Lincoln Electric Holdings Inc (LECO) stock
LECONasdaqMetalworkg Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3020% above fair value
$276.92−7.44 (-2.62%)
Close on Oct 30, 2026Market cap $15.09BP/E 27.7Yield 1.10%
Price history
Lincoln Electric share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$276.92
-2.62% on the day
52-week range
$216.22 – $310.00
-10.7% from the high
Change over 52 weeks
+17.3%
From $236.10 on Oct 30, 2025
Average volume
409,859
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $256.35 | $287.84 | $256.35 | $276.92 | +8.19% | 2,774,413 |
| Oct 19, 2026 | $262.50 | $265.13 | $250.62 | $255.96 | -2.34% | 1,409,499 |
| Oct 12, 2026 | $260.18 | $265.48 | $255.94 | $262.10 | +0.37% | 1,554,094 |
| Oct 5, 2026 | $274.35 | $279.23 | $255.51 | $261.13 | -4.83% | 1,419,754 |
| Sep 28, 2026 | $269.65 | $277.16 | $260.94 | $274.38 | +0.99% | 1,751,670 |
| Sep 21, 2026 | $259.41 | $272.13 | $256.13 | $271.70 | +5.64% | 1,975,312 |
| Sep 14, 2026 | $245.97 | $261.24 | $243.62 | $257.20 | +1.64% | 2,707,781 |
| Sep 8, 2026 | $276.83 | $279.98 | $247.80 | $253.06 | -8.46% | 1,882,931 |
| Aug 31, 2026 | $283.83 | $285.08 | $266.71 | $276.44 | -2.97% | 1,835,678 |
| Aug 24, 2026 | $283.23 | $292.63 | $277.70 | $284.90 | +1.09% | 2,590,093 |
| Aug 17, 2026 | $284.92 | $288.50 | $274.49 | $281.82 | -1.76% | 2,587,626 |
| Aug 10, 2026 | $283.95 | $288.41 | $276.51 | $286.87 | +1.74% | 2,283,062 |
| Aug 3, 2026 | $263.06 | $283.35 | $261.74 | $281.96 | +7.90% | 1,640,424 |
| Jul 27, 2026 | $251.00 | $267.90 | $243.12 | $261.31 | +3.91% | 3,472,266 |
| Jul 20, 2026 | $253.11 | $254.78 | $243.73 | $251.47 | -0.50% | 1,536,609 |
| Jul 13, 2026 | $250.97 | $260.57 | $247.89 | $252.74 | +0.70% | 1,254,695 |
| Jul 6, 2026 | $260.05 | $263.13 | $246.29 | $250.97 | -2.89% | 1,434,180 |
| Jun 29, 2026 | $264.78 | $268.88 | $254.19 | $258.43 | -3.05% | 1,513,014 |
| Jun 22, 2026 | $274.94 | $278.81 | $265.36 | $266.56 | -3.15% | 2,287,077 |
| Jun 15, 2026 | $265.99 | $279.08 | $263.01 | $275.23 | +6.58% | 2,166,579 |
| Jun 8, 2026 | $261.77 | $269.99 | $251.85 | $258.25 | -1.48% | 1,770,030 |
| Jun 1, 2026 | $254.85 | $265.95 | $247.92 | $262.13 | +1.41% | 1,553,855 |
| May 26, 2026 | $265.50 | $267.85 | $255.24 | $258.49 | -1.88% | 1,252,698 |
| May 18, 2026 | $261.39 | $263.92 | $252.30 | $263.43 | +0.96% | 1,428,200 |
| May 11, 2026 | $272.87 | $274.03 | $259.83 | $260.92 | -3.76% | 1,255,358 |
| May 4, 2026 | $264.58 | $277.81 | $260.79 | $271.11 | +1.83% | 1,704,195 |
| Apr 27, 2026 | $260.00 | $276.65 | $254.02 | $266.25 | +2.40% | 2,836,519 |
| Apr 20, 2026 | $260.55 | $265.43 | $257.30 | $260.00 | -0.54% | 1,576,650 |
| Apr 13, 2026 | $255.88 | $265.98 | $251.45 | $261.40 | +2.01% | 1,540,448 |
| Apr 6, 2026 | $243.24 | $258.57 | $235.43 | $256.26 | +5.17% | 2,640,584 |
| Mar 30, 2026 | $250.18 | $254.09 | $239.99 | $243.67 | -1.75% | 1,576,698 |
| Mar 23, 2026 | $256.48 | $260.19 | $246.40 | $248.00 | -0.69% | 1,552,131 |
| Mar 16, 2026 | $261.91 | $267.47 | $248.26 | $249.72 | -3.38% | 1,959,478 |
| Mar 9, 2026 | $259.70 | $272.94 | $255.25 | $258.45 | -1.40% | 1,087,749 |
| Mar 2, 2026 | $282.55 | $288.96 | $261.80 | $262.12 | -8.68% | 1,503,945 |
| Feb 23, 2026 | $286.75 | $295.33 | $279.30 | $287.05 | +0.32% | 1,413,568 |
| Feb 17, 2026 | $289.94 | $293.52 | $285.41 | $286.13 | -2.57% | 1,071,126 |
| Feb 9, 2026 | $299.03 | $310.00 | $271.00 | $293.68 | -1.74% | 3,848,107 |
| Feb 2, 2026 | $262.35 | $301.14 | $260.21 | $298.88 | +12.64% | 2,996,471 |
| Jan 26, 2026 | $258.64 | $268.13 | $253.07 | $265.35 | +2.59% | 1,637,001 |
| Jan 20, 2026 | $256.36 | $264.00 | $252.57 | $258.64 | -1.93% | 1,346,081 |
| Jan 12, 2026 | $250.77 | $264.87 | $246.52 | $263.72 | +4.51% | 1,407,930 |
| Jan 5, 2026 | $242.76 | $255.06 | $242.76 | $252.34 | +3.52% | 1,290,702 |
| Dec 29, 2025 | $245.92 | $247.11 | $238.84 | $243.76 | -1.10% | 890,915 |
| Dec 22, 2025 | $243.09 | $246.50 | $242.89 | $246.47 | +1.24% | 509,805 |
| Dec 15, 2025 | $245.43 | $245.43 | $240.17 | $243.45 | -0.12% | 1,944,271 |
| Dec 8, 2025 | $244.32 | $252.00 | $237.95 | $243.75 | -0.68% | 1,520,950 |
| Dec 1, 2025 | $237.69 | $246.76 | $234.05 | $245.41 | +2.50% | 1,370,887 |
| Nov 24, 2025 | $229.14 | $242.17 | $227.98 | $239.43 | +4.55% | 1,492,712 |
| Nov 17, 2025 | $224.54 | $230.60 | $216.22 | $229.00 | +1.33% | 2,568,203 |
| Nov 10, 2025 | $228.49 | $237.62 | $224.85 | $225.99 | -0.40% | 1,658,705 |
| Nov 3, 2025 | $231.32 | $233.20 | $222.68 | $226.89 | -3.22% | 1,981,550 |
| Oct 27, 2025 | $243.07 | $245.61 | $220.03 | $234.45 | -3.04% | 2,378,131 |
| Oct 20, 2025 | $237.19 | $245.08 | $235.98 | $241.81 | +2.89% | 1,650,039 |
| Oct 13, 2025 | $230.46 | $241.39 | $229.31 | $235.02 | +3.11% | 979,472 |
| Oct 6, 2025 | $235.85 | $242.25 | $227.54 | $227.93 | -3.58% | 1,551,332 |
| Sep 29, 2025 | $237.84 | $241.78 | $229.99 | $236.39 | -0.14% | 1,551,422 |
| Sep 22, 2025 | $238.40 | $241.30 | $231.14 | $236.72 | -0.66% | 1,476,217 |
| Sep 15, 2025 | $240.13 | $241.03 | $232.14 | $238.29 | -0.35% | 2,237,956 |
| Sep 8, 2025 | $245.16 | $246.50 | $237.78 | $239.13 | -2.12% | 1,416,754 |
| Sep 2, 2025 | $239.70 | $246.53 | $238.35 | $244.32 | +0.70% | 1,031,639 |
| Aug 25, 2025 | $244.89 | $249.19 | $240.33 | $242.63 | -1.07% | 1,278,323 |
| Aug 18, 2025 | $238.22 | $246.13 | $233.44 | $245.25 | +3.36% | 1,125,319 |
| Aug 11, 2025 | $239.47 | $245.60 | $236.16 | $237.27 | -0.92% | 1,506,780 |
| Aug 4, 2025 | $243.63 | $246.83 | $238.62 | $239.47 | -0.69% | 1,758,403 |
| Jul 28, 2025 | $228.36 | $244.30 | $219.78 | $241.14 | +5.89% | 2,635,640 |
| Jul 21, 2025 | $221.71 | $227.80 | $218.10 | $227.72 | +2.59% | 1,514,206 |
| Jul 14, 2025 | $222.78 | $224.75 | $214.06 | $221.98 | -0.36% | 1,293,486 |
| Jul 7, 2025 | $214.26 | $225.25 | $213.72 | $222.78 | +3.01% | 2,016,342 |
| Jun 30, 2025 | $209.15 | $217.38 | $205.36 | $216.28 | +3.35% | 1,593,196 |
| Jun 23, 2025 | $200.09 | $214.37 | $199.30 | $209.27 | +4.01% | 2,785,737 |
| Jun 16, 2025 | $202.07 | $206.25 | $199.13 | $201.20 | -0.03% | 1,677,667 |
| Jun 9, 2025 | $202.66 | $205.63 | $200.57 | $201.27 | -0.08% | 1,891,693 |
| Jun 2, 2025 | $192.77 | $202.16 | $188.65 | $201.44 | +4.05% | 1,597,592 |
| May 26, 2025 | $190.82 | $196.82 | $190.82 | $193.59 | +1.08% | 1,691,686 |
| May 19, 2025 | $200.00 | $203.47 | $190.82 | $191.52 | -5.66% | 1,390,147 |
| May 12, 2025 | $194.40 | $203.16 | $193.63 | $203.01 | +9.22% | 2,130,469 |
| May 5, 2025 | $182.45 | $189.80 | $179.71 | $185.88 | +1.30% | 1,618,656 |
| Apr 28, 2025 | $186.23 | $188.73 | $170.01 | $183.50 | -1.22% | 2,797,154 |
| Apr 21, 2025 | $176.79 | $187.71 | $169.69 | $185.76 | +4.72% | 1,438,316 |
| Apr 14, 2025 | $182.66 | $185.24 | $175.74 | $177.38 | -2.07% | 872,429 |
| Apr 7, 2025 | $167.97 | $186.42 | $161.11 | $181.13 | +5.30% | 1,905,720 |
| Mar 31, 2025 | $187.50 | $195.18 | $168.29 | $172.02 | -9.60% | 1,674,823 |
| Mar 24, 2025 | $194.56 | $199.84 | $189.22 | $190.29 | -0.90% | 1,486,971 |
| Mar 17, 2025 | $189.27 | $195.87 | $188.79 | $192.02 | +0.80% | 2,639,890 |
| Mar 10, 2025 | $200.25 | $204.64 | $184.43 | $190.50 | -5.54% | 2,050,420 |
| Mar 3, 2025 | $207.62 | $209.04 | $191.86 | $201.67 | -2.43% | 1,761,093 |
| Feb 24, 2025 | $208.05 | $209.82 | $202.02 | $206.69 | -0.28% | 1,233,115 |
| Feb 18, 2025 | $214.90 | $217.80 | $206.26 | $207.27 | -3.06% | 1,179,700 |
| Feb 10, 2025 | $194.65 | $220.36 | $189.19 | $213.82 | +11.80% | 2,248,740 |
| Feb 3, 2025 | $194.49 | $195.56 | $188.98 | $191.25 | -3.79% | 1,296,124 |
| Jan 27, 2025 | $196.46 | $201.63 | $194.18 | $198.78 | +0.77% | 1,152,683 |
| Jan 21, 2025 | $196.48 | $201.43 | $196.09 | $197.27 | +1.52% | 853,078 |
| Jan 13, 2025 | $179.76 | $197.78 | $176.82 | $194.32 | +7.65% | 1,466,574 |
| Jan 6, 2025 | $186.65 | $188.90 | $180.41 | $180.51 | -3.03% | 1,048,124 |
| Dec 30, 2024 | $188.96 | $190.91 | $183.94 | $186.15 | -1.95% | 860,053 |
| Dec 23, 2024 | $189.90 | $191.91 | $188.00 | $189.86 | +0.06% | 991,412 |
| Dec 16, 2024 | $203.48 | $208.24 | $188.76 | $189.75 | -6.89% | 2,504,942 |
| Dec 9, 2024 | $212.33 | $214.00 | $201.50 | $203.80 | -2.92% | 1,578,935 |
| Dec 2, 2024 | $219.30 | $219.30 | $208.02 | $209.92 | -3.92% | 1,115,068 |
| Nov 25, 2024 | $215.41 | $222.52 | $214.62 | $218.48 | +2.32% | 849,274 |
| Nov 18, 2024 | $205.90 | $213.99 | $201.06 | $213.52 | +3.60% | 1,448,188 |
| Nov 11, 2024 | $215.83 | $218.55 | $205.48 | $206.10 | -3.53% | 1,087,422 |
| Nov 4, 2024 | $200.58 | $222.16 | $197.27 | $213.65 | +5.90% | 1,891,355 |
| Oct 28, 2024 | $195.67 | $208.37 | $191.52 | $201.75 | +4.15% | 1,924,268 |
| Oct 21, 2024 | $202.30 | $203.83 | $191.99 | $193.71 | -4.62% | 1,094,826 |
| Oct 14, 2024 | $194.33 | $203.39 | $191.90 | $203.10 | +4.51% | 1,376,458 |
| Oct 7, 2024 | $190.15 | $194.64 | $187.55 | $194.33 | +1.48% | 1,009,911 |
| Sep 30, 2024 | $192.73 | $193.40 | $187.17 | $191.50 | -0.98% | 1,074,818 |
| Sep 23, 2024 | $186.52 | $197.74 | $185.11 | $193.39 | +4.28% | 1,082,834 |
| Sep 16, 2024 | $179.92 | $188.19 | $179.74 | $185.45 | +3.73% | 1,753,703 |
| Sep 9, 2024 | $176.61 | $180.50 | $169.51 | $178.79 | +2.13% | 1,584,578 |
| Sep 3, 2024 | $192.08 | $193.26 | $171.91 | $175.06 | -9.58% | 1,605,916 |
| Aug 26, 2024 | $199.52 | $201.16 | $190.56 | $193.61 | -2.21% | 1,150,068 |
| Aug 19, 2024 | $193.92 | $200.81 | $191.82 | $197.98 | +2.34% | 645,913 |
| Aug 12, 2024 | $189.65 | $195.50 | $186.63 | $193.46 | +2.01% | 974,821 |
| Aug 5, 2024 | $190.79 | $196.34 | $186.24 | $189.65 | -3.16% | 1,383,976 |
| Jul 29, 2024 | $208.81 | $214.93 | $190.75 | $195.84 | -6.90% | 2,827,975 |
| Jul 22, 2024 | $203.16 | $212.39 | $196.97 | $210.36 | +4.17% | 1,628,497 |
| Jul 15, 2024 | $198.01 | $212.59 | $197.70 | $201.93 | +2.54% | 1,867,840 |
| Jul 8, 2024 | $185.34 | $199.98 | $184.91 | $196.93 | +6.61% | 1,603,329 |
| Jul 1, 2024 | $188.64 | $189.15 | $182.62 | $184.72 | -2.08% | 894,372 |
| Jun 24, 2024 | $188.08 | $191.57 | $182.26 | $188.64 | +0.39% | 2,447,930 |
| Jun 17, 2024 | $181.69 | $188.45 | $181.25 | $187.91 | +3.11% | 2,242,195 |
| Jun 10, 2024 | $186.44 | $192.40 | $173.01 | $182.24 | -2.75% | 3,408,283 |
| Jun 3, 2024 | $197.47 | $198.57 | $187.20 | $187.39 | -4.57% | 1,814,502 |
| May 28, 2024 | $202.50 | $204.26 | $194.98 | $196.36 | -3.02% | 2,329,154 |
| May 20, 2024 | $226.92 | $229.00 | $201.46 | $202.47 | -10.79% | 2,344,685 |
| May 13, 2024 | $238.20 | $238.47 | $225.05 | $226.97 | -4.66% | 1,313,380 |
| May 6, 2024 | $225.00 | $238.45 | $224.49 | $238.07 | +6.79% | 1,623,997 |
| Apr 29, 2024 | $230.41 | $231.90 | $217.49 | $222.93 | -3.05% | 1,681,457 |
| Apr 22, 2024 | $238.66 | $242.65 | $222.03 | $229.94 | -3.53% | 1,976,642 |
| Apr 15, 2024 | $241.05 | $243.04 | $235.66 | $238.36 | -0.10% | 1,213,257 |
| Apr 8, 2024 | $248.89 | $250.17 | $236.83 | $238.60 | -3.78% | 942,154 |
| Apr 1, 2024 | $255.60 | $255.60 | $246.65 | $247.97 | -2.92% | 1,104,919 |
| Mar 25, 2024 | $257.78 | $258.99 | $252.67 | $255.44 | -1.01% | 1,177,655 |
| Mar 18, 2024 | $248.00 | $261.13 | $248.00 | $258.04 | +3.88% | 1,224,920 |
| Mar 11, 2024 | $254.38 | $254.38 | $245.46 | $248.41 | -2.37% | 2,460,429 |
| Mar 4, 2024 | $255.82 | $258.84 | $251.42 | $254.43 | +0.09% | 951,391 |
| Feb 26, 2024 | $248.78 | $259.04 | $248.73 | $254.19 | +1.66% | 1,180,974 |
| Feb 20, 2024 | $248.77 | $250.50 | $243.71 | $250.03 | +0.05% | 1,163,388 |
| Feb 12, 2024 | $231.08 | $252.98 | $225.26 | $249.90 | +7.89% | 2,212,639 |
| Feb 5, 2024 | $224.31 | $232.64 | $221.58 | $231.62 | +2.26% | 1,311,294 |
| Jan 29, 2024 | $224.35 | $228.18 | $221.93 | $226.50 | +1.09% | 1,707,496 |
| Jan 22, 2024 | $221.40 | $225.80 | $219.06 | $224.05 | +1.51% | 1,204,379 |
| Jan 16, 2024 | $211.20 | $220.82 | $208.51 | $220.72 | +3.89% | 907,169 |
| Jan 8, 2024 | $210.15 | $213.95 | $207.28 | $212.45 | +0.58% | 1,071,958 |
| Jan 2, 2024 | $215.89 | $217.09 | $209.39 | $211.23 | -2.86% | 1,191,335 |
| Dec 26, 2023 | $218.70 | $221.14 | $217.22 | $217.46 | -0.41% | 598,171 |
| Dec 18, 2023 | $216.40 | $219.99 | $213.83 | $218.36 | +0.88% | 1,454,765 |
| Dec 11, 2023 | $206.88 | $218.37 | $204.62 | $216.45 | +4.67% | 2,328,357 |
| Dec 4, 2023 | $200.19 | $207.45 | $200.19 | $206.80 | +2.49% | 1,488,112 |
| Nov 27, 2023 | $194.65 | $202.14 | $193.79 | $201.77 | +3.03% | 1,031,940 |
| Nov 20, 2023 | $194.74 | $197.01 | $192.75 | $195.84 | +0.33% | 652,096 |
| Nov 13, 2023 | $187.31 | $198.00 | $185.95 | $195.19 | +4.19% | 1,564,866 |
| Nov 6, 2023 | $184.24 | $187.67 | $179.66 | $187.34 | +1.85% | 1,295,643 |
| Oct 30, 2023 | $172.93 | $186.15 | $171.40 | $183.94 | +6.53% | 1,767,273 |
| Oct 23, 2023 | $171.79 | $176.77 | $164.00 | $172.67 | +0.51% | 3,185,342 |
| Oct 16, 2023 | $184.78 | $190.32 | $171.06 | $171.80 | -6.28% | 1,892,289 |
| Oct 9, 2023 | $182.94 | $188.53 | $180.72 | $183.31 | -0.56% | 1,013,238 |
| Oct 2, 2023 | $181.90 | $185.54 | $177.65 | $184.34 | +1.40% | 1,190,339 |
| Sep 25, 2023 | $176.29 | $186.26 | $176.29 | $181.79 | +2.82% | 1,562,247 |
| Sep 18, 2023 | $181.93 | $183.73 | $176.58 | $176.80 | -2.43% | 1,207,387 |
| Sep 11, 2023 | $180.95 | $183.04 | $178.26 | $181.20 | +0.49% | 2,057,472 |
| Sep 5, 2023 | $193.00 | $193.01 | $179.09 | $180.32 | -7.15% | 1,385,104 |
| Aug 28, 2023 | $187.80 | $195.43 | $186.45 | $194.20 | +4.16% | 1,135,006 |
| Aug 21, 2023 | $184.00 | $189.52 | $182.51 | $186.44 | +1.35% | 857,604 |
| Aug 14, 2023 | $188.31 | $191.33 | $182.77 | $183.96 | -2.81% | 1,317,865 |
| Aug 7, 2023 | $192.05 | $197.11 | $189.01 | $189.28 | -1.06% | 1,145,478 |
| Jul 31, 2023 | $199.34 | $201.67 | $190.65 | $191.31 | -3.93% | 1,666,391 |
| Jul 24, 2023 | $208.04 | $210.06 | $190.18 | $199.13 | -4.20% | 2,356,873 |
| Jul 17, 2023 | $198.89 | $210.86 | $198.84 | $207.85 | +4.02% | 1,944,716 |
| Jul 10, 2023 | $194.00 | $200.82 | $193.95 | $199.82 | +3.30% | 1,234,301 |
| Jul 3, 2023 | $197.51 | $198.97 | $189.16 | $193.44 | -2.61% | 1,008,498 |
| Jun 26, 2023 | $189.92 | $199.72 | $189.83 | $198.63 | +4.77% | 1,985,308 |
| Jun 20, 2023 | $195.00 | $196.28 | $188.81 | $189.59 | -3.24% | 1,619,816 |
| Jun 12, 2023 | $190.17 | $197.26 | $189.14 | $195.93 | +2.84% | 1,997,527 |
| Jun 5, 2023 | $181.19 | $191.75 | $177.01 | $190.52 | +4.80% | 1,433,536 |
| May 30, 2023 | $174.79 | $182.29 | $169.50 | $181.80 | +4.70% | 1,931,401 |
| May 22, 2023 | $170.69 | $174.33 | $167.58 | $173.64 | +2.02% | 2,182,345 |
| May 15, 2023 | $168.33 | $172.61 | $166.59 | $170.20 | +1.11% | 1,262,206 |
| May 8, 2023 | $170.63 | $171.82 | $165.20 | $168.33 | -1.25% | 1,102,088 |
| May 1, 2023 | $167.53 | $173.22 | $166.00 | $170.46 | +1.59% | 1,803,228 |
| Apr 24, 2023 | $159.98 | $169.55 | $155.22 | $167.80 | +4.85% | 3,641,147 |
| Apr 17, 2023 | $159.43 | $161.72 | $157.86 | $160.04 | +0.65% | 1,129,811 |
| Apr 10, 2023 | $153.38 | $161.74 | $152.36 | $159.00 | +3.13% | 1,815,518 |
| Apr 3, 2023 | $168.71 | $170.63 | $153.59 | $154.18 | -8.82% | 1,904,483 |
| Mar 27, 2023 | $161.86 | $169.64 | $160.68 | $169.10 | +5.18% | 1,440,465 |
| Mar 20, 2023 | $161.54 | $167.20 | $158.74 | $160.77 | +0.11% | 2,048,557 |
| Mar 13, 2023 | $164.48 | $170.17 | $159.41 | $160.59 | -3.57% | 2,677,231 |
| Mar 6, 2023 | $173.01 | $174.12 | $166.24 | $166.53 | -3.98% | 1,876,814 |
| Feb 27, 2023 | $167.08 | $174.12 | $166.80 | $173.44 | +4.54% | 1,894,875 |
| Feb 21, 2023 | $168.71 | $173.00 | $162.03 | $165.91 | -5.89% | 2,883,906 |
| Feb 13, 2023 | $172.05 | $176.52 | $172.05 | $176.29 | +2.29% | 1,838,605 |
| Feb 6, 2023 | $172.80 | $174.27 | $171.02 | $172.34 | -1.24% | 1,496,718 |
| Jan 30, 2023 | $163.20 | $174.62 | $161.93 | $174.50 | +6.99% | 2,227,171 |
| Jan 23, 2023 | $157.00 | $163.96 | $156.00 | $163.10 | +4.06% | 2,491,316 |
| Jan 17, 2023 | $158.22 | $159.79 | $153.77 | $156.73 | -0.85% | 1,373,577 |
| Jan 9, 2023 | $153.65 | $158.93 | $152.19 | $158.07 | +2.88% | 1,550,788 |
| Jan 3, 2023 | $144.94 | $154.80 | $143.76 | $153.65 | +6.34% | 1,247,873 |
| Dec 27, 2022 | $145.94 | $148.21 | $141.98 | $144.49 | -0.39% | 1,646,966 |
| Dec 19, 2022 | $141.84 | $145.51 | $139.92 | $145.05 | +2.08% | 1,324,793 |
| Dec 12, 2022 | $146.37 | $150.34 | $141.01 | $142.09 | -2.52% | 1,901,251 |
| Dec 5, 2022 | $147.48 | $148.50 | $142.09 | $145.76 | -1.67% | 1,230,224 |
| Nov 28, 2022 | $147.83 | $149.99 | $142.84 | $148.23 | -0.48% | 1,225,288 |
| Nov 21, 2022 | $147.87 | $150.68 | $147.38 | $148.95 | +0.83% | 1,417,734 |
| Nov 14, 2022 | $145.54 | $150.01 | $143.23 | $147.73 | +1.57% | 1,494,434 |
| Nov 7, 2022 | $142.77 | $148.00 | $141.14 | $145.44 | +2.00% | 1,475,899 |
| Oct 31, 2022 | $140.74 | $144.00 | $136.00 | $142.59 | +1.29% | 1,875,064 |
| Oct 24, 2022 | $132.21 | $143.10 | $131.77 | $140.77 | +7.19% | 2,244,169 |
| Oct 17, 2022 | $124.19 | $131.75 | $124.13 | $131.33 | +7.21% | 1,635,202 |
| Oct 10, 2022 | $124.29 | $126.29 | $120.01 | $122.50 | -1.24% | 1,429,422 |
| Oct 3, 2022 | $127.22 | $131.65 | $122.98 | $124.04 | -1.34% | 1,603,136 |
| Sep 26, 2022 | $127.22 | $129.39 | $124.66 | $125.72 | -1.43% | 1,600,976 |
| Sep 19, 2022 | $133.90 | $138.14 | $126.17 | $127.55 | -4.83% | 1,341,209 |
| Sep 12, 2022 | $141.40 | $141.69 | $132.76 | $134.03 | -4.11% | 1,481,934 |
| Sep 6, 2022 | $135.08 | $140.64 | $133.99 | $139.77 | +3.14% | 698,283 |
| Aug 29, 2022 | $140.61 | $142.24 | $135.09 | $135.51 | -3.83% | 1,000,549 |
| Aug 22, 2022 | $146.18 | $146.18 | $140.78 | $140.90 | -4.28% | 820,637 |
| Aug 15, 2022 | $146.82 | $148.50 | $145.95 | $147.20 | -0.07% | 798,838 |
| Aug 8, 2022 | $142.75 | $147.30 | $138.93 | $147.30 | +3.29% | 998,021 |
| Aug 1, 2022 | $140.27 | $142.62 | $137.74 | $142.61 | +0.83% | 1,098,973 |
| Jul 25, 2022 | $128.22 | $142.00 | $126.96 | $141.44 | +10.79% | 1,724,231 |
| Jul 18, 2022 | $122.66 | $129.49 | $121.77 | $127.66 | +4.08% | 1,076,919 |
| Jul 11, 2022 | $122.22 | $124.69 | $118.17 | $122.65 | -0.66% | 1,506,426 |
| Jul 5, 2022 | $122.09 | $125.20 | $118.95 | $123.46 | -0.63% | 1,216,047 |
| Jun 27, 2022 | $126.35 | $128.90 | $121.33 | $124.24 | -1.22% | 1,412,805 |
| Jun 21, 2022 | $123.39 | $125.80 | $120.35 | $125.78 | +2.83% | 1,436,914 |
| Jun 13, 2022 | $132.31 | $132.59 | $121.84 | $122.32 | -9.17% | 2,086,573 |
| Jun 6, 2022 | $138.22 | $140.70 | $134.13 | $134.67 | -2.15% | 1,077,084 |
| May 31, 2022 | $135.15 | $138.94 | $133.88 | $137.63 | +1.27% | 772,047 |
| May 23, 2022 | $131.82 | $135.91 | $127.45 | $135.91 | +3.94% | 1,066,032 |
| May 16, 2022 | $133.14 | $136.37 | $128.10 | $130.76 | -1.87% | 1,252,461 |
| May 9, 2022 | $135.66 | $138.78 | $129.78 | $133.25 | -2.11% | 2,083,038 |
| May 2, 2022 | $135.25 | $139.64 | $131.20 | $136.12 | +1.03% | 1,335,349 |
| Apr 25, 2022 | $129.73 | $138.13 | $126.61 | $134.73 | +3.59% | 1,867,342 |
| Apr 18, 2022 | $129.01 | $135.43 | $128.69 | $130.06 | +0.46% | 1,225,832 |
| Apr 11, 2022 | $129.55 | $130.47 | $126.80 | $129.47 | -0.32% | 920,472 |
| Apr 4, 2022 | $137.44 | $137.78 | $128.71 | $129.89 | -5.49% | 1,805,246 |
| Mar 28, 2022 | $134.52 | $139.84 | $133.54 | $137.44 | +2.02% | 1,587,823 |
| Mar 21, 2022 | $134.64 | $135.53 | $132.84 | $134.72 | +0.40% | 1,372,923 |
| Mar 14, 2022 | $126.70 | $134.89 | $125.95 | $134.18 | +6.75% | 1,580,734 |
| Mar 7, 2022 | $128.67 | $130.78 | $124.77 | $125.69 | -2.13% | 2,021,153 |
| Feb 28, 2022 | $126.19 | $131.12 | $124.09 | $128.42 | +0.75% | 1,509,496 |
| Feb 22, 2022 | $127.47 | $128.58 | $122.58 | $127.47 | +0.07% | 1,182,843 |
| Feb 14, 2022 | $126.46 | $129.51 | $125.30 | $127.38 | +1.13% | 1,296,059 |
| Feb 7, 2022 | $126.86 | $131.52 | $125.05 | $125.96 | -0.54% | 1,245,851 |
| Jan 31, 2022 | $125.00 | $129.86 | $123.77 | $126.65 | +0.60% | 1,245,752 |
| Jan 24, 2022 | $127.75 | $132.77 | $122.60 | $125.89 | -2.32% | 1,471,771 |
| Jan 18, 2022 | $135.02 | $135.02 | $128.32 | $128.88 | -4.96% | 653,088 |
| Jan 10, 2022 | $138.77 | $139.43 | $134.36 | $135.60 | -2.99% | 874,252 |
| Jan 3, 2022 | $139.15 | $142.49 | $136.90 | $139.78 | +0.22% | 991,129 |
| Dec 27, 2021 | $137.83 | $141.80 | $136.99 | $139.47 | +1.39% | 637,832 |
| Dec 20, 2021 | $133.76 | $138.00 | $129.62 | $137.56 | +1.76% | 833,138 |
| Dec 13, 2021 | $135.32 | $137.88 | $131.92 | $135.18 | -0.59% | 2,287,100 |
| Dec 6, 2021 | $136.53 | $139.90 | $134.88 | $135.98 | +1.00% | 813,481 |
| Nov 29, 2021 | $141.64 | $141.64 | $131.93 | $134.64 | -3.97% | 929,141 |
| Nov 22, 2021 | $146.83 | $148.55 | $140.00 | $140.21 | -3.99% | 559,664 |
| Nov 15, 2021 | $145.17 | $147.43 | $143.70 | $146.04 | +1.23% | 747,538 |
| Nov 8, 2021 | $143.82 | $144.71 | $142.23 | $144.27 | +0.67% | 560,648 |
| Nov 1, 2021 | $142.82 | $144.86 | $139.96 | $143.31 | +0.64% | 944,116 |
| Oct 25, 2021 | $144.07 | $147.08 | $138.47 | $142.40 | -1.46% | 1,404,571 |
| Oct 18, 2021 | $138.50 | $147.03 | $137.40 | $144.51 | +4.11% | 911,320 |
| Oct 11, 2021 | $135.42 | $139.23 | $131.10 | $138.81 | +2.27% | 735,647 |
| Oct 4, 2021 | $130.53 | $136.92 | $129.78 | $135.73 | +3.90% | 972,852 |
| Sep 27, 2021 | $133.03 | $134.89 | $127.90 | $130.64 | -1.89% | 1,240,248 |
| Sep 20, 2021 | $130.20 | $134.37 | $128.72 | $133.15 | +0.49% | 1,091,647 |
| Sep 13, 2021 | $134.48 | $135.36 | $130.85 | $132.50 | -0.62% | 1,526,444 |
| Sep 7, 2021 | $135.90 | $136.54 | $133.33 | $133.33 | -2.24% | 765,489 |
| Aug 30, 2021 | $140.62 | $141.69 | $136.20 | $136.38 | -2.84% | 744,766 |
| Aug 23, 2021 | $136.11 | $140.84 | $136.11 | $140.36 | +2.94% | 836,723 |
| Aug 16, 2021 | $141.63 | $142.21 | $135.61 | $136.35 | -3.88% | 757,000 |
| Aug 9, 2021 | $143.27 | $143.30 | $138.26 | $141.85 | +1.68% | 903,188 |
| Aug 2, 2021 | $140.25 | $141.12 | $136.24 | $139.51 | +0.06% | 1,013,896 |
| Jul 26, 2021 | $136.26 | $140.00 | $132.51 | $139.43 | +2.59% | 1,718,302 |
| Jul 19, 2021 | $132.32 | $137.19 | $129.94 | $135.91 | +1.21% | 1,013,531 |
| Jul 12, 2021 | $134.04 | $135.99 | $133.42 | $134.29 | -0.30% | 827,506 |
| Jul 6, 2021 | $134.34 | $135.40 | $131.12 | $134.70 | +0.13% | 1,041,726 |
| Jun 28, 2021 | $132.16 | $134.71 | $130.05 | $134.52 | +1.79% | 1,629,839 |
| Jun 21, 2021 | $124.66 | $133.07 | $123.68 | $132.16 | +6.89% | 2,209,216 |
| Jun 14, 2021 | $128.71 | $128.71 | $121.66 | $123.64 | -4.07% | 1,352,566 |
| Jun 7, 2021 | $130.71 | $131.85 | $127.40 | $128.89 | -1.44% | 604,069 |
| Jun 1, 2021 | $129.76 | $132.13 | $127.40 | $130.77 | +1.70% | 582,158 |
| May 24, 2021 | $129.27 | $129.91 | $126.55 | $128.58 | +0.33% | 898,102 |
| May 17, 2021 | $132.26 | $132.48 | $125.52 | $128.16 | -3.12% | 825,574 |
| May 10, 2021 | $134.75 | $136.04 | $126.99 | $132.29 | -1.20% | 986,257 |
| May 3, 2021 | $128.77 | $135.03 | $127.68 | $133.90 | +4.57% | 993,219 |
| Apr 26, 2021 | $127.37 | $132.73 | $125.59 | $128.05 | +1.24% | 1,904,887 |
| Apr 19, 2021 | $123.91 | $127.45 | $123.17 | $126.48 | +2.20% | 1,054,426 |
| Apr 12, 2021 | $122.51 | $125.07 | $119.68 | $123.76 | +1.33% | 936,449 |
| Apr 5, 2021 | $124.25 | $125.18 | $119.62 | $122.14 | -1.27% | 963,638 |
| Mar 29, 2021 | $124.56 | $125.99 | $120.07 | $123.71 | -0.70% | 826,798 |
| Mar 22, 2021 | $124.48 | $125.32 | $118.63 | $124.58 | +0.47% | 843,611 |
| Mar 15, 2021 | $123.62 | $129.05 | $122.63 | $124.00 | +0.37% | 1,457,684 |
| Mar 8, 2021 | $120.57 | $123.84 | $119.13 | $123.54 | +3.23% | 992,715 |
| Mar 1, 2021 | $119.89 | $121.63 | $113.92 | $119.68 | +1.33% | 1,007,043 |
| Feb 22, 2021 | $114.81 | $119.89 | $114.67 | $118.11 | +2.34% | 1,113,277 |
| Feb 16, 2021 | $117.03 | $117.72 | $112.44 | $115.41 | -0.29% | 937,783 |
| Feb 8, 2021 | $117.51 | $117.54 | $110.52 | $115.75 | +0.47% | 1,677,846 |
| Feb 1, 2021 | $116.71 | $117.47 | $113.72 | $115.21 | +0.62% | 1,351,608 |
| Jan 25, 2021 | $122.82 | $125.24 | $113.91 | $114.50 | -7.21% | 1,775,783 |
| Jan 19, 2021 | $119.54 | $123.74 | $119.27 | $123.40 | +4.36% | 1,117,728 |
| Jan 11, 2021 | $120.74 | $123.42 | $114.81 | $118.25 | -2.67% | 1,058,351 |
| Jan 4, 2021 | $116.69 | $123.01 | $112.68 | $121.50 | +4.52% | 1,248,006 |
| Dec 28, 2020 | $119.07 | $119.51 | $114.64 | $116.25 | -2.15% | 680,829 |
| Dec 21, 2020 | $117.31 | $119.62 | $116.02 | $118.81 | +0.08% | 632,353 |
| Dec 14, 2020 | $122.38 | $122.51 | $117.65 | $118.72 | -1.65% | 1,282,769 |
| Dec 7, 2020 | $117.79 | $121.14 | $117.35 | $120.71 | +2.37% | 1,495,413 |
| Nov 30, 2020 | $115.20 | $117.92 | $113.39 | $117.92 | +2.53% | 945,757 |
| Nov 23, 2020 | $114.36 | $116.41 | $112.87 | $115.01 | +1.52% | 652,918 |
| Nov 16, 2020 | $115.15 | $118.44 | $112.87 | $113.29 | -1.08% | 1,227,475 |
| Nov 9, 2020 | $110.26 | $114.83 | $108.14 | $114.53 | +9.00% | 1,645,424 |
| Nov 2, 2020 | $103.25 | $108.30 | $102.66 | $105.07 | +3.19% | 1,393,399 |
| Oct 26, 2020 | $104.03 | $104.03 | $98.54 | $101.82 | -3.52% | 2,149,310 |
| Oct 19, 2020 | $102.70 | $106.20 | $100.44 | $105.54 | +4.62% | 1,409,139 |
| Oct 12, 2020 | $97.41 | $101.51 | $96.66 | $100.88 | +5.11% | 1,203,822 |
| Oct 5, 2020 | $92.94 | $97.49 | $91.39 | $95.98 | +4.46% | 1,074,442 |
| Sep 28, 2020 | $90.24 | $93.10 | $89.33 | $91.88 | +3.32% | 1,636,549 |
| Sep 21, 2020 | $90.00 | $91.69 | $86.88 | $88.93 | -3.04% | 1,492,004 |
| Sep 14, 2020 | $93.34 | $94.75 | $90.68 | $91.72 | -1.08% | 1,833,034 |
| Sep 8, 2020 | $93.94 | $94.57 | $91.59 | $92.72 | -2.09% | 1,077,770 |
| Aug 31, 2020 | $97.62 | $99.00 | $93.71 | $94.70 | -3.56% | 1,633,779 |
| Aug 24, 2020 | $97.15 | $98.24 | $95.97 | $98.20 | +2.08% | 1,012,647 |
| Aug 17, 2020 | $97.58 | $98.25 | $94.65 | $96.20 | -1.27% | 866,809 |
| Aug 10, 2020 | $95.50 | $98.94 | $92.34 | $97.44 | +2.31% | 1,598,734 |
| Aug 3, 2020 | $91.15 | $95.28 | $90.32 | $95.24 | +5.37% | 1,196,551 |
| Jul 27, 2020 | $93.99 | $96.09 | $88.38 | $90.39 | -1.25% | 3,299,966 |
| Jul 20, 2020 | $88.62 | $92.38 | $87.36 | $91.53 | +2.44% | 1,476,325 |
| Jul 13, 2020 | $85.04 | $91.01 | $84.72 | $89.35 | +5.97% | 1,548,819 |
| Jul 6, 2020 | $85.42 | $85.93 | $83.54 | $84.32 | +0.40% | 1,295,458 |
| Jun 29, 2020 | $81.30 | $85.17 | $81.08 | $83.98 | +3.62% | 910,400 |
| Jun 22, 2020 | $83.17 | $84.06 | $79.08 | $81.05 | -2.95% | 2,011,288 |
| Jun 15, 2020 | $79.08 | $85.97 | $78.96 | $83.51 | +2.10% | 2,166,460 |
| Jun 8, 2020 | $88.50 | $92.50 | $79.14 | $81.79 | -8.71% | 1,999,961 |
| Jun 1, 2020 | $82.60 | $90.22 | $81.86 | $89.59 | +9.03% | 1,163,326 |
| May 26, 2020 | $82.17 | $86.87 | $81.00 | $82.17 | +3.11% | 1,082,266 |
| May 18, 2020 | $75.43 | $80.58 | $74.85 | $79.69 | +9.03% | 1,611,420 |
| May 11, 2020 | $77.69 | $78.46 | $68.12 | $73.09 | -7.12% | 2,493,915 |
| May 4, 2020 | $75.86 | $78.89 | $75.19 | $78.69 | +2.34% | 1,399,581 |
| Apr 27, 2020 | $77.43 | $83.91 | $74.82 | $76.89 | +1.13% | 2,391,238 |
| Apr 20, 2020 | $74.12 | $76.72 | $71.30 | $76.03 | +0.38% | 1,475,778 |
| Apr 13, 2020 | $77.39 | $78.25 | $72.23 | $75.74 | -3.02% | 1,517,830 |
| Apr 6, 2020 | $68.85 | $80.70 | $68.71 | $78.10 | +17.76% | 1,692,364 |
| Mar 30, 2020 | $68.97 | $70.66 | $62.97 | $66.32 | -4.26% | 2,295,335 |
| Mar 23, 2020 | $64.66 | $73.34 | $59.30 | $69.27 | +6.91% | 2,974,695 |
| Mar 16, 2020 | $73.42 | $77.97 | $64.24 | $64.79 | -14.94% | 3,840,164 |
| Mar 9, 2020 | $76.23 | $78.98 | $64.18 | $76.17 | -6.48% | 3,300,586 |
| Mar 2, 2020 | $82.63 | $87.04 | $79.31 | $81.45 | -0.54% | 2,143,240 |
| Feb 24, 2020 | $85.05 | $87.14 | $79.32 | $81.89 | -7.09% | 2,685,186 |
| Feb 18, 2020 | $91.87 | $92.40 | $87.90 | $88.14 | -4.80% | 1,664,930 |
| Feb 10, 2020 | $91.87 | $98.19 | $91.42 | $92.58 | +0.37% | 2,194,289 |
| Feb 3, 2020 | $89.87 | $95.28 | $89.43 | $92.24 | +3.43% | 1,295,289 |
| Jan 27, 2020 | $91.27 | $94.00 | $88.94 | $89.18 | -4.15% | 1,669,681 |
| Jan 21, 2020 | $96.36 | $96.36 | $92.93 | $93.04 | -3.91% | 983,229 |
| Jan 13, 2020 | $96.55 | $97.79 | $95.19 | $96.83 | +0.26% | 1,317,908 |
| Jan 6, 2020 | $96.33 | $98.03 | $95.94 | $96.58 | -0.67% | 1,095,418 |
| Dec 30, 2019 | $97.21 | $98.16 | $96.07 | $97.23 | -0.30% | 969,513 |
| Dec 23, 2019 | $98.14 | $98.32 | $95.93 | $97.52 | -0.29% | 642,989 |
| Dec 16, 2019 | $95.08 | $97.94 | $94.63 | $97.80 | +3.77% | 2,462,065 |
| Dec 9, 2019 | $92.71 | $96.55 | $91.66 | $94.25 | +1.96% | 1,253,465 |
| Dec 2, 2019 | $92.65 | $93.47 | $89.74 | $92.44 | +0.20% | 1,117,780 |
| Nov 25, 2019 | $92.99 | $93.95 | $92.04 | $92.26 | -0.16% | 835,700 |
| Nov 18, 2019 | $91.24 | $92.46 | $89.55 | $92.41 | +0.70% | 1,296,938 |
| Nov 11, 2019 | $91.48 | $92.31 | $90.49 | $91.77 | -0.28% | 974,355 |
| Nov 4, 2019 | $92.09 | $94.54 | $91.21 | $92.03 | +0.62% | 1,728,085 |
| Oct 28, 2019 | $91.86 | $94.39 | $86.86 | $91.46 | -0.46% | 3,024,113 |
| Oct 21, 2019 | $87.51 | $92.12 | $86.15 | $91.88 | +4.97% | 1,616,454 |
| Oct 14, 2019 | $84.09 | $88.11 | $83.85 | $87.53 | +3.66% | 1,440,339 |
| Oct 7, 2019 | $83.33 | $86.00 | $79.32 | $84.44 | +0.78% | 1,798,838 |
| Sep 30, 2019 | $86.02 | $88.14 | $81.42 | $83.79 | -2.58% | 1,219,787 |
| Sep 23, 2019 | $85.69 | $87.71 | $85.10 | $86.01 | -0.41% | 1,230,129 |
| Sep 16, 2019 | $88.86 | $89.55 | $85.21 | $86.36 | -3.34% | 2,275,165 |
| Sep 9, 2019 | $84.87 | $90.09 | $84.42 | $89.34 | +5.35% | 1,639,588 |
| Sep 3, 2019 | $81.81 | $85.23 | $79.10 | $84.80 | +2.71% | 1,170,886 |
| Aug 26, 2019 | $82.04 | $82.90 | $78.88 | $82.56 | +1.84% | 1,926,074 |
| Aug 19, 2019 | $83.63 | $84.02 | $80.76 | $81.07 | -1.52% | 1,204,497 |
| Aug 12, 2019 | $82.49 | $85.32 | $80.19 | $82.32 | -0.74% | 1,003,878 |
| Aug 5, 2019 | $81.06 | $85.46 | $79.96 | $82.93 | +0.51% | 2,105,343 |
| Jul 29, 2019 | $86.78 | $86.78 | $81.33 | $82.51 | -4.98% | 2,326,511 |
| Jul 22, 2019 | $85.02 | $90.00 | $83.12 | $86.83 | +2.41% | 3,561,034 |
| Jul 15, 2019 | $83.54 | $86.12 | $82.82 | $84.79 | +1.50% | 3,006,793 |
| Jul 8, 2019 | $81.46 | $84.37 | $79.47 | $83.54 | +1.84% | 1,830,000 |
| Jul 1, 2019 | $83.75 | $83.90 | $81.04 | $82.03 | -0.35% | 1,087,364 |
| Jun 24, 2019 | $79.77 | $82.57 | $78.35 | $82.32 | +3.47% | 1,838,493 |
| Jun 17, 2019 | $77.30 | $81.52 | $75.57 | $79.56 | +2.49% | 2,492,966 |
| Jun 10, 2019 | $80.45 | $81.96 | $76.16 | $77.63 | -2.82% | 1,802,844 |
| Jun 3, 2019 | $75.65 | $81.18 | $75.65 | $79.88 | +5.19% | 1,385,425 |
| May 28, 2019 | $77.44 | $78.45 | $75.85 | $75.94 | -1.90% | 1,043,703 |
| May 20, 2019 | $79.22 | $80.97 | $77.01 | $77.41 | -2.81% | 1,315,909 |
| May 13, 2019 | $82.67 | $83.74 | $79.60 | $79.65 | -4.68% | 1,653,102 |
| May 6, 2019 | $86.31 | $87.43 | $81.91 | $83.56 | -5.28% | 1,217,699 |
| Apr 29, 2019 | $87.82 | $88.62 | $85.04 | $88.22 | +0.88% | 1,202,029 |
| Apr 22, 2019 | $87.28 | $89.38 | $85.85 | $87.45 | -4.44% | 2,359,595 |
| Apr 15, 2019 | $90.36 | $91.69 | $88.91 | $91.51 | +1.41% | 1,393,464 |
| Apr 8, 2019 | $89.22 | $91.23 | $88.43 | $90.24 | +0.70% | 1,696,173 |
| Apr 1, 2019 | $84.75 | $89.87 | $84.75 | $89.61 | +6.84% | 1,995,178 |
| Mar 25, 2019 | $81.61 | $84.41 | $81.12 | $83.87 | +2.90% | 1,297,333 |
| Mar 18, 2019 | $84.58 | $86.54 | $81.45 | $81.51 | -3.48% | 1,327,460 |
| Mar 11, 2019 | $84.49 | $85.95 | $83.72 | $84.45 | +0.08% | 1,977,873 |
| Mar 4, 2019 | $87.01 | $87.92 | $84.14 | $84.38 | -2.66% | 1,308,572 |
| Feb 25, 2019 | $88.57 | $89.25 | $86.07 | $86.69 | -1.56% | 1,771,156 |
| Feb 19, 2019 | $87.90 | $89.56 | $86.91 | $88.06 | -0.43% | 1,503,874 |
| Feb 11, 2019 | $87.40 | $91.21 | $85.19 | $88.44 | +1.40% | 2,532,758 |
| Feb 4, 2019 | $86.82 | $88.63 | $86.24 | $87.22 | +0.52% | 1,339,242 |
| Jan 28, 2019 | $84.29 | $87.71 | $83.28 | $86.77 | +1.87% | 1,621,954 |
| Jan 22, 2019 | $83.52 | $85.65 | $80.77 | $85.18 | +1.14% | 828,921 |
| Jan 14, 2019 | $81.79 | $84.46 | $80.06 | $84.22 | +2.16% | 1,301,477 |
| Jan 7, 2019 | $78.44 | $82.72 | $77.91 | $82.44 | +4.63% | 1,381,810 |
| Dec 31, 2018 | $77.97 | $79.55 | $75.50 | $78.79 | +1.89% | 1,030,048 |
| Dec 24, 2018 | $75.22 | $78.33 | $72.27 | $77.33 | +2.05% | 705,374 |
| Dec 17, 2018 | $80.20 | $81.56 | $74.84 | $75.78 | -5.52% | 1,902,957 |
| Dec 10, 2018 | $79.98 | $82.97 | $78.14 | $80.21 | +0.30% | 1,429,993 |
| Dec 3, 2018 | $86.00 | $88.81 | $79.46 | $79.97 | -6.96% | 1,245,821 |
| Nov 26, 2018 | $82.63 | $86.24 | $81.91 | $85.95 | +4.89% | 1,234,276 |
| Nov 19, 2018 | $83.81 | $84.10 | $80.90 | $81.94 | -2.56% | 1,119,783 |
| Nov 12, 2018 | $84.85 | $87.97 | $81.00 | $84.09 | -0.78% | 1,952,412 |
| Nov 5, 2018 | $84.11 | $87.79 | $83.29 | $84.75 | +0.77% | 2,140,233 |
| Oct 29, 2018 | $77.69 | $84.45 | $76.64 | $84.10 | +9.43% | 3,419,502 |
| Oct 22, 2018 | $83.21 | $83.80 | $75.07 | $76.85 | -7.14% | 3,334,575 |
| Oct 15, 2018 | $83.47 | $87.39 | $82.32 | $82.76 | -1.03% | 2,174,461 |
| Oct 8, 2018 | $90.98 | $91.51 | $82.31 | $83.62 | -8.73% | 2,462,840 |
| Oct 1, 2018 | $94.10 | $95.56 | $90.83 | $91.62 | -1.95% | 2,260,973 |
| Sep 24, 2018 | $97.04 | $97.41 | $93.24 | $93.44 | -4.29% | 1,880,096 |
| Sep 17, 2018 | $95.31 | $97.93 | $93.81 | $97.63 | +2.42% | 3,108,406 |
| Sep 10, 2018 | $91.58 | $95.78 | $91.25 | $95.32 | +4.23% | 3,847,893 |
| Sep 4, 2018 | $94.04 | $94.43 | $90.72 | $91.45 | -2.88% | 3,042,174 |
| Aug 27, 2018 | $92.83 | $95.39 | $92.70 | $94.16 | +1.82% | 1,329,654 |
| Aug 20, 2018 | $93.56 | $94.52 | $91.76 | $92.48 | -1.04% | 1,193,797 |
| Aug 13, 2018 | $91.98 | $93.92 | $89.68 | $93.45 | +1.73% | 1,281,561 |
| Aug 6, 2018 | $90.80 | $95.83 | $90.80 | $91.86 | -1.58% | 1,493,892 |
| Jul 30, 2018 | $92.43 | $94.48 | $90.89 | $93.33 | +1.09% | 1,767,197 |
| Jul 23, 2018 | $91.35 | $93.66 | $88.25 | $92.32 | +0.04% | 2,100,625 |
| Jul 16, 2018 | $90.58 | $92.96 | $89.08 | $92.28 | +1.93% | 1,532,043 |
| Jul 9, 2018 | $88.09 | $91.63 | $88.09 | $90.53 | +3.17% | 1,114,712 |
| Jul 2, 2018 | $86.83 | $88.16 | $86.27 | $87.75 | -0.01% | 980,924 |
| Jun 25, 2018 | $88.17 | $89.44 | $85.66 | $87.76 | -0.96% | 2,048,096 |
| Jun 18, 2018 | $92.42 | $93.34 | $88.46 | $88.61 | -5.10% | 1,641,026 |
| Jun 11, 2018 | $93.37 | $94.39 | $92.28 | $93.37 | -0.03% | 1,747,044 |
| Jun 4, 2018 | $90.93 | $93.52 | $90.49 | $93.40 | +2.99% | 2,279,149 |
| May 29, 2018 | $87.51 | $91.93 | $86.45 | $90.69 | +2.88% | 2,077,213 |
| May 21, 2018 | $89.75 | $91.61 | $87.75 | $88.15 | -1.23% | 1,062,626 |
| May 14, 2018 | $88.18 | $89.54 | $87.02 | $89.25 | +1.66% | 1,593,858 |
| May 7, 2018 | $84.58 | $88.23 | $84.58 | $87.79 | +2.93% | 1,919,981 |
| Apr 30, 2018 | $84.35 | $85.97 | $81.48 | $85.29 | +1.28% | 1,758,657 |
| Apr 23, 2018 | $91.70 | $93.07 | $83.30 | $84.21 | -9.08% | 3,800,279 |
| Apr 16, 2018 | $91.07 | $93.90 | $90.64 | $92.62 | +2.56% | 1,850,611 |
| Apr 9, 2018 | $88.46 | $91.55 | $87.84 | $90.31 | +2.56% | 1,718,637 |
| Apr 2, 2018 | $89.80 | $91.62 | $86.86 | $88.06 | -2.10% | 1,982,539 |
| Mar 26, 2018 | $90.30 | $92.32 | $88.12 | $89.95 | +1.17% | 1,067,228 |
| Mar 19, 2018 | $92.80 | $95.20 | $88.79 | $88.91 | -4.72% | 1,401,026 |
| Mar 12, 2018 | $93.42 | $95.52 | $87.08 | $93.31 | +0.19% | 2,382,203 |
| Mar 5, 2018 | $86.36 | $93.75 | $86.27 | $93.13 | +7.38% | 2,099,658 |
| Feb 26, 2018 | $91.75 | $91.77 | $85.01 | $86.73 | -5.29% | 2,049,836 |
| Feb 20, 2018 | $90.62 | $92.73 | $89.88 | $91.57 | +0.36% | 1,767,845 |
| Feb 12, 2018 | $86.76 | $94.05 | $85.28 | $91.24 | +5.09% | 3,399,844 |
| Feb 5, 2018 | $93.87 | $94.54 | $83.77 | $86.82 | -8.67% | 2,797,984 |
| Jan 29, 2018 | $99.23 | $100.30 | $94.61 | $95.06 | -4.53% | 1,959,743 |
| Jan 22, 2018 | $99.62 | $101.34 | $98.45 | $99.57 | -0.44% | 2,095,084 |
| Jan 16, 2018 | $99.84 | $100.68 | $98.45 | $100.01 | +2.19% | 1,751,500 |
| Jan 8, 2018 | $94.97 | $98.58 | $94.88 | $97.87 | +3.03% | 2,181,563 |
| Jan 2, 2018 | $91.77 | $95.56 | $91.66 | $94.99 | +3.72% | 1,682,156 |
| Dec 26, 2017 | $90.46 | $92.31 | $90.46 | $91.58 | +1.15% | 1,095,384 |
| Dec 18, 2017 | $91.11 | $91.78 | $90.04 | $90.54 | +0.19% | 2,239,483 |
| Dec 11, 2017 | $92.09 | $92.61 | $89.49 | $90.37 | -2.19% | 2,448,119 |
| Dec 4, 2017 | $91.60 | $93.51 | $89.80 | $92.39 | +2.19% | 1,974,741 |
| Nov 27, 2017 | $87.62 | $91.80 | $87.38 | $90.41 | +3.20% | 1,612,542 |
| Nov 20, 2017 | $88.61 | $89.20 | $86.69 | $87.61 | -0.97% | 948,197 |
| Nov 13, 2017 | $86.33 | $89.15 | $85.24 | $88.47 | +2.03% | 1,973,323 |
| Nov 6, 2017 | $89.45 | $90.00 | $85.66 | $86.71 | -3.46% | 1,894,995 |
| Oct 30, 2017 | $92.26 | $93.41 | $89.78 | $89.82 | -2.74% | 2,436,058 |
| Oct 23, 2017 | $95.85 | $99.59 | $90.54 | $92.35 | -3.70% | 2,495,201 |
| Oct 16, 2017 | $94.69 | $96.24 | $94.04 | $95.90 | +1.56% | 1,315,072 |
| Oct 9, 2017 | $94.12 | $95.26 | $93.35 | $94.43 | +0.33% | 1,063,459 |
| Oct 2, 2017 | $91.60 | $94.80 | $91.54 | $94.12 | +2.66% | 1,829,313 |
| Sep 25, 2017 | $92.67 | $93.36 | $90.74 | $91.68 | -1.25% | 1,716,108 |
| Sep 18, 2017 | $90.73 | $93.48 | $90.73 | $92.84 | +2.39% | 1,433,649 |
| Sep 11, 2017 | $87.92 | $90.95 | $87.80 | $90.67 | +3.67% | 1,691,733 |
| Sep 5, 2017 | $87.03 | $87.54 | $85.00 | $87.46 | +0.37% | 844,084 |
| Aug 28, 2017 | $86.04 | $87.50 | $84.88 | $87.14 | +1.70% | 1,246,324 |
| Aug 21, 2017 | $85.40 | $86.80 | $84.98 | $85.68 | +0.14% | 1,499,917 |
| Aug 14, 2017 | $86.53 | $88.19 | $84.41 | $85.56 | -0.59% | 1,681,771 |
| Aug 7, 2017 | $87.99 | $88.95 | $85.28 | $86.07 | -2.09% | 1,867,255 |
| Jul 31, 2017 | $87.12 | $88.78 | $86.38 | $87.91 | +1.30% | 2,143,800 |
| Jul 24, 2017 | $93.29 | $93.60 | $84.50 | $86.78 | -7.05% | 3,960,412 |
| Jul 17, 2017 | $93.51 | $94.31 | $92.38 | $93.36 | +0.01% | 2,295,454 |
| Jul 10, 2017 | $92.33 | $94.97 | $92.05 | $93.35 | +1.02% | 2,764,043 |
| Jul 3, 2017 | $92.59 | $93.24 | $91.44 | $92.41 | +0.35% | 2,172,223 |
| Jun 26, 2017 | $92.55 | $92.92 | $90.91 | $92.09 | -0.21% | 2,278,212 |
| Jun 19, 2017 | $96.86 | $97.97 | $92.00 | $92.28 | -4.38% | 2,975,108 |
| Jun 12, 2017 | $95.41 | $96.70 | $93.68 | $96.51 | +1.17% | 1,959,526 |
| Jun 5, 2017 | $91.67 | $95.92 | $89.54 | $95.39 | +3.72% | 1,575,126 |
| May 30, 2017 | $88.53 | $92.71 | $87.94 | $91.97 | +3.99% | 1,279,616 |
| May 22, 2017 | $89.62 | $89.92 | $88.03 | $88.44 | -0.80% | 1,133,430 |
| May 15, 2017 | $89.31 | $90.08 | $85.54 | $89.15 | +0.25% | 1,321,949 |
| May 8, 2017 | $89.98 | $91.29 | $88.81 | $88.93 | -1.53% | 1,033,463 |
| May 1, 2017 | $89.25 | $90.63 | $88.43 | $90.31 | +1.44% | 1,417,648 |
| Apr 24, 2017 | $88.50 | $91.10 | $88.20 | $89.03 | +1.73% | 1,955,715 |
| Apr 17, 2017 | $82.25 | $88.75 | $82.03 | $87.52 | +6.86% | 2,818,425 |
| Apr 10, 2017 | $86.67 | $87.61 | $81.85 | $81.90 | -5.29% | 1,269,060 |
| Apr 3, 2017 | $86.86 | $87.55 | $84.93 | $86.47 | -0.45% | 1,867,545 |
| Mar 27, 2017 | $84.14 | $87.29 | $82.78 | $86.86 | +1.52% | 1,475,806 |
| Mar 20, 2017 | $88.55 | $88.72 | $84.80 | $85.56 | -3.29% | 1,787,705 |
| Mar 13, 2017 | $86.33 | $88.73 | $85.44 | $88.47 | +2.44% | 1,192,333 |
| Mar 6, 2017 | $86.45 | $87.48 | $84.69 | $86.36 | -0.92% | 1,393,723 |
| Feb 27, 2017 | $84.19 | $87.73 | $82.51 | $87.16 | +3.53% | 2,278,265 |
| Feb 21, 2017 | $85.38 | $85.99 | $82.42 | $84.19 | -1.45% | 1,130,034 |
| Feb 13, 2017 | $83.50 | $86.10 | $81.39 | $85.43 | +2.51% | 2,099,494 |
| Feb 6, 2017 | $82.92 | $83.80 | $81.62 | $83.34 | +0.23% | 2,088,890 |
| Jan 30, 2017 | $83.42 | $84.36 | $81.49 | $83.15 | -0.73% | 2,834,244 |
| Jan 23, 2017 | $80.48 | $85.13 | $80.20 | $83.76 | +3.86% | 1,897,603 |
| Jan 17, 2017 | $80.67 | $81.49 | $79.98 | $80.65 | -0.58% | 1,102,737 |
| Jan 9, 2017 | $78.52 | $81.33 | $75.86 | $81.12 | +3.61% | 1,823,953 |
| Jan 3, 2017 | $77.34 | $79.21 | $76.74 | $78.29 | +2.11% | 1,558,967 |
| Dec 27, 2016 | $78.30 | $79.00 | $76.30 | $76.67 | -1.92% | 985,181 |
| Dec 19, 2016 | $78.30 | $80.53 | $77.56 | $78.17 | -0.47% | 1,531,195 |
| Dec 12, 2016 | $79.84 | $80.38 | $78.14 | $78.54 | -1.62% | 2,410,777 |
| Dec 5, 2016 | $78.35 | $80.41 | $75.80 | $79.83 | +2.33% | 1,564,238 |
| Nov 28, 2016 | $76.87 | $80.57 | $75.64 | $78.01 | +1.08% | 2,558,613 |
| Nov 21, 2016 | $74.80 | $77.26 | $71.62 | $77.18 | +2.48% | 1,432,447 |
| Nov 14, 2016 | $75.31 | $78.08 | $74.01 | $75.31 | – | 2,640,848 |
Seasonality
LECO 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 | 4.2% | 1.4% | -1.8% | 0.2% | -0.3% | 3.2% | 5.8% | -0.1% | -2.2% | 2.4% | 5.5% | -0.1% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 10.7% | 8.2% | -12.9% | 6.4% | -2.5% | 3.0% | -1.6% | 7.6% | -5.6% | 4.7% | ||
| 2025 | 6.0% | 4.0% | -8.1% | -6.9% | 9.9% | 7.5% | 17.5% | -0.4% | -2.5% | -0.6% | 2.1% | 0.4% |
| 2024 | 2.2% | 15.5% | -0.2% | -14.1% | -10.6% | -3.6% | 8.9% | -5.7% | -0.5% | 0.3% | 13.5% | -13.9% |
| 2023 | 15.5% | 0.6% | 1.1% | -0.8% | 1.1% | 17.5% | 1.0% | -4.1% | -5.2% | -3.8% | 13.3% | 10.1% |
| 2022 | -8.3% | -0.3% | 8.6% | -2.2% | 0.8% | -8.8% | 14.7% | -3.4% | -7.6% | 12.9% | 4.1% | -1.9% |
| 2021 | -1.5% | 3.2% | 4.5% | 4.2% | 0.4% | 2.8% | 5.9% | 0.1% | -7.4% | 10.6% | -5.2% | 3.8% |
| 2020 | -7.8% | -8.2% | -15.1% | 16.7% | 2.1% | 3.1% | 7.3% | 7.0% | -4.3% | 10.6% | 12.9% | 1.5% |
| 2019 | 9.6% | -0.0% | -2.4% | 4.1% | -13.0% | 9.0% | 2.7% | -2.3% | 5.7% | 3.2% | 3.0% | 5.4% |
| 2018 | 6.5% | -10.3% | 3.2% | -7.9% | 8.1% | -1.6% | 7.0% | 0.2% | -0.4% | -13.4% | 6.2% | -7.7% |
| 2017 | 8.7% | 1.0% | 3.6% | 2.5% | 0.4% | 3.4% | -5.2% | -0.5% | 6.0% | -0.0% | -0.6% | 0.9% |