 | -1.30% | 229,665,900 |
| Mar 2012 | $65.11 | $66.18 | $64.12 | $65.96 | +1.35% | 208,163,900 |
| Feb 2012 | $65.97 | $66.32 | $64.02 | $65.08 | -1.26% | 192,370,000 |
| Jan 2012 | $65.59 | $66.00 | $64.34 | $65.91 | +0.50% | 212,136,100 |
| Dec 2011 | $64.68 | $66.32 | $62.85 | $65.58 | +1.33% | 210,285,200 |
| Nov 2011 | $63.68 | $65.49 | $61.05 | $64.72 | +0.51% | 236,914,800 |
| Oct 2011 | $63.65 | $65.86 | $60.83 | $64.39 | +1.10% | 251,590,300 |
| Sep 2011 | $65.66 | $66.14 | $61.00 | $63.69 | -3.21% | 264,862,000 |
| Aug 2011 | $65.28 | $66.23 | $59.08 | $65.80 | +1.56% | 491,488,700 |
| Jul 2011 | $66.48 | $68.05 | $64.13 | $64.79 | -2.60% | 202,614,600 |
| Jun 2011 | $67.02 | $67.36 | $64.69 | $66.52 | -1.14% | 231,770,300 |
| May 2011 | $65.92 | $67.37 | $64.80 | $67.29 | +2.39% | 270,892,200 |
| Apr 2011 | $59.63 | $65.97 | $59.06 | $65.72 | +10.92% | 270,819,500 |
| Mar 2011 | $61.25 | $61.50 | $57.50 | $59.25 | -3.56% | 254,534,800 |
| Feb 2011 | $59.70 | $61.45 | $59.36 | $61.44 | +2.79% | 199,932,400 |
| Jan 2011 | $62.63 | $63.54 | $59.69 | $59.77 | -3.36% | 257,253,400 |
| Dec 2010 | $62.18 | $63.16 | $61.56 | $61.85 | +0.49% | 212,152,900 |
| Nov 2010 | $63.88 | $64.92 | $61.25 | $61.55 | -3.44% | 221,392,600 |
| Oct 2010 | $62.09 | $64.23 | $61.30 | $63.74 | +2.87% | 208,721,800 |
| Sep 2010 | $57.67 | $62.70 | $57.44 | $61.96 | +8.66% | 209,239,500 |
| Aug 2010 | $58.50 | $60.25 | $56.99 | $57.02 | -1.84% | 239,384,600 |
| Jul 2010 | $59.07 | $61.73 | $56.86 | $58.09 | -1.64% | 310,708,000 |
| Jun 2010 | $58.21 | $60.15 | $57.55 | $59.06 | +1.30% | 357,343,400 |
| May 2010 | $65.16 | $65.62 | $58.19 | $58.30 | -9.33% | 357,775,800 |
| Apr 2010 | $65.37 | $66.20 | $64.21 | $64.30 | -1.38% | 235,860,700 |
| Mar 2010 | $63.27 | $65.49 | $63.02 | $65.20 | +3.49% | 249,947,500 |
| Feb 2010 | $63.26 | $64.70 | $61.89 | $63.00 | +0.22% | 213,341,500 |
| Jan 2010 | $64.71 | $65.95 | $62.22 | $62.86 | -2.41% | 245,125,300 |
| Dec 2009 | $62.95 | $65.41 | $62.95 | $64.41 | +2.50% | 212,286,400 |
| Nov 2009 | $59.15 | $63.44 | $58.80 | $62.84 | +6.42% | 233,417,400 |
| Oct 2009 | $60.93 | $62.74 | $58.78 | $59.05 | -3.02% | 280,297,200 |
| Sep 2009 | $60.35 | $61.54 | $59.28 | $60.89 | +0.74% | 197,460,800 |
| Aug 2009 | $61.16 | $61.49 | $59.50 | $60.44 | -0.74% | 211,869,300 |
| Jul 2009 | $56.82 | $62.47 | $55.71 | $60.89 | +7.20% | 270,356,100 |
| Jun 2009 | $55.75 | $57.23 | $54.54 | $56.80 | +2.97% | 301,738,000 |
| May 2009 | $52.53 | $56.48 | $51.67 | $55.16 | +5.35% | 257,261,500 |
| Apr 2009 | $52.30 | $54.13 | $50.12 | $52.36 | -0.46% | 306,396,300 |
| Mar 2009 | $49.03 | $53.70 | $46.25 | $52.60 | +5.20% | 423,319,700 |
| Feb 2009 | $57.25 | $59.13 | $49.94 | $50.00 | -13.33% | 308,348,500 |
| Jan 2009 | $60.13 | $61.00 | $55.09 | $57.69 | -3.58% | 349,391,400 |
| Dec 2008 | $57.66 | $60.25 | $54.95 | $59.83 | +2.13% | 315,194,900 |
| Nov 2008 | $61.49 | $63.01 | $54.49 | $58.58 | -4.50% | 375,653,400 |
| Oct 2008 | $69.07 | $69.07 | $52.06 | $61.34 | -11.46% | 640,425,500 |
| Sep 2008 | $71.09 | $72.76 | $66.90 | $69.28 | -1.63% | 367,504,200 |
| Aug 2008 | $68.50 | $71.90 | $67.93 | $70.43 | +2.86% | 224,063,800 |
| Jul 2008 | $63.75 | $69.25 | $63.74 | $68.47 | +6.42% | 308,621,600 |
| Jun 2008 | $66.55 | $67.10 | $63.10 | $64.34 | -3.60% | 228,287,700 |
| May 2008 | $67.13 | $68.32 | $64.54 | $66.74 | -0.52% | 219,962,000 |
| Apr 2008 | $65.13 | $67.74 | $64.51 | $67.09 | +3.42% | 221,952,400 |
| Mar 2008 | $62.00 | $65.81 | $61.17 | $64.87 | +4.70% | 274,621,800 |
| Feb 2008 | $63.35 | $64.07 | $61.36 | $61.96 | -1.87% | 218,925,600 |
| Jan 2008 | $66.56 | $68.85 | $61.72 | $63.14 | -5.34% | 339,978,400 |
| Dec 2007 | $67.62 | $68.50 | $66.55 | $66.70 | -1.54% | 197,170,400 |
| Nov 2007 | $64.80 | $68.75 | $63.73 | $67.74 | +3.94% | 284,874,000 |
| Oct 2007 | $65.66 | $66.80 | $63.55 | $65.17 | -0.81% | 232,885,800 |
| Sep 2007 | $61.63 | $65.75 | $61.26 | $65.70 | +6.33% | 220,556,400 |
| Aug 2007 | $60.51 | $62.98 | $60.31 | $61.79 | +2.13% | 331,077,300 |
| Jul 2007 | $61.94 | $63.88 | $59.72 | $60.50 | -1.82% | 290,358,700 |
| Jun 2007 | $63.35 | $63.77 | $60.73 | $61.62 | -2.61% | 259,962,000 |
| May 2007 | $64.53 | $64.94 | $61.65 | $63.27 | -1.48% | 280,281,700 |
| Apr 2007 | $60.26 | $65.45 | $60.03 | $64.22 | +6.57% | 248,968,100 |
| Mar 2007 | $62.35 | $62.93 | $59.87 | $60.26 | -4.24% | 318,147,400 |
| Feb 2007 | $66.80 | $67.15 | $62.72 | $62.93 | -5.79% | 192,375,400 |
| Jan 2007 | $66.13 | $68.22 | $65.90 | $66.80 | +1.18% | 175,594,400 |
| Dec 2006 | $65.91 | $67.25 | $65.29 | $66.02 | +0.17% | 157,532,600 |
| Nov 2006 | $67.38 | $69.03 | $65.22 | $65.91 | -2.21% | 196,072,100 |
| Oct 2006 | $65.00 | $69.41 | $64.50 | $67.40 | +3.79% | 189,511,300 |
| Sep 2006 | $64.87 | $65.04 | $63.25 | $64.94 | +0.43% | 128,522,300 |
| Aug 2006 | $62.38 | $65.13 | $62.29 | $64.66 | +3.37% | 150,477,100 |
| Jul 2006 | $60.13 | $63.00 | $59.68 | $62.55 | +4.39% | 134,968,800 |
| Jun 2006 | $60.25 | $62.00 | $58.97 | $59.92 | -0.50% | 199,396,300 |
| May 2006 | $58.71 | $60.93 | $58.19 | $60.22 | +2.75% | 196,603,700 |
| Apr 2006 | $59.49 | $59.76 | $57.32 | $58.61 | -1.03% | 171,133,300 |
| Mar 2006 | $57.62 | $61.10 | $57.45 | $59.22 | +2.72% | 181,202,600 |
| Feb 2006 | $57.67 | $59.71 | $56.70 | $57.65 | +0.19% | 183,341,700 |
| Jan 2006 | $61.07 | $63.10 | $57.45 | $57.54 | -4.26% | 220,695,200 |
| Dec 2005 | $61.85 | $62.06 | $59.76 | $60.10 | -2.67% | 189,869,600 |
| Nov 2005 | $62.48 | $63.78 | $60.00 | $61.75 | -1.39% | 241,169,500 |
| Oct 2005 | $63.18 | $64.60 | $60.53 | $62.62 | -1.04% | 224,158,000 |
| Sep 2005 | $63.18 | $65.33 | $62.85 | $63.28 | -0.17% | 139,445,700 |
| Aug 2005 | $64.25 | $65.35 | $61.65 | $63.39 | -0.89% | 138,029,400 |
| Jul 2005 | $64.82 | $65.43 | $62.67 | $63.96 | -1.60% | 149,908,400 |
| Jun 2005 | $67.10 | $67.61 | $64.43 | $65.00 | -3.13% | 162,476,400 |
| May 2005 | $68.68 | $68.87 | $66.76 | $67.10 | -2.23% | 125,789,400 |
| Apr 2005 | $67.32 | $69.99 | $66.65 | $68.63 | +2.19% | 158,634,500 |
| Mar 2005 | $66.47 | $68.68 | $66.12 | $67.16 | +2.38% | 158,100,100 |
| Feb 2005 | $64.61 | $66.89 | $64.52 | $65.60 | +1.39% | 107,556,700 |
| Jan 2005 | $63.35 | $64.98 | $61.20 | $64.70 | +2.02% | 136,191,800 |
| Dec 2004 | $60.33 | $64.25 | $59.60 | $63.42 | +5.14% | 173,950,700 |
| Nov 2004 | $58.35 | $61.49 | $57.81 | $60.32 | +3.32% | 123,981,200 |
| Oct 2004 | $56.39 | $58.48 | $54.81 | $58.38 | +3.64% | 139,893,100 |
| Sep 2004 | $58.00 | $58.80 | $56.09 | $56.33 | -3.05% | 110,410,900 |
| Aug 2004 | $55.00 | $58.10 | $54.37 | $58.10 | +5.12% | 107,083,900 |
| Jul 2004 | $55.35 | $58.14 | $54.43 | $55.27 | -0.77% | 141,900,800 |
| Jun 2004 | $55.23 | $57.28 | $54.50 | $55.70 | -0.02% | 125,332,400 |
| May 2004 | $54.22 | $56.39 | $54.02 | $55.71 | +3.11% | 140,688,600 |
| Apr 2004 | $51.05 | $54.77 | $49.90 | $54.03 | +6.53% | 166,843,100 |
| Mar 2004 | $54.49 | $54.49 | $49.25 | $50.72 | -5.92% | 172,924,700 |
| Feb 2004 | $53.41 | $54.90 | $52.79 | $53.91 | +0.92% | 126,994,200 |
| Jan 2004 | $51.66 | $54.04 | $50.43 | $53.42 | +3.41% | 172,050,600 |
| Dec 2003 | $50.30 | $51.74 | $48.79 | $51.66 | +4.79% | 185,895,500 |
| Nov 2003 | $50.08 | $52.89 | $48.26 | $49.30 | -2.05% | 164,719,400 |
| Oct 2003 | $49.71 | $51.15 | $48.05 | $50.33 | +1.64% | 200,619,900 |
| Sep 2003 | $49.78 | $52.50 | $49.09 | $49.52 | -0.12% | 197,900,400 |
| Aug 2003 | $50.95 | $52.25 | $49.00 | $49.58 | -4.27% | 154,672,000 |
| Jul 2003 | $51.70 | $54.24 | $50.55 | $51.79 | +0.17% | 180,959,900 |
| Jun 2003 | $54.35 | $55.57 | $50.75 | $51.70 | -4.88% | 216,949,500 |
| May 2003 | $56.36 | $57.52 | $52.55 | $54.35 | -3.57% | 161,675,800 |
| Apr 2003 | $57.87 | $59.08 | $53.95 | $56.36 | -2.61% | 159,363,100 |
| Mar 2003 | $53.16 | $58.68 | $51.50 | $57.87 | +10.33% | 160,153,900 |
| Feb 2003 | $53.50 | $53.95 | $49.10 | $52.45 | -2.16% | 139,008,100 |
| Jan 2003 | $54.25 | $57.55 | $51.54 | $53.61 | -0.19% | 157,116,600 |
| Dec 2002 | $56.59 | $57.07 | $53.00 | $53.71 | -5.80% | 143,258,800 |
| Nov 2002 | $58.33 | $61.24 | $56.30 | $57.02 | -2.94% | 134,767,300 |
| Oct 2002 | $54.95 | $61.30 | $54.30 | $58.75 | +8.64% | 223,245,600 |
| Sep 2002 | $53.88 | $56.25 | $51.45 | $54.08 | -0.42% | 146,893,100 |
| Aug 2002 | $53.00 | $56.50 | $49.75 | $54.31 | +3.25% | 159,253,500 |
| Jul 2002 | $51.70 | $54.85 | $41.40 | $52.60 | +0.65% | 343,494,700 |
| Jun 2002 | $61.10 | $61.74 | $52.00 | $52.26 | -14.82% | 185,599,200 |
| May 2002 | $63.97 | $64.63 | $59.16 | $61.35 | -3.93% | 162,571,200 |
| Apr 2002 | $64.20 | $65.29 | $61.78 | $63.86 | -1.68% | 160,057,900 |
| Mar 2002 | $60.90 | $65.89 | $60.60 | $64.95 | +6.65% | 154,776,300 |
| Feb 2002 | $57.26 | $60.97 | $54.70 | $60.90 | +5.89% | 131,715,000 |
| Jan 2002 | $58.90 | $60.10 | $56.60 | $57.51 | -2.69% | 131,885,400 |
| Dec 2001 | $57.82 | $60.18 | $55.42 | $59.10 | +1.46% | 169,195,500 |
| Nov 2001 | $57.58 | $60.97 | $57.51 | $58.25 | +0.59% | 144,831,900 |
| Oct 2001 | $55.40 | $59.66 | $53.05 | $57.91 | +4.53% | 181,677,000 |
| Sep 2001 | $55.35 | $57.16 | $50.20 | $55.40 | +5.10% | 176,432,200 |
| Aug 2001 | $54.10 | $57.60 | $52.30 | $52.71 | -2.57% | 163,136,000 |
| Jul 2001 | $50.10 | $54.98 | $50.00 | $54.10 | +8.29% | 164,167,000 |
| Jun 2001 | $48.48 | $54.20 | $48.30 | $49.96 | +3.06% | 187,599,900 |
| May 2001 | $48.30 | $51.00 | $47.91 | $48.48 | +0.49% | 184,641,400 |
| Apr 2001 | $43.75 | $48.35 | $42.60 | $48.24 | +10.30% | 209,600,800 |
| Mar 2001 | $48.90 | $49.93 | $40.25 | $43.74 | -10.13% | 295,296,000 |
| Feb 2001 | $46.57 | $49.13 | $46.57 | $48.67 | +4.51% | 116,971,800 |
| Jan 2001 | $52.00 | $52.34 | $45.19 | $46.57 | -11.36% | 168,446,600 |
| Dec 2000 | $49.63 | $52.97 | $47.63 | $52.53 | +5.06% | 139,899,600 |
| Nov 2000 | $46.00 | $51.50 | $44.59 | $50.00 | +8.55% | 138,432,000 |
| Oct 2000 | $47.09 | $48.75 | $45.16 | $46.06 | -1.93% | 142,009,400 |
| Sep 2000 | $46.25 | $48.91 | $45.16 | $46.97 | +2.16% | 96,535,000 |
| Aug 2000 | $46.25 | $49.44 | $45.63 | $45.98 | -1.19% | 100,354,600 |
| Jul 2000 | $50.63 | $50.72 | $45.13 | $46.53 | -8.65% | 134,047,800 |
| Jun 2000 | $44.63 | $50.99 | $41.25 | $50.94 | +13.83% | 149,885,600 |
| May 2000 | $41.13 | $45.00 | $40.94 | $44.75 | +8.48% | 120,208,200 |
| Apr 2000 | $35.31 | $42.22 | $35.00 | $41.25 | +17.44% | 170,787,400 |
| Mar 2000 | $36.13 | $41.13 | $33.06 | $35.13 | -2.43% | 279,805,400 |
| Feb 2000 | $42.72 | $43.16 | $35.03 | $36.00 | -16.34% | 186,522,000 |
| Jan 2000 | $46.56 | $48.47 | $40.25 | $43.03 | -7.71% | 153,516,200 |
| Dec 1999 | $51.63 | $51.72 | $45.06 | $46.63 | -10.12% | 142,567,200 |
| Nov 1999 | $52.63 | $53.44 | $50.91 | $51.88 | -0.95% | 91,710,200 |
| Oct 1999 | $46.06 | $53.22 | $46.06 | $52.38 | +14.01% | 126,584,800 |
| Sep 1999 | $51.13 | $51.31 | $45.00 | $45.94 | -10.15% | 101,840,000 |
| Aug 1999 | $45.97 | $52.94 | $45.16 | $51.13 | +12.29% | 103,887,600 |
| Jul 1999 | $48.69 | $49.75 | $45.53 | $45.53 | -7.08% | 85,808,200 |
| Jun 1999 | $46.22 | $49.00 | $44.63 | $49.00 | +5.80% | 83,921,200 |
| May 1999 | $48.72 | $49.00 | $43.91 | $46.31 | -5.00% | 97,097,400 |
| Apr 1999 | $46.63 | $51.50 | $44.44 | $48.75 | +4.28% | 104,470,800 |
| Mar 1999 | $42.38 | $47.00 | $41.84 | $46.75 | +9.52% | 98,503,400 |
| Feb 1999 | $42.44 | $44.06 | $40.81 | $42.69 | +0.29% | 85,177,400 |
| Jan 1999 | $41.47 | $43.16 | $38.50 | $42.56 | +1.49% | 109,601,400 |
| Dec 1998 | $40.53 | $42.19 | $38.09 | $41.94 | +3.23% | 131,225,200 |
| Nov 1998 | $40.72 | $44.88 | $40.31 | $40.63 | -0.31% | 85,487,400 |
| Oct 1998 | $38.56 | $42.34 | $36.31 | $40.75 | +4.15% | 123,883,600 |
| Sep 1998 | $34.56 | $40.41 | $34.06 | $39.13 | +13.41% | 116,230,200 |
| Aug 1998 | $38.59 | $38.91 | $34.44 | $34.50 | -10.68% | 87,899,800 |
| Jul 1998 | $36.88 | $39.69 | $35.41 | $38.63 | +4.39% | 109,580,400 |
| Jun 1998 | $34.94 | $38.94 | $33.53 | $37.00 | +7.15% | 94,330,000 |
| May 1998 | $36.25 | $36.34 | $34.06 | $34.53 | -3.41% | 69,146,400 |
| Apr 1998 | $36.66 | $38.75 | $34.03 | $35.75 | -2.64% | 101,515,800 |
| Mar 1998 | $37.59 | $38.22 | $35.53 | $36.72 | -2.57% | 83,395,000 |
| Feb 1998 | $34.25 | $37.75 | $34.03 | $37.69 | +12.60% | 82,795,000 |
| Jan 1998 | $32.53 | $34.72 | $31.69 | $33.47 | +1.61% | 102,829,400 |
| Dec 1997 | $31.69 | $33.66 | $31.56 | $32.94 | +4.67% | 95,667,000 |
| Nov 1997 | $29.22 | $32.50 | $29.09 | $31.47 | +9.70% | 93,621,600 |
| Oct 1997 | $29.06 | $31.06 | $26.50 | $28.69 | -0.54% | 129,242,000 |
| Sep 1997 | $28.38 | $30.28 | $27.56 | $28.84 | +1.76% | 119,904,600 |
| Aug 1997 | $31.00 | $31.25 | $27.97 | $28.34 | -8.75% | 126,425,600 |
| Jul 1997 | $32.19 | $32.94 | $30.00 | $31.06 | -3.50% | 118,577,400 |
| Jun 1997 | $30.13 | $33.25 | $29.38 | $32.19 | +7.29% | 102,868,600 |
| May 1997 | $30.31 | $31.31 | $29.13 | $30.00 | -1.84% | 89,750,200 |
| Apr 1997 | $26.44 | $30.75 | $25.56 | $30.56 | +15.60% | 105,851,200 |
| Mar 1997 | $28.50 | $30.69 | $26.38 | $26.44 | -8.04% | 105,654,600 |
| Feb 1997 | $29.00 | $31.38 | $28.31 | $28.75 | -0.43% | 94,141,200 |
| Jan 1997 | $24.94 | $29.25 | $24.31 | $28.88 | +16.08% | 126,250,200 |
| Dec 1996 | $26.56 | $26.88 | $24.00 | $24.88 | -6.57% | 84,063,000 |
| Nov 1996 | $24.88 | $27.00 | $24.44 | $26.63 | +8.12% | 82,136,200 |
| Oct 1996 | $25.63 | $26.44 | $23.56 | $24.63 | -3.90% | 93,335,800 |
| Sep 1996 | $24.31 | $25.88 | $24.13 | $25.63 | +4.06% | 62,727,600 |
| Aug 1996 | $23.88 | $26.69 | $23.88 | $24.63 | +3.14% | 65,203,800 |
| Jul 1996 | $24.88 | $25.00 | $22.06 | $23.88 | -3.54% | 79,048,800 |
| Jun 1996 | $24.25 | $25.38 | $23.75 | $24.75 | +1.67% | 83,213,200 |
| May 1996 | $23.00 | $24.59 | $22.09 | $24.34 | +5.27% | 98,430,800 |
| Apr 1996 | $23.28 | $23.81 | $21.41 | $23.13 | +0.27% | 118,370,000 |
| Mar 1996 | $23.56 | $24.56 | $22.75 | $23.06 | -1.34% | 122,030,800 |
| Feb 1996 | $24.06 | $25.09 | $23.09 | $23.38 | -2.60% | 156,618,400 |
| Jan 1996 | $21.38 | $24.13 | $20.78 | $24.00 | +12.28% | 123,280,400 |
| Dec 1995 | $21.72 | $23.09 | $21.28 | $21.38 | -1.30% | 95,390,400 |
| Nov 1995 | $20.31 | $21.81 | $19.91 | $21.66 | +6.29% | 72,781,200 |
| Oct 1995 | $18.41 | $21.03 | $18.28 | $20.38 | +9.95% | 92,542,400 |
| Sep 1995 | $17.25 | $18.72 | $17.09 | $18.53 | +7.43% | 68,438,800 |
| Aug 1995 | $17.88 | $17.88 | $16.72 | $17.25 | -3.83% | 65,398,800 |
| Jul 1995 | $16.81 | $17.94 | $16.09 | $17.94 | +6.30% | 87,112,400 |
| Jun 1995 | $16.50 | $17.81 | $16.34 | $16.88 | +2.08% | 75,038,000 |
| May 1995 | $16.19 | $16.91 | $15.41 | $16.53 | +1.73% | 112,846,400 |
| Apr 1995 | $14.84 | $16.28 | $14.59 | $16.25 | +9.24% | 91,005,200 |
| Mar 1995 | $14.16 | $15.75 | $14.09 | $14.88 | +4.85% | 101,681,200 |
| Feb 1995 | $14.59 | $14.59 | $13.88 | $14.19 | -2.37% | 86,100,400 |
| Jan 1995 | $13.66 | $14.88 | $13.41 | $14.53 | +6.16% | 91,209,600 |
| Dec 1994 | $13.41 | $13.94 | $13.03 | $13.69 | +2.58% | 87,551,600 |
| Nov 1994 | $13.56 | $14.13 | $12.81 | $13.34 | -2.29% | 109,474,000 |
| Oct 1994 | $12.97 | $14.03 | $12.38 | $13.66 | +5.56% | 103,617,200 |
| Sep 1994 | $12.53 | $13.09 | $12.09 | $12.94 | +3.24% | 95,790,000 |
| Aug 1994 | $11.75 | $12.66 | $11.66 | $12.53 | +6.65% | 136,172,000 |
| Jul 1994 | $10.78 | $11.91 | $10.56 | $11.75 | +9.62% | 100,252,000 |
| Jun 1994 | $11.03 | $11.06 | $10.56 | $10.72 | -3.11% | 77,763,600 |
| May 1994 | $10.34 | $11.22 | $10.13 | $11.06 | +6.95% | 90,794,800 |
| Apr 1994 | $9.13 | $10.47 | $9.06 | $10.34 | +9.60% | 102,322,800 |
| Mar 1994 | $10.03 | $10.22 | $9.00 | $9.44 | -5.92% | 106,467,600 |
| Feb 1994 | $10.56 | $10.78 | $10.00 | $10.03 | -5.31% | 85,927,200 |
| Jan 1994 | $11.19 | $11.44 | $10.03 | $10.59 | -5.57% | 98,402,800 |
| Dec 1993 | $10.94 | $11.38 | $10.59 | $11.22 | +2.87% | 86,742,000 |
| Nov 1993 | $10.53 | $11.41 | $10.47 | $10.91 | +3.56% | 90,893,200 |
| Oct 1993 | $9.81 | $10.66 | $9.63 | $10.53 | +6.98% | 90,568,400 |
| Sep 1993 | $10.16 | $10.44 | $9.41 | $9.84 | -3.37% | 115,323,600 |
| Aug 1993 | $9.16 | $10.25 | $8.91 | $10.19 | +11.64% | 137,678,800 |
| Jul 1993 | $10.31 | $10.34 | $9.03 | $9.13 | -12.05% | 129,280,400 |
| Jun 1993 | $11.13 | $11.44 | $10.13 | $10.38 | -7.00% | 108,939,600 |
| May 1993 | $11.00 | $11.44 | $10.56 | $11.16 | +2.29% | 92,354,000 |
| Apr 1993 | $10.66 | $10.97 | $9.59 | $10.91 | +2.35% | 115,748,800 |
| Mar 1993 | $10.72 | $11.19 | $9.66 | $10.66 | +0.29% | 160,477,200 |
| Feb 1993 | $11.09 | $11.53 | $9.41 | $10.63 | -3.41% | 161,588,800 |
| Jan 1993 | $12.56 | $12.59 | $10.88 | $11.00 | -12.87% | 113,930,800 |
| Dec 1992 | $12.56 | $13.69 | $12.44 | $12.63 | +0.25% | 82,614,400 |
| Nov 1992 | $12.44 | $12.97 | $11.91 | $12.59 | +0.75% | 67,899,600 |
| Oct 1992 | $11.84 | $12.75 | $10.81 | $12.50 | +6.10% | 92,159,200 |
| Sep 1992 | $12.31 | $13.22 | $11.63 | $11.78 | -4.56% | 80,918,000 |
| Aug 1992 | $12.22 | $12.81 | $12.03 | $12.34 | +0.25% | 67,834,400 |
| Jul 1992 | $11.16 | $12.41 | $11.16 | $12.31 | +10.06% | 84,928,800 |
| Jun 1992 | $12.06 | $12.25 | $10.75 | $11.19 | -7.61% | 143,238,000 |
| May 1992 | $11.80 | $12.22 | $11.50 | $12.11 | +2.11% | 99,303,200 |
| Apr 1992 | $12.13 | $12.84 | $11.11 | $11.86 | -2.69% | 164,190,400 |
| Mar 1992 | $12.59 | $12.83 | $11.75 | $12.19 | -3.70% | 108,916,800 |
| Feb 1992 | $13.34 | $13.72 | $12.06 | $12.66 | -5.81% | 112,514,400 |
| Jan 1992 | $14.06 | $14.67 | $12.78 | $13.44 | -6.11% | 143,755,200 |
| Dec 1991 | $11.91 | $14.53 | $11.91 | $14.31 | +18.81% | 118,049,600 |
| Nov 1991 | $11.86 | $12.52 | $11.56 | $12.05 | +1.31% | 96,635,200 |
| Oct 1991 | $11.06 | $11.94 | $10.59 | $11.89 | +7.64% | 117,614,400 |
| Sep 1991 | $11.64 | $11.70 | $11.00 | $11.05 | -4.85% | 76,906,400 |
| Aug 1991 | $11.45 | $11.67 | $10.63 | $11.61 | +1.36% | 88,289,600 |
| Jul 1991 | $10.56 | $11.45 | $10.22 | $11.45 | +9.73% | 108,432,000 |
| Jun 1991 | $11.16 | $11.25 | $10.25 | $10.44 | -7.86% | 147,764,800 |
| May 1991 | $11.78 | $12.03 | $11.11 | $11.33 | -4.10% | 120,423,200 |
| Apr 1991 | $11.95 | $12.55 | $11.64 | $11.81 | -1.43% | 151,252,000 |
| Mar 1991 | $10.14 | $12.44 | $10.13 | $11.98 | +16.74% | 178,516,000 |
| Feb 1991 | $9.53 | $10.36 | $9.38 | $10.27 | +7.35% | 125,629,600 |
| Jan 1991 | $8.92 | $9.58 | $8.17 | $9.56 | +6.62% | 148,303,200 |
| Dec 1990 | $8.84 | $9.02 | $8.69 | $8.97 | +2.87% | 93,742,400 |
| Nov 1990 | $8.03 | $8.80 | $7.97 | $8.72 | +8.35% | 117,522,400 |
| Oct 1990 | $8.00 | $8.69 | $7.92 | $8.05 | +1.78% | 136,454,400 |
| Sep 1990 | $8.08 | $8.34 | $7.56 | $7.91 | -3.62% | 102,738,400 |
| Aug 1990 | $8.80 | $8.84 | $7.50 | $8.20 | -7.08% | 168,426,400 |
| Jul 1990 | $8.47 | $9.27 | $8.44 | $8.83 | +4.24% | 116,019,200 |
| Jun 1990 | $8.06 | $8.53 | $7.86 | $8.47 | +6.07% | 108,437,600 |
| May 1990 | $7.13 | $8.05 | $7.09 | $7.98 | +12.80% | 126,883,200 |
| Apr 1990 | $6.97 | $7.42 | $6.94 | $7.08 | +0.89% | 94,313,600 |
| Mar 1990 | $6.73 | $7.19 | $6.72 | $7.02 | +4.66% | 93,845,600 |
| Feb 1990 | $6.78 | $7.08 | $6.50 | $6.70 | +2.39% | 92,084,000 |
| Jan 1990 | $7.34 | $7.59 | $6.39 | $6.55 | -11.79% | 136,120,000 |
| Dec 1989 | $7.13 | $7.44 | $6.94 | $7.42 | +5.09% | 94,146,400 |
| Nov 1989 | $6.88 | $7.16 | $6.55 | $7.06 | +2.03% | 94,060,000 |
| Oct 1989 | $6.78 | $7.08 | $6.31 | $6.92 | +1.14% | 132,754,400 |
| Sep 1989 | $6.58 | $6.86 | $6.25 | $6.84 | +4.53% | 106,166,400 |
| Aug 1989 | $6.66 | $6.67 | $6.17 | $6.55 | -1.87% | 137,716,000 |
| Jul 1989 | $6.09 | $6.78 | $5.98 | $6.67 | +11.49% | 106,146,400 |
| Jun 1989 | $6.22 | $6.72 | $5.89 | $5.98 | -3.04% | 131,359,200 |
| May 1989 | $5.97 | $6.47 | $5.86 | $6.17 | +2.73% | 137,480,800 |
| Apr 1989 | $5.68 | $6.05 | $5.62 | $6.01 | +5.92% | 108,467,200 |
| Mar 1989 | $5.42 | $5.84 | $5.32 | $5.67 | +5.37% | 144,632,000 |
| Feb 1989 | $5.73 | $5.77 | $5.34 | $5.38 | -6.00% | 111,040,000 |
| Jan 1989 | $5.31 | $5.75 | $5.19 | $5.73 | +7.64% | 131,144,000 |
| Dec 1988 | $5.38 | $5.47 | $5.27 | $5.32 | -1.02% | 87,448,000 |
| Nov 1988 | $5.44 | $5.50 | $5.04 | $5.38 | -1.15% | 113,971,200 |
| Oct 1988 | $5.36 | $5.51 | $5.27 | $5.44 | +1.31% | 109,171,200 |
| Sep 1988 | $5.04 | $5.42 | $4.98 | $5.37 | +6.02% | 123,940,800 |
| Aug 1988 | $5.00 | $5.15 | $4.92 | $5.06 | +1.25% | 120,308,800 |
| Jul 1988 | $4.97 | $5.02 | $4.75 | $5.00 | +0.79% | 108,262,400 |
| Jun 1988 | $4.89 | $5.11 | $4.80 | $4.96 | +2.09% | 178,225,600 |
| May 1988 | $4.75 | $4.88 | $4.33 | $4.86 | +2.64% | 147,083,200 |
| Apr 1988 | $4.93 | $5.26 | $4.71 | $4.73 | -4.57% | 148,171,200 |
| Mar 1988 | $5.21 | $5.41 | $4.84 | $4.96 | -4.65% | 156,260,800 |
| Feb 1988 | $4.94 | $5.22 | $4.75 | $5.20 | +6.22% | 147,928,000 |
| Jan 1988 | $4.74 | $4.99 | $4.35 | $4.90 | +4.67% | 242,632,000 |
| Dec 1987 | $4.61 | $5.02 | $4.38 | $4.68 | +2.57% | 153,884,800 |
| Nov 1987 | $4.95 | $5.04 | $4.42 | $4.56 | -8.75% | 143,969,600 |
| Oct 1987 | $6.00 | $6.22 | $3.45 | $5.00 | -16.23% | 344,299,200 |
| Sep 1987 | $6.25 | $6.28 | $5.59 | $5.97 | -4.26% | 219,763,200 |
| Aug 1987 | $5.94 | $6.59 | $5.78 | $6.23 | +4.73% | 175,347,200 |
| Jul 1987 | $5.75 | $6.05 | $5.57 | $5.95 | +3.67% | 159,984,000 |
| Jun 1987 | $5.40 | $5.95 | $5.31 | $5.74 | +6.83% | 133,956,800 |
| May 1987 | $5.42 | $5.65 | $5.02 | $5.38 | -1.29% | 148,656,000 |
| Apr 1987 | $5.48 | $5.76 | $5.20 | $5.45 | -1.55% | 224,408,000 |
| Mar 1987 | $5.44 | $5.91 | $5.34 | $5.53 | +2.61% | 208,251,200 |
| Feb 1987 | $4.71 | $5.53 | $4.67 | $5.39 | +14.05% | 193,604,800 |
| Jan 1987 | $4.10 | $4.93 | $4.10 | $4.73 | +15.24% | 249,284,800 |
| Dec 1986 | $4.22 | $4.50 | $4.08 | $4.10 | -4.20% | 170,254,400 |
| Nov 1986 | $4.38 | $4.43 | $4.05 | $4.28 | -1.79% | 130,014,400 |
| Oct 1986 | $4.03 | $4.38 | $3.87 | $4.36 | +8.98% | 123,788,800 |
| Sep 1986 | $4.59 | $4.62 | $3.77 | $4.00 | -13.37% | 194,441,600 |
| Aug 1986 | $4.27 | $4.66 | $4.19 | $4.62 | +8.44% | 144,096,000 |
| Jul 1986 | $4.54 | $4.55 | $4.02 | $4.26 | -6.20% | 174,428,800 |
| Jun 1986 | $4.26 | $4.61 | $4.10 | $4.54 | +6.22% | 143,424,000 |
| May 1986 | $4.05 | $4.41 | $4.00 | $4.27 | +3.79% | 161,201,600 |
| Apr 1986 | $3.61 | $4.34 | $3.30 | $4.12 | +14.82% | 318,836,800 |
| Mar 1986 | $3.12 | $3.66 | $3.01 | $3.59 | +15.32% | 274,787,200 |
| Feb 1986 | $3.36 | $3.44 | $2.86 | $3.11 | -7.44% | 576,472,000 |
| Jan 1986 | $3.28 | $3.38 | $3.08 | $3.36 | +2.14% | 132,534,400 |
| Dec 1985 | $3.10 | $3.45 | $3.02 | $3.29 | +5.51% | 171,881,600 |
| Nov 1985 | $2.93 | $3.16 | $2.91 | $3.12 | +6.12% | 224,345,600 |
| Oct 1985 | $2.77 | $2.98 | $2.70 | $2.94 | +5.92% | 128,929,600 |
| Sep 1985 | $2.92 | $3.00 | $2.67 | $2.77 | -5.08% | 111,371,200 |
| Aug 1985 | $2.92 | $2.97 | $2.77 | $2.92 | +1.36% | 104,529,600 |
| Jul 1985 | $2.91 | $3.07 | $2.81 | $2.88 | -0.54% | 150,539,200 |
| Jun 1985 | $2.96 | $2.99 | $2.80 | $2.90 | -1.33% | 113,316,800 |
| May 1985 | $2.73 | $2.96 | $2.68 | $2.94 | +7.12% | 136,675,200 |
| Apr 1985 | $2.61 | $2.80 | $2.52 | $2.74 | +4.46% | 183,592,000 |
| Mar 1985 | $2.44 | $2.63 | $2.42 | $2.63 | +6.67% | 149,992,000 |
| Feb 1985 | $2.39 | $2.51 | $2.31 | $2.46 | +0.96% | 131,019,200 |
| Jan 1985 | $2.24 | $2.45 | $2.20 | $2.44 | +7.96% | 141,102,400 |
| Dec 1984 | $2.21 | $2.33 | $2.11 | $2.26 | +1.76% | 120,768,000 |
| Nov 1984 | $2.03 | $2.29 | $2.02 | $2.22 | +9.23% | 152,955,200 |
| Oct 1984 | $2.01 | $2.12 | $1.89 | $2.03 | 0.00% | 118,153,600 |
| Sep 1984 | $2.10 | $2.18 | $1.98 | $2.03 | -3.70% | 107,636,800 |
| Aug 1984 | $1.83 | $2.14 | $1.83 | $2.11 | +15.39% | 185,096,000 |
| Jul 1984 | $1.88 | $1.93 | $1.75 | $1.83 | -2.50% | 132,137,600 |
| Jun 1984 | $1.91 | $2.07 | $1.84 | $1.88 | -2.04% | 174,718,400 |
| May 1984 | $2.34 | $2.38 | $1.88 | $1.91 | -18.06% | 154,416,000 |
| Apr 1984 | $2.20 | $2.41 | $2.18 | $2.34 | +6.78% | 96,528,000 |
| Mar 1984 | $2.24 | $2.27 | $2.09 | $2.19 | -2.44% | 113,312,000 |
| Feb 1984 | $2.40 | $2.50 | $2.13 | $2.24 | -6.51% | 143,464,000 |
| Jan 1984 | $2.53 | $2.68 | $2.33 | $2.40 | -6.12% | 167,750,400 |
| Dec 1983 | $2.65 | $2.65 | $2.44 | $2.55 | -3.54% | 145,131,200 |
| Nov 1983 | $2.73 | $2.80 | $2.59 | $2.65 | -3.42% | 96,512,000 |
| Oct 1983 | $2.80 | $3.00 | $2.70 | $2.74 | -2.77% | 108,156,800 |
| Sep 1983 | $2.59 | $2.87 | $2.52 | $2.82 | +9.73% | 119,371,200 |
| Aug 1983 | $2.74 | $2.79 | $2.51 | $2.57 | -6.53% | 147,844,800 |
| Jul 1983 | $3.09 | $3.11 | $2.67 | $2.75 | -10.66% | 115,204,800 |
| Jun 1983 | $2.88 | $3.09 | $2.84 | $3.08 | +7.06% | 175,396,800 |
| May 1983 | $3.09 | $3.22 | $2.86 | $2.88 | -8.23% | 126,734,400 |
| Apr 1983 | $2.91 | $3.16 | $2.80 | $3.13 | +5.81% | 142,796,800 |
| Mar 1983 | $3.03 | $3.16 | $2.79 | $2.96 | 0.00% | 194,897,600 |
| Feb 1983 | $3.02 | $3.05 | $2.81 | $2.96 | -2.07% | 110,156,800 |
| Jan 1983 | $3.11 | $3.21 | $2.88 | $3.02 | -2.52% | 97,712,000 |
| Dec 1982 | $2.89 | $3.20 | $2.79 | $3.10 | +6.72% | 119,531,200 |
| Nov 1982 | $2.77 | $3.00 | $2.72 | $2.91 | +5.98% | 146,779,200 |
| Oct 1982 | $2.68 | $2.78 | $2.42 | $2.74 | +1.74% | 377,984,000 |
| Sep 1982 | $2.77 | $2.99 | $2.66 | $2.70 | -4.17% | 99,291,200 |
| Aug 1982 | $2.55 | $2.84 | $2.38 | $2.81 | +13.56% | 110,089,600 |
| Jul 1982 | $2.45 | $2.69 | $2.38 | $2.48 | +0.32% | 61,944,000 |
| Jun 1982 | $2.48 | $2.55 | $2.34 | $2.47 | +0.64% | 66,788,800 |
| May 1982 | $2.52 | $2.63 | $2.38 | $2.45 | -1.88% | 58,992,000 |
| Apr 1982 | $2.32 | $2.52 | $2.29 | $2.50 | +8.11% | 69,136,000 |
| Mar 1982 | $2.34 | $2.37 | $2.03 | $2.31 | 0.00% | 81,691,200 |
| Feb 1982 | $2.32 | $2.45 | $2.25 | $2.31 | -2.31% | 68,702,400 |
| Jan 1982 | $2.30 | $2.38 | $2.11 | $2.37 | +2.02% | 63,142,400 |
| Dec 1981 | $2.36 | $2.36 | $2.13 | $2.32 | -1.66% | 39,112,000 |
| Nov 1981 | $2.29 | $2.38 | $2.11 | $2.36 | +3.78% | 55,824,000 |
| Oct 1981 | $2.06 | $2.30 | $2.02 | $2.27 | +10.23% | 66,739,200 |
| Sep 1981 | $1.87 | $2.09 | $1.77 | $2.06 | +10.46% | 64,641,600 |
| Aug 1981 | $2.10 | $2.13 | $1.86 | $1.87 | -11.15% | 51,406,400 |
| Jul 1981 | $2.19 | $2.20 | $1.88 | $2.10 | -3.93% | 45,369,600 |
| Jun 1981 | $2.39 | $2.46 | $2.16 | $2.19 | -8.50% | 55,489,600 |
| May 1981 | $2.22 | $2.41 | $2.16 | $2.39 | +7.62% | 50,608,000 |
| Apr 1981 | $2.16 | $2.34 | $2.10 | $2.22 | +2.77% | 74,577,600 |
| Mar 1981 | $2.14 | $2.23 | $2.10 | $2.16 | +0.73% | 71,784,000 |
| Feb 1981 | $1.99 | $2.17 | $1.96 | $2.15 | +7.57% | 56,068,800 |
| Jan 1981 | $2.08 | $2.13 | $1.93 | $1.99 | -4.01% | 68,164,800 |
| Dec 1980 | $1.89 | $2.11 | $1.77 | $2.08 | +9.92% | 90,432,000 |
| Nov 1980 | $1.78 | $1.97 | $1.69 | $1.89 | +7.08% | 102,964,800 |
| Oct 1980 | $1.69 | $1.78 | $1.57 | $1.77 | +4.63% | 90,374,400 |
| Sep 1980 | $1.65 | $1.76 | $1.59 | $1.69 | +2.05% | 73,776,000 |
| Aug 1980 | $1.69 | $1.79 | $1.65 | $1.65 | -2.01% | 52,036,800 |
| Jul 1980 | $1.64 | $1.70 | $1.63 | $1.69 | +3.19% | 56,678,400 |
| Jun 1980 | $1.66 | $1.72 | $1.63 | $1.64 | -1.88% | 45,398,400 |
| May 1980 | $1.58 | $1.71 | $1.57 | $1.67 | +5.44% | 58,526,400 |
| Apr 1980 | $1.48 | $1.59 | $1.46 | $1.58 | +6.86% | 52,876,800 |
| Mar 1980 | $1.43 | $1.48 | $1.38 | $1.48 | +3.46% | 59,716,800 |
| Feb 1980 | $1.56 | $1.59 | $1.43 | $1.43 | -8.95% | 64,550,400 |
| Jan 1980 | $1.65 | $1.70 | $1.56 | $1.57 | -4.89% | 64,075,200 |
| Dec 1979 | $1.56 | $1.67 | $1.55 | $1.65 | +6.02% | 49,713,600 |
| Nov 1979 | $1.42 | $1.56 | $1.41 | $1.56 | +9.72% | 57,153,600 |
| Oct 1979 | $1.53 | $1.55 | $1.35 | $1.42 | -8.09% | 64,795,200 |
| Sep 1979 | $1.60 | $1.60 | $1.52 | $1.54 | -3.89% | 30,427,200 |
| Aug 1979 | $1.51 | $1.62 | $1.50 | $1.61 | +6.38% | 48,859,200 |
| Jul 1979 | $1.49 | $1.52 | $1.47 | $1.51 | +1.04% | 44,323,200 |
| Jun 1979 | $1.45 | $1.53 | $1.43 | $1.49 | +3.05% | 42,331,200 |
| May 1979 | $1.45 | $1.48 | $1.42 | $1.45 | 0.00% | 47,779,200 |
| Apr 1979 | $1.43 | $1.48 | $1.42 | $1.45 | +1.45% | 46,305,600 |
| Mar 1979 | $1.42 | $1.50 | $1.40 | $1.43 | +0.55% | 53,380,800 |
| Feb 1979 | $1.57 | $1.57 | $1.41 | $1.42 | -10.05% | 45,436,800 |
| Jan 1979 | $1.54 | $1.61 | $1.52 | $1.58 | +2.88% | 38,577,600 |
| Dec 1978 | $1.62 | $1.63 | $1.48 | $1.54 | -4.68% | 32,428,800 |
| Nov 1978 | $1.57 | $1.64 | $1.55 | $1.61 | +5.27% | 30,057,600 |
| Oct 1978 | $1.73 | $1.77 | $1.49 | $1.53 | -11.58% | 50,659,200 |
| Sep 1978 | $1.76 | $1.85 | $1.71 | $1.73 | -1.62% | 29,846,400 |
| Aug 1978 | $1.77 | $1.84 | $1.74 | $1.76 | -0.44% | 40,233,600 |
| Jul 1978 | $1.70 | $1.77 | $1.67 | $1.77 | +4.30% | 38,054,400 |
| Jun 1978 | $1.61 | $1.74 | $1.61 | $1.70 | +5.85% | 56,894,400 |
| May 1978 | $1.59 | $1.66 | $1.52 | $1.60 | +0.49% | 52,209,600 |
| Apr 1978 | $1.41 | $1.59 | $1.37 | $1.59 | +12.50% | 53,544,000 |
| Mar 1978 | $1.40 | $1.47 | $1.39 | $1.42 | +1.50% | 32,256,000 |
| Feb 1978 | $1.45 | $1.49 | $1.36 | $1.40 | -3.94% | 19,392,000 |
| Jan 1978 | $1.60 | $1.60 | $1.43 | $1.45 | -9.12% | 34,598,400 |
| Dec 1977 | $1.54 | $1.61 | $1.50 | $1.60 | +3.72% | 33,052,800 |
| Nov 1977 | $1.52 | $1.56 | $1.45 | $1.54 | +0.86% | 38,083,200 |
| Oct 1977 | $1.53 | $1.55 | $1.45 | $1.53 | -0.18% | 40,963,200 |
| Sep 1977 | $1.51 | $1.54 | $1.48 | $1.53 | +1.73% | 25,344,000 |
| Aug 1977 | $1.43 | $1.57 | $1.42 | $1.51 | +5.09% | 41,539,200 |
| Jul 1977 | $1.47 | $1.48 | $1.42 | $1.43 | -2.66% | 35,577,600 |
| Jun 1977 | $1.36 | $1.53 | $1.36 | $1.47 | +8.65% | 46,435,200 |
| May 1977 | $1.32 | $1.42 | $1.29 | $1.35 | +2.97% | 39,825,600 |
| Apr 1977 | $1.40 | $1.43 | $1.30 | $1.32 | -5.78% | 36,052,800 |
| Mar 1977 | $1.40 | $1.51 | $1.39 | $1.40 | +0.75% | 39,148,800 |
| Feb 1977 | $1.42 | $1.49 | $1.36 | $1.39 | -1.85% | 31,996,800 |
| Jan 1977 | $1.60 | $1.63 | $1.36 | $1.41 | -13.14% | 37,008,000 |
| Dec 1976 | $1.61 | $1.65 | $1.49 | $1.63 | 0.00% | 69,758,400 |
| Nov 1976 | $1.79 | $1.79 | $1.62 | $1.63 | -9.04% | 27,984,000 |
| Oct 1976 | $1.89 | $1.89 | $1.77 | $1.79 | -5.25% | 23,049,600 |
| Sep 1976 | $1.85 | $1.99 | $1.85 | $1.89 | +1.68% | 27,739,200 |
| Aug 1976 | $1.79 | $1.86 | $1.77 | $1.85 | +3.34% | 26,400,000 |
| Jul 1976 | $1.75 | $1.85 | $1.74 | $1.79 | +2.53% | 33,105,600 |
| Jun 1976 | $1.80 | $1.80 | $1.72 | $1.75 | -2.75% | 30,292,800 |
| May 1976 | $1.81 | $1.86 | $1.76 | $1.80 | -1.00% | 22,056,000 |
| Apr 1976 | $1.87 | $1.90 | $1.77 | $1.82 | -2.79% | 31,598,400 |
| Mar 1976 | $1.78 | $1.89 | $1.71 | $1.87 | +5.28% | 44,318,400 |
| Feb 1976 | $2.00 | $2.01 | $1.76 | $1.78 | -11.32% | 39,600,000 |
| Jan 1976 | $1.87 | $2.01 | $1.81 | $2.00 | +7.10% | 38,438,400 |
| Dec 1975 | $1.96 | $1.96 | $1.80 | $1.87 | -4.77% | 26,371,200 |
| Nov 1975 | $1.86 | $1.98 | $1.85 | $1.96 | +5.30% | 21,873,600 |
| Oct 1975 | $1.66 | $1.89 | $1.66 | $1.86 | +13.29% | 39,504,000 |
| Sep 1975 | $1.79 | $1.80 | $1.63 | $1.65 | -8.28% | 25,915,200 |
| Aug 1975 | $1.85 | $1.87 | $1.70 | $1.79 | -3.23% | 26,006,400 |
| Jul 1975 | $2.03 | $2.03 | $1.84 | $1.85 | -8.60% | 24,667,200 |
| Jun 1975 | $1.98 | $2.08 | $1.94 | $2.03 | +2.36% | 24,974,400 |
| May 1975 | $1.89 | $2.04 | $1.88 | $1.98 | +5.11% | 24,182,400 |
| Apr 1975 | $1.89 | $1.97 | $1.81 | $1.89 | -0.28% | 28,401,600 |
| Mar 1975 | $1.96 | $2.06 | $1.82 | $1.89 | -3.46% | 32,928,000 |
| Feb 1975 | $1.62 | $1.98 | $1.59 | $1.96 | +20.90% | 43,017,600 |
| Jan 1975 | $1.69 | $1.75 | $1.51 | $1.62 | -3.86% | 53,952,000 |
| Dec 1974 | $1.74 | $1.78 | $1.63 | $1.68 | -3.72% | 33,715,200 |
| Nov 1974 | $1.81 | $1.91 | $1.71 | $1.75 | -3.45% | 26,164,800 |
| Oct 1974 | $1.57 | $1.95 | $1.52 | $1.81 | +15.23% | 48,393,600 |
| Sep 1974 | $1.79 | $1.80 | $1.54 | $1.57 | -12.08% | 41,457,600 |
| Aug 1974 | $2.04 | $2.04 | $1.65 | $1.79 | -12.59% | 40,622,400 |
| Jul 1974 | $2.36 | $2.38 | $2.02 | $2.05 | -13.24% | 28,310,400 |
| Jun 1974 | $2.40 | $2.49 | $2.33 | $2.36 | -1.52% | 19,171,200 |
| May 1974 | $2.27 | $2.44 | $2.25 | $2.40 | +5.50% | 20,462,400 |
| Apr 1974 | $2.27 | $2.32 | $2.19 | $2.27 | 0.00% | 14,380,800 |
| Mar 1974 | $2.13 | $2.41 | $2.05 | $2.27 | +6.86% | 24,787,200 |
| Feb 1974 | $2.20 | $2.21 | $2.03 | $2.13 | -3.89% | 17,457,600 |
| Jan 1974 | $2.34 | $2.36 | $1.99 | $2.21 | -5.88% | 29,280,000 |
| Dec 1973 | $2.42 | $2.51 | $2.11 | $2.35 | -3.42% | 26,577,600 |
| Nov 1973 | $2.52 | $2.57 | $2.39 | $2.43 | -3.41% | 15,196,800 |
| Oct 1973 | $2.46 | $2.59 | $2.35 | $2.52 | +2.00% | 21,192,000 |
| Sep 1973 | $2.48 | $2.54 | $2.34 | $2.47 | -0.42% | 15,902,400 |
| Aug 1973 | $2.46 | $2.49 | $2.32 | $2.48 | +0.74% | 16,689,600 |
| Jul 1973 | $2.37 | $2.50 | $2.25 | $2.46 | +3.73% | 26,515,200 |
| Jun 1973 | $2.41 | $2.53 | $2.32 | $2.37 | -1.73% | 29,668,800 |
| May 1973 | $2.47 | $2.51 | $2.30 | $2.41 | -2.22% | 35,404,800 |
| Apr 1973 | $2.51 | $2.64 | $2.43 | $2.47 | -2.36% | 21,561,600 |
| Mar 1973 | $2.52 | $2.67 | $2.41 | $2.53 | +0.31% | 27,561,600 |
| Feb 1973 | $2.64 | $2.67 | $2.42 | $2.52 | -4.35% | 28,444,800 |
| Jan 1973 | $2.72 | $2.76 | $2.61 | $2.64 | -3.07% | 27,676,800 |
| Dec 1972 | $2.58 | $2.73 | $2.58 | $2.72 | +5.46% | 19,243,200 |
| Nov 1972 | $2.70 | $2.77 | $2.54 | $2.58 | -4.35% | 43,905,600 |
| Oct 1972 | $2.59 | $2.70 | $2.51 | $2.70 | +3.91% | 17,059,200 |
| Sep 1972 | $2.58 | $2.64 | $2.50 | $2.59 | +0.81% | 12,787,200 |
| Aug 1972 | $2.54 | $2.74 | $2.52 | $2.57 | +1.44% | 27,878,400 |
| Jul 1972 | $2.56 | $2.62 | $2.49 | $2.54 | -0.81% | 14,764,800 |
| Jun 1972 | $2.49 | $2.63 | $2.48 | $2.56 | +2.72% | 16,891,200 |
| May 1972 | $2.43 | $2.67 | $2.36 | $2.49 | +2.58% | 17,472,000 |
| Apr 1972 | $2.30 | $2.48 | $2.29 | $2.43 | +5.43% | 18,484,800 |
| Mar 1972 | $2.16 | $2.39 | $2.16 | $2.30 | +7.28% | 25,468,800 |
| Feb 1972 | $2.05 | $2.25 | $2.04 | $2.15 | +4.43% | 18,739,200 |
| Jan 1972 | $2.05 | $2.06 | $1.96 | $2.05 | +0.13% | 14,049,600 |
| Dec 1971 | $1.99 | $2.08 | $1.98 | $2.05 | +4.51% | 16,852,800 |
| Nov 1971 | $1.88 | $1.97 | $1.82 | $1.96 | +4.72% | 11,668,800 |
| Oct 1971 | $1.88 | $1.89 | $1.76 | $1.88 | -0.41% | 12,600,000 |
| Sep 1971 | $1.90 | $1.91 | $1.84 | $1.88 | -0.96% | 8,870,400 |
| Aug 1971 | $1.96 | $2.06 | $1.77 | $1.90 | -2.93% | 16,017,600 |
| Jul 1971 | $2.01 | $2.06 | $1.93 | $1.96 | -2.34% | 9,830,400 |
| Jun 1971 | $1.80 | $2.03 | $1.77 | $2.01 | +11.27% | 18,566,400 |
| May 1971 | $1.76 | $1.89 | $1.69 | $1.80 | +2.37% | 12,796,800 |
| Apr 1971 | $1.61 | $1.76 | $1.57 | $1.76 | +9.38% | 12,379,200 |
| Mar 1971 | $1.47 | $1.68 | $1.46 | $1.61 | +9.57% | 18,014,400 |
| Feb 1971 | $1.34 | $1.48 | $1.33 | $1.47 | +9.30% | 15,225,600 |
| Jan 1971 | $1.19 | $1.38 | $1.18 | $1.34 | +13.16% | 21,758,400 |
| Dec 1970 | $1.22 | $1.23 | $1.14 | $1.19 | -2.98% | 21,561,600 |
| Nov 1970 | $1.18 | $1.24 | $1.15 | $1.22 | +3.53% | 16,848,000 |
| Oct 1970 | $1.10 | $1.19 | $1.06 | $1.18 | +7.58% | 12,830,400 |
| Sep 1970 | $1.02 | $1.13 | $1.01 | $1.10 | +8.49% | 16,300,800 |
| Aug 1970 | $1.03 | $1.03 | $0.8906 | $1.01 | -1.52% | 15,768,000 |
| Jul 1970 | $0.9714 | $1.05 | $0.9349 | $1.03 | +5.89% | 17,308,800 |
| Jun 1970 | $0.9063 | $1.06 | $0.901 | $0.9714 | +7.18% | 17,193,600 |
| May 1970 | $0.9931 | $1.01 | $0.776 | $0.9063 | -8.74% | 23,385,600 |
| Apr 1970 | $1.07 | $1.07 | $0.934 | $0.9931 | -7.44% | 25,934,400 |
| Mar 1970 | $1.11 | $1.12 | $1.04 | $1.07 | -3.06% | 20,448,000 |
| Feb 1970 | $1.11 | $1.22 | $1.05 | $1.11 | +0.87% | 36,158,400 |
| Jan 1970 | $1.25 | $1.25 | $1.07 | $1.10 | -12.22% | 22,579,200 |
| Dec 1969 | $1.05 | $1.26 | $1.03 | $1.25 | +19.40% | 23,918,400 |
| Nov 1969 | $1.07 | $1.09 | $0.9861 | $1.05 | -1.79% | 22,608,000 |
| Oct 1969 | $0.9688 | $1.08 | $0.9583 | $1.07 | +10.43% | 22,190,400 |
| Sep 1969 | $0.9271 | $1.06 | $0.9097 | $0.9653 | +4.12% | 13,219,200 |
| Aug 1969 | $0.816 | $0.9688 | $0.8125 | $0.9271 | +13.62% | 22,809,600 |
| Jul 1969 | $0.7882 | $0.8281 | $0.7569 | $0.816 | +3.75% | 28,857,600 |
| Jun 1969 | $0.8403 | $0.842 | $0.7743 | $0.7865 | -6.79% | 11,822,400 |
| May 1969 | $0.8542 | $0.8715 | $0.8333 | $0.8438 | -1.42% | 7,675,200 |
| Apr 1969 | $0.8194 | $0.8924 | $0.7813 | $0.8559 | +4.45% | 15,350,400 |
| Mar 1969 | $0.7413 | $0.8194 | $0.7326 | $0.8194 | +9.26% | 7,790,400 |
| Feb 1969 | $0.7561 | $0.7691 | $0.7135 | $0.75 | -1.14% | 6,350,400 |
| Jan 1969 | $0.7378 | $0.7743 | $0.7014 | $0.7587 | +2.58% | 14,846,400 |
| Dec 1968 | $0.6745 | $0.75 | $0.6745 | $0.7396 | +9.94% | 9,288,000 |
| Nov 1968 | $0.5964 | $0.7118 | $0.5903 | $0.6727 | +12.81% | 24,854,400 |
| Oct 1968 | $0.6059 | $0.6233 | $0.5964 | $0.5964 | -1.29% | 6,408,000 |
| Sep 1968 | $0.6319 | $0.6458 | $0.5955 | $0.6042 | -4.40% | 6,206,400 |
| Aug 1968 | $0.6319 | $0.6476 | $0.612 | $0.6319 | +0.97% | 3,369,600 |
| Jul 1968 | $0.6424 | $0.6753 | $0.6128 | $0.6259 | -2.57% | 8,467,200 |
| Jun 1968 | $0.6285 | $0.6597 | $0.6172 | $0.6424 | +2.49% | 5,918,400 |
| May 1968 | $0.6085 | $0.6285 | $0.5903 | $0.6267 | +2.56% | 8,942,400 |
| Apr 1968 | $0.5747 | $0.625 | $0.5747 | $0.6111 | +8.31% | 10,296,000 |
| Mar 1968 | $0.5573 | $0.5642 | $0.5174 | $0.5642 | +1.25% | 7,560,000 |
| Feb 1968 | $0.5868 | $0.5903 | $0.5295 | $0.5573 | -5.45% | 8,092,800 |
| Jan 1968 | $0.6372 | $0.6398 | $0.5694 | $0.5894 | -7.49% | 12,470,400 |
| Dec 1967 | $0.6033 | $0.6667 | $0.6033 | $0.6372 | +5.76% | 8,409,600 |
| Nov 1967 | $0.6024 | $0.6076 | $0.559 | $0.6024 | 0.00% | 11,577,600 |
| Oct 1967 | $0.5911 | $0.658 | $0.5842 | $0.6024 | +1.91% | 14,400,000 |
| Sep 1967 | $0.5382 | $0.6337 | $0.5382 | $0.5911 | +10.19% | 16,588,800 |
| Aug 1967 | $0.5061 | $0.5373 | $0.5017 | $0.5365 | +6.00% | 24,364,800 |
| Jul 1967 | $0.5382 | $0.5417 | $0.4826 | $0.5061 | -5.97% | 12,916,800 |
| Jun 1967 | $0.5231 | $0.559 | $0.5174 | $0.5382 | +2.65% | 9,936,000 |
| May 1967 | $0.544 | $0.566 | $0.5139 | $0.5243 | -3.21% | 10,713,600 |
| Apr 1967 | $0.5139 | $0.5764 | $0.4815 | $0.5417 | +5.41% | 12,657,600 |
| Mar 1967 | $0.4468 | $0.5162 | $0.4462 | $0.5139 | +15.03% | 18,878,400 |
| Feb 1967 | $0.4363 | $0.4497 | $0.4329 | $0.4468 | +2.39% | 11,577,600 |
| Jan 1967 | $0.3953 | $0.4363 | $0.3819 | $0.4363 | +10.23% | 11,016,000 |
| Dec 1966 | $0.3941 | $0.4178 | $0.3912 | $0.3958 | +1.18% | 11,448,000 |
| Nov 1966 | $0.3738 | $0.397 | $0.3738 | $0.3912 | +4.64% | 8,337,600 |
| Oct 1966 | $0.3368 | $0.3785 | $0.3218 | $0.3738 | +11.00% | 11,059,200 |
| Sep 1966 | $0.3559 | $0.3565 | $0.3368 | $0.3368 | -5.37% | 7,214,400 |
| Aug 1966 | $0.4005 | $0.4045 | $0.338 | $0.3559 | -11.38% | 8,078,400 |
| Jul 1966 | $0.434 | $0.4421 | $0.397 | $0.4016 | -7.47% | 15,033,600 |
| Jun 1966 | $0.3981 | $0.4514 | $0.3981 | $0.434 | +9.33% | 18,273,600 |
| May 1966 | $0.4369 | $0.4468 | $0.3831 | $0.397 | -8.53% | 12,528,000 |
| Apr 1966 | $0.4317 | $0.4392 | $0.4271 | $0.434 | +1.08% | 12,182,400 |
| Mar 1966 | $0.4329 | $0.4329 | $0.3981 | $0.4294 | -2.11% | 17,928,000 |
| Feb 1966 | $0.4329 | $0.4676 | $0.4294 | $0.4387 | +1.34% | 13,046,400 |
| Jan 1966 | $0.4005 | $0.4352 | $0.4005 | $0.4329 | +8.56% | 6,048,000 |
| Dec 1965 | $0.3825 | $0.4074 | $0.3802 | $0.3987 | +4.39% | 40,608,000 |
| Nov 1965 | $0.3478 | $0.3848 | $0.338 | $0.3819 | +9.63% | 10,368,000 |
| Oct 1965 | $0.3796 | $0.3819 | $0.3368 | $0.3484 | -8.23% | 8,510,400 |
| Sep 1965 | $0.3472 | $0.3958 | $0.3461 | $0.3796 | +9.33% | 9,547,200 |
| Aug 1965 | $0.3206 | $0.3495 | $0.3206 | $0.3472 | +8.40% | 9,763,200 |
| Jul 1965 | $0.2876 | $0.3203 | $0.2859 | $0.3203 | +11.37% | 11,923,200 |
| Jun 1965 | $0.3096 | $0.3119 | $0.2766 | $0.2876 | -7.10% | 11,318,400 |
| May 1965 | $0.298 | $0.3171 | $0.2963 | $0.3096 | +3.68% | 6,955,200 |
| Apr 1965 | $0.287 | $0.3125 | $0.287 | $0.2986 | +4.03% | 8,899,200 |
| Mar 1965 | $0.2876 | $0.2951 | $0.2824 | $0.287 | -0.20% | 6,393,600 |
| Feb 1965 | $0.2801 | $0.2951 | $0.2746 | $0.2876 | +2.69% | 10,713,600 |
| Jan 1965 | $0.2587 | $0.2813 | $0.2572 | $0.2801 | +8.28% | 13,132,800 |
| Dec 1964 | $0.2569 | $0.2639 | $0.2436 | $0.2587 | +0.68% | 9,504,000 |
| Nov 1964 | $0.2431 | $0.263 | $0.2431 | $0.2569 | +5.71% | 9,158,400 |
| Oct 1964 | $0.2344 | $0.2431 | $0.2326 | $0.2431 | +3.70% | 7,171,200 |
| Sep 1964 | $0.2297 | $0.2454 | $0.2292 | $0.2344 | +2.02% | 12,528,000 |
| Aug 1964 | $0.2344 | $0.235 | $0.2257 | $0.2297 | -1.98% | 4,708,800 |
| Jul 1964 | $0.235 | $0.2384 | $0.2332 | $0.2344 | -0.25% | 5,961,600 |
| Jun 1964 | $0.2321 | $0.2384 | $0.2211 | $0.235 | +1.00% | 10,022,400 |
| May 1964 | $0.2303 | $0.2483 | $0.2205 | $0.2326 | +1.01% | 13,089,600 |
| Apr 1964 | $0.2477 | $0.2535 | $0.2222 | $0.2303 | -7.01% | 11,923,200 |
| Mar 1964 | $0.2662 | $0.2691 | $0.2477 | $0.2477 | -6.96% | 8,769,600 |
| Feb 1964 | $0.2454 | $0.2807 | $0.2454 | $0.2662 | +9.26% | 20,520,000 |
| Jan 1964 | $0.2373 | $0.2708 | $0.2373 | $0.2436 | +3.19% | 22,204,800 |
| Dec 1963 | $0.2471 | $0.2535 | $0.2332 | $0.2361 | -4.45% | 10,929,600 |
| Nov 1963 | $0.2488 | $0.2639 | $0.2199 | $0.2471 | 0.00% | 20,563,200 |
| Oct 1963 | $0.2135 | $0.2882 | $0.2089 | $0.2471 | +16.03% | 87,825,600 |
| Sep 1963 | $0.2205 | $0.2269 | $0.213 | $0.213 | -3.41% | 5,961,600 |
| Aug 1963 | $0.2008 | $0.2211 | $0.2008 | $0.2205 | +9.48% | 9,806,400 |
| Jul 1963 | $0.2014 | $0.2031 | $0.1927 | $0.2014 | -0.29% | 3,974,400 |
| Jun 1963 | $0.202 | $0.2078 | $0.1973 | $0.202 | 0.00% | 5,875,200 |
| May 1963 | $0.1927 | $0.2095 | $0.1875 | $0.202 | +4.81% | 11,836,800 |
| Apr 1963 | $0.191 | $0.195 | $0.1806 | $0.1927 | +1.22% | 11,448,000 |
| Mar 1963 | $0.1881 | $0.1921 | $0.1829 | $0.1904 | +0.31% | 6,048,000 |
| Feb 1963 | $0.1875 | $0.1933 | $0.1863 | $0.1898 | +1.55% | 4,881,600 |
| Jan 1963 | $0.1701 | $0.1895 | $0.1701 | $0.1869 | +10.24% | 11,361,600 |
| Dec 1962 | $0.173 | $0.1753 | $0.1696 | $0.1696 | -2.33% | 7,992,000 |
| Nov 1962 | $0.1574 | $0.1753 | $0.1551 | $0.1736 | +10.29% | 10,540,800 |
| Oct 1962 | $0.1574 | $0.1609 | $0.1424 | $0.1574 | -1.09% | 5,745,600 |
| Sep 1962 | $0.1638 | $0.1667 | $0.1574 | $0.1591 | -2.83% | 5,356,800 |
| Aug 1962 | $0.1727 | $0.1742 | $0.162 | $0.1638 | -5.19% | 6,264,000 |
| Jul 1962 | $0.1797 | $0.184 | $0.1632 | $0.1727 | -3.87% | 14,558,400 |
| Jun 1962 | $0.1829 | $0.1852 | $0.151 | $0.1797 | -1.74% | 13,910,400 |
| May 1962 | $0.1997 | $0.2141 | $0.1597 | $0.1829 | -8.14% | 11,188,800 |
| Apr 1962 | $0.2228 | $0.2263 | $0.1991 | $0.1991 | -11.11% | 3,585,600 |
| Mar 1962 | $0.2245 | $0.2448 | $0.2234 | $0.224 | -0.26% | 5,616,000 |
| Feb 1962 | $0.2153 | $0.2593 | $0.2147 | $0.2245 | +4.30% | 17,020,800 |
| Jan 1962 | $0.2222 | $0.2234 | $0.2089 | $0.2153 | – | 5,270,400 |
Seasonality
JNJ 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 | 1.6% | 0.7% | 1.0% | -0.1% | -0.6% | 1.9% | 2.8% | 1.8% | -0.9% | 0.9% | 3.3% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 9.8% | 9.9% | -1.6% | -6.0% | -1.4% | 12.7% | 0.9% | 4.2% | -0.4% | 3.2% | ||
| 2025 | 5.2% | 9.3% | 0.5% | -5.7% | 0.1% | -1.6% | 7.8% | 8.3% | 4.7% | 1.9% | 10.3% | 0.0% |
| 2024 | 1.4% | 2.3% | -2.0% | -8.6% | 2.3% | -0.3% | 8.0% | 5.9% | -2.3% | -1.4% | -2.3% | -6.7% |
| 2023 | -7.5% | -5.5% | 1.1% | 5.6% | -4.6% | 6.7% | 1.2% | -2.8% | -3.7% | -4.8% | 5.1% | 1.3% |
| 2022 | 0.7% | -3.9% | 7.7% | 1.8% | 0.1% | -1.1% | -1.7% | -6.9% | 1.3% | 6.5% | 3.0% | -0.8% |
| 2021 | 3.7% | -2.3% | 3.7% | -1.0% | 4.7% | -2.7% | 4.5% | 1.1% | -6.7% | 0.9% | -3.6% | 9.7% |
| 2020 | 2.1% | -9.1% | -2.5% | 14.4% | -0.2% | -5.5% | 3.6% | 5.9% | -3.0% | -7.9% | 6.3% | 8.8% |
| 2019 | 3.1% | 3.4% | 2.3% | 1.0% | -6.5% | 6.2% | -6.5% | -0.7% | 0.8% | 2.1% | 4.8% | 6.1% |
| 2018 | -1.1% | -5.4% | -1.3% | -1.3% | -4.7% | 1.4% | 9.2% | 2.3% | 2.6% | 1.3% | 5.6% | -12.2% |
| 2017 | -1.7% | 8.6% | 1.9% | -0.9% | 4.6% | 3.2% | 0.3% | 0.4% | -1.8% | 7.2% | 0.6% | 0.3% |