Lennar Corp (LEN) stock
LENNYSEGeneral Bldg Contractors - Residential BldgsFiscal year ends November 30Also trades as LEN.B
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 2, 2026Score 8/3012% above fair value
$85.46+2.01 (+2.41%)
Close on Oct 29, 2026Market cap $20.55BP/E 16.1Yield –
Price history
Lennar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$85.46
+2.41% on the day
52-week range
$71.78 – $133.76
-36.1% from the high
Change over 52 weeks
-31.2%
From $124.18 on Oct 29, 2025
Average volume
3.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $84.76 | $86.15 | $82.19 | $85.46 | +0.64% | 10,298,632 |
| Oct 19, 2026 | $77.38 | $85.21 | $75.70 | $84.92 | +10.17% | 22,971,486 |
| Oct 12, 2026 | $76.10 | $79.18 | $71.78 | $77.08 | +0.51% | 24,411,063 |
| Oct 5, 2026 | $78.97 | $79.73 | $73.75 | $76.69 | -3.91% | 32,201,706 |
| Sep 28, 2026 | $81.81 | $84.25 | $77.63 | $79.81 | -2.85% | 34,792,207 |
| Sep 21, 2026 | $76.98 | $83.37 | $76.50 | $82.15 | +7.48% | 25,967,097 |
| Sep 14, 2026 | $78.79 | $81.45 | $75.70 | $76.43 | -3.98% | 34,873,324 |
| Sep 8, 2026 | $82.60 | $83.05 | $76.63 | $79.60 | -4.76% | 16,626,632 |
| Aug 31, 2026 | $85.05 | $86.35 | $82.74 | $83.58 | -3.19% | 12,804,335 |
| Aug 24, 2026 | $88.00 | $89.15 | $84.67 | $86.33 | -0.79% | 11,574,262 |
| Aug 17, 2026 | $86.50 | $89.65 | $84.60 | $87.02 | +0.22% | 13,211,753 |
| Aug 10, 2026 | $87.76 | $88.41 | $85.05 | $86.83 | -1.53% | 8,434,697 |
| Aug 3, 2026 | $84.00 | $88.36 | $83.87 | $88.18 | +7.08% | 10,716,806 |
| Jul 27, 2026 | $86.01 | $88.36 | $81.95 | $82.35 | -2.71% | 13,349,810 |
| Jul 20, 2026 | $84.70 | $85.33 | $79.83 | $84.64 | +0.89% | 13,638,925 |
| Jul 13, 2026 | $84.59 | $88.17 | $82.38 | $83.89 | -0.45% | 11,100,358 |
| Jul 6, 2026 | $88.33 | $88.73 | $83.20 | $84.27 | -4.47% | 11,404,042 |
| Jun 29, 2026 | $93.22 | $93.27 | $86.00 | $88.21 | -5.68% | 9,946,282 |
| Jun 22, 2026 | $88.79 | $96.03 | $87.26 | $93.52 | +4.22% | 13,875,034 |
| Jun 15, 2026 | $91.91 | $92.39 | $85.86 | $89.73 | -0.63% | 16,210,333 |
| Jun 8, 2026 | $89.49 | $95.22 | $88.94 | $90.30 | -0.21% | 18,119,362 |
| Jun 1, 2026 | $91.23 | $92.60 | $88.82 | $90.49 | +0.79% | 11,350,871 |
| May 26, 2026 | $89.96 | $93.78 | $88.56 | $89.78 | +1.04% | 9,900,190 |
| May 18, 2026 | $83.00 | $89.53 | $81.18 | $88.86 | +7.97% | 13,381,323 |
| May 11, 2026 | $87.97 | $88.25 | $82.06 | $82.30 | -6.88% | 13,782,475 |
| May 4, 2026 | $87.32 | $91.45 | $84.27 | $88.38 | -0.08% | 12,067,332 |
| Apr 27, 2026 | $94.74 | $94.85 | $88.19 | $88.45 | -5.95% | 10,681,665 |
| Apr 20, 2026 | $92.29 | $97.94 | $91.50 | $94.05 | +1.36% | 11,836,681 |
| Apr 13, 2026 | $88.39 | $95.22 | $87.13 | $92.79 | +4.29% | 13,214,603 |
| Apr 6, 2026 | $85.60 | $91.37 | $84.57 | $88.97 | +2.87% | 17,869,856 |
| Mar 30, 2026 | $91.60 | $91.89 | $83.03 | $86.49 | -4.17% | 19,350,180 |
| Mar 23, 2026 | $92.40 | $94.82 | $89.64 | $90.25 | -0.33% | 14,449,361 |
| Mar 16, 2026 | $95.83 | $97.65 | $89.63 | $90.55 | -4.64% | 19,032,648 |
| Mar 9, 2026 | $99.53 | $100.71 | $92.17 | $94.96 | -6.14% | 20,432,061 |
| Mar 2, 2026 | $111.85 | $111.85 | $100.10 | $101.17 | -11.53% | 12,063,624 |
| Feb 23, 2026 | $116.50 | $118.10 | $109.05 | $114.36 | -1.80% | 10,473,209 |
| Feb 17, 2026 | $122.26 | $124.10 | $114.87 | $116.46 | -4.76% | 8,705,477 |
| Feb 9, 2026 | $114.24 | $124.16 | $112.31 | $122.28 | +7.24% | 11,574,752 |
| Feb 2, 2026 | $108.92 | $118.04 | $107.50 | $114.02 | +4.27% | 16,999,981 |
| Jan 26, 2026 | $111.52 | $113.94 | $107.83 | $109.35 | -2.23% | 11,089,660 |
| Jan 20, 2026 | $115.01 | $119.76 | $111.78 | $111.84 | -5.69% | 12,445,344 |
| Jan 12, 2026 | $118.42 | $123.71 | $117.17 | $118.59 | -0.55% | 19,043,701 |
| Jan 5, 2026 | $103.87 | $119.32 | $102.76 | $119.25 | +14.42% | 22,719,644 |
| Dec 29, 2025 | $104.84 | $105.12 | $102.12 | $104.22 | -0.65% | 8,769,551 |
| Dec 22, 2025 | $107.99 | $108.25 | $104.06 | $104.90 | -2.86% | 9,732,651 |
| Dec 15, 2025 | $120.00 | $121.35 | $105.23 | $107.99 | -9.53% | 35,356,447 |
| Dec 8, 2025 | $122.07 | $122.79 | $117.04 | $119.37 | -3.66% | 18,344,142 |
| Dec 1, 2025 | $129.24 | $133.76 | $123.88 | $123.91 | -5.63% | 52,845,697 |
| Nov 24, 2025 | $121.56 | $132.93 | $120.51 | $131.30 | +6.61% | 44,939,360 |
| Nov 17, 2025 | $120.30 | $124.14 | $112.11 | $123.16 | +1.69% | 83,064,256 |
| Nov 10, 2025 | $121.45 | $126.91 | $120.64 | $121.11 | -0.36% | 20,584,629 |
| Nov 3, 2025 | $122.64 | $122.87 | $118.94 | $121.55 | -1.79% | 17,144,205 |
| Oct 27, 2025 | $128.00 | $130.07 | $121.94 | $123.77 | -2.98% | 20,700,396 |
| Oct 20, 2025 | $126.39 | $130.23 | $122.30 | $127.57 | +1.39% | 15,366,878 |
| Oct 13, 2025 | $117.98 | $125.94 | $117.30 | $125.82 | +5.94% | 18,303,619 |
| Oct 6, 2025 | $130.18 | $130.81 | $117.10 | $118.77 | -8.69% | 22,666,194 |
| Sep 29, 2025 | $127.44 | $130.83 | $124.50 | $130.07 | +3.20% | 12,004,061 |
| Sep 22, 2025 | $124.75 | $126.93 | $121.10 | $126.04 | -1.01% | 19,617,217 |
| Sep 15, 2025 | $137.88 | $139.44 | $125.16 | $127.32 | -7.25% | 36,743,245 |
| Sep 8, 2025 | $141.50 | $142.61 | $135.58 | $137.27 | -3.25% | 14,582,288 |
| Sep 2, 2025 | $130.50 | $144.24 | $130.32 | $141.88 | +6.56% | 12,213,934 |
| Aug 25, 2025 | $135.53 | $135.53 | $131.00 | $133.14 | -1.92% | 13,863,196 |
| Aug 18, 2025 | $132.60 | $136.92 | $126.80 | $135.75 | +2.88% | 16,057,002 |
| Aug 11, 2025 | $121.24 | $136.07 | $118.26 | $131.95 | +9.18% | 19,773,381 |
| Aug 4, 2025 | $115.92 | $122.83 | $115.67 | $120.85 | +4.20% | 12,406,706 |
| Jul 28, 2025 | $114.93 | $117.89 | $110.33 | $115.98 | +0.56% | 13,059,764 |
| Jul 21, 2025 | $110.83 | $119.60 | $108.98 | $115.33 | +5.26% | 15,805,400 |
| Jul 14, 2025 | $113.15 | $114.32 | $107.46 | $109.57 | -3.85% | 13,046,989 |
| Jul 7, 2025 | $109.98 | $118.44 | $108.08 | $113.96 | +3.49% | 18,301,075 |
| Jun 30, 2025 | $110.37 | $118.38 | $109.37 | $110.12 | -0.08% | 15,591,637 |
| Jun 23, 2025 | $105.50 | $112.70 | $105.42 | $110.21 | +3.56% | 16,187,140 |
| Jun 16, 2025 | $109.70 | $114.21 | $102.53 | $106.42 | -2.02% | 23,846,744 |
| Jun 9, 2025 | $109.70 | $116.49 | $107.70 | $108.61 | +0.07% | 14,535,344 |
| Jun 2, 2025 | $105.11 | $111.00 | $102.98 | $108.53 | +2.31% | 11,024,687 |
| May 26, 2025 | $104.16 | $108.13 | $103.76 | $106.08 | +0.86% | 11,883,295 |
| May 19, 2025 | $109.48 | $111.39 | $103.57 | $105.18 | -5.97% | 12,046,445 |
| May 12, 2025 | $111.86 | $114.32 | $107.20 | $111.86 | +2.96% | 14,170,894 |
| May 5, 2025 | $109.50 | $110.75 | $106.08 | $108.64 | -1.42% | 11,701,651 |
| Apr 28, 2025 | $107.60 | $110.44 | $105.41 | $110.20 | +2.39% | 8,991,436 |
| Apr 21, 2025 | $103.78 | $111.61 | $102.62 | $107.63 | +2.77% | 11,602,063 |
| Apr 14, 2025 | $107.38 | $107.56 | $101.89 | $104.73 | -0.48% | 9,016,195 |
| Apr 7, 2025 | $108.88 | $112.12 | $98.42 | $105.24 | -5.21% | 22,498,912 |
| Mar 31, 2025 | $114.22 | $115.89 | $106.20 | $111.03 | -2.55% | 20,542,421 |
| Mar 24, 2025 | $115.06 | $119.83 | $113.61 | $113.93 | -1.12% | 13,950,029 |
| Mar 17, 2025 | $118.32 | $122.82 | $111.26 | $115.22 | -2.44% | 23,159,602 |
| Mar 10, 2025 | $125.57 | $129.27 | $115.61 | $118.10 | -5.66% | 16,226,754 |
| Mar 3, 2025 | $119.69 | $126.86 | $116.67 | $125.19 | +4.65% | 13,932,373 |
| Feb 24, 2025 | $120.57 | $124.82 | $118.18 | $119.63 | -0.78% | 12,332,365 |
| Feb 18, 2025 | $122.59 | $123.53 | $117.90 | $120.57 | -2.64% | 10,722,786 |
| Feb 10, 2025 | $122.96 | $126.75 | $119.25 | $123.84 | +1.56% | 19,389,515 |
| Feb 3, 2025 | $128.60 | $130.29 | $121.40 | $121.94 | -7.09% | 19,354,167 |
| Jan 27, 2025 | $132.96 | $138.47 | $131.15 | $131.24 | -0.85% | 18,679,115 |
| Jan 21, 2025 | $136.01 | $139.19 | $132.16 | $132.36 | -6.49% | 14,858,679 |
| Jan 13, 2025 | $129.49 | $143.76 | $128.41 | $141.54 | +9.25% | 20,229,151 |
| Jan 6, 2025 | $136.80 | $137.76 | $129.36 | $129.56 | -4.65% | 12,385,819 |
| Dec 30, 2024 | $136.99 | $138.30 | $133.72 | $135.88 | -0.95% | 9,002,575 |
| Dec 23, 2024 | $137.60 | $139.64 | $136.61 | $137.19 | -0.64% | 10,527,803 |
| Dec 16, 2024 | $154.39 | $156.76 | $135.21 | $138.08 | -10.56% | 25,163,511 |
| Dec 9, 2024 | $165.00 | $166.24 | $152.32 | $154.39 | -5.54% | 12,632,150 |
| Dec 2, 2024 | $174.39 | $175.65 | $162.93 | $163.45 | -6.27% | 9,655,880 |
| Nov 25, 2024 | $172.00 | $180.12 | $171.93 | $174.39 | +3.09% | 7,306,960 |
| Nov 18, 2024 | $167.16 | $170.41 | $166.31 | $169.17 | +0.19% | 8,531,016 |
| Nov 11, 2024 | $173.31 | $174.38 | $165.94 | $168.85 | -2.16% | 8,481,227 |
| Nov 4, 2024 | $170.89 | $177.37 | $163.94 | $172.58 | +1.72% | 10,498,807 |
| Oct 28, 2024 | $174.87 | $175.80 | $160.62 | $169.66 | -2.09% | 10,920,621 |
| Oct 21, 2024 | $187.91 | $188.08 | $170.76 | $173.28 | -8.28% | 10,718,079 |
| Oct 14, 2024 | $178.23 | $189.65 | $177.74 | $188.93 | +6.03% | 7,231,700 |
| Oct 7, 2024 | $180.00 | $183.69 | $177.60 | $178.19 | -2.23% | 8,202,900 |
| Sep 30, 2024 | $186.12 | $189.03 | $179.62 | $182.25 | -2.56% | 9,060,100 |
| Sep 23, 2024 | $184.85 | $189.17 | $181.12 | $187.03 | +2.66% | 9,175,600 |
| Sep 16, 2024 | $187.44 | $193.80 | $181.27 | $182.19 | -2.00% | 14,456,900 |
| Sep 9, 2024 | $179.62 | $186.43 | $173.47 | $185.91 | +3.62% | 8,796,000 |
| Sep 3, 2024 | $182.31 | $183.94 | $175.50 | $179.42 | -1.45% | 6,990,500 |
| Aug 26, 2024 | $186.50 | $186.60 | $178.54 | $182.06 | -1.60% | 5,179,700 |
| Aug 19, 2024 | $173.00 | $185.68 | $172.71 | $185.02 | +7.72% | 8,420,900 |
| Aug 12, 2024 | $169.90 | $173.41 | $167.09 | $171.76 | +1.18% | 6,564,700 |
| Aug 5, 2024 | $163.00 | $175.82 | $162.67 | $169.76 | -2.69% | 10,493,700 |
| Jul 29, 2024 | $177.32 | $182.53 | $170.01 | $174.46 | -1.27% | 11,696,100 |
| Jul 22, 2024 | $169.95 | $178.75 | $167.01 | $176.71 | +3.38% | 11,266,900 |
| Jul 15, 2024 | $160.04 | $177.79 | $158.43 | $170.94 | +6.92% | 13,492,600 |
| Jul 8, 2024 | $144.00 | $161.50 | $141.15 | $159.88 | +12.09% | 14,866,100 |
| Jul 1, 2024 | $150.51 | $150.84 | $140.65 | $142.63 | -4.83% | 7,379,800 |
| Jun 24, 2024 | $151.01 | $152.33 | $146.95 | $149.87 | -1.11% | 12,397,800 |
| Jun 17, 2024 | $154.93 | $157.42 | $147.08 | $151.55 | -2.29% | 17,400,500 |
| Jun 10, 2024 | $152.88 | $161.34 | $150.69 | $155.10 | +0.70% | 11,957,600 |
| Jun 3, 2024 | $160.49 | $161.30 | $152.00 | $154.02 | -3.95% | 8,598,400 |
| May 28, 2024 | $156.75 | $160.41 | $151.90 | $160.35 | +2.54% | 10,590,600 |
| May 20, 2024 | $166.01 | $166.41 | $153.46 | $156.38 | -5.73% | 7,503,300 |
| May 13, 2024 | $163.89 | $171.27 | $161.00 | $165.88 | +1.81% | 7,997,200 |
| May 6, 2024 | $159.94 | $163.72 | $158.15 | $162.93 | +3.06% | 6,365,500 |
| Apr 29, 2024 | $155.30 | $163.12 | $150.49 | $158.10 | +2.47% | 7,506,900 |
| Apr 22, 2024 | $151.25 | $158.24 | $148.81 | $154.29 | +2.73% | 8,644,900 |
| Apr 15, 2024 | $159.70 | $160.62 | $149.14 | $150.19 | -6.07% | 12,188,300 |
| Apr 8, 2024 | $166.30 | $167.17 | $156.11 | $159.90 | -3.80% | 11,105,000 |
| Apr 1, 2024 | $171.80 | $172.34 | $160.27 | $166.22 | -3.35% | 10,918,100 |
| Mar 25, 2024 | $166.20 | $172.59 | $165.38 | $171.98 | +3.24% | 6,136,400 |
| Mar 18, 2024 | $157.20 | $167.10 | $154.93 | $166.58 | +6.39% | 8,600,000 |
| Mar 11, 2024 | $163.38 | $167.49 | $151.52 | $156.57 | -4.64% | 19,552,700 |
| Mar 4, 2024 | $162.30 | $166.39 | $158.63 | $164.19 | +1.68% | 9,445,300 |
| Feb 26, 2024 | $155.00 | $161.75 | $152.83 | $161.48 | +4.13% | 8,606,100 |
| Feb 20, 2024 | $149.08 | $156.38 | $148.85 | $155.08 | +3.24% | 5,752,800 |
| Feb 12, 2024 | $153.57 | $158.36 | $148.78 | $150.22 | -1.83% | 10,731,200 |
| Feb 5, 2024 | $152.58 | $154.11 | $149.14 | $153.02 | -0.64% | 7,993,200 |
| Jan 29, 2024 | $148.50 | $155.58 | $147.32 | $154.01 | +3.79% | 10,150,400 |
| Jan 22, 2024 | $152.32 | $155.37 | $144.77 | $148.38 | -2.26% | 12,665,400 |
| Jan 16, 2024 | $150.65 | $152.66 | $148.51 | $151.81 | +0.04% | 8,885,900 |
| Jan 8, 2024 | $147.40 | $155.71 | $147.20 | $151.75 | +3.75% | 11,858,000 |
| Jan 2, 2024 | $147.25 | $148.45 | $143.73 | $146.27 | -1.86% | 7,279,400 |
| Dec 26, 2023 | $147.94 | $149.88 | $147.21 | $149.04 | +1.10% | 4,614,100 |
| Dec 18, 2023 | $149.21 | $150.08 | $144.91 | $147.42 | -1.25% | 9,939,100 |
| Dec 11, 2023 | $139.05 | $156.01 | $137.95 | $149.28 | +6.95% | 20,584,000 |
| Dec 4, 2023 | $130.92 | $140.00 | $130.29 | $139.58 | +6.08% | 9,251,800 |
| Nov 27, 2023 | $126.08 | $131.67 | $125.17 | $131.58 | +3.09% | 8,062,400 |
| Nov 20, 2023 | $126.79 | $128.77 | $126.03 | $127.63 | +0.11% | 3,792,000 |
| Nov 13, 2023 | $122.69 | $131.27 | $120.50 | $127.49 | +4.33% | 10,461,700 |
| Nov 6, 2023 | $117.89 | $122.65 | $116.62 | $122.20 | +1.99% | 7,675,200 |
| Oct 30, 2023 | $104.64 | $122.08 | $103.41 | $119.82 | +15.44% | 11,844,900 |
| Oct 23, 2023 | $103.84 | $106.45 | $102.90 | $103.79 | 0.00% | 9,170,200 |
| Oct 16, 2023 | $110.24 | $111.13 | $103.55 | $103.79 | -5.04% | 8,627,000 |
| Oct 9, 2023 | $108.16 | $114.99 | $107.53 | $109.30 | +0.07% | 9,985,300 |
| Oct 2, 2023 | $111.42 | $113.24 | $106.50 | $109.22 | -2.68% | 12,222,200 |
| Sep 25, 2023 | $112.70 | $116.58 | $111.36 | $112.23 | -1.12% | 11,679,600 |
| Sep 18, 2023 | $115.06 | $119.42 | $111.69 | $113.50 | -1.10% | 12,930,300 |
| Sep 11, 2023 | $118.74 | $121.52 | $110.00 | $114.76 | -3.29% | 15,081,900 |
| Sep 5, 2023 | $120.23 | $120.31 | $114.44 | $118.67 | -1.65% | 7,512,900 |
| Aug 28, 2023 | $114.42 | $121.20 | $113.11 | $120.66 | +5.80% | 11,858,000 |
| Aug 21, 2023 | $117.00 | $117.97 | $112.18 | $114.04 | -2.53% | 10,511,300 |
| Aug 14, 2023 | $123.23 | $126.93 | $115.89 | $117.00 | -5.06% | 12,187,800 |
| Aug 7, 2023 | $125.19 | $127.54 | $122.81 | $123.23 | -1.86% | 7,396,200 |
| Jul 31, 2023 | $128.33 | $128.51 | $121.38 | $125.57 | -1.73% | 8,668,800 |
| Jul 24, 2023 | $126.90 | $129.06 | $125.58 | $127.78 | +0.89% | 9,075,700 |
| Jul 17, 2023 | $131.66 | $132.50 | $124.80 | $126.65 | -4.95% | 10,942,900 |
| Jul 10, 2023 | $119.93 | $133.24 | $119.77 | $133.24 | +10.84% | 9,620,900 |
| Jul 3, 2023 | $125.71 | $125.99 | $119.62 | $120.21 | -4.07% | 8,118,000 |
| Jun 26, 2023 | $122.75 | $127.08 | $120.41 | $125.31 | +2.46% | 13,046,500 |
| Jun 20, 2023 | $121.46 | $123.06 | $120.40 | $122.30 | +1.90% | 9,716,500 |
| Jun 12, 2023 | $114.98 | $121.95 | $113.92 | $120.02 | +5.10% | 23,301,800 |
| Jun 5, 2023 | $111.98 | $117.04 | $110.19 | $114.20 | +1.96% | 11,861,200 |
| May 30, 2023 | $107.50 | $112.73 | $105.90 | $112.00 | +4.23% | 12,202,100 |
| May 22, 2023 | $113.37 | $114.13 | $106.27 | $107.45 | -5.41% | 10,146,200 |
| May 15, 2023 | $113.18 | $115.99 | $111.08 | $113.59 | +0.32% | 8,914,100 |
| May 8, 2023 | $113.00 | $116.18 | $112.11 | $113.23 | -0.19% | 7,558,100 |
| May 1, 2023 | $112.50 | $115.90 | $110.46 | $113.44 | +0.56% | 8,436,900 |
| Apr 24, 2023 | $110.93 | $113.41 | $108.86 | $112.81 | +1.45% | 6,822,500 |
| Apr 17, 2023 | $104.65 | $113.90 | $104.48 | $111.20 | +5.90% | 9,535,800 |
| Apr 10, 2023 | $101.70 | $106.89 | $101.21 | $105.00 | +2.88% | 9,611,600 |
| Apr 3, 2023 | $104.46 | $105.74 | $100.95 | $102.06 | -2.90% | 6,441,000 |
| Mar 27, 2023 | $104.10 | $105.24 | $101.31 | $105.11 | +1.32% | 9,969,100 |
| Mar 20, 2023 | $103.51 | $106.13 | $101.72 | $103.74 | +0.23% | 10,568,500 |
| Mar 13, 2023 | $96.37 | $104.84 | $96.06 | $103.50 | +6.28% | 20,888,100 |
| Mar 6, 2023 | $97.70 | $101.20 | $96.35 | $97.38 | -0.24% | 11,925,100 |
| Feb 27, 2023 | $97.00 | $98.54 | $94.11 | $97.61 | +1.85% | 10,930,700 |
| Feb 21, 2023 | $97.51 | $98.71 | $94.32 | $95.84 | -3.28% | 8,522,100 |
| Feb 13, 2023 | $101.74 | $104.98 | $97.83 | $99.09 | -2.76% | 10,381,700 |
| Feb 6, 2023 | $103.64 | $104.00 | $100.04 | $101.90 | -2.78% | 8,746,400 |
| Jan 30, 2023 | $99.79 | $109.28 | $99.01 | $104.81 | +4.17% | 12,624,800 |
| Jan 23, 2023 | $96.21 | $101.42 | $96.21 | $100.61 | +4.05% | 8,608,800 |
| Jan 17, 2023 | $98.47 | $101.27 | $94.49 | $96.69 | -2.16% | 9,431,800 |
| Jan 9, 2023 | $95.31 | $99.78 | $94.21 | $98.82 | +3.30% | 11,066,800 |
| Jan 3, 2023 | $91.69 | $96.50 | $90.74 | $95.66 | +5.70% | 8,788,800 |
| Dec 27, 2022 | $90.05 | $91.32 | $88.42 | $90.50 | -0.13% | 4,726,200 |
| Dec 19, 2022 | $92.50 | $92.90 | $88.42 | $90.62 | -1.71% | 10,538,500 |
| Dec 12, 2022 | $88.84 | $95.24 | $87.35 | $92.20 | +4.18% | 19,851,200 |
| Dec 5, 2022 | $86.56 | $90.01 | $84.51 | $88.50 | +0.23% | 10,756,100 |
| Nov 28, 2022 | $85.84 | $90.34 | $84.45 | $88.30 | +2.22% | 8,081,800 |
| Nov 21, 2022 | $84.63 | $86.80 | $82.73 | $86.38 | +1.97% | 6,490,100 |
| Nov 14, 2022 | $87.40 | $88.94 | $83.09 | $84.71 | -3.77% | 8,070,300 |
| Nov 7, 2022 | $80.09 | $90.00 | $76.79 | $88.03 | +10.58% | 14,446,700 |
| Oct 31, 2022 | $80.90 | $83.52 | $77.25 | $79.61 | -2.96% | 14,290,800 |
| Oct 24, 2022 | $73.92 | $82.17 | $72.83 | $82.04 | +11.73% | 11,272,500 |
| Oct 17, 2022 | $74.77 | $77.19 | $69.90 | $73.43 | -0.04% | 10,590,800 |
| Oct 10, 2022 | $78.70 | $80.40 | $71.12 | $73.46 | -5.95% | 11,212,900 |
| Oct 3, 2022 | $75.86 | $81.30 | $74.64 | $78.11 | +4.78% | 11,325,900 |
| Sep 26, 2022 | $76.27 | $77.98 | $72.77 | $74.55 | -3.27% | 12,942,000 |
| Sep 19, 2022 | $76.78 | $78.89 | $75.09 | $77.07 | +1.69% | 15,990,000 |
| Sep 12, 2022 | $80.71 | $81.73 | $72.48 | $75.79 | -5.05% | 17,453,200 |
| Sep 6, 2022 | $77.81 | $80.21 | $75.89 | $79.82 | +2.50% | 6,728,400 |
| Aug 29, 2022 | $79.58 | $80.99 | $75.09 | $77.87 | -3.06% | 11,624,800 |
| Aug 22, 2022 | $82.47 | $85.16 | $79.69 | $80.33 | -4.19% | 12,244,600 |
| Aug 15, 2022 | $88.01 | $89.08 | $83.20 | $83.84 | -5.02% | 13,114,000 |
| Aug 8, 2022 | $85.40 | $89.31 | $83.79 | $88.27 | +4.18% | 11,180,700 |
| Aug 1, 2022 | $84.99 | $86.35 | $81.00 | $84.73 | -0.32% | 14,386,000 |
| Jul 25, 2022 | $81.89 | $85.80 | $79.91 | $85.00 | +2.31% | 14,366,100 |
| Jul 18, 2022 | $78.20 | $85.58 | $76.86 | $83.08 | +6.39% | 13,808,500 |
| Jul 11, 2022 | $78.06 | $80.29 | $74.71 | $78.09 | -0.38% | 13,010,400 |
| Jul 5, 2022 | $74.05 | $79.05 | $73.70 | $78.39 | +5.08% | 13,209,700 |
| Jun 27, 2022 | $71.85 | $74.82 | $67.78 | $74.60 | +3.71% | 12,028,600 |
| Jun 21, 2022 | $65.95 | $72.68 | $63.82 | $71.93 | +11.30% | 16,499,200 |
| Jun 13, 2022 | $71.63 | $73.98 | $62.54 | $64.63 | -13.19% | 20,391,600 |
| Jun 6, 2022 | $80.36 | $81.42 | $74.44 | $74.45 | -7.16% | 11,777,900 |
| May 31, 2022 | $80.14 | $80.91 | $78.40 | $80.19 | -1.21% | 7,416,800 |
| May 23, 2022 | $75.00 | $81.24 | $70.56 | $81.17 | +9.04% | 10,114,000 |
| May 16, 2022 | $76.40 | $77.69 | $71.99 | $74.44 | -3.02% | 11,087,400 |
| May 9, 2022 | $77.08 | $80.16 | $70.67 | $76.76 | -2.27% | 14,621,800 |
| May 2, 2022 | $76.36 | $83.63 | $75.24 | $78.54 | +2.68% | 14,984,000 |
| Apr 25, 2022 | $76.10 | $80.39 | $75.38 | $76.49 | -0.64% | 12,881,900 |
| Apr 18, 2022 | $76.16 | $81.85 | $75.49 | $76.98 | +0.27% | 11,031,800 |
| Apr 11, 2022 | $74.40 | $79.69 | $74.13 | $76.77 | +2.47% | 10,910,100 |
| Apr 4, 2022 | $82.46 | $82.92 | $73.01 | $74.92 | -9.00% | 19,787,300 |
| Mar 28, 2022 | $82.71 | $86.18 | $81.09 | $82.33 | -0.54% | 18,618,300 |
| Mar 21, 2022 | $91.75 | $92.19 | $81.92 | $82.78 | -10.55% | 16,214,700 |
| Mar 14, 2022 | $86.84 | $92.86 | $82.52 | $92.54 | +6.90% | 17,623,200 |
| Mar 7, 2022 | $89.33 | $90.12 | $82.03 | $86.57 | -2.88% | 11,492,200 |
| Feb 28, 2022 | $89.92 | $93.11 | $88.05 | $89.14 | -1.86% | 11,396,400 |
| Feb 22, 2022 | $88.00 | $91.12 | $79.52 | $90.83 | +1.57% | 13,400,800 |
| Feb 14, 2022 | $91.21 | $92.72 | $88.40 | $89.43 | -2.31% | 10,094,300 |
| Feb 7, 2022 | $91.14 | $97.50 | $90.24 | $91.54 | +1.37% | 12,739,000 |
| Jan 31, 2022 | $93.34 | $97.90 | $90.27 | $90.30 | -3.34% | 11,100,600 |
| Jan 24, 2022 | $93.90 | $100.12 | $89.10 | $93.42 | -1.98% | 17,979,500 |
| Jan 18, 2022 | $106.19 | $106.43 | $94.90 | $95.31 | -11.88% | 14,922,600 |
| Jan 10, 2022 | $101.51 | $112.50 | $100.44 | $108.16 | +5.06% | 14,441,500 |
| Jan 3, 2022 | $115.84 | $116.36 | $102.79 | $102.95 | -11.37% | 14,947,200 |
| Dec 27, 2021 | $112.86 | $116.73 | $111.81 | $116.16 | +3.67% | 5,726,800 |
| Dec 20, 2021 | $104.45 | $112.98 | $103.42 | $112.05 | +5.87% | 9,121,000 |
| Dec 13, 2021 | $117.33 | $117.54 | $104.74 | $105.84 | -9.47% | 23,780,900 |
| Dec 6, 2021 | $113.41 | $117.25 | $112.49 | $116.91 | +4.09% | 11,800,200 |
| Nov 29, 2021 | $107.88 | $114.67 | $104.22 | $112.32 | +4.93% | 11,782,400 |
| Nov 22, 2021 | $112.06 | $112.70 | $106.38 | $107.04 | -3.94% | 6,275,900 |
| Nov 15, 2021 | $108.22 | $114.39 | $106.24 | $111.43 | +2.96% | 8,258,700 |
| Nov 8, 2021 | $104.51 | $108.55 | $103.60 | $108.23 | +3.78% | 7,023,600 |
| Nov 1, 2021 | $100.07 | $104.79 | $99.13 | $104.29 | +4.36% | 8,869,500 |
| Oct 25, 2021 | $100.33 | $104.07 | $99.09 | $99.93 | -0.57% | 13,163,700 |
| Oct 18, 2021 | $97.65 | $103.03 | $97.27 | $100.50 | +3.48% | 10,635,000 |
| Oct 11, 2021 | $93.76 | $99.73 | $93.33 | $97.12 | +3.48% | 10,658,600 |
| Oct 4, 2021 | $93.02 | $95.75 | $91.28 | $93.85 | +0.16% | 13,023,000 |
| Sep 27, 2021 | $99.14 | $99.98 | $93.24 | $93.70 | -6.26% | 13,681,400 |
| Sep 20, 2021 | $98.72 | $100.65 | $95.51 | $99.96 | -1.30% | 15,069,500 |
| Sep 13, 2021 | $100.27 | $101.67 | $97.10 | $101.28 | +1.54% | 11,580,200 |
| Sep 7, 2021 | $104.84 | $106.13 | $99.46 | $99.74 | -5.56% | 8,214,500 |
| Aug 30, 2021 | $108.01 | $109.95 | $104.62 | $105.61 | -2.18% | 7,876,800 |
| Aug 23, 2021 | $105.76 | $108.88 | $102.44 | $107.96 | +2.51% | 6,987,100 |
| Aug 16, 2021 | $107.69 | $110.14 | $102.32 | $105.32 | -2.63% | 7,570,400 |
| Aug 9, 2021 | $103.81 | $109.54 | $102.92 | $108.17 | +3.96% | 5,435,600 |
| Aug 2, 2021 | $106.29 | $107.96 | $103.65 | $104.05 | -1.05% | 7,426,600 |
| Jul 26, 2021 | $102.96 | $107.52 | $100.07 | $105.15 | +2.23% | 9,406,000 |
| Jul 19, 2021 | $94.47 | $103.19 | $94.07 | $102.86 | +7.19% | 9,899,200 |
| Jul 12, 2021 | $97.98 | $99.06 | $95.32 | $95.96 | -3.00% | 8,442,000 |
| Jul 6, 2021 | $100.82 | $102.79 | $97.54 | $98.93 | -2.43% | 12,678,700 |
| Jun 28, 2021 | $97.63 | $102.39 | $97.26 | $101.39 | +4.43% | 11,046,400 |
| Jun 21, 2021 | $98.56 | $99.48 | $95.30 | $97.09 | -1.10% | 14,771,900 |
| Jun 14, 2021 | $92.65 | $99.76 | $90.92 | $98.17 | +5.85% | 23,151,700 |
| Jun 7, 2021 | $96.70 | $96.82 | $90.53 | $92.74 | -4.00% | 10,355,300 |
| Jun 1, 2021 | $100.09 | $100.77 | $93.91 | $96.60 | -2.43% | 9,258,000 |
| May 24, 2021 | $95.34 | $100.15 | $94.55 | $99.01 | +4.67% | 10,204,400 |
| May 17, 2021 | $99.42 | $99.75 | $92.44 | $94.59 | -5.13% | 12,685,200 |
| May 10, 2021 | $107.75 | $110.61 | $95.63 | $99.71 | -7.72% | 14,473,500 |
| May 3, 2021 | $104.81 | $108.23 | $104.16 | $108.05 | +4.30% | 7,936,900 |
| Apr 26, 2021 | $102.36 | $105.73 | $101.87 | $103.60 | +1.71% | 8,801,200 |
| Apr 19, 2021 | $105.98 | $106.16 | $98.38 | $101.86 | -3.80% | 9,967,600 |
| Apr 12, 2021 | $105.75 | $106.40 | $102.14 | $105.88 | +0.34% | 10,443,400 |
| Apr 5, 2021 | $104.18 | $106.24 | $101.07 | $105.52 | +2.02% | 8,796,900 |
| Mar 29, 2021 | $103.28 | $104.53 | $98.50 | $103.43 | +0.56% | 8,422,100 |
| Mar 22, 2021 | $96.03 | $103.79 | $93.47 | $102.85 | +8.13% | 12,801,800 |
| Mar 15, 2021 | $88.47 | $101.55 | $87.19 | $95.12 | +8.20% | 24,176,900 |
| Mar 8, 2021 | $86.40 | $92.85 | $86.10 | $87.91 | +2.24% | 13,245,000 |
| Mar 1, 2021 | $83.97 | $86.45 | $77.86 | $85.98 | +3.63% | 16,508,200 |
| Feb 22, 2021 | $86.82 | $87.46 | $80.18 | $82.97 | -5.13% | 15,193,600 |
| Feb 16, 2021 | $92.53 | $92.53 | $85.62 | $87.46 | -5.53% | 9,981,100 |
| Feb 8, 2021 | $91.31 | $95.72 | $91.04 | $92.58 | +1.78% | 12,610,200 |
| Feb 1, 2021 | $83.79 | $91.21 | $81.50 | $90.96 | +9.39% | 13,535,800 |
| Jan 25, 2021 | $85.70 | $88.96 | $81.95 | $83.15 | -1.74% | 16,003,400 |
| Jan 19, 2021 | $77.00 | $85.75 | $76.59 | $84.62 | +10.48% | 11,593,200 |
| Jan 11, 2021 | $72.65 | $79.63 | $72.39 | $76.59 | +4.36% | 13,587,700 |
| Jan 4, 2021 | $76.68 | $77.00 | $71.52 | $73.39 | -3.73% | 15,392,000 |
| Dec 28, 2020 | $80.83 | $80.99 | $76.10 | $76.23 | -5.22% | 5,656,100 |
| Dec 21, 2020 | $79.63 | $80.76 | $77.83 | $80.43 | -0.51% | 8,058,100 |
| Dec 14, 2020 | $73.95 | $82.55 | $73.16 | $80.84 | +11.11% | 22,954,000 |
| Dec 7, 2020 | $74.18 | $76.44 | $71.23 | $72.76 | -1.52% | 14,075,400 |
| Nov 30, 2020 | $77.19 | $77.56 | $70.97 | $73.88 | -4.93% | 15,086,100 |
| Nov 23, 2020 | $75.93 | $78.95 | $75.64 | $77.71 | +2.57% | 6,534,500 |
| Nov 16, 2020 | $75.89 | $77.85 | $74.13 | $75.76 | +0.21% | 11,204,300 |
| Nov 9, 2020 | $76.90 | $77.74 | $69.69 | $75.60 | +0.01% | 16,415,200 |
| Nov 2, 2020 | $71.84 | $80.93 | $70.97 | $75.59 | +7.63% | 16,102,500 |
| Oct 26, 2020 | $77.00 | $77.40 | $69.41 | $70.23 | -10.27% | 14,024,300 |
| Oct 19, 2020 | $84.93 | $84.96 | $75.72 | $78.27 | -7.57% | 15,111,700 |
| Oct 12, 2020 | $84.45 | $86.80 | $81.72 | $84.68 | +0.73% | 9,965,700 |
| Oct 5, 2020 | $84.35 | $85.57 | $79.72 | $84.07 | +0.25% | 12,571,200 |
| Sep 28, 2020 | $78.19 | $84.19 | $77.28 | $83.86 | +9.34% | 14,762,400 |
| Sep 21, 2020 | $77.38 | $80.06 | $74.75 | $76.70 | -3.13% | 13,632,300 |
| Sep 14, 2020 | $79.46 | $79.88 | $74.65 | $79.18 | +2.19% | 26,150,600 |
| Sep 8, 2020 | $72.00 | $77.91 | $71.78 | $77.48 | +5.24% | 7,966,200 |
| Aug 31, 2020 | $75.52 | $78.74 | $71.34 | $73.62 | -3.04% | 11,520,000 |
| Aug 24, 2020 | $80.00 | $80.00 | $75.65 | $75.93 | -4.32% | 8,714,000 |
| Aug 17, 2020 | $75.00 | $79.64 | $74.57 | $79.36 | +6.88% | 12,736,000 |
| Aug 10, 2020 | $73.42 | $76.69 | $73.28 | $74.25 | +1.38% | 11,362,600 |
| Aug 3, 2020 | $72.86 | $74.35 | $71.93 | $73.24 | +1.23% | 8,185,000 |
| Jul 27, 2020 | $70.31 | $74.32 | $69.93 | $72.35 | +3.67% | 13,025,000 |
| Jul 20, 2020 | $69.12 | $73.75 | $67.37 | $69.79 | +0.27% | 14,082,800 |
| Jul 13, 2020 | $65.25 | $71.68 | $62.24 | $69.60 | +6.65% | 19,181,500 |
| Jul 6, 2020 | $61.32 | $65.97 | $60.93 | $65.26 | +8.46% | 17,083,100 |
| Jun 29, 2020 | $59.26 | $61.92 | $57.89 | $60.17 | +1.98% | 10,893,800 |
| Jun 22, 2020 | $60.31 | $62.11 | $57.13 | $59.00 | -1.96% | 20,302,500 |
| Jun 15, 2020 | $57.36 | $65.69 | $57.09 | $60.18 | +1.57% | 26,411,000 |
| Jun 8, 2020 | $63.51 | $65.48 | $57.16 | $59.25 | -7.00% | 20,884,300 |
| Jun 1, 2020 | $60.90 | $64.73 | $59.23 | $63.71 | +5.38% | 20,518,000 |
| May 26, 2020 | $62.71 | $65.90 | $59.29 | $60.46 | +0.62% | 17,439,800 |
| May 18, 2020 | $53.41 | $60.46 | $53.30 | $60.09 | +18.66% | 17,371,900 |
| May 11, 2020 | $52.68 | $53.81 | $46.10 | $50.64 | -6.24% | 15,817,600 |
| May 4, 2020 | $48.62 | $54.43 | $48.00 | $54.01 | +9.20% | 14,545,200 |
| Apr 27, 2020 | $43.45 | $53.31 | $42.98 | $49.46 | +15.35% | 20,212,100 |
| Apr 20, 2020 | $41.38 | $43.48 | $38.51 | $42.88 | -0.12% | 13,675,900 |
| Apr 13, 2020 | $44.15 | $44.25 | $39.21 | $42.93 | -4.17% | 16,788,900 |
| Apr 6, 2020 | $36.46 | $47.83 | $35.69 | $44.80 | +34.17% | 18,702,200 |
| Mar 30, 2020 | $40.55 | $40.70 | $32.41 | $33.39 | -17.06% | 19,896,900 |
| Mar 23, 2020 | $31.75 | $42.87 | $28.21 | $40.26 | +18.13% | 28,113,200 |
| Mar 16, 2020 | $39.10 | $40.00 | $25.42 | $34.08 | -25.39% | 42,450,000 |
| Mar 9, 2020 | $58.19 | $59.53 | $42.17 | $45.68 | -26.97% | 29,566,100 |
| Mar 2, 2020 | $60.77 | $67.12 | $59.83 | $62.55 | +3.66% | 23,530,000 |
| Feb 24, 2020 | $69.81 | $70.39 | $59.02 | $60.34 | -14.59% | 16,644,400 |
| Feb 18, 2020 | $70.46 | $71.38 | $69.86 | $70.65 | +0.43% | 6,613,500 |
| Feb 10, 2020 | $69.11 | $71.23 | $69.09 | $70.35 | +1.97% | 12,153,200 |
| Feb 3, 2020 | $66.51 | $69.45 | $65.44 | $68.99 | +3.96% | 12,359,000 |
| Jan 27, 2020 | $66.17 | $68.59 | $66.00 | $66.36 | -0.42% | 16,924,900 |
| Jan 21, 2020 | $63.15 | $68.04 | $63.15 | $66.64 | +5.63% | 17,223,500 |
| Jan 13, 2020 | $59.63 | $64.04 | $59.63 | $63.09 | +5.64% | 16,883,800 |
| Jan 6, 2020 | $56.68 | $60.24 | $56.54 | $59.72 | +5.76% | 31,642,000 |
| Dec 30, 2019 | $55.75 | $56.75 | $55.21 | $56.47 | +0.84% | 13,709,100 |
| Dec 23, 2019 | $56.64 | $56.91 | $55.53 | $56.00 | -1.13% | 9,602,500 |
| Dec 16, 2019 | $58.31 | $58.62 | $55.10 | $56.64 | -2.85% | 21,288,600 |
| Dec 9, 2019 | $59.02 | $59.83 | $57.73 | $58.30 | -0.77% | 11,185,000 |
| Dec 2, 2019 | $59.60 | $60.27 | $58.11 | $58.75 | -1.51% | 13,168,100 |
| Nov 25, 2019 | $58.97 | $60.69 | $58.94 | $59.65 | +1.48% | 9,288,900 |
| Nov 18, 2019 | $59.54 | $60.58 | $58.53 | $58.78 | -0.96% | 10,089,800 |
| Nov 11, 2019 | $57.96 | $60.37 | $57.55 | $59.35 | +2.68% | 12,917,500 |
| Nov 4, 2019 | $61.00 | $61.07 | $57.08 | $57.80 | -5.06% | 19,730,200 |
| Oct 28, 2019 | $61.73 | $61.99 | $58.07 | $60.88 | -1.50% | 18,680,000 |
| Oct 21, 2019 | $61.88 | $62.63 | $60.86 | $61.81 | +0.16% | 14,335,300 |
| Oct 14, 2019 | $58.55 | $61.75 | $58.47 | $61.71 | +5.45% | 16,211,100 |
| Oct 7, 2019 | $59.21 | $59.98 | $58.13 | $58.52 | -1.63% | 15,976,300 |
| Sep 30, 2019 | $54.93 | $59.72 | $54.76 | $59.49 | +8.72% | 32,844,000 |
| Sep 23, 2019 | $54.01 | $56.05 | $53.83 | $54.72 | +1.15% | 14,587,100 |
| Sep 16, 2019 | $53.52 | $54.54 | $52.43 | $54.10 | +0.90% | 14,874,000 |
| Sep 9, 2019 | $52.14 | $55.00 | $52.02 | $53.62 | +3.12% | 16,284,100 |
| Sep 3, 2019 | $50.71 | $52.50 | $50.52 | $52.00 | +1.96% | 7,498,300 |
| Aug 26, 2019 | $51.29 | $51.63 | $49.55 | $51.00 | -0.41% | 13,143,300 |
| Aug 19, 2019 | $49.75 | $52.72 | $49.33 | $51.21 | +3.98% | 15,161,900 |
| Aug 12, 2019 | $49.80 | $50.40 | $47.98 | $49.25 | -1.52% | 19,364,700 |
| Aug 5, 2019 | $47.41 | $50.93 | $47.01 | $50.01 | +4.23% | 19,418,200 |
| Jul 29, 2019 | $47.65 | $49.33 | $47.09 | $47.98 | +0.73% | 17,397,500 |
| Jul 22, 2019 | $46.53 | $48.27 | $45.52 | $47.63 | +2.94% | 16,846,000 |
| Jul 15, 2019 | $47.85 | $48.10 | $46.26 | $46.27 | -3.20% | 13,567,100 |
| Jul 8, 2019 | $48.21 | $48.78 | $47.19 | $47.80 | -0.99% | 16,759,700 |
| Jul 1, 2019 | $48.97 | $49.26 | $47.44 | $48.28 | -0.37% | 11,506,600 |
| Jun 24, 2019 | $51.55 | $53.25 | $47.07 | $48.46 | -5.63% | 33,359,200 |
| Jun 17, 2019 | $53.60 | $53.66 | $50.37 | $51.35 | -4.11% | 14,066,700 |
| Jun 10, 2019 | $53.42 | $53.87 | $51.78 | $53.55 | +0.36% | 8,648,300 |
| Jun 3, 2019 | $49.54 | $53.73 | $49.48 | $53.36 | +7.45% | 14,617,700 |
| May 28, 2019 | $52.03 | $52.15 | $49.13 | $49.66 | -4.33% | 10,433,700 |
| May 20, 2019 | $53.00 | $53.27 | $50.99 | $51.91 | -2.30% | 10,797,600 |
| May 13, 2019 | $51.37 | $54.50 | $50.76 | $53.13 | +2.45% | 11,494,800 |
| May 6, 2019 | $51.77 | $52.10 | $50.74 | $51.86 | -0.71% | 10,956,100 |
| Apr 29, 2019 | $52.01 | $53.41 | $51.71 | $52.23 | +0.38% | 13,118,300 |
| Apr 22, 2019 | $52.68 | $53.18 | $50.48 | $52.03 | -1.66% | 12,833,800 |
| Apr 15, 2019 | $51.14 | $53.09 | $50.67 | $52.91 | +3.81% | 10,201,700 |
| Apr 8, 2019 | $51.54 | $51.92 | $50.14 | $50.97 | -1.37% | 14,957,500 |
| Apr 1, 2019 | $48.94 | $51.77 | $48.05 | $51.68 | +5.28% | 20,713,200 |
| Mar 25, 2019 | $47.92 | $53.28 | $47.74 | $49.09 | +2.61% | 34,413,300 |
| Mar 18, 2019 | $47.82 | $48.40 | $44.84 | $47.84 | +0.23% | 18,361,700 |
| Mar 11, 2019 | $47.73 | $48.91 | $47.43 | $47.73 | 0.00% | 14,077,000 |
| Mar 4, 2019 | $47.21 | $48.39 | $45.82 | $47.73 | +1.49% | 18,897,100 |
| Feb 25, 2019 | $50.48 | $50.50 | $46.17 | $47.03 | -6.41% | 18,716,400 |
| Feb 19, 2019 | $48.87 | $50.31 | $48.17 | $50.25 | +2.76% | 15,060,800 |
| Feb 11, 2019 | $46.06 | $49.21 | $45.56 | $48.90 | +6.24% | 18,389,500 |
| Feb 4, 2019 | $46.80 | $47.23 | $45.46 | $46.03 | -2.38% | 11,921,700 |
| Jan 28, 2019 | $44.33 | $48.47 | $43.26 | $47.15 | +5.81% | 21,257,300 |
| Jan 22, 2019 | $43.70 | $46.43 | $43.21 | $44.56 | +1.04% | 14,337,800 |
| Jan 14, 2019 | $46.00 | $46.39 | $44.05 | $44.10 | -4.98% | 17,127,700 |
| Jan 7, 2019 | $41.65 | $47.21 | $41.17 | $46.41 | +12.62% | 37,676,900 |
| Dec 31, 2018 | $39.60 | $41.32 | $38.28 | $41.21 | +4.51% | 15,092,800 |
| Dec 24, 2018 | $38.75 | $40.32 | $37.29 | $39.43 | +1.21% | 12,367,800 |
| Dec 17, 2018 | $40.11 | $42.90 | $38.86 | $38.96 | -3.11% | 28,104,900 |
| Dec 10, 2018 | $42.06 | $42.85 | $40.01 | $40.21 | -4.26% | 17,685,000 |
| Dec 3, 2018 | $43.45 | $43.85 | $40.37 | $42.00 | -1.71% | 19,829,800 |
| Nov 26, 2018 | $43.13 | $44.10 | $41.53 | $42.73 | -0.02% | 17,051,500 |
| Nov 19, 2018 | $40.99 | $43.25 | $40.23 | $42.74 | +4.12% | 16,884,400 |
| Nov 12, 2018 | $41.41 | $42.30 | $38.23 | $41.05 | -2.03% | 26,607,400 |
| Nov 5, 2018 | $43.23 | $44.54 | $40.90 | $41.90 | -3.19% | 21,619,600 |
| Oct 29, 2018 | $42.66 | $44.73 | $40.37 | $43.28 | +3.57% | 35,520,500 |
| Oct 22, 2018 | $41.10 | $42.72 | $38.79 | $41.79 | +2.35% | 40,238,500 |
| Oct 15, 2018 | $42.97 | $44.31 | $40.55 | $40.83 | -5.38% | 21,712,700 |
| Oct 8, 2018 | $44.63 | $45.81 | $42.70 | $43.15 | -3.64% | 24,582,000 |
| Oct 1, 2018 | $47.00 | $48.00 | $43.66 | $44.78 | -4.09% | 41,419,800 |
| Sep 24, 2018 | $49.90 | $49.99 | $46.60 | $46.69 | -6.86% | 21,411,400 |
| Sep 17, 2018 | $52.49 | $52.64 | $49.57 | $50.13 | -4.57% | 22,702,500 |
| Sep 10, 2018 | $50.77 | $52.79 | $50.32 | $52.53 | +3.96% | 18,907,000 |
| Sep 4, 2018 | $51.63 | $53.30 | $50.44 | $50.53 | -2.21% | 9,033,300 |
| Aug 27, 2018 | $51.60 | $53.00 | $51.42 | $51.67 | +0.23% | 9,464,000 |
| Aug 20, 2018 | $50.56 | $53.67 | $50.56 | $51.55 | +1.94% | 11,087,600 |
| Aug 13, 2018 | $53.03 | $53.06 | $49.74 | $50.57 | -5.26% | 15,993,000 |
| Aug 6, 2018 | $51.45 | $53.98 | $50.84 | $53.38 | +3.69% | 11,483,400 |
| Jul 30, 2018 | $52.20 | $52.55 | $50.32 | $51.48 | -1.21% | 16,659,200 |
| Jul 23, 2018 | $55.00 | $55.05 | $50.54 | $52.11 | -4.70% | 22,771,000 |
| Jul 16, 2018 | $54.00 | $55.77 | $53.46 | $54.68 | +1.15% | 15,881,200 |
| Jul 9, 2018 | $54.34 | $55.22 | $53.37 | $54.06 | +0.69% | 16,264,500 |
| Jul 2, 2018 | $52.00 | $54.38 | $51.61 | $53.69 | +2.27% | 9,397,300 |
| Jun 25, 2018 | $50.95 | $53.87 | $48.71 | $52.50 | +2.54% | 35,001,200 |
| Jun 18, 2018 | $52.39 | $53.20 | $50.72 | $51.20 | -3.07% | 19,750,200 |
| Jun 11, 2018 | $54.00 | $54.82 | $51.75 | $52.82 | -2.19% | 21,644,000 |
| Jun 4, 2018 | $51.91 | $54.15 | $50.80 | $54.00 | +4.61% | 15,745,300 |
| May 29, 2018 | $53.06 | $54.18 | $50.69 | $51.62 | -3.32% | 12,606,000 |
| May 21, 2018 | $52.29 | $53.75 | $50.21 | $53.39 | +2.61% | 17,742,000 |
| May 14, 2018 | $54.36 | $54.72 | $50.00 | $52.03 | -4.16% | 19,332,600 |
| May 7, 2018 | $54.60 | $55.13 | $53.03 | $54.29 | -0.28% | 13,805,200 |
| Apr 30, 2018 | $54.75 | $55.05 | $52.44 | $54.44 | -0.75% | 18,831,900 |
| Apr 23, 2018 | $54.62 | $55.49 | $52.85 | $54.85 | +0.42% | 21,199,400 |
| Apr 16, 2018 | $57.23 | $58.49 | $54.20 | $54.62 | -4.07% | 20,733,300 |
| Apr 9, 2018 | $61.67 | $62.16 | $55.90 | $56.94 | -7.53% | 26,684,200 |
| Apr 2, 2018 | $58.71 | $64.90 | $55.48 | $61.58 | +4.48% | 43,804,100 |
| Mar 26, 2018 | $59.04 | $59.45 | $58.25 | $58.94 | +1.52% | 12,505,000 |
| Mar 19, 2018 | $59.00 | $60.57 | $58.01 | $58.06 | -1.94% | 14,892,200 |
| Mar 12, 2018 | $59.86 | $61.52 | $58.47 | $59.21 | -0.97% | 18,069,600 |
| Mar 5, 2018 | $57.04 | $59.88 | $56.96 | $59.79 | +4.02% | 20,737,400 |
| Feb 26, 2018 | $59.37 | $60.81 | $55.92 | $57.48 | -2.64% | 29,131,400 |
| Feb 20, 2018 | $60.65 | $60.78 | $58.13 | $59.04 | -2.99% | 16,572,800 |
| Feb 12, 2018 | $59.32 | $61.88 | $57.77 | $60.86 | +3.70% | 43,638,000 |
| Feb 5, 2018 | $59.52 | $63.40 | $56.03 | $58.69 | -2.22% | 37,484,200 |
| Jan 29, 2018 | $67.40 | $67.70 | $59.97 | $60.02 | -11.50% | 26,923,500 |
| Jan 22, 2018 | $71.97 | $72.17 | $67.24 | $67.82 | -5.57% | 19,697,000 |
| Jan 16, 2018 | $69.86 | $72.07 | $68.62 | $71.82 | +3.70% | 14,700,500 |
| Jan 8, 2018 | $67.77 | $70.40 | $65.75 | $69.26 | +2.49% | 28,201,600 |
| Jan 2, 2018 | $63.93 | $67.63 | $63.79 | $67.58 | +6.86% | 17,732,900 |
| Dec 26, 2017 | $64.00 | $64.42 | $63.10 | $63.24 | -1.19% | 10,884,100 |
| Dec 18, 2017 | $61.88 | $64.24 | $61.84 | $64.00 | +4.23% | 13,180,000 |
| Dec 11, 2017 | $62.54 | $62.58 | $61.01 | $61.40 | -1.25% | 14,989,600 |
| Dec 4, 2017 | $63.41 | $63.94 | $60.67 | $62.18 | -0.61% | 16,427,100 |
| Nov 27, 2017 | $61.01 | $63.27 | $60.23 | $62.56 | +2.52% | 22,892,300 |
| Nov 20, 2017 | $58.88 | $61.35 | $58.73 | $61.02 | +3.62% | 11,199,900 |
| Nov 13, 2017 | $58.36 | $59.10 | $57.74 | $58.89 | +0.31% | 16,295,700 |
| Nov 6, 2017 | $55.83 | $59.32 | $54.55 | $58.71 | +7.49% | 24,258,300 |
| Oct 30, 2017 | $56.16 | $57.25 | $54.44 | $54.62 | -5.84% | 39,948,700 |
| Oct 23, 2017 | $57.40 | $58.96 | $57.09 | $58.01 | +0.89% | 11,243,700 |
| Oct 16, 2017 | $56.04 | $58.00 | $55.67 | $57.50 | +2.64% | 12,574,800 |
| Oct 9, 2017 | $55.72 | $56.70 | $55.59 | $56.02 | +0.23% | 8,350,300 |
| Oct 2, 2017 | $53.07 | $56.78 | $52.50 | $55.89 | +5.85% | 20,199,000 |
| Sep 25, 2017 | $50.00 | $53.56 | $49.90 | $52.80 | +5.01% | 11,740,900 |
| Sep 18, 2017 | $51.37 | $52.20 | $50.12 | $50.28 | -2.01% | 11,397,500 |
| Sep 11, 2017 | $50.77 | $52.28 | $50.40 | $51.31 | +1.52% | 11,737,300 |
| Sep 5, 2017 | $51.71 | $51.71 | $49.52 | $50.54 | -2.36% | 7,892,200 |
| Aug 28, 2017 | $51.62 | $52.15 | $50.43 | $51.76 | +0.29% | 6,657,100 |
| Aug 21, 2017 | $51.89 | $52.26 | $51.07 | $51.61 | -0.52% | 7,305,800 |
| Aug 14, 2017 | $53.30 | $54.21 | $51.87 | $51.88 | -2.57% | 6,362,600 |
| Aug 7, 2017 | $54.25 | $54.86 | $52.69 | $53.25 | -1.84% | 4,753,100 |
| Jul 31, 2017 | $52.67 | $54.40 | $52.02 | $54.25 | +3.47% | 5,834,200 |
| Jul 24, 2017 | $53.27 | $53.55 | $51.84 | $52.43 | -1.69% | 8,049,600 |
| Jul 17, 2017 | $54.00 | $54.29 | $52.53 | $53.33 | -1.30% | 10,879,000 |
| Jul 10, 2017 | $53.40 | $54.61 | $53.03 | $54.03 | +1.03% | 9,889,800 |
| Jul 3, 2017 | $53.23 | $53.88 | $51.54 | $53.48 | +0.30% | 8,255,700 |
| Jun 26, 2017 | $52.28 | $53.79 | $52.03 | $53.32 | +2.30% | 8,316,800 |
| Jun 19, 2017 | $53.00 | $55.75 | $52.09 | $52.12 | -1.53% | 19,858,600 |
| Jun 12, 2017 | $51.91 | $54.84 | $51.91 | $52.93 | +1.79% | 10,583,400 |
| Jun 5, 2017 | $52.70 | $52.85 | $51.75 | $52.00 | -1.38% | 7,319,200 |
| May 30, 2017 | $51.44 | $52.89 | $50.93 | $52.73 | +2.33% | 6,559,200 |
| May 22, 2017 | $52.30 | $53.32 | $51.01 | $51.53 | -1.19% | 7,548,100 |
| May 15, 2017 | $50.56 | $52.32 | $49.93 | $52.15 | +3.49% | 8,727,700 |
| May 8, 2017 | $49.78 | $51.07 | $49.57 | $50.39 | +1.20% | 7,399,800 |
| May 1, 2017 | $50.73 | $50.94 | $49.34 | $49.79 | -1.41% | 9,124,500 |
| Apr 24, 2017 | $52.56 | $52.70 | $49.89 | $50.50 | -2.90% | 14,894,700 |
| Apr 17, 2017 | $51.94 | $53.00 | $51.37 | $52.01 | +0.42% | 10,698,800 |
| Apr 10, 2017 | $50.96 | $52.44 | $50.91 | $51.79 | +2.19% | 9,313,300 |
| Apr 3, 2017 | $51.25 | $51.49 | $50.43 | $50.68 | -1.00% | 7,595,500 |
| Mar 27, 2017 | $50.37 | $51.67 | $50.22 | $51.19 | +0.29% | 7,490,800 |
| Mar 20, 2017 | $52.80 | $52.82 | $50.24 | $51.04 | -3.39% | 14,813,500 |
| Mar 13, 2017 | $52.85 | $53.29 | $51.04 | $52.83 | +0.21% | 16,771,500 |
| Mar 6, 2017 | $49.63 | $53.79 | $49.43 | $52.72 | +5.65% | 20,765,800 |
| Feb 27, 2017 | $47.43 | $50.44 | $47.22 | $49.90 | +5.21% | 14,192,400 |
| Feb 21, 2017 | $46.72 | $47.94 | $46.53 | $47.43 | +2.09% | 7,840,500 |
| Feb 13, 2017 | $46.99 | $47.13 | $45.75 | $46.46 | -0.75% | 9,082,100 |
| Feb 6, 2017 | $45.05 | $46.97 | $44.07 | $46.81 | +3.70% | 11,249,000 |
| Jan 30, 2017 | $45.42 | $45.48 | $44.04 | $45.14 | -1.42% | 13,744,500 |
| Jan 23, 2017 | $43.84 | $47.59 | $43.46 | $45.79 | +4.42% | 16,062,000 |
| Jan 17, 2017 | $44.24 | $44.95 | $43.64 | $43.85 | -1.37% | 8,112,100 |
| Jan 9, 2017 | $43.60 | $44.70 | $43.13 | $44.46 | +1.76% | 9,644,100 |
| Jan 3, 2017 | $43.40 | $44.72 | $42.23 | $43.69 | +1.77% | 10,679,100 |
| Dec 27, 2016 | $42.72 | $43.53 | $42.59 | $42.93 | +0.87% | 9,769,700 |
| Dec 19, 2016 | $44.55 | $45.12 | $42.47 | $42.56 | -1.98% | 14,452,800 |
| Dec 12, 2016 | $44.57 | $45.49 | $43.08 | $43.42 | -3.15% | 20,116,900 |
| Dec 5, 2016 | $42.24 | $46.26 | $41.83 | $44.83 | +6.71% | 13,777,400 |
| Nov 28, 2016 | $44.16 | $44.41 | $41.84 | $42.01 | -5.13% | 13,188,300 |
| Nov 21, 2016 | $43.62 | $44.45 | $43.03 | $44.28 | +1.86% | 6,200,200 |
| Nov 14, 2016 | $41.52 | $43.88 | $41.20 | $43.47 | – | 11,892,700 |
Seasonality
LEN 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 | 5.7% | -1.9% | -2.4% | 1.9% | 1.4% | 0.9% | 5.4% | 1.9% | -1.7% | -0.3% | 7.2% | -3.0% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.4% | 5.0% | -24.1% | 4.5% | -0.6% | 0.8% | -8.5% | 2.1% | -3.0% | 5.4% | ||
| 2025 | -0.2% | -8.8% | -4.1% | -4.9% | -2.3% | 4.3% | 1.9% | 18.7% | -5.3% | -1.4% | 6.1% | -21.7% |
| 2024 | 0.9% | 5.8% | 8.5% | -11.5% | 5.8% | -6.5% | 18.5% | 2.9% | 3.0% | -8.9% | 2.4% | -21.8% |
| 2023 | 13.6% | -5.5% | 8.7% | 7.7% | -5.0% | 17.0% | 1.5% | -6.1% | -5.8% | -4.6% | 19.9% | 16.5% |
| 2022 | -16.9% | -6.5% | -9.7% | -5.3% | 4.9% | -12.1% | 21.0% | -8.9% | -3.7% | 8.8% | 8.8% | 3.0% |
| 2021 | 9.4% | -0.2% | 22.0% | 2.6% | -4.4% | 0.3% | 6.1% | 2.1% | -12.7% | 7.0% | 5.1% | 10.6% |
| 2020 | 19.2% | -9.1% | -36.7% | 31.5% | 20.8% | 1.9% | 17.6% | 3.4% | 9.2% | -13.8% | 8.0% | 0.5% |
| 2019 | 21.2% | 1.2% | 2.3% | 6.1% | -4.6% | -2.4% | -1.8% | 7.2% | 9.5% | 6.8% | 0.1% | -6.5% |
| 2018 | -0.9% | -9.7% | 4.2% | -10.2% | -2.2% | 1.5% | -0.4% | -1.1% | -9.6% | -7.9% | -0.6% | -8.4% |
| 2017 | 4.1% | 9.3% | 4.9% | -1.3% | 1.6% | 3.9% | -1.6% | -1.3% | 2.0% | 5.5% | 14.7% | 0.7% |