JPMorgan Chase & Co (JPM) stock
JPMNYSENational Commercial BanksFiscal year ends December 31Also trades as AMJB, JPM.PC, JPM.PD, JPM.PJ, JPM.PK, JPM.PL, JPM.PM, VYLD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3037% above fair value
$337.04−6.54 (-1.90%)
Close on Oct 30, 2026Market cap $908.05BP/E 14.4Yield 1.72%
Price history
JPMorgan Chase share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$337.04
-1.90% on the day
52-week range
$279.10 – $366.50
-8.0% from the high
Change over 52 weeks
+8.9%
From $309.44 on Oct 30, 2025
Average volume
7.73M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $328.75 | $345.75 | $325.07 | $337.04 | +1.88% | 153,128,806 |
| Sep 2026 | $355.73 | $362.86 | $330.83 | $330.83 | -7.08% | 169,206,489 |
| Aug 2026 | $353.75 | $366.50 | $350.37 | $356.02 | +1.20% | 119,011,529 |
| Jul 2026 | $328.37 | $359.30 | $325.01 | $351.79 | +7.47% | 211,004,668 |
| Jun 2026 | $297.69 | $343.45 | $295.27 | $327.33 | +9.36% | 205,970,208 |
| May 2026 | $313.95 | $316.30 | $293.67 | $299.31 | -4.44% | 171,077,414 |
| Apr 2026 | $295.39 | $320.24 | $288.72 | $313.23 | +6.48% | 172,933,402 |
| Mar 2026 | $294.81 | $302.39 | $279.10 | $294.16 | -2.04% | 244,149,907 |
| Feb 2026 | $304.46 | $326.40 | $291.38 | $300.30 | -1.83% | 203,073,083 |
| Jan 2026 | $322.50 | $337.25 | $296.51 | $305.89 | -5.07% | 243,474,103 |
| Dec 2025 | $312.95 | $330.86 | $298.46 | $322.22 | +2.92% | 211,615,693 |
| Nov 2025 | $311.00 | $322.25 | $292.81 | $313.08 | +0.63% | 150,219,074 |
| Oct 2025 | $313.97 | $314.59 | $290.54 | $311.12 | -1.37% | 189,429,737 |
| Sep 2025 | $300.26 | $318.01 | $291.44 | $315.43 | +4.65% | 182,562,250 |
| Aug 2025 | $290.40 | $302.95 | $284.24 | $301.42 | +1.75% | 148,830,271 |
| Jul 2025 | $290.89 | $301.29 | $280.31 | $296.24 | +2.18% | 198,596,611 |
| Jun 2025 | $263.02 | $292.65 | $260.31 | $289.91 | +9.81% | 174,367,148 |
| May 2025 | $242.84 | $269.52 | $242.17 | $264.00 | +7.92% | 171,792,877 |
| Apr 2025 | $242.62 | $247.25 | $202.16 | $244.62 | -0.28% | 287,377,797 |
| Mar 2025 | $264.00 | $266.32 | $224.23 | $245.30 | -7.31% | 265,187,875 |
| Feb 2025 | $261.83 | $280.25 | $253.35 | $264.65 | -0.99% | 156,634,563 |
| Jan 2025 | $240.92 | $270.82 | $238.74 | $267.30 | +11.51% | 209,829,172 |
| Dec 2024 | $249.55 | $250.25 | $229.53 | $239.71 | -4.01% | 181,267,092 |
| Nov 2024 | $223.56 | $254.31 | $219.17 | $249.72 | +12.53% | 188,852,211 |
| Oct 2024 | $208.90 | $226.75 | $204.34 | $221.92 | +5.25% | 178,339,138 |
| Sep 2024 | $222.30 | $224.10 | $200.61 | $210.86 | -6.20% | 206,493,386 |
| Aug 2024 | $213.20 | $225.48 | $190.90 | $224.80 | +5.64% | 172,436,654 |
| Jul 2024 | $202.84 | $217.56 | $202.10 | $212.80 | +5.21% | 197,456,064 |
| Jun 2024 | $202.31 | $202.60 | $190.88 | $202.26 | -0.18% | 174,902,150 |
| May 2024 | $192.27 | $205.88 | $188.46 | $202.63 | +5.68% | 195,902,416 |
| Apr 2024 | $199.99 | $200.94 | $179.20 | $191.74 | -4.27% | 224,779,360 |
| Mar 2024 | $185.70 | $200.72 | $184.27 | $200.30 | +7.65% | 166,256,280 |
| Feb 2024 | $173.64 | $186.43 | $171.43 | $186.06 | +6.71% | 154,735,805 |
| Jan 2024 | $169.09 | $178.30 | $164.30 | $174.36 | +2.50% | 231,656,839 |
| Dec 2023 | $155.82 | $170.69 | $155.82 | $170.10 | +8.98% | 184,769,126 |
| Nov 2023 | $139.25 | $156.13 | $138.47 | $156.08 | +12.24% | 162,197,968 |
| Oct 2023 | $144.83 | $153.11 | $135.19 | $139.06 | -4.11% | 244,073,296 |
| Sep 2023 | $146.09 | $150.25 | $142.65 | $145.02 | -0.90% | 172,247,400 |
| Aug 2023 | $157.43 | $158.00 | $145.46 | $146.33 | -7.36% | 169,318,303 |
| Jul 2023 | $146.19 | $159.38 | $141.44 | $157.96 | +8.61% | 231,274,783 |
| Jun 2023 | $136.52 | $146.00 | $135.45 | $145.44 | +7.17% | 206,576,260 |
| May 2023 | $142.26 | $143.37 | $131.81 | $135.71 | -1.83% | 235,312,091 |
| Apr 2023 | $129.91 | $141.78 | $126.22 | $138.24 | +6.09% | 242,865,386 |
| Mar 2023 | $142.10 | $144.04 | $123.11 | $130.31 | -9.10% | 458,503,003 |
| Feb 2023 | $138.21 | $144.34 | $137.44 | $143.35 | +2.42% | 169,565,588 |
| Jan 2023 | $135.24 | $143.49 | $133.55 | $139.96 | +4.37% | 209,965,183 |
| Dec 2022 | $138.18 | $138.66 | $128.41 | $134.10 | -2.95% | 202,051,679 |
| Nov 2022 | $126.87 | $138.18 | $125.91 | $138.18 | +9.77% | 226,634,588 |
| Oct 2022 | $105.62 | $127.43 | $101.28 | $125.88 | +20.46% | 318,234,739 |
| Sep 2022 | $113.29 | $121.55 | $104.40 | $104.50 | -8.12% | 248,560,694 |
| Aug 2022 | $114.50 | $124.24 | $111.02 | $113.73 | -1.41% | 258,437,130 |
| Jul 2022 | $112.65 | $116.50 | $106.06 | $115.36 | +2.44% | 239,566,742 |
| Jun 2022 | $132.87 | $132.87 | $110.93 | $112.61 | -14.84% | 268,244,307 |
| May 2022 | $119.88 | $133.15 | $115.02 | $132.23 | +10.78% | 313,630,560 |
| Apr 2022 | $137.40 | $137.41 | $118.90 | $119.36 | -12.44% | 303,661,590 |
| Mar 2022 | $140.04 | $143.93 | $127.27 | $136.32 | -3.86% | 390,804,443 |
| Feb 2022 | $148.69 | $159.03 | $139.78 | $141.80 | -4.58% | 288,731,118 |
| Jan 2022 | $159.86 | $169.81 | $139.57 | $148.60 | -6.16% | 374,020,580 |
| Dec 2021 | $161.00 | $163.39 | $151.84 | $158.35 | -0.30% | 252,029,064 |
| Nov 2021 | $172.04 | $172.33 | $158.29 | $158.83 | -6.51% | 203,509,031 |
| Oct 2021 | $164.00 | $172.96 | $160.06 | $169.89 | +3.79% | 231,684,873 |
| Sep 2021 | $160.22 | $169.30 | $150.49 | $163.69 | +2.34% | 234,833,408 |
| Aug 2021 | $152.03 | $163.83 | $149.52 | $159.95 | +5.38% | 208,094,915 |
| Jul 2021 | $156.26 | $159.16 | $145.71 | $151.78 | -2.42% | 280,578,839 |
| Jun 2021 | $165.87 | $167.44 | $147.56 | $155.54 | -5.30% | 356,723,483 |
| May 2021 | $154.85 | $165.70 | $152.14 | $164.24 | +6.78% | 245,391,685 |
| Apr 2021 | $151.90 | $157.25 | $146.69 | $153.81 | +1.04% | 288,695,143 |
| Mar 2021 | $149.52 | $161.69 | $147.97 | $152.23 | +3.44% | 399,419,120 |
| Feb 2021 | $129.40 | $154.90 | $128.48 | $147.17 | +14.38% | 229,271,724 |
| Jan 2021 | $127.50 | $142.75 | $123.77 | $128.67 | +1.26% | 318,596,780 |
| Dec 2020 | $120.34 | $127.33 | $118.11 | $127.07 | +7.80% | 274,174,570 |
| Nov 2020 | $99.39 | $123.50 | $97.86 | $117.88 | +20.24% | 333,817,627 |
| Oct 2020 | $97.12 | $104.45 | $95.09 | $98.04 | +1.84% | 325,384,470 |
| Sep 2020 | $99.55 | $105.21 | $91.38 | $96.27 | -3.91% | 390,727,860 |
| Aug 2020 | $97.02 | $106.43 | $95.03 | $100.19 | +3.67% | 319,813,840 |
| Jul 2020 | $94.89 | $101.29 | $90.78 | $96.64 | +2.74% | 432,655,810 |
| Jun 2020 | $97.75 | $115.77 | $92.00 | $94.06 | -3.34% | 536,046,400 |
| May 2020 | $93.50 | $102.95 | $82.40 | $97.31 | +1.62% | 497,926,630 |
| Apr 2020 | $85.10 | $104.39 | $82.77 | $95.76 | +6.36% | 532,016,760 |
| Mar 2020 | $116.63 | $122.95 | $76.91 | $90.03 | -22.46% | 734,375,650 |
| Feb 2020 | $132.66 | $139.29 | $112.66 | $116.11 | -12.28% | 240,738,387 |
| Jan 2020 | $139.79 | $141.10 | $129.71 | $132.36 | -5.05% | 248,121,068 |
| Dec 2019 | $132.31 | $140.08 | $128.59 | $139.40 | +5.80% | 213,309,915 |
| Nov 2019 | $126.20 | $132.43 | $126.02 | $131.76 | +5.48% | 191,293,004 |
| Oct 2019 | $118.40 | $127.42 | $110.52 | $124.92 | +6.14% | 263,390,013 |
| Sep 2019 | $108.98 | $120.40 | $107.32 | $117.69 | +7.13% | 230,956,297 |
| Aug 2019 | $115.33 | $116.80 | $104.34 | $109.86 | -5.29% | 259,525,385 |
| Jul 2019 | $113.23 | $117.24 | $112.15 | $116.00 | +3.76% | 232,058,290 |
| Jun 2019 | $105.80 | $112.43 | $105.30 | $111.80 | +5.51% | 248,214,919 |
| May 2019 | $115.72 | $117.00 | $104.84 | $105.96 | -8.69% | 230,713,200 |
| Apr 2019 | $102.15 | $117.16 | $102.12 | $116.05 | +14.64% | 251,936,986 |
| Mar 2019 | $105.10 | $108.40 | $98.09 | $101.23 | -3.00% | 304,906,587 |
| Feb 2019 | $104.00 | $107.27 | $100.06 | $104.36 | +0.83% | 224,133,056 |
| Jan 2019 | $95.95 | $105.24 | $95.94 | $103.50 | +6.02% | 322,049,566 |
| Dec 2018 | $112.38 | $112.89 | $91.11 | $97.62 | -12.20% | 422,167,270 |
| Nov 2018 | $109.62 | $112.93 | $105.98 | $111.19 | +1.99% | 282,799,086 |
| Oct 2018 | $113.37 | $116.81 | $102.73 | $109.02 | -3.39% | 430,877,980 |
| Sep 2018 | $114.34 | $119.24 | $112.52 | $112.84 | -1.52% | 232,118,101 |
| Aug 2018 | $115.75 | $118.29 | $112.97 | $114.58 | -0.32% | 232,818,122 |
| Jul 2018 | $103.72 | $117.61 | $102.20 | $114.95 | +10.32% | 298,031,880 |
| Jun 2018 | $108.34 | $111.91 | $103.11 | $104.20 | -2.63% | 302,711,223 |
| May 2018 | $108.45 | $114.73 | $104.96 | $107.01 | -1.63% | 272,136,100 |
| Apr 2018 | $109.96 | $115.15 | $106.08 | $108.78 | -1.08% | 337,957,694 |
| Mar 2018 | $115.48 | $118.75 | $106.65 | $109.97 | -4.79% | 319,661,877 |
| Feb 2018 | $115.77 | $119.33 | $103.98 | $115.50 | -0.15% | 351,102,980 |
| Jan 2018 | $107.63 | $117.35 | $106.81 | $115.67 | +8.16% | 301,717,950 |
| Dec 2017 | $104.90 | $108.46 | $102.20 | $106.94 | +2.32% | 284,159,314 |
| Nov 2017 | $101.10 | $106.66 | $95.95 | $104.52 | +3.89% | 255,877,298 |
| Oct 2017 | $95.77 | $102.42 | $94.96 | $100.61 | +5.34% | 259,311,641 |
| Sep 2017 | $91.25 | $95.88 | $88.08 | $95.51 | +5.08% | 250,720,943 |
| Aug 2017 | $92.49 | $95.22 | $90.16 | $90.89 | -0.99% | 251,825,702 |
| Jul 2017 | $91.56 | $94.51 | $90.32 | $91.80 | +0.44% | 270,895,845 |
| Jun 2017 | $82.46 | $92.65 | $81.65 | $91.40 | +11.26% | 333,557,803 |
| May 2017 | $87.36 | $88.09 | $81.64 | $82.15 | -5.57% | 283,204,436 |
| Apr 2017 | $87.99 | $89.13 | $84.36 | $87.00 | -0.96% | 320,786,770 |
| Mar 2017 | $92.79 | $93.98 | $85.23 | $87.84 | -3.07% | 371,405,710 |
| Feb 2017 | $85.54 | $91.34 | $84.16 | $90.62 | +7.08% | 271,058,906 |
| Jan 2017 | $87.34 | $88.17 | $83.03 | $84.63 | -1.92% | 342,882,380 |
| Dec 2016 | $80.65 | $87.39 | $80.65 | $86.29 | +7.63% | 342,570,573 |
| Nov 2016 | $69.48 | $80.53 | $67.64 | $80.17 | +15.75% | 457,374,509 |
| Oct 2016 | $66.35 | $69.77 | $66.10 | $69.26 | +4.01% | 304,102,940 |
| Sep 2016 | $67.64 | $67.90 | $65.11 | $66.59 | -1.35% | 316,507,200 |
| Aug 2016 | $64.15 | $67.77 | $63.38 | $67.50 | +5.52% | 263,306,200 |
| Jul 2016 | $61.66 | $64.98 | $58.76 | $63.97 | +2.94% | 283,878,900 |
| Jun 2016 | $64.76 | $65.92 | $57.05 | $62.14 | -4.80% | 394,697,700 |
| May 2016 | $63.69 | $66.20 | $60.59 | $65.27 | +3.28% | 283,915,300 |
| Apr 2016 | $59.02 | $64.66 | $57.07 | $63.20 | +6.72% | 344,767,700 |
| Mar 2016 | $56.76 | $60.97 | $56.67 | $59.22 | +5.19% | 356,907,400 |
| Feb 2016 | $59.16 | $59.65 | $52.50 | $56.30 | -5.38% | 477,952,300 |
| Jan 2016 | $63.95 | $64.13 | $54.66 | $59.50 | -9.89% | 470,257,300 |
| Dec 2015 | $67.34 | $68.00 | $63.51 | $66.03 | -0.97% | 316,546,000 |
| Nov 2015 | $64.45 | $69.03 | $64.39 | $66.68 | +3.78% | 248,028,500 |
| Oct 2015 | $61.12 | $65.83 | $58.53 | $64.25 | +5.38% | 332,436,100 |
| Sep 2015 | $62.85 | $64.64 | $58.73 | $60.97 | -4.88% | 354,030,500 |
| Aug 2015 | $68.59 | $69.42 | $50.07 | $64.10 | -6.46% | 373,209,100 |
| Jul 2015 | $68.12 | $70.61 | $65.21 | $68.53 | +1.14% | 325,426,300 |
| Jun 2015 | $65.99 | $69.82 | $65.58 | $67.76 | +3.01% | 337,237,800 |
| May 2015 | $63.70 | $67.19 | $63.25 | $65.78 | +3.98% | 267,792,200 |
| Apr 2015 | $60.41 | $64.48 | $59.65 | $63.26 | +4.42% | 325,069,500 |
| Mar 2015 | $61.28 | $62.87 | $58.87 | $60.58 | -1.14% | 332,553,100 |
| Feb 2015 | $54.53 | $61.92 | $54.27 | $61.28 | +12.69% | 319,008,100 |
| Jan 2015 | $62.18 | $62.96 | $54.37 | $54.38 | -13.10% | 468,205,900 |
| Dec 2014 | $59.98 | $63.49 | $58.11 | $62.58 | +4.02% | 347,616,300 |
| Nov 2014 | $60.79 | $61.93 | $59.42 | $60.16 | -0.53% | 211,518,300 |
| Oct 2014 | $60.24 | $60.80 | $54.26 | $60.48 | +0.40% | 415,450,800 |
| Sep 2014 | $59.46 | $61.85 | $58.78 | $60.24 | +1.33% | 264,895,100 |
| Aug 2014 | $57.39 | $59.95 | $55.60 | $59.45 | +3.09% | 241,542,700 |
| Jul 2014 | $57.15 | $59.35 | $54.96 | $57.67 | +0.09% | 317,245,600 |
| Jun 2014 | $55.65 | $58.22 | $55.02 | $57.62 | +3.69% | 263,682,000 |
| May 2014 | $55.92 | $56.37 | $52.97 | $55.57 | -0.73% | 315,091,600 |
| Apr 2014 | $60.95 | $61.29 | $54.35 | $55.98 | -7.79% | 408,990,800 |
| Mar 2014 | $56.30 | $61.48 | $55.69 | $60.71 | +6.85% | 425,852,600 |
| Feb 2014 | $55.50 | $58.65 | $54.20 | $56.82 | +2.64% | 345,203,100 |
| Jan 2014 | $58.31 | $59.82 | $54.69 | $55.36 | -5.34% | 425,415,900 |
| Dec 2013 | $57.10 | $58.55 | $55.40 | $58.48 | +2.20% | 330,218,200 |
| Nov 2013 | $51.45 | $58.14 | $51.30 | $57.22 | +11.02% | 365,912,800 |
| Oct 2013 | $51.64 | $54.85 | $50.25 | $51.54 | -0.29% | 482,265,300 |
| Sep 2013 | $51.25 | $53.93 | $50.06 | $51.69 | +2.30% | 434,870,300 |
| Aug 2013 | $56.36 | $56.78 | $50.13 | $50.53 | -9.33% | 343,831,300 |
| Jul 2013 | $53.22 | $56.93 | $52.12 | $55.73 | +5.57% | 414,604,000 |
| Jun 2013 | $54.60 | $55.39 | $50.11 | $52.79 | -3.30% | 440,217,000 |
| May 2013 | $48.76 | $55.90 | $46.98 | $54.59 | +11.39% | 549,824,600 |
| Apr 2013 | $47.55 | $49.63 | $46.05 | $49.01 | +3.27% | 489,433,900 |
| Mar 2013 | $48.60 | $51.00 | $47.28 | $47.46 | -2.98% | 499,360,239 |
| Feb 2013 | $47.40 | $49.68 | $46.85 | $48.92 | +3.97% | 450,398,100 |
| Jan 2013 | $44.98 | $47.35 | $44.20 | $47.05 | +7.00% | 522,625,800 |
| Dec 2012 | $41.27 | $44.54 | $40.20 | $43.97 | +7.04% | 461,095,700 |
| Nov 2012 | $41.70 | $43.07 | $38.83 | $41.08 | -1.44% | 467,570,200 |
| Oct 2012 | $40.88 | $43.54 | $40.42 | $41.68 | +2.96% | 517,965,600 |
| Sep 2012 | $36.98 | $42.09 | $36.78 | $40.48 | +8.99% | 485,796,100 |
| Aug 2012 | $36.19 | $38.86 | $34.76 | $37.14 | +3.17% | 468,135,900 |
| Jul 2012 | $36.27 | $37.20 | $33.10 | $36.00 | +0.76% | 814,935,400 |
| Jun 2012 | $32.41 | $37.03 | $30.83 | $35.73 | +7.78% | 1,033,963,700 |
| May 2012 | $43.00 | $44.24 | $32.26 | $33.15 | -22.87% | 1,294,302,900 |
| Apr 2012 | $45.75 | $46.35 | $41.80 | $42.98 | -6.52% | 617,224,800 |
| Mar 2012 | $39.51 | $46.49 | $39.12 | $45.98 | +17.18% | 820,652,500 |
| Feb 2012 | $37.89 | $39.94 | $37.05 | $39.24 | +5.20% | 565,332,000 |
| Jan 2012 | $34.06 | $38.10 | $34.01 | $37.30 | +12.18% | 722,165,800 |
| Dec 2011 | $30.86 | $34.19 | $30.03 | $33.25 | +7.36% | 818,108,000 |
| Nov 2011 | $32.47 | $35.18 | $28.28 | $30.97 | -10.90% | 836,433,900 |
| Oct 2011 | $30.03 | $37.54 | $27.85 | $34.76 | +15.41% | 1,065,099,100 |
| Sep 2011 | $37.62 | $37.82 | $28.53 | $30.12 | -19.81% | 1,031,994,207 |
| Aug 2011 | $41.16 | $41.37 | $32.31 | $37.56 | -7.14% | 1,190,352,863 |
| Jul 2011 | $40.81 | $42.55 | $38.93 | $40.45 | -1.20% | 666,695,700 |
| Jun 2011 | $42.87 | $42.99 | $39.24 | $40.94 | -5.32% | 807,200,100 |
| May 2011 | $45.94 | $46.07 | $41.69 | $43.24 | -5.24% | 586,460,300 |
| Apr 2011 | $46.55 | $47.80 | $43.53 | $45.63 | -1.02% | 577,996,200 |
| Mar 2011 | $46.47 | $47.10 | $43.40 | $46.10 | -1.26% | 684,643,600 |
| Feb 2011 | $45.20 | $48.36 | $44.30 | $46.69 | +3.89% | 597,586,300 |
| Jan 2011 | $43.00 | $45.94 | $42.65 | $44.94 | +5.94% | 827,482,200 |
| Dec 2010 | $37.95 | $43.12 | $37.65 | $42.42 | +13.42% | 665,999,200 |
| Nov 2010 | $37.61 | $41.34 | $36.83 | $37.40 | -0.61% | 760,406,300 |
| Oct 2010 | $38.34 | $40.72 | $36.21 | $37.63 | -1.13% | 949,249,000 |
| Sep 2010 | $36.74 | $41.50 | $36.66 | $38.06 | +4.68% | 717,143,800 |
| Aug 2010 | $40.98 | $41.70 | $35.55 | $36.36 | -9.73% | 723,429,400 |
| Jul 2010 | $36.54 | $41.24 | $35.16 | $40.28 | +10.02% | 832,405,700 |
| Jun 2010 | $39.32 | $39.96 | $36.51 | $36.61 | -7.50% | 975,653,600 |
| May 2010 | $42.97 | $43.73 | $37.02 | $39.58 | -7.05% | 1,137,332,300 |
| Apr 2010 | $45.03 | $48.20 | $42.23 | $42.58 | -4.85% | 947,688,500 |
| Mar 2010 | $42.03 | $46.05 | $41.34 | $44.75 | +6.62% | 755,522,200 |
| Feb 2010 | $39.10 | $42.31 | $37.03 | $41.97 | +7.78% | 876,257,200 |
| Jan 2010 | $41.79 | $45.19 | $38.07 | $38.94 | -6.55% | 1,029,066,400 |
| Dec 2009 | $42.61 | $43.09 | $40.04 | $41.67 | -1.93% | 755,880,700 |
| Nov 2009 | $42.18 | $44.99 | $40.75 | $42.49 | +1.72% | 644,655,200 |
| Oct 2009 | $43.40 | $47.47 | $40.53 | $41.77 | -4.68% | 857,048,300 |
| Sep 2009 | $43.08 | $46.50 | $40.75 | $43.82 | +0.83% | 710,240,100 |
| Aug 2009 | $39.12 | $44.24 | $38.99 | $43.46 | +12.45% | 851,531,100 |
| Jul 2009 | $34.27 | $39.47 | $31.59 | $38.65 | +13.31% | 1,083,420,300 |
| Jun 2009 | $37.40 | $37.73 | $32.18 | $34.11 | -7.56% | 1,418,979,800 |
| May 2009 | $32.85 | $38.94 | $32.06 | $36.90 | +11.82% | 1,541,580,000 |
| Apr 2009 | $25.45 | $35.21 | $25.29 | $33.00 | +24.15% | 2,113,301,122 |
| Mar 2009 | $21.70 | $29.60 | $14.96 | $26.58 | +16.32% | 2,805,950,700 |
| Feb 2009 | $25.00 | $27.97 | $18.75 | $22.85 | -10.43% | 1,715,266,600 |
| Jan 2009 | $31.19 | $31.64 | $17.70 | $25.51 | -19.09% | 1,571,005,200 |
| Dec 2008 | $30.67 | $37.70 | $24.61 | $31.53 | -0.41% | 1,154,247,300 |
| Nov 2008 | $41.25 | $42.50 | $19.69 | $31.66 | -23.25% | 1,436,151,000 |
| Oct 2008 | $46.91 | $50.63 | $32.52 | $41.25 | -11.67% | 1,587,863,300 |
| Sep 2008 | $39.56 | $49.00 | $34.04 | $46.70 | +21.33% | 1,386,597,500 |
| Aug 2008 | $41.11 | $42.85 | $35.00 | $38.49 | -5.27% | 750,472,600 |
| Jul 2008 | $33.69 | $43.00 | $29.24 | $40.63 | +18.42% | 1,268,229,800 |
| Jun 2008 | $42.63 | $42.77 | $33.96 | $34.31 | -20.21% | 939,120,600 |
| May 2008 | $47.68 | $49.95 | $41.90 | $43.00 | -9.76% | 563,598,400 |
| Apr 2008 | $45.13 | $48.64 | $41.17 | $47.65 | +10.94% | 707,297,700 |
| Mar 2008 | $40.55 | $48.16 | $36.01 | $42.95 | +5.66% | 1,076,808,500 |
| Feb 2008 | $47.26 | $48.70 | $40.38 | $40.65 | -14.24% | 630,381,200 |
| Jan 2008 | $43.55 | $49.29 | $37.66 | $47.40 | +8.59% | 894,659,000 |
| Dec 2007 | $45.90 | $48.02 | $42.79 | $43.65 | -4.32% | 462,894,600 |
| Nov 2007 | $45.65 | $46.32 | $40.15 | $45.62 | -2.94% | 632,312,100 |
| Oct 2007 | $45.47 | $47.88 | $44.60 | $47.00 | +2.58% | 427,511,900 |
| Sep 2007 | $44.40 | $48.06 | $43.20 | $45.82 | +2.92% | 347,252,900 |
| Aug 2007 | $43.70 | $48.29 | $42.16 | $44.52 | +1.16% | 670,058,600 |
| Jul 2007 | $48.90 | $50.48 | $43.50 | $44.01 | -9.16% | 517,826,100 |
| Jun 2007 | $51.92 | $52.08 | $48.06 | $48.45 | -6.52% | 323,308,000 |
| May 2007 | $52.40 | $53.25 | $51.26 | $51.83 | -0.52% | 242,848,700 |
| Apr 2007 | $48.38 | $53.06 | $47.70 | $52.10 | +7.69% | 301,906,400 |
| Mar 2007 | $48.98 | $49.65 | $45.91 | $48.38 | -2.04% | 354,058,700 |
| Feb 2007 | $50.96 | $51.95 | $47.60 | $49.39 | -3.02% | 217,186,600 |
| Jan 2007 | $48.00 | $51.16 | $47.32 | $50.93 | +5.45% | 255,322,500 |
| Dec 2006 | $46.50 | $49.00 | $45.51 | $48.30 | +4.36% | 204,996,600 |
| Nov 2006 | $47.75 | $48.05 | $45.78 | $46.28 | -2.45% | 184,245,600 |
| Oct 2006 | $46.96 | $48.57 | $46.37 | $47.44 | +1.02% | 247,025,600 |
| Sep 2006 | $45.85 | $47.49 | $44.68 | $46.96 | +2.85% | 182,171,700 |
| Aug 2006 | $45.79 | $46.10 | $43.50 | $45.66 | +0.09% | 198,516,600 |
| Jul 2006 | $42.05 | $45.71 | $40.40 | $45.62 | +8.62% | 239,719,400 |
| Jun 2006 | $42.75 | $44.20 | $39.33 | $42.00 | -1.50% | 271,716,100 |
| May 2006 | $45.38 | $46.80 | $41.59 | $42.64 | -6.04% | 262,343,700 |
| Apr 2006 | $41.95 | $45.90 | $41.48 | $45.38 | +8.98% | 208,177,900 |
| Mar 2006 | $41.16 | $42.43 | $40.87 | $41.64 | +1.22% | 254,538,100 |
| Feb 2006 | $39.88 | $41.95 | $39.05 | $41.14 | +3.50% | 189,953,500 |
| Jan 2006 | $39.83 | $40.87 | $37.88 | $39.75 | +0.15% | 262,471,900 |
| Dec 2005 | $38.52 | $40.56 | $38.32 | $39.69 | +3.76% | 200,859,300 |
| Nov 2005 | $36.79 | $39.18 | $36.58 | $38.25 | +4.45% | 237,640,300 |
| Oct 2005 | $34.19 | $36.80 | $32.92 | $36.62 | +7.93% | 269,054,600 |
| Sep 2005 | $33.75 | $35.00 | $33.50 | $33.93 | +0.12% | 211,341,400 |
| Aug 2005 | $35.32 | $35.65 | $33.31 | $33.89 | -3.56% | 193,472,900 |
| Jul 2005 | $35.22 | $35.95 | $34.30 | $35.14 | -0.51% | 187,460,100 |
| Jun 2005 | $35.56 | $36.50 | $35.01 | $35.32 | -1.20% | 197,370,200 |
| May 2005 | $35.58 | $36.30 | $34.11 | $35.75 | +0.73% | 199,696,300 |
| Apr 2005 | $34.79 | $35.88 | $33.35 | $35.49 | +2.57% | 274,126,100 |
| Mar 2005 | $37.00 | $37.79 | $34.32 | $34.60 | -5.34% | 266,804,300 |
| Feb 2005 | $37.50 | $38.07 | $35.90 | $36.55 | -2.09% | 203,306,200 |
| Jan 2005 | $39.48 | $39.69 | $36.51 | $37.33 | -4.31% | 231,082,900 |
| Dec 2004 | $37.80 | $39.48 | $37.25 | $39.01 | +3.61% | 209,201,600 |
| Nov 2004 | $38.77 | $39.91 | $37.06 | $37.65 | -2.46% | 222,462,100 |
| Oct 2004 | $39.90 | $40.45 | $36.32 | $38.60 | -2.84% | 216,650,400 |
| Sep 2004 | $39.52 | $40.25 | $38.95 | $39.73 | +0.38% | 185,980,900 |
| Aug 2004 | $37.23 | $39.80 | $35.90 | $39.58 | +6.03% | 178,960,500 |
| Jul 2004 | $38.58 | $38.64 | $35.50 | $37.33 | -3.71% | 225,139,100 |
| Jun 2004 | $36.84 | $38.85 | $36.50 | $38.77 | +5.24% | 174,976,400 |
| May 2004 | $38.01 | $38.75 | $34.62 | $36.84 | -2.02% | 200,758,000 |
| Apr 2004 | $41.95 | $42.57 | $37.45 | $37.60 | -10.37% | 205,652,600 |
| Mar 2004 | $41.23 | $43.84 | $40.44 | $41.95 | +2.27% | 213,536,600 |
| Feb 2004 | $39.10 | $41.20 | $38.61 | $41.02 | +5.48% | 161,986,400 |
| Jan 2004 | $36.56 | $40.53 | $36.30 | $38.89 | +5.88% | 292,400,100 |
| Dec 2003 | $35.61 | $36.84 | $34.50 | $36.73 | +3.76% | 145,825,100 |
| Nov 2003 | $36.22 | $36.76 | $34.45 | $35.40 | -1.39% | 119,712,400 |
| Oct 2003 | $34.70 | $36.99 | $34.56 | $35.90 | +4.57% | 201,848,900 |
| Sep 2003 | $34.42 | $35.87 | $33.16 | $34.33 | +0.32% | 173,570,000 |
| Aug 2003 | $35.08 | $35.43 | $32.40 | $34.22 | -2.37% | 183,969,800 |
| Jul 2003 | $33.84 | $38.26 | $33.05 | $35.05 | +2.55% | 198,713,700 |
| Jun 2003 | $33.35 | $36.52 | $33.32 | $34.18 | +4.02% | 210,944,900 |
| May 2003 | $29.35 | $33.07 | $28.69 | $32.86 | +11.96% | 204,510,000 |
| Apr 2003 | $24.15 | $29.69 | $23.75 | $29.35 | +23.79% | 241,402,800 |
| Mar 2003 | $23.15 | $24.90 | $20.13 | $23.71 | +4.54% | 224,183,400 |
| Feb 2003 | $23.50 | $23.87 | $20.86 | $22.68 | -2.83% | 168,216,300 |
| Jan 2003 | $25.25 | $28.29 | $22.70 | $23.34 | -2.75% | 243,213,700 |
| Dec 2002 | $25.99 | $26.14 | $22.80 | $24.00 | -4.65% | 203,658,000 |
| Nov 2002 | $20.75 | $25.70 | $20.00 | $25.17 | +21.30% | 243,834,500 |
| Oct 2002 | $19.15 | $21.61 | $15.26 | $20.75 | +9.27% | 372,556,800 |
| Sep 2002 | $25.65 | $25.75 | $17.86 | $18.99 | -28.07% | 308,858,000 |
| Aug 2002 | $24.96 | $27.40 | $22.10 | $26.40 | +5.77% | 247,681,100 |
| Jul 2002 | $33.59 | $33.68 | $18.22 | $24.96 | -26.42% | 350,909,700 |
| Jun 2002 | $36.00 | $36.25 | $30.15 | $33.92 | -5.65% | 177,232,000 |
| May 2002 | $35.44 | $38.75 | $34.24 | $35.95 | +2.42% | 150,664,200 |
| Apr 2002 | $35.65 | $37.95 | $33.10 | $35.10 | -1.54% | 189,633,900 |
| Mar 2002 | $29.60 | $36.49 | $29.05 | $35.65 | +21.88% | 211,048,800 |
| Feb 2002 | $34.05 | $34.05 | $26.70 | $29.25 | -14.10% | 285,216,300 |
| Jan 2002 | $36.49 | $39.68 | $30.40 | $34.05 | -6.33% | 225,098,800 |
| Dec 2001 | $36.90 | $40.95 | $35.02 | $36.35 | -3.63% | 180,358,700 |
| Nov 2001 | $36.09 | $40.30 | $35.16 | $37.72 | +6.67% | 150,775,700 |
| Oct 2001 | $34.30 | $38.08 | $31.85 | $35.36 | +3.54% | 205,630,000 |
| Sep 2001 | $39.50 | $40.68 | $29.04 | $34.15 | -13.32% | 175,067,700 |
| Aug 2001 | $43.20 | $44.25 | $39.11 | $39.40 | -9.01% | 135,245,300 |
| Jul 2001 | $44.80 | $46.01 | $40.60 | $43.30 | -2.63% | 131,864,500 |
| Jun 2001 | $49.25 | $49.91 | $42.50 | $44.47 | -9.52% | 157,719,500 |
| May 2001 | $48.49 | $50.60 | $46.35 | $49.15 | +2.44% | 149,322,200 |
| Apr 2001 | $44.50 | $50.40 | $39.21 | $47.98 | +6.86% | 167,154,700 |
| Mar 2001 | $45.60 | $51.19 | $37.58 | $44.90 | -3.77% | 204,257,600 |
| Feb 2001 | $54.99 | $55.85 | $45.30 | $46.66 | -15.15% | 154,547,500 |
| Jan 2001 | $44.63 | $57.33 | $43.19 | $54.99 | +21.02% | 247,102,800 |
| Dec 2000 | $37.13 | $47.56 | $36.88 | $45.44 | +23.22% | 200,159,000 |
| Nov 2000 | $45.50 | $46.50 | $35.44 | $36.88 | -18.96% | 155,467,700 |
| Oct 2000 | $46.63 | $48.13 | $32.38 | $45.50 | -1.49% | 245,473,100 |
| Sep 2000 | $56.69 | $58.38 | $44.56 | $46.19 | -17.34% | 233,944,700 |
| Aug 2000 | $49.88 | $56.56 | $49.63 | $55.88 | +12.17% | 139,772,000 |
| Jul 2000 | $45.88 | $53.75 | $45.88 | $49.81 | +8.14% | 84,149,300 |
| Jun 2000 | $50.58 | $54.92 | $44.13 | $46.06 | -7.49% | 140,779,700 |
| May 2000 | $48.33 | $51.33 | $45.42 | $49.79 | +3.55% | 155,677,950 |
| Apr 2000 | $58.63 | $62.00 | $47.83 | $48.08 | -17.28% | 149,969,250 |
| Mar 2000 | $53.25 | $67.17 | $51.42 | $58.13 | +9.50% | 165,478,800 |
| Feb 2000 | $54.96 | $57.58 | $49.71 | $53.08 | -1.32% | 132,968,100 |
| Jan 2000 | $49.83 | $54.33 | $45.50 | $53.79 | +3.86% | 163,664,100 |
| Dec 1999 | $51.42 | $55.58 | $48.04 | $51.79 | +0.57% | 97,817,100 |
| Nov 1999 | $57.75 | $58.25 | $50.88 | $51.50 | -11.46% | 98,715,750 |
| Oct 1999 | $50.08 | $59.50 | $43.88 | $58.17 | +15.75% | 138,490,650 |
| Sep 1999 | $55.79 | $57.17 | $48.38 | $50.25 | -9.93% | 127,372,950 |
| Aug 1999 | $51.29 | $59.00 | $48.38 | $55.79 | +8.60% | 104,189,100 |
| Jul 1999 | $57.04 | $57.92 | $50.83 | $51.38 | -10.91% | 83,632,800 |
| Jun 1999 | $48.17 | $57.75 | $46.75 | $57.67 | +19.52% | 100,822,350 |
| May 1999 | $54.67 | $56.92 | $48.00 | $48.25 | -12.27% | 113,155,350 |
| Apr 1999 | $53.92 | $60.75 | $52.21 | $55.00 | +1.38% | 110,742,300 |
| Mar 1999 | $53.00 | $59.67 | $52.67 | $54.25 | +2.20% | 115,617,300 |
| Feb 1999 | $51.29 | $55.04 | $47.58 | $53.08 | +3.49% | 121,636,200 |
| Jan 1999 | $46.75 | $52.17 | $45.25 | $51.29 | +8.36% | 156,360,450 |
| Dec 1998 | $41.83 | $48.38 | $39.00 | $47.33 | +11.92% | 113,661,150 |
| Nov 1998 | $37.67 | $44.58 | $36.42 | $42.29 | +11.66% | 109,581,450 |
| Oct 1998 | $28.33 | $38.25 | $23.71 | $37.88 | +31.74% | 228,264,300 |
| Sep 1998 | $35.33 | $38.63 | $26.71 | $28.75 | -17.86% | 268,356,150 |
| Aug 1998 | $50.42 | $50.71 | $34.83 | $35.00 | -30.58% | 136,364,250 |
| Jul 1998 | $50.67 | $51.71 | $47.58 | $50.42 | +0.17% | 104,965,800 |
| Jun 1998 | $44.71 | $51.00 | $44.48 | $50.33 | +11.08% | 101,161,050 |
| May 1998 | $46.38 | $48.83 | $44.50 | $45.31 | -1.89% | 97,091,100 |
| Apr 1998 | $45.00 | $49.71 | $42.79 | $46.19 | +2.73% | 132,401,100 |
| Mar 1998 | $41.48 | $46.38 | $39.46 | $44.96 | +8.72% | 134,071,500 |
| Feb 1998 | $36.17 | $41.54 | $36.15 | $41.35 | +15.74% | 103,378,500 |
| Jan 1998 | $36.21 | $37.56 | $32.85 | $35.73 | -2.11% | 157,704,300 |
| Dec 1997 | $36.85 | $39.71 | $34.56 | $36.50 | +0.69% | 125,403,300 |
| Nov 1997 | $38.81 | $40.25 | $34.17 | $36.25 | -5.79% | 148,474,500 |
| Oct 1997 | $39.38 | $42.19 | $36.92 | $38.48 | -2.17% | 157,596,300 |
| Sep 1997 | $37.04 | $40.17 | $36.85 | $39.33 | +6.13% | 106,061,400 |
| Aug 1997 | $37.77 | $38.60 | $35.38 | $37.06 | -2.09% | 159,939,000 |
| Jul 1997 | $32.31 | $38.23 | $32.17 | $37.85 | +17.00% | 158,797,500 |
| Jun 1997 | $31.79 | $34.79 | $31.33 | $32.35 | +2.71% | 154,794,300 |
| May 1997 | $30.88 | $33.17 | $30.29 | $31.50 | +2.58% | 164,369,100 |
| Apr 1997 | $31.00 | $32.54 | $28.21 | $30.71 | -1.86% | 221,610,600 |
| Mar 1997 | $33.25 | $36.83 | $31.00 | $31.29 | -6.24% | 168,465,900 |
| Feb 1997 | $30.96 | $35.42 | $30.71 | $33.38 | +8.24% | 135,466,500 |
| Jan 1997 | $30.08 | $31.21 | $28.54 | $30.83 | +3.50% | 165,259,800 |
| Dec 1996 | $31.38 | $31.38 | $28.17 | $29.79 | -5.42% | 128,776,200 |
| Nov 1996 | $28.71 | $31.96 | $28.46 | $31.50 | +10.20% | 120,087,300 |
| Oct 1996 | $26.67 | $28.88 | $26.63 | $28.58 | +7.02% | 130,388,400 |
| Sep 1996 | $24.38 | $27.08 | $24.29 | $26.71 | +7.73% | 99,918,000 |
| Aug 1996 | $23.25 | $26.54 | $23.04 | $24.79 | +7.01% | 117,357,600 |
| Jul 1996 | $23.67 | $23.92 | $21.42 | $23.17 | -1.59% | 109,655,400 |
| Jun 1996 | $23.25 | $24.67 | $22.46 | $23.54 | +0.89% | 106,301,100 |
| May 1996 | $22.83 | $24.29 | $21.42 | $23.33 | +1.45% | 123,797,700 |
| Apr 1996 | $23.83 | $24.79 | $21.75 | $23.00 | -2.13% | 102,287,700 |
| Mar 1996 | $23.88 | $24.46 | $21.04 | $23.50 | -1.57% | 101,446,200 |
| Feb 1996 | $22.13 | $24.50 | $21.54 | $23.88 | +6.90% | 103,363,800 |
| Jan 1996 | $19.50 | $22.54 | $17.38 | $22.33 | +14.04% | 124,836,600 |
| Dec 1995 | $20.04 | $20.83 | $18.96 | $19.58 | -2.08% | 55,412,700 |
| Nov 1995 | $18.92 | $20.21 | $18.54 | $20.00 | +5.49% | 61,018,200 |
| Oct 1995 | $20.29 | $21.58 | $17.96 | $18.96 | -6.57% | 111,971,100 |
| Sep 1995 | $19.21 | $20.54 | $19.08 | $20.29 | +4.51% | 72,861,900 |
| Aug 1995 | $17.25 | $20.25 | $16.92 | $19.42 | +12.83% | 84,578,100 |
| Jul 1995 | $15.75 | $17.54 | $15.42 | $17.21 | +9.26% | 76,375,500 |
| Jun 1995 | $15.38 | $16.25 | $14.42 | $15.75 | +2.44% | 60,165,600 |
| May 1995 | $13.92 | $15.83 | $13.75 | $15.38 | +10.48% | 67,677,000 |
| Apr 1995 | $12.58 | $14.13 | $12.50 | $13.92 | +10.60% | 57,599,100 |
| Mar 1995 | $13.33 | $13.46 | $12.29 | $12.58 | -5.92% | 69,765,000 |
| Feb 1995 | $13.00 | $13.63 | $12.79 | $13.38 | +2.88% | 54,016,200 |
| Jan 1995 | $11.96 | $13.29 | $11.92 | $13.00 | +8.71% | 54,007,500 |
| Dec 1994 | $12.25 | $12.88 | $11.96 | $11.96 | -1.37% | 68,499,000 |
| Nov 1994 | $12.67 | $12.67 | $11.29 | $12.13 | -4.28% | 52,959,600 |
| Oct 1994 | $11.67 | $12.71 | $11.21 | $12.67 | +8.57% | 60,932,700 |
| Sep 1994 | $12.83 | $12.88 | $11.63 | $11.67 | -9.68% | 55,014,000 |
| Aug 1994 | $12.79 | $13.33 | $12.58 | $12.92 | +0.98% | 37,839,600 |
| Jul 1994 | $12.83 | $13.08 | $12.38 | $12.79 | -0.32% | 43,739,700 |
| Jun 1994 | $12.83 | $13.63 | $12.58 | $12.83 | +0.33% | 62,814,000 |
| May 1994 | $11.67 | $12.83 | $11.29 | $12.79 | +10.43% | 50,151,600 |
| Apr 1994 | $11.92 | $13.04 | $11.54 | $11.58 | -4.47% | 57,179,100 |
| Mar 1994 | $12.46 | $13.04 | $11.50 | $12.13 | -2.35% | 74,525,700 |
| Feb 1994 | $13.13 | $13.17 | $12.04 | $12.42 | -5.70% | 73,786,800 |
| Jan 1994 | $13.38 | $14.04 | $12.38 | $13.17 | -1.56% | 86,868,000 |
| Dec 1993 | $12.96 | $13.79 | $12.79 | $13.38 | +4.22% | 43,849,800 |
| Nov 1993 | $13.38 | $13.83 | $12.00 | $12.83 | -4.05% | 70,215,600 |
| Oct 1993 | $14.96 | $15.46 | $13.33 | $13.38 | -10.83% | 71,627,700 |
| Sep 1993 | $13.54 | $15.13 | $13.21 | $15.00 | +10.77% | 63,141,600 |
| Aug 1993 | $13.75 | $14.25 | $13.04 | $13.54 | -1.51% | 46,644,900 |
| Jul 1993 | $13.63 | $13.88 | $12.92 | $13.75 | +0.92% | 53,389,800 |
| Jun 1993 | $12.88 | $14.04 | $11.67 | $13.63 | +6.51% | 64,155,300 |
| May 1993 | $12.79 | $13.46 | $11.75 | $12.79 | +0.33% | 70,392,000 |
| Apr 1993 | $13.58 | $14.71 | $12.13 | $12.75 | -5.26% | 87,396,900 |
| Mar 1993 | $13.75 | $14.71 | $13.00 | $13.46 | -0.31% | 69,407,400 |
| Feb 1993 | $13.63 | $14.33 | $13.13 | $13.50 | -0.31% | 68,342,700 |
| Jan 1993 | $12.92 | $14.33 | $12.33 | $13.54 | +5.18% | 78,212,100 |
| Dec 1992 | $12.50 | $13.13 | $11.83 | $12.88 | +3.00% | 38,721,300 |
| Nov 1992 | $11.50 | $12.63 | $11.46 | $12.50 | +9.09% | 40,828,200 |
| Oct 1992 | $10.88 | $11.88 | $10.08 | $11.46 | +5.36% | 42,190,800 |
| Sep 1992 | $10.96 | $11.29 | $10.08 | $10.88 | +0.38% | 81,015,600 |
| Aug 1992 | $11.63 | $11.67 | $10.33 | $10.83 | -6.81% | 58,376,100 |
| Jul 1992 | $12.50 | $13.17 | $11.08 | $11.63 | -6.06% | 84,711,300 |
| Jun 1992 | $12.29 | $12.83 | $11.58 | $12.38 | +1.71% | 59,473,200 |
| May 1992 | $11.75 | $13.13 | $11.67 | $12.17 | +3.92% | 59,070,900 |
| Apr 1992 | $10.88 | $12.50 | $9.67 | $11.71 | +7.25% | 86,937,300 |
| Mar 1992 | $11.21 | $11.88 | $10.08 | $10.92 | -2.60% | 74,663,700 |
| Feb 1992 | $9.33 | $11.38 | $9.29 | $11.21 | +20.09% | 91,708,500 |
| Jan 1992 | $7.29 | $10.17 | $7.29 | $9.33 | +31.76% | 146,065,500 |
| Dec 1991 | $7.04 | $7.83 | $6.17 | $7.08 | +0.59% | 47,711,400 |
| Nov 1991 | $8.29 | $8.46 | $7.04 | $7.04 | -14.65% | 29,811,600 |
| Oct 1991 | $8.38 | $8.83 | $7.63 | $8.25 | -2.46% | 33,439,800 |
| Sep 1991 | $8.88 | $8.96 | $8.25 | $8.46 | -4.25% | 20,698,800 |
| Aug 1991 | $8.50 | $10.04 | $8.42 | $8.83 | +3.41% | 43,798,800 |
| Jul 1991 | $7.13 | $9.17 | $6.83 | $8.54 | +19.88% | 52,598,400 |
| Jun 1991 | $7.04 | $8.25 | $6.88 | $7.13 | 0.00% | 28,551,600 |
| May 1991 | $6.79 | $7.13 | $6.04 | $7.13 | +4.27% | 21,214,200 |
| Apr 1991 | $5.79 | $7.38 | $5.50 | $6.83 | +17.98% | 30,634,500 |
| Mar 1991 | $5.54 | $6.13 | $5.08 | $5.79 | +5.30% | 21,389,400 |
| Feb 1991 | $4.42 | $6.00 | $4.38 | $5.50 | +25.71% | 41,669,400 |
| Jan 1991 | $3.63 | $4.50 | $3.50 | $4.38 | +22.09% | 23,026,200 |
| Dec 1990 | $3.88 | $4.67 | $3.54 | $3.58 | -5.50% | 46,573,500 |
| Nov 1990 | $3.42 | $4.29 | $3.42 | $3.79 | +12.35% | 26,049,300 |
| Oct 1990 | $5.17 | $5.46 | $3.21 | $3.38 | -34.68% | 41,941,500 |
| Sep 1990 | $7.21 | $7.67 | $4.42 | $5.17 | -28.32% | 33,731,100 |
| Aug 1990 | $7.58 | $8.17 | $6.63 | $7.21 | -5.98% | 28,354,800 |
| Jul 1990 | $8.54 | $8.63 | $7.63 | $7.67 | -9.80% | 15,733,500 |
| Jun 1990 | $9.21 | $9.71 | $8.08 | $8.50 | -6.85% | 20,486,100 |
| May 1990 | $7.79 | $9.17 | $7.75 | $9.13 | +17.11% | 20,227,200 |
| Apr 1990 | $7.67 | $8.29 | $7.58 | $7.79 | 0.00% | 30,184,500 |
| Mar 1990 | $8.54 | $9.17 | $7.58 | $7.79 | -8.78% | 44,307,300 |
| Feb 1990 | $8.58 | $9.21 | $8.33 | $8.54 | -0.48% | 30,763,800 |
| Jan 1990 | $9.96 | $10.46 | $8.33 | $8.58 | -13.81% | 27,858,000 |
| Dec 1989 | $10.54 | $11.00 | $9.50 | $9.96 | -5.91% | 38,281,500 |
| Nov 1989 | $11.17 | $11.21 | $10.33 | $10.58 | -5.58% | 42,286,500 |
| Oct 1989 | $13.54 | $13.71 | $10.83 | $11.21 | -17.74% | 14,414,100 |
| Sep 1989 | $12.63 | $13.63 | $12.00 | $13.63 | +7.21% | 11,573,700 |
| Aug 1989 | $13.00 | $13.21 | $12.29 | $12.71 | -1.93% | 11,196,600 |
| Jul 1989 | $12.04 | $13.00 | $11.88 | $12.96 | +8.36% | 13,837,500 |
| Jun 1989 | $11.96 | $12.42 | $11.46 | $11.96 | +1.41% | 13,857,000 |
| May 1989 | $12.00 | $12.17 | $11.17 | $11.79 | -1.74% | 14,759,400 |
| Apr 1989 | $12.08 | $12.21 | $11.38 | $12.00 | -0.35% | 14,952,600 |
| Mar 1989 | $10.50 | $12.08 | $10.08 | $12.04 | +15.60% | 27,424,800 |
| Feb 1989 | $10.79 | $11.21 | $10.17 | $10.42 | -3.85% | 13,422,000 |
| Jan 1989 | $10.25 | $11.17 | $10.17 | $10.83 | +4.84% | 16,858,800 |
| Dec 1988 | $11.13 | $11.29 | $10.13 | $10.33 | -7.12% | 11,534,100 |
| Nov 1988 | $10.58 | $11.25 | $10.54 | $11.13 | +4.71% | 7,933,200 |
| Oct 1988 | $10.58 | $11.25 | $10.00 | $10.63 | -0.39% | 12,860,400 |
| Sep 1988 | $10.63 | $11.21 | $10.42 | $10.67 | 0.00% | 27,235,500 |
| Aug 1988 | $10.46 | $11.25 | $10.17 | $10.67 | +1.99% | 19,856,700 |
| Jul 1988 | $10.13 | $10.50 | $9.67 | $10.46 | +2.45% | 9,426,600 |
| Jun 1988 | $9.63 | $10.75 | $9.54 | $10.21 | +6.06% | 46,599,300 |
| May 1988 | $8.21 | $9.71 | $8.00 | $9.63 | +17.26% | 23,106,900 |
| Apr 1988 | $7.13 | $8.33 | $7.08 | $8.21 | +15.20% | 12,093,600 |
| Mar 1988 | $8.33 | $8.54 | $7.04 | $7.13 | -14.50% | 54,780,000 |
| Feb 1988 | $7.13 | $8.33 | $6.88 | $8.33 | +16.28% | 21,751,200 |
| Jan 1988 | $7.00 | $7.71 | $6.67 | $7.17 | +0.59% | 17,655,900 |
| Dec 1987 | $8.54 | $8.75 | $6.75 | $7.13 | -16.99% | 26,352,900 |
| Nov 1987 | $9.00 | $10.00 | $8.25 | $8.58 | -4.63% | 10,311,000 |
| Oct 1987 | $12.71 | $12.96 | $8.17 | $9.00 | -29.18% | 15,050,100 |
| Sep 1987 | $13.42 | $13.46 | $12.21 | $12.71 | -5.57% | 16,773,300 |
| Aug 1987 | $13.21 | $15.13 | $13.04 | $13.46 | +1.57% | 18,011,100 |
| Jul 1987 | $13.92 | $14.42 | $13.17 | $13.25 | -5.36% | 9,550,200 |
| Jun 1987 | $14.00 | $15.71 | $13.88 | $14.00 | 0.00% | 20,348,100 |
| May 1987 | $14.17 | $14.96 | $13.21 | $14.00 | -1.18% | 10,519,200 |
| Apr 1987 | $14.50 | $15.21 | $13.38 | $14.17 | -2.86% | 10,050,600 |
| Mar 1987 | $15.50 | $15.92 | $14.50 | $14.58 | -5.91% | 14,544,000 |
| Feb 1987 | $15.67 | $16.50 | $15.13 | $15.50 | -0.80% | 9,301,500 |
| Jan 1987 | $14.08 | $16.17 | $14.08 | $15.63 | +10.95% | 12,015,300 |
| Dec 1986 | $14.79 | $15.83 | $14.08 | $14.08 | -5.06% | 17,279,700 |
| Nov 1986 | $14.54 | $15.04 | $14.13 | $14.83 | +1.42% | 6,442,800 |
| Oct 1986 | $14.46 | $15.00 | $14.17 | $14.63 | +1.15% | 7,597,200 |
| Sep 1986 | $16.25 | $16.42 | $14.13 | $14.46 | -11.03% | 13,703,100 |
| Aug 1986 | $14.63 | $16.33 | $14.46 | $16.25 | +11.11% | 9,460,800 |
| Jul 1986 | $17.08 | $17.42 | $14.50 | $14.63 | -14.39% | 8,619,300 |
| Jun 1986 | $17.75 | $17.79 | $16.54 | $17.08 | -3.98% | 17,952,600 |
| May 1986 | $17.75 | $17.96 | $16.29 | $17.79 | +0.23% | 12,602,400 |
| Apr 1986 | $18.13 | $18.75 | $16.71 | $17.75 | -2.52% | 10,553,700 |
| Mar 1986 | $15.92 | $18.42 | $15.50 | $18.21 | +13.80% | 21,047,400 |
| Feb 1986 | $14.79 | $16.13 | $13.67 | $16.00 | +8.47% | 14,282,100 |
| Jan 1986 | $15.17 | $16.33 | $13.58 | $14.75 | -2.48% | 14,793,300 |
| Dec 1985 | $13.88 | $15.42 | $13.71 | $15.13 | +9.34% | 14,478,600 |
| Nov 1985 | $13.00 | $13.92 | $12.83 | $13.83 | +6.75% | 9,941,700 |
| Oct 1985 | $11.17 | $13.21 | $11.17 | $12.96 | +16.04% | 9,136,500 |
| Sep 1985 | $13.33 | $13.38 | $11.08 | $11.17 | -16.25% | 13,442,700 |
| Aug 1985 | $13.75 | $13.88 | $12.96 | $13.33 | -2.14% | 13,746,000 |
| Jul 1985 | $13.71 | $14.83 | $13.38 | $13.63 | -0.91% | 12,544,800 |
| Jun 1985 | $13.92 | $13.96 | $13.17 | $13.75 | -0.30% | 10,256,400 |
| May 1985 | $12.79 | $14.50 | $12.71 | $13.79 | +9.24% | 20,562,900 |
| Apr 1985 | $12.54 | $13.63 | $12.33 | $12.63 | +1.00% | 10,235,100 |
| Mar 1985 | $13.13 | $13.42 | $12.38 | $12.50 | -4.76% | 16,036,200 |
| Feb 1985 | $12.42 | $14.33 | $12.21 | $13.13 | +5.00% | 13,131,900 |
| Jan 1985 | $11.42 | $13.00 | $11.04 | $12.50 | +8.70% | 12,146,400 |
| Dec 1984 | $10.63 | $11.96 | $10.58 | $11.50 | +7.39% | 17,364,600 |
| Nov 1984 | $10.08 | $11.00 | $10.08 | $10.71 | +7.08% | 7,079,400 |
| Oct 1984 | $9.92 | $10.46 | $9.08 | $10.00 | -1.64% | 11,794,500 |
| Sep 1984 | $9.25 | $10.92 | $9.00 | $10.17 | +10.91% | 10,185,000 |
| Aug 1984 | $8.67 | $10.08 | $8.54 | $9.17 | +3.77% | 9,523,500 |
| Jul 1984 | $8.00 | $9.13 | $7.92 | $8.83 | +10.42% | 5,785,200 |
| Jun 1984 | $8.04 | $9.08 | $7.83 | $8.00 | -0.52% | 13,804,200 |
| May 1984 | $10.54 | $11.08 | $7.83 | $8.04 | -23.72% | 9,525,300 |
| Apr 1984 | $10.17 | $10.63 | $9.39 | $10.54 | +4.55% | 3,189,900 |
| Mar 1984 | $10.61 | $11.00 | $10.03 | $10.08 | -5.96% | 5,234,850 |
| Feb 1984 | $11.22 | $11.42 | $10.47 | $10.72 | -4.46% | 5,855,850 |
| Jan 1984 | $9.76 | $11.39 | $9.69 | $11.22 | +14.77% | 6,497,100 |
| Dec 1983 | $10.42 | $10.53 | $9.39 | $9.78 | -6.13% | 5,036,850 |
| Nov 1983 | $9.03 | $10.53 | $9.00 | $10.42 | +15.38% | 6,649,200 |
| Oct 1983 | $9.19 | $9.89 | $8.56 | $9.03 | -1.81% | 9,798,300 |
| Sep 1983 | $10.47 | $10.75 | $9.17 | $9.19 | -12.20% | 13,752,000 |
| Aug 1983 | $10.61 | $11.22 | $10.44 | $10.47 | -1.05% | 5,114,250 |
| Jul 1983 | $10.56 | $11.50 | $10.25 | $10.58 | +0.26% | 7,858,800 |
| Jun 1983 | $11.64 | $11.89 | $10.03 | $10.56 | -9.52% | 10,171,800 |
| May 1983 | $12.19 | $12.19 | $11.25 | $11.67 | -4.55% | 8,000,550 |
| Apr 1983 | $10.69 | $12.50 | $10.64 | $12.22 | +14.29% | 6,051,150 |
| Mar 1983 | $9.92 | $11.11 | $9.83 | $10.69 | +7.84% | 7,397,100 |
| Feb 1983 | $9.67 | $10.17 | $9.47 | $9.92 | +2.59% | 7,886,250 |
| Jan 1983 | $8.94 | $9.67 | $8.69 | $9.67 | +7.41% | 7,000,200 |
| Dec 1982 | $9.39 | $9.89 | $8.72 | $9.00 | -3.86% | 6,439,950 |
| Nov 1982 | $9.08 | $10.53 | $9.00 | $9.36 | +3.06% | 5,640,300 |
| Oct 1982 | $7.97 | $9.50 | $7.78 | $9.08 | +13.15% | 10,086,750 |
| Sep 1982 | $7.06 | $8.03 | $6.56 | $8.03 | +13.78% | 7,167,600 |
| Aug 1982 | $6.25 | $7.33 | $6.14 | $7.06 | +14.41% | 6,225,300 |
| Jul 1982 | $6.83 | $6.86 | $5.89 | $6.17 | -9.76% | 5,775,750 |
| Jun 1982 | $7.11 | $7.33 | $6.50 | $6.83 | -3.91% | 2,757,150 |
| May 1982 | $7.64 | $7.75 | $6.78 | $7.11 | -6.91% | 4,447,800 |
| Apr 1982 | $7.48 | $8.08 | $7.35 | $7.64 | +2.10% | 3,056,175 |
| Mar 1982 | $8.19 | $8.33 | $7.35 | $7.48 | -8.60% | 4,234,275 |
| Feb 1982 | $7.43 | $8.26 | $7.17 | $8.19 | +10.23% | 3,922,425 |
| Jan 1982 | $8.07 | $8.07 | $6.91 | $7.43 | -8.03% | 4,531,275 |
| Dec 1981 | $8.24 | $8.28 | $7.69 | $8.07 | -2.02% | 2,719,575 |
| Nov 1981 | $8.31 | $8.80 | $7.96 | $8.24 | -0.45% | 5,964,300 |
| Oct 1981 | $7.31 | $8.41 | $7.30 | $8.28 | +13.17% | 3,344,625 |
| Sep 1981 | $7.65 | $7.67 | $6.93 | $7.31 | -4.36% | 6,222,150 |
| Aug 1981 | $7.93 | $8.26 | $7.41 | $7.65 | -3.50% | 2,467,800 |
| Jul 1981 | $8.56 | $8.56 | $7.59 | $7.93 | -7.36% | 4,143,150 |
| Jun 1981 | $8.59 | $9.33 | $8.26 | $8.56 | +0.44% | 7,788,150 |
| May 1981 | $8.07 | $8.56 | $7.57 | $8.52 | +5.50% | 4,778,325 |
| Apr 1981 | $7.87 | $8.41 | $7.81 | $8.07 | +2.59% | 4,557,600 |
| Mar 1981 | $7.48 | $8.07 | $7.26 | $7.87 | +5.20% | 7,868,475 |
| Feb 1981 | $6.80 | $7.56 | $6.72 | $7.48 | +10.08% | 7,859,700 |
| Jan 1981 | $6.31 | $7.35 | $6.22 | $6.80 | +7.62% | 7,057,800 |
| Dec 1980 | $5.83 | $6.31 | $5.65 | $6.31 | +8.25% | 4,495,500 |
| Nov 1980 | $6.09 | $6.33 | $5.78 | $5.83 | -4.26% | 2,012,175 |
| Oct 1980 | $5.85 | $6.30 | $5.81 | $6.09 | +3.79% | 1,856,925 |
| Sep 1980 | $6.07 | $6.39 | $5.81 | $5.87 | -3.35% | 4,425,300 |
| Aug 1980 | $6.20 | $6.26 | $5.98 | $6.07 | -2.09% | 1,666,575 |
| Jul 1980 | $5.93 | $6.65 | $5.87 | $6.20 | +4.69% | 3,551,850 |
| Jun 1980 | $5.80 | $6.37 | $5.69 | $5.93 | +2.24% | 4,499,550 |
| May 1980 | $5.43 | $5.96 | $5.43 | $5.80 | +7.19% | 2,403,000 |
| Apr 1980 | $5.17 | $5.63 | $5.07 | $5.41 | +4.66% | 2,340,900 |
| Mar 1980 | $5.02 | $5.22 | $4.93 | $5.17 | – | 679,725 |
Seasonality
JPM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.2% | -4.5% | 2.2% | 1.1% | 1.7% | 4.7% | 0.2% | -0.9% | 4.3% | 6.7% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.6% | -1.8% | -2.0% | 7.0% | -4.4% | 9.4% | 8.0% | 1.2% | -7.1% | 2.4% | ||
| 2025 | 12.1% | -1.0% | -7.3% | 0.3% | 7.9% | 9.8% | 2.7% | 1.7% | 4.6% | -0.9% | 0.6% | 2.9% |
| 2024 | 3.1% | 6.7% | 7.7% | -3.7% | 5.7% | -0.2% | 5.8% | 5.6% | -6.2% | 5.9% | 12.5% | -4.0% |
| 2023 | 5.1% | 2.4% | -9.1% | 6.9% | -1.8% | 7.2% | 9.4% | -7.4% | -0.9% | -3.4% | 12.2% | 9.0% |
| 2022 | -5.6% | -4.6% | -3.9% | -11.8% | 10.8% | -14.8% | 3.3% | -1.4% | -8.1% | 21.5% | 9.8% | -3.0% |
| 2021 | 2.0% | 14.4% | 3.4% | 1.6% | 6.8% | -5.3% | -1.9% | 5.4% | 2.3% | 4.4% | -6.5% | -0.3% |
| 2020 | -4.4% | -12.3% | -22.5% | 7.5% | 1.6% | -3.3% | 3.7% | 3.7% | -3.9% | 2.8% | 20.2% | 7.8% |
| 2019 | 6.9% | 0.8% | -3.0% | 15.5% | -8.7% | 5.5% | 4.5% | -5.3% | 7.1% | 7.0% | 5.5% | 5.8% |
| 2018 | 8.7% | -0.1% | -4.8% | -0.6% | -1.6% | -2.6% | 10.9% | -0.3% | -1.5% | -2.7% | 2.0% | -12.2% |
| 2017 | -1.4% | 7.1% | -3.1% | -0.4% | -5.6% | 11.3% | 1.0% | -1.0% | 5.1% | 6.0% | 3.9% | 2.3% |