ELI LILLY & Co (LLY) stock
LLYNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 20/3026% above fair value
$1417.54+43.84 (+3.19%)
Close on Oct 30, 2026Market cap $1.33TP/E 46.0Yield 0.44%
Price history
Eli Lilly share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,417.54
+3.19% on the day
52-week range
$812.25 – $1,449.68
-2.2% from the high
Change over 52 weeks
+67.9%
From $844.50 on Oct 30, 2025
Average volume
2.61M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,155.00 | $1,449.68 | $1,131.21 | $1,417.54 | +22.51% | 54,953,211 |
| Sep 2026 | $1,188.00 | $1,215.00 | $1,113.29 | $1,157.08 | +0.03% | 48,447,964 |
| Aug 2026 | $1,152.00 | $1,292.65 | $1,109.15 | $1,156.73 | +0.69% | 60,108,770 |
| Jul 2026 | $1,217.51 | $1,249.45 | $1,119.00 | $1,148.84 | -4.22% | 53,071,393 |
| Jun 2026 | $1,095.00 | $1,238.00 | $1,052.15 | $1,199.43 | +8.55% | 71,576,520 |
| May 2026 | $948.95 | $1,149.10 | $943.26 | $1,105.00 | +18.23% | 66,362,575 |
| Apr 2026 | $926.88 | $976.68 | $850.51 | $934.60 | +1.61% | 67,156,922 |
| Mar 2026 | $1,044.62 | $1,056.20 | $877.11 | $919.77 | -12.57% | 62,121,678 |
| Feb 2026 | $1,037.57 | $1,114.00 | $993.58 | $1,051.99 | +1.43% | 72,505,461 |
| Jan 2026 | $1,076.40 | $1,133.95 | $1,004.14 | $1,037.15 | -3.49% | 59,085,756 |
| Dec 2025 | $1,074.38 | $1,088.48 | $977.12 | $1,074.68 | -0.07% | 65,880,846 |
| Nov 2025 | $866.53 | $1,111.99 | $862.62 | $1,075.47 | +24.64% | 87,069,479 |
| Oct 2025 | $763.30 | $869.91 | $763.30 | $862.86 | +13.09% | 78,563,698 |
| Sep 2025 | $727.99 | $776.96 | $712.05 | $763.00 | +4.15% | 73,098,257 |
| Aug 2025 | $746.82 | $774.48 | $623.78 | $732.58 | -1.01% | 140,462,459 |
| Jul 2025 | $779.53 | $820.22 | $735.44 | $740.07 | -5.06% | 71,863,709 |
| Jun 2025 | $732.50 | $825.00 | $730.70 | $779.53 | +5.67% | 64,394,387 |
| May 2025 | $844.00 | $850.93 | $709.00 | $737.67 | -17.94% | 109,849,644 |
| Apr 2025 | $818.60 | $902.50 | $677.09 | $898.95 | +8.84% | 84,268,326 |
| Mar 2025 | $912.80 | $935.63 | $789.40 | $825.91 | -10.29% | 73,353,128 |
| Feb 2025 | $804.27 | $925.50 | $801.75 | $920.63 | +13.51% | 69,234,108 |
| Jan 2025 | $780.59 | $827.35 | $725.01 | $811.08 | +5.06% | 77,099,645 |
| Dec 2024 | $798.11 | $846.46 | $752.40 | $772.00 | -2.94% | 67,173,737 |
| Nov 2024 | $828.00 | $847.27 | $711.40 | $795.35 | -4.14% | 99,598,964 |
| Oct 2024 | $888.83 | $937.00 | $769.00 | $829.74 | -6.34% | 68,790,460 |
| Sep 2024 | $957.77 | $969.65 | $858.81 | $885.94 | -7.72% | 58,011,984 |
| Aug 2024 | $833.62 | $972.53 | $747.55 | $960.02 | +19.37% | 79,125,475 |
| Jul 2024 | $911.77 | $966.10 | $775.81 | $804.27 | -11.17% | 72,478,160 |
| Jun 2024 | $823.83 | $915.54 | $817.62 | $905.38 | +10.37% | 50,498,777 |
| May 2024 | $774.76 | $826.21 | $730.34 | $820.34 | +5.02% | 58,807,658 |
| Apr 2024 | $776.00 | $795.50 | $718.30 | $781.10 | +0.40% | 57,487,465 |
| Mar 2024 | $769.02 | $800.78 | $727.62 | $777.96 | +3.22% | 58,751,790 |
| Feb 2024 | $647.33 | $794.47 | $643.17 | $753.68 | +16.74% | 76,681,980 |
| Jan 2024 | $580.41 | $663.55 | $579.05 | $645.61 | +10.75% | 61,985,165 |
| Dec 2023 | $591.70 | $601.97 | $561.65 | $582.92 | -1.37% | 56,875,794 |
| Nov 2023 | $555.00 | $625.87 | $551.26 | $591.04 | +6.70% | 75,614,250 |
| Oct 2023 | $536.01 | $629.97 | $516.57 | $553.93 | +3.13% | 71,890,997 |
| Sep 2023 | $556.32 | $601.84 | $532.20 | $537.13 | -3.08% | 58,019,308 |
| Aug 2023 | $455.35 | $557.75 | $446.89 | $554.20 | +21.92% | 71,152,571 |
| Jul 2023 | $466.26 | $467.60 | $434.34 | $454.55 | -3.08% | 46,835,927 |
| Jun 2023 | $430.27 | $469.87 | $428.13 | $468.98 | +9.20% | 56,778,357 |
| May 2023 | $397.26 | $454.95 | $392.26 | $429.46 | +8.49% | 75,451,195 |
| Apr 2023 | $343.24 | $404.31 | $342.30 | $395.86 | +15.27% | 56,104,107 |
| Mar 2023 | $310.00 | $343.65 | $309.20 | $343.42 | +10.35% | 80,115,766 |
| Feb 2023 | $342.79 | $353.82 | $309.64 | $311.22 | -9.57% | 66,674,222 |
| Jan 2023 | $366.26 | $384.44 | $302.14 | $344.15 | -5.93% | 50,722,858 |
| Dec 2022 | $374.79 | $375.25 | $354.61 | $365.84 | -1.41% | 53,002,346 |
| Nov 2022 | $345.83 | $372.35 | $340.12 | $371.08 | +2.48% | 69,750,948 |
| Oct 2022 | $325.99 | $363.92 | $317.05 | $362.09 | +11.98% | 55,842,424 |
| Sep 2022 | $301.00 | $341.70 | $296.32 | $323.35 | +7.34% | 68,983,763 |
| Aug 2022 | $327.51 | $330.43 | $296.53 | $301.23 | -8.63% | 62,150,168 |
| Jul 2022 | $323.88 | $335.33 | $315.51 | $329.69 | +1.68% | 42,681,800 |
| Jun 2022 | $313.44 | $330.85 | $283.11 | $324.23 | +3.44% | 68,053,614 |
| May 2022 | $291.23 | $324.08 | $283.00 | $313.44 | +7.29% | 65,900,162 |
| Apr 2022 | $286.15 | $314.00 | $276.83 | $292.13 | +2.01% | 58,094,510 |
| Mar 2022 | $247.56 | $295.33 | $245.44 | $286.37 | +14.57% | 70,544,517 |
| Feb 2022 | $247.05 | $252.90 | $231.87 | $249.95 | +1.86% | 51,894,388 |
| Jan 2022 | $274.41 | $274.41 | $232.68 | $245.39 | -11.16% | 59,953,968 |
| Dec 2021 | $249.44 | $283.91 | $239.47 | $276.22 | +11.36% | 74,513,328 |
| Nov 2021 | $255.11 | $271.11 | $246.48 | $248.04 | -2.64% | 61,380,944 |
| Oct 2021 | $231.00 | $256.75 | $224.22 | $254.76 | +10.26% | 53,323,088 |
| Sep 2021 | $258.54 | $260.99 | $220.20 | $231.05 | -10.55% | 61,195,782 |
| Aug 2021 | $245.73 | $275.87 | $243.50 | $258.29 | +6.07% | 54,226,157 |
| Jul 2021 | $229.51 | $248.40 | $228.66 | $243.50 | +6.09% | 50,266,981 |
| Jun 2021 | $200.32 | $239.37 | $196.68 | $229.52 | +14.91% | 95,318,198 |
| May 2021 | $182.99 | $203.62 | $182.92 | $199.74 | +9.28% | 59,382,526 |
| Apr 2021 | $186.82 | $193.50 | $178.58 | $182.77 | -2.17% | 63,359,486 |
| Mar 2021 | $205.78 | $212.16 | $179.82 | $186.82 | -8.82% | 96,146,250 |
| Feb 2021 | $209.46 | $209.89 | $195.64 | $204.89 | -1.48% | 62,934,152 |
| Jan 2021 | $169.02 | $218.00 | $161.78 | $207.97 | +23.18% | 114,171,567 |
| Dec 2020 | $146.69 | $173.90 | $143.13 | $168.84 | +15.92% | 81,339,645 |
| Nov 2020 | $132.54 | $151.98 | $129.99 | $145.65 | +11.64% | 90,583,319 |
| Oct 2020 | $148.33 | $157.15 | $129.21 | $130.46 | -11.86% | 87,153,833 |
| Sep 2020 | $148.61 | $154.50 | $145.06 | $148.02 | -0.25% | 80,103,222 |
| Aug 2020 | $152.80 | $157.49 | $146.98 | $148.39 | -1.26% | 52,183,936 |
| Jul 2020 | $164.32 | $170.75 | $148.74 | $150.29 | -8.46% | 61,973,028 |
| Jun 2020 | $154.47 | $167.43 | $139.68 | $164.18 | +7.34% | 98,010,050 |
| May 2020 | $153.72 | $162.37 | $143.62 | $152.95 | -1.09% | 65,394,523 |
| Apr 2020 | $134.00 | $164.90 | $132.98 | $154.64 | +11.48% | 79,572,016 |
| Mar 2020 | $127.74 | $144.00 | $117.06 | $138.72 | +9.98% | 150,282,011 |
| Feb 2020 | $140.53 | $147.87 | $121.51 | $126.13 | -9.67% | 73,122,851 |
| Jan 2020 | $131.77 | $143.72 | $130.23 | $139.64 | +6.25% | 76,363,712 |
| Dec 2019 | $117.52 | $137.00 | $115.92 | $131.43 | +12.00% | 71,543,046 |
| Nov 2019 | $114.07 | $118.46 | $110.51 | $117.35 | +2.98% | 60,564,021 |
| Oct 2019 | $111.94 | $114.67 | $101.36 | $113.95 | +1.90% | 74,280,902 |
| Sep 2019 | $112.54 | $117.23 | $106.40 | $111.83 | -1.01% | 71,492,305 |
| Aug 2019 | $109.02 | $116.14 | $107.44 | $112.97 | +3.69% | 75,994,578 |
| Jul 2019 | $111.31 | $115.47 | $105.15 | $108.95 | -1.66% | 85,980,388 |
| Jun 2019 | $116.53 | $118.94 | $110.02 | $110.79 | -4.44% | 85,962,167 |
| May 2019 | $117.05 | $119.53 | $113.87 | $115.94 | -0.94% | 92,251,813 |
| Apr 2019 | $130.71 | $131.35 | $113.65 | $117.04 | -9.80% | 116,566,137 |
| Mar 2019 | $127.25 | $132.13 | $121.96 | $129.76 | +2.75% | 651,803,200 |
| Feb 2019 | $120.32 | $127.77 | $116.86 | $126.29 | +5.36% | 283,428,729 |
| Jan 2019 | $114.79 | $120.14 | $111.10 | $119.86 | +3.58% | 100,861,343 |
| Dec 2018 | $118.64 | $119.84 | $105.67 | $115.72 | -2.46% | 97,476,818 |
| Nov 2018 | $108.74 | $118.71 | $104.95 | $118.64 | +9.41% | 100,252,662 |
| Oct 2018 | $107.67 | $116.61 | $104.17 | $108.44 | +1.05% | 112,217,496 |
| Sep 2018 | $105.31 | $107.84 | $103.66 | $107.31 | +1.57% | 68,376,107 |
| Aug 2018 | $98.74 | $106.49 | $97.84 | $105.65 | +6.92% | 78,223,810 |
| Jul 2018 | $85.06 | $99.20 | $84.71 | $98.81 | +15.80% | 78,761,994 |
| Jun 2018 | $85.20 | $87.27 | $84.36 | $85.33 | +0.34% | 73,279,271 |
| May 2018 | $80.68 | $85.11 | $77.09 | $85.04 | +4.90% | 86,756,530 |
| Apr 2018 | $76.88 | $83.56 | $75.40 | $81.07 | +4.78% | 86,389,626 |
| Mar 2018 | $77.06 | $80.49 | $74.51 | $77.37 | +0.45% | 88,029,572 |
| Feb 2018 | $81.54 | $83.03 | $73.69 | $77.02 | -5.44% | 118,504,661 |
| Jan 2018 | $84.46 | $88.33 | $81.27 | $81.45 | -3.56% | 94,596,292 |
| Dec 2017 | $84.98 | $89.09 | $84.18 | $84.46 | -0.21% | 68,610,910 |
| Nov 2017 | $82.17 | $85.48 | $81.42 | $84.64 | +3.30% | 54,800,817 |
| Oct 2017 | $85.78 | $89.09 | $81.72 | $81.94 | -4.21% | 80,706,736 |
| Sep 2017 | $81.54 | $85.61 | $79.05 | $85.54 | +5.23% | 69,811,867 |
| Aug 2017 | $82.86 | $83.15 | $76.89 | $81.29 | -1.66% | 74,792,788 |
| Jul 2017 | $82.41 | $85.53 | $80.77 | $82.66 | +0.44% | 72,079,195 |
| Jun 2017 | $79.60 | $84.76 | $78.75 | $82.30 | +3.43% | 79,692,057 |
| May 2017 | $82.09 | $83.11 | $76.85 | $79.57 | -3.03% | 85,325,638 |
| Apr 2017 | $84.13 | $86.72 | $79.88 | $82.06 | -2.44% | 83,435,013 |
| Mar 2017 | $83.44 | $86.14 | $81.37 | $84.11 | +1.57% | 82,502,771 |
| Feb 2017 | $77.90 | $83.48 | $76.55 | $82.81 | +7.50% | 67,017,399 |
| Jan 2017 | $73.94 | $78.12 | $73.54 | $77.03 | +4.73% | 97,509,160 |
| Dec 2016 | $67.29 | $74.49 | $65.66 | $73.55 | +9.58% | 132,113,144 |
| Nov 2016 | $73.81 | $79.70 | $64.18 | $67.12 | -9.10% | 165,637,524 |
| Oct 2016 | $80.00 | $83.24 | $73.80 | $73.84 | -8.00% | 81,948,742 |
| Sep 2016 | $77.75 | $81.46 | $76.45 | $80.26 | +3.23% | 76,069,900 |
| Aug 2016 | $83.02 | $83.79 | $77.53 | $77.75 | -6.20% | 69,795,200 |
| Jul 2016 | $78.89 | $83.59 | $78.37 | $82.89 | +5.26% | 74,204,300 |
| Jun 2016 | $74.90 | $78.81 | $71.87 | $78.75 | +4.96% | 103,820,000 |
| May 2016 | $75.95 | $78.71 | $73.34 | $75.03 | -0.66% | 86,471,000 |
| Apr 2016 | $71.60 | $78.50 | $71.53 | $75.53 | +4.89% | 76,178,000 |
| Mar 2016 | $72.63 | $74.95 | $67.88 | $72.01 | +0.01% | 117,690,200 |
| Feb 2016 | $78.21 | $79.16 | $70.43 | $72.00 | -8.98% | 104,141,400 |
| Jan 2016 | $83.40 | $85.40 | $76.54 | $79.10 | -6.12% | 116,132,500 |
| Dec 2015 | $84.21 | $88.16 | $82.56 | $84.26 | +2.71% | 86,169,600 |
| Nov 2015 | $81.14 | $85.50 | $78.44 | $82.04 | +0.58% | 75,110,200 |
| Oct 2015 | $83.60 | $88.48 | $75.16 | $81.57 | -2.53% | 157,107,900 |
| Sep 2015 | $80.25 | $92.85 | $78.50 | $83.69 | +1.63% | 116,516,500 |
| Aug 2015 | $84.81 | $88.95 | $77.77 | $82.35 | -2.56% | 95,832,600 |
| Jul 2015 | $83.80 | $90.18 | $81.50 | $84.51 | +1.22% | 116,818,400 |
| Jun 2015 | $78.92 | $87.24 | $76.99 | $83.49 | +5.82% | 153,275,700 |
| May 2015 | $72.26 | $79.55 | $71.25 | $78.90 | +9.78% | 78,679,400 |
| Apr 2015 | $72.92 | $74.02 | $70.20 | $71.87 | -1.07% | 87,932,800 |
| Mar 2015 | $70.17 | $77.46 | $68.31 | $72.65 | +3.53% | 102,626,900 |
| Feb 2015 | $71.87 | $72.00 | $69.38 | $70.17 | -2.54% | 76,781,500 |
| Jan 2015 | $69.77 | $73.47 | $68.45 | $72.00 | +4.36% | 98,848,100 |
| Dec 2014 | $67.97 | $75.10 | $67.60 | $68.99 | +1.28% | 113,005,400 |
| Nov 2014 | $66.05 | $68.67 | $66.03 | $68.12 | +2.70% | 69,396,600 |
| Oct 2014 | $65.88 | $67.43 | $60.58 | $66.33 | +2.28% | 107,867,600 |
| Sep 2014 | $63.60 | $67.14 | $63.48 | $64.85 | +2.03% | 87,282,200 |
| Aug 2014 | $61.01 | $63.59 | $60.14 | $63.56 | +4.09% | 64,135,700 |
| Jul 2014 | $62.63 | $65.70 | $60.94 | $61.06 | -1.79% | 80,409,400 |
| Jun 2014 | $59.75 | $63.38 | $58.50 | $62.17 | +3.86% | 81,994,100 |
| May 2014 | $59.18 | $60.49 | $57.81 | $59.86 | +1.29% | 103,920,800 |
| Apr 2014 | $59.13 | $61.15 | $57.35 | $59.10 | +0.41% | 111,837,100 |
| Mar 2014 | $58.95 | $60.10 | $56.81 | $58.86 | -1.26% | 96,419,000 |
| Feb 2014 | $54.11 | $60.12 | $52.29 | $59.61 | +10.37% | 114,640,900 |
| Jan 2014 | $50.97 | $55.79 | $50.52 | $54.01 | +5.90% | 135,541,200 |
| Dec 2013 | $50.30 | $51.38 | $48.62 | $51.00 | +1.55% | 86,488,268 |
| Nov 2013 | $49.91 | $51.62 | $49.27 | $50.22 | +0.80% | 149,415,500 |
| Oct 2013 | $50.41 | $51.14 | $47.53 | $49.82 | -1.01% | 154,532,000 |
| Sep 2013 | $51.77 | $54.25 | $50.07 | $50.33 | -2.08% | 86,081,900 |
| Aug 2013 | $53.43 | $56.50 | $51.00 | $51.40 | -3.22% | 129,821,100 |
| Jul 2013 | $49.35 | $53.98 | $49.27 | $53.11 | +8.12% | 100,632,200 |
| Jun 2013 | $53.08 | $53.42 | $48.68 | $49.12 | -7.60% | 106,260,900 |
| May 2013 | $55.10 | $57.10 | $53.15 | $53.16 | -4.01% | 134,228,600 |
| Apr 2013 | $56.67 | $58.40 | $55.02 | $55.38 | -2.48% | 95,883,200 |
| Mar 2013 | $54.31 | $56.94 | $54.31 | $56.79 | +3.90% | 91,334,800 |
| Feb 2013 | $53.55 | $54.99 | $53.18 | $54.66 | +1.81% | 131,206,400 |
| Jan 2013 | $49.94 | $54.87 | $49.19 | $53.69 | +8.86% | 148,203,625 |
| Dec 2012 | $49.21 | $50.76 | $47.61 | $49.32 | +0.57% | 136,541,100 |
| Nov 2012 | $48.89 | $49.69 | $44.88 | $49.04 | +0.84% | 163,059,700 |
| Oct 2012 | $47.49 | $53.99 | $47.46 | $48.63 | +2.57% | 220,200,100 |
| Sep 2012 | $44.97 | $47.84 | $44.71 | $47.41 | +5.57% | 116,540,900 |
| Aug 2012 | $44.12 | $45.45 | $42.10 | $44.91 | +2.00% | 192,169,600 |
| Jul 2012 | $43.06 | $44.67 | $41.59 | $44.03 | +2.61% | 135,507,800 |
| Jun 2012 | $40.67 | $42.91 | $39.93 | $42.91 | +4.79% | 112,670,100 |
| May 2012 | $41.32 | $41.82 | $40.34 | $40.95 | -1.06% | 131,024,800 |
| Apr 2012 | $40.30 | $41.52 | $39.16 | $41.39 | +2.78% | 148,507,500 |
| Mar 2012 | $39.17 | $40.45 | $38.56 | $40.27 | +2.62% | 108,779,000 |
| Feb 2012 | $39.82 | $40.11 | $38.30 | $39.24 | -1.26% | 147,097,500 |
| Jan 2012 | $41.95 | $42.03 | $38.93 | $39.74 | -4.38% | 174,411,200 |
| Dec 2011 | $37.71 | $41.92 | $37.30 | $41.56 | +9.80% | 168,685,000 |
| Nov 2011 | $36.78 | $39.04 | $35.46 | $37.85 | +1.86% | 185,012,100 |
| Oct 2011 | $37.02 | $38.98 | $35.69 | $37.16 | +0.51% | 162,008,400 |
| Sep 2011 | $37.57 | $38.36 | $35.44 | $36.97 | -1.44% | 175,055,500 |
| Aug 2011 | $38.91 | $38.91 | $33.75 | $37.51 | -2.06% | 258,036,100 |
| Jul 2011 | $37.48 | $39.78 | $37.15 | $38.30 | +2.05% | 181,625,600 |
| Jun 2011 | $38.30 | $38.48 | $36.60 | $37.53 | -2.47% | 144,853,800 |
| May 2011 | $37.21 | $39.40 | $37.19 | $38.48 | +3.97% | 187,468,000 |
| Apr 2011 | $35.21 | $37.46 | $34.88 | $37.01 | +5.23% | 139,523,000 |
| Mar 2011 | $34.50 | $35.42 | $33.46 | $35.17 | +1.77% | 146,245,700 |
| Feb 2011 | $34.83 | $35.92 | $33.96 | $34.56 | -0.60% | 165,925,300 |
| Jan 2011 | $35.17 | $35.61 | $34.47 | $34.77 | -0.77% | 166,851,100 |
| Dec 2010 | $33.97 | $35.40 | $33.81 | $35.04 | +4.10% | 137,645,400 |
| Nov 2010 | $35.26 | $35.93 | $33.52 | $33.66 | -4.38% | 154,540,100 |
| Oct 2010 | $36.68 | $38.08 | $34.68 | $35.20 | -3.64% | 141,542,000 |
| Sep 2010 | $34.11 | $36.90 | $33.83 | $36.53 | +8.75% | 109,124,800 |
| Aug 2010 | $35.84 | $37.92 | $33.54 | $33.59 | -5.65% | 192,044,200 |
| Jul 2010 | $33.43 | $36.20 | $32.82 | $35.60 | +6.27% | 177,261,200 |
| Jun 2010 | $32.63 | $34.98 | $32.27 | $33.50 | +2.17% | 165,562,700 |
| May 2010 | $35.27 | $35.80 | $32.02 | $32.79 | -6.23% | 180,413,400 |
| Apr 2010 | $36.45 | $36.97 | $34.57 | $34.97 | -3.45% | 159,175,800 |
| Mar 2010 | $34.50 | $36.82 | $34.23 | $36.22 | +5.47% | 149,482,900 |
| Feb 2010 | $35.36 | $35.75 | $33.63 | $34.34 | -2.44% | 128,908,300 |
| Jan 2010 | $35.77 | $37.92 | $34.84 | $35.20 | -1.43% | 144,879,100 |
| Dec 2009 | $36.82 | $38.00 | $34.47 | $35.71 | -2.78% | 147,268,000 |
| Nov 2009 | $34.19 | $37.54 | $33.38 | $36.73 | +8.00% | 122,421,300 |
| Oct 2009 | $32.97 | $35.63 | $32.27 | $34.01 | +2.97% | 163,992,500 |
| Sep 2009 | $33.30 | $33.55 | $32.30 | $33.03 | -1.29% | 139,952,200 |
| Aug 2009 | $35.33 | $35.63 | $32.23 | $33.46 | -4.10% | 120,757,700 |
| Jul 2009 | $34.76 | $35.65 | $32.19 | $34.89 | +0.72% | 149,028,300 |
| Jun 2009 | $34.89 | $35.47 | $32.78 | $34.64 | +0.20% | 147,741,000 |
| May 2009 | $32.92 | $36.65 | $32.62 | $34.57 | +5.01% | 114,622,800 |
| Apr 2009 | $33.03 | $34.43 | $30.91 | $32.92 | -1.47% | 139,704,200 |
| Mar 2009 | $28.55 | $34.31 | $27.21 | $33.41 | +13.72% | 174,185,100 |
| Feb 2009 | $36.53 | $39.25 | $29.38 | $29.38 | -20.21% | 126,192,000 |
| Jan 2009 | $40.38 | $40.78 | $36.27 | $36.82 | -8.57% | 128,907,300 |
| Dec 2008 | $33.32 | $40.50 | $30.63 | $40.27 | +17.92% | 125,549,500 |
| Nov 2008 | $34.44 | $35.64 | $28.62 | $34.15 | +0.98% | 128,060,200 |
| Oct 2008 | $43.58 | $44.44 | $29.25 | $33.82 | -23.19% | 220,081,700 |
| Sep 2008 | $47.21 | $47.88 | $42.88 | $44.03 | -5.62% | 146,911,300 |
| Aug 2008 | $47.11 | $49.78 | $46.46 | $46.65 | -0.98% | 101,686,000 |
| Jul 2008 | $45.67 | $49.46 | $45.52 | $47.11 | +2.06% | 131,911,100 |
| Jun 2008 | $48.28 | $49.82 | $45.36 | $46.16 | -4.11% | 129,691,100 |
| May 2008 | $48.17 | $49.90 | $47.50 | $48.14 | 0.00% | 92,593,400 |
| Apr 2008 | $51.72 | $53.40 | $47.86 | $48.14 | -6.69% | 132,076,300 |
| Mar 2008 | $50.05 | $51.78 | $46.60 | $51.59 | +3.14% | 124,827,300 |
| Feb 2008 | $51.22 | $52.51 | $49.50 | $50.02 | -2.67% | 114,072,200 |
| Jan 2008 | $53.46 | $57.52 | $50.05 | $51.39 | -3.75% | 175,129,600 |
| Dec 2007 | $52.81 | $55.34 | $51.75 | $53.39 | +0.83% | 102,877,700 |
| Nov 2007 | $53.66 | $53.99 | $49.09 | $52.95 | -2.22% | 149,352,400 |
| Oct 2007 | $57.09 | $59.82 | $51.80 | $54.15 | -4.88% | 145,811,100 |
| Sep 2007 | $57.33 | $58.22 | $55.48 | $56.93 | -0.73% | 88,800,000 |
| Aug 2007 | $53.60 | $59.02 | $53.53 | $57.35 | +6.03% | 132,823,800 |
| Jul 2007 | $56.24 | $58.94 | $53.97 | $54.09 | -3.20% | 109,097,300 |
| Jun 2007 | $58.73 | $59.23 | $55.30 | $55.88 | -4.67% | 109,449,600 |
| May 2007 | $59.12 | $60.00 | $57.90 | $58.62 | -0.86% | 104,668,200 |
| Apr 2007 | $53.96 | $61.00 | $53.90 | $59.13 | +10.09% | 115,346,600 |
| Mar 2007 | $52.01 | $54.28 | $51.21 | $53.71 | +2.13% | 108,905,100 |
| Feb 2007 | $54.65 | $55.20 | $52.30 | $52.59 | -2.83% | 82,724,700 |
| Jan 2007 | $52.45 | $54.37 | $51.57 | $54.12 | +3.88% | 101,564,600 |
| Dec 2006 | $53.45 | $54.92 | $51.13 | $52.10 | -2.78% | 116,720,100 |
| Nov 2006 | $56.25 | $57.48 | $53.36 | $53.59 | -4.32% | 110,204,100 |
| Oct 2006 | $56.81 | $58.48 | $55.94 | $56.01 | -1.74% | 83,074,500 |
| Sep 2006 | $56.00 | $57.35 | $53.97 | $57.00 | +1.91% | 96,546,200 |
| Aug 2006 | $56.40 | $57.49 | $53.83 | $55.93 | -1.48% | 70,487,200 |
| Jul 2006 | $55.42 | $57.18 | $54.00 | $56.77 | +2.71% | 68,384,400 |
| Jun 2006 | $51.62 | $55.66 | $50.83 | $55.27 | +7.03% | 79,756,100 |
| May 2006 | $52.51 | $53.32 | $50.19 | $51.64 | -2.42% | 91,161,000 |
| Apr 2006 | $55.65 | $55.90 | $50.92 | $52.92 | -4.30% | 77,711,500 |
| Mar 2006 | $55.37 | $59.24 | $54.85 | $55.30 | -0.58% | 85,007,500 |
| Feb 2006 | $56.34 | $57.13 | $54.60 | $55.62 | -1.77% | 61,196,600 |
| Jan 2006 | $57.19 | $59.00 | $56.00 | $56.62 | +0.05% | 78,854,100 |
| Dec 2005 | $50.80 | $58.25 | $50.75 | $56.59 | +12.06% | 97,532,300 |
| Nov 2005 | $49.89 | $52.20 | $49.47 | $50.50 | +1.43% | 74,092,700 |
| Oct 2005 | $53.40 | $54.40 | $49.70 | $49.79 | -6.97% | 111,786,200 |
| Sep 2005 | $54.74 | $57.09 | $52.62 | $53.52 | -2.73% | 74,156,300 |
| Aug 2005 | $56.33 | $57.00 | $51.98 | $55.02 | -2.31% | 98,782,100 |
| Jul 2005 | $55.72 | $57.40 | $54.35 | $56.32 | +1.09% | 69,734,000 |
| Jun 2005 | $58.30 | $58.98 | $55.52 | $55.71 | -4.44% | 62,417,600 |
| May 2005 | $58.70 | $60.98 | $57.93 | $58.30 | -0.29% | 74,163,100 |
| Apr 2005 | $52.30 | $59.89 | $51.08 | $58.47 | +12.23% | 155,713,400 |
| Mar 2005 | $56.20 | $57.42 | $51.32 | $52.10 | -6.96% | 81,918,400 |
| Feb 2005 | $54.25 | $56.69 | $53.85 | $56.00 | +3.24% | 52,330,200 |
| Jan 2005 | $56.77 | $57.83 | $52.86 | $54.24 | -4.42% | 73,819,600 |
| Dec 2004 | $53.85 | $58.01 | $53.36 | $56.75 | +6.41% | 88,509,700 |
| Nov 2004 | $54.91 | $58.79 | $53.31 | $53.33 | -2.88% | 83,283,200 |
| Oct 2004 | $60.25 | $62.38 | $50.34 | $54.91 | -8.56% | 113,957,200 |
| Sep 2004 | $63.50 | $67.30 | $59.72 | $60.05 | -5.36% | 60,415,700 |
| Aug 2004 | $63.72 | $64.96 | $59.78 | $63.45 | -0.42% | 60,777,200 |
| Jul 2004 | $69.91 | $70.30 | $61.64 | $63.72 | -8.85% | 76,614,900 |
| Jun 2004 | $73.85 | $75.83 | $69.47 | $69.91 | -5.10% | 59,253,300 |
| May 2004 | $73.82 | $76.95 | $70.31 | $73.67 | -0.19% | 62,412,600 |
| Apr 2004 | $67.40 | $74.88 | $67.01 | $73.81 | +10.33% | 74,974,200 |
| Mar 2004 | $73.85 | $73.98 | $64.51 | $66.90 | -9.52% | 80,809,300 |
| Feb 2004 | $67.78 | $74.71 | $67.52 | $73.94 | +8.67% | 64,587,200 |
| Jan 2004 | $70.85 | $72.15 | $66.55 | $68.04 | -3.26% | 85,760,400 |
| Dec 2003 | $68.56 | $73.89 | $68.25 | $70.33 | +2.22% | 68,263,300 |
| Nov 2003 | $66.63 | $72.80 | $64.54 | $68.80 | +3.27% | 75,127,500 |
| Oct 2003 | $62.00 | $67.90 | $60.34 | $66.62 | +12.15% | 84,823,000 |
| Sep 2003 | $66.60 | $67.02 | $57.90 | $59.40 | -10.72% | 88,170,000 |
| Aug 2003 | $65.10 | $66.60 | $60.81 | $66.53 | +1.05% | 67,635,400 |
| Jul 2003 | $68.90 | $70.44 | $61.87 | $65.84 | -4.54% | 66,125,700 |
| Jun 2003 | $60.58 | $71.40 | $57.97 | $68.97 | +15.39% | 101,101,600 |
| May 2003 | $63.82 | $64.90 | $56.51 | $59.77 | -6.35% | 84,690,200 |
| Apr 2003 | $57.55 | $64.94 | $56.72 | $63.82 | +11.67% | 64,834,400 |
| Mar 2003 | $56.75 | $58.95 | $52.77 | $57.15 | +1.04% | 62,724,800 |
| Feb 2003 | $61.10 | $62.76 | $55.09 | $56.56 | -6.11% | 58,374,200 |
| Jan 2003 | $64.85 | $68.80 | $58.70 | $60.24 | -5.13% | 68,123,000 |
| Dec 2002 | $69.15 | $69.70 | $62.15 | $63.50 | -7.03% | 61,465,200 |
| Nov 2002 | $55.37 | $69.20 | $55.00 | $68.30 | +23.06% | 90,550,200 |
| Oct 2002 | $55.25 | $65.00 | $54.84 | $55.50 | +0.29% | 107,878,800 |
| Sep 2002 | $57.70 | $60.00 | $54.15 | $55.34 | -4.67% | 63,328,700 |
| Aug 2002 | $58.42 | $62.20 | $51.35 | $58.05 | -0.63% | 77,355,900 |
| Jul 2002 | $56.40 | $59.24 | $43.75 | $58.42 | +3.58% | 136,740,600 |
| Jun 2002 | $64.70 | $65.00 | $55.79 | $56.40 | -12.83% | 67,901,300 |
| May 2002 | $67.00 | $68.27 | $62.79 | $64.70 | -2.04% | 73,328,300 |
| Apr 2002 | $76.20 | $78.90 | $62.99 | $66.05 | -13.32% | 88,334,300 |
| Mar 2002 | $75.65 | $81.09 | $74.55 | $76.20 | +0.62% | 58,420,900 |
| Feb 2002 | $74.85 | $77.99 | $72.15 | $75.73 | +0.84% | 45,932,000 |
| Jan 2002 | $78.50 | $78.85 | $72.91 | $75.10 | -4.38% | 68,016,600 |
| Dec 2001 | $82.55 | $84.30 | $76.69 | $78.54 | -5.00% | 69,137,300 |
| Nov 2001 | $76.50 | $83.79 | $75.92 | $82.67 | +8.07% | 58,583,400 |
| Oct 2001 | $80.58 | $82.99 | $73.50 | $76.50 | -5.20% | 120,347,500 |
| Sep 2001 | $78.20 | $81.34 | $71.81 | $80.70 | +3.95% | 60,403,300 |
| Aug 2001 | $79.00 | $83.76 | $76.70 | $77.63 | -2.08% | 53,350,500 |
| Jul 2001 | $74.50 | $80.48 | $74.00 | $79.28 | +7.14% | 58,028,600 |
| Jun 2001 | $84.90 | $88.47 | $73.28 | $74.00 | -12.63% | 66,227,100 |
| May 2001 | $84.90 | $88.65 | $83.01 | $84.70 | -0.35% | 54,787,500 |
| Apr 2001 | $76.91 | $85.19 | $74.01 | $85.00 | +10.88% | 66,888,500 |
| Mar 2001 | $78.21 | $80.39 | $70.01 | $76.66 | -3.52% | 84,213,700 |
| Feb 2001 | $78.80 | $83.70 | $72.75 | $79.46 | +0.84% | 79,322,200 |
| Jan 2001 | $93.00 | $95.00 | $78.01 | $78.80 | -15.33% | 82,588,000 |
| Dec 2000 | $93.00 | $94.63 | $86.50 | $93.06 | -0.67% | 56,237,800 |
| Nov 2000 | $89.44 | $97.13 | $84.00 | $93.69 | +4.83% | 64,299,100 |
| Oct 2000 | $81.25 | $90.50 | $79.56 | $89.38 | +10.17% | 64,509,800 |
| Sep 2000 | $74.25 | $83.19 | $66.63 | $81.13 | +11.11% | 63,336,000 |
| Aug 2000 | $104.13 | $108.94 | $73.00 | $73.02 | -29.71% | 114,835,600 |
| Jul 2000 | $97.94 | $105.00 | $91.56 | $103.88 | +4.01% | 66,124,600 |
| Jun 2000 | $77.00 | $109.00 | $71.25 | $99.88 | +31.20% | 111,506,200 |
| May 2000 | $78.00 | $80.50 | $72.88 | $76.13 | -1.30% | 62,479,200 |
| Apr 2000 | $64.25 | $78.50 | $63.75 | $77.13 | +23.15% | 71,808,700 |
| Mar 2000 | $59.44 | $65.94 | $54.00 | $62.63 | +5.36% | 72,490,300 |
| Feb 2000 | $65.88 | $66.50 | $56.13 | $59.44 | -11.12% | 56,821,700 |
| Jan 2000 | $65.00 | $71.06 | $61.50 | $66.88 | +0.56% | 65,907,400 |
| Dec 1999 | $71.13 | $73.88 | $63.63 | $66.50 | -7.86% | 52,936,700 |
| Nov 1999 | $68.94 | $78.75 | $68.25 | $72.17 | +4.79% | 50,656,400 |
| Oct 1999 | $65.94 | $74.19 | $62.38 | $68.88 | +7.30% | 67,765,600 |
| Sep 1999 | $74.63 | $77.25 | $62.00 | $64.19 | -13.99% | 46,499,000 |
| Aug 1999 | $65.63 | $77.50 | $60.56 | $74.63 | +13.61% | 76,395,300 |
| Jul 1999 | $73.75 | $77.75 | $65.56 | $65.69 | -8.29% | 54,068,500 |
| Jun 1999 | $71.44 | $75.75 | $64.25 | $71.63 | +0.26% | 62,858,400 |
| May 1999 | $73.63 | $79.75 | $65.94 | $71.44 | -2.97% | 59,748,100 |
| Apr 1999 | $85.81 | $91.00 | $71.00 | $73.63 | -13.25% | 67,151,800 |
| Mar 1999 | $94.50 | $97.75 | $82.56 | $84.88 | -10.19% | 58,930,800 |
| Feb 1999 | $93.69 | $97.25 | $86.44 | $94.50 | +0.87% | 40,123,700 |
| Jan 1999 | $87.25 | $94.06 | $74.19 | $93.69 | +5.41% | 69,256,300 |
| Dec 1998 | $88.00 | $91.19 | $83.50 | $88.88 | -0.91% | 48,669,400 |
| Nov 1998 | $80.94 | $91.31 | $79.75 | $89.69 | +10.73% | 39,901,800 |
| Oct 1998 | $77.50 | $81.00 | $68.00 | $81.00 | +3.43% | 63,144,800 |
| Sep 1998 | $67.00 | $81.63 | $63.88 | $78.31 | +19.11% | 61,163,200 |
| Aug 1998 | $67.25 | $77.69 | $65.13 | $65.75 | -2.23% | 69,360,000 |
| Jul 1998 | $66.88 | $69.69 | $62.56 | $67.25 | +1.51% | 56,014,300 |
| Jun 1998 | $61.44 | $68.88 | $60.56 | $66.25 | +7.94% | 59,564,100 |
| May 1998 | $67.13 | $70.63 | $61.31 | $61.38 | -11.77% | 61,158,700 |
| Apr 1998 | $60.00 | $73.75 | $57.88 | $69.56 | +16.67% | 94,884,500 |
| Mar 1998 | $65.81 | $67.44 | $57.69 | $59.63 | -9.40% | 78,295,500 |
| Feb 1998 | $71.38 | $71.69 | $59.50 | $65.81 | -2.68% | 110,025,100 |
| Jan 1998 | $69.38 | $72.38 | $64.38 | $67.63 | -2.87% | 45,188,600 |
| Dec 1997 | $63.50 | $70.44 | $62.00 | $69.63 | +10.52% | 46,288,700 |
| Nov 1997 | $68.13 | $68.94 | $61.00 | $63.00 | -6.06% | 52,338,200 |
| Oct 1997 | $60.69 | $70.31 | $60.00 | $67.06 | +10.85% | 67,009,600 |
| Sep 1997 | $52.56 | $61.75 | $50.69 | $60.50 | +15.65% | 57,478,200 |
| Aug 1997 | $56.19 | $58.63 | $50.41 | $52.31 | -7.41% | 60,898,800 |
| Jul 1997 | $55.13 | $58.81 | $53.72 | $56.50 | +3.37% | 58,500,200 |
| Jun 1997 | $46.88 | $55.75 | $45.81 | $54.66 | +17.54% | 65,018,200 |
| May 1997 | $43.56 | $47.00 | $43.19 | $46.50 | +5.83% | 43,784,000 |
| Apr 1997 | $41.38 | $44.00 | $38.69 | $43.94 | +6.84% | 58,126,000 |
| Mar 1997 | $42.88 | $45.88 | $41.13 | $41.13 | -5.87% | 59,839,200 |
| Feb 1997 | $43.56 | $47.50 | $42.88 | $43.69 | +0.29% | 48,656,400 |
| Jan 1997 | $36.56 | $44.25 | $35.56 | $43.56 | +19.35% | 59,555,600 |
| Dec 1996 | $38.75 | $40.19 | $35.00 | $36.50 | -4.58% | 57,540,000 |
| Nov 1996 | $35.50 | $39.13 | $34.81 | $38.25 | +8.51% | 47,692,800 |
| Oct 1996 | $32.25 | $36.06 | $31.75 | $35.25 | +9.30% | 58,479,800 |
| Sep 1996 | $28.13 | $32.56 | $28.00 | $32.25 | +12.66% | 51,080,400 |
| Aug 1996 | $28.25 | $29.94 | $28.13 | $28.63 | +2.23% | 41,113,600 |
| Jul 1996 | $32.50 | $33.06 | $26.75 | $28.00 | -13.85% | 56,387,400 |
| Jun 1996 | $31.50 | $33.63 | $30.75 | $32.50 | +1.17% | 51,107,800 |
| May 1996 | $29.25 | $32.31 | $26.75 | $32.13 | +8.67% | 62,656,000 |
| Apr 1996 | $32.75 | $33.63 | $27.13 | $29.56 | -9.04% | 73,850,400 |
| Mar 1996 | $30.75 | $33.81 | $29.69 | $32.50 | +7.22% | 69,506,000 |
| Feb 1996 | $28.88 | $32.56 | $28.00 | $30.31 | +5.90% | 58,205,200 |
| Jan 1996 | $28.00 | $29.19 | $24.69 | $28.63 | +1.78% | 47,232,800 |
| Dec 1995 | $24.88 | $28.50 | $24.41 | $28.13 | +13.07% | 59,725,000 |
| Nov 1995 | $24.16 | $25.72 | $23.69 | $24.88 | +2.98% | 36,485,200 |
| Oct 1995 | $22.31 | $24.66 | $22.16 | $24.16 | +7.51% | 68,541,600 |
| Sep 1995 | $20.47 | $23.59 | $20.28 | $22.47 | +9.77% | 94,718,000 |
| Aug 1995 | $19.63 | $20.47 | $18.78 | $20.47 | +4.63% | 44,482,400 |
| Jul 1995 | $19.63 | $19.84 | $18.81 | $19.56 | -0.32% | 39,345,600 |
| Jun 1995 | $18.66 | $19.78 | $18.50 | $19.63 | +5.19% | 41,628,000 |
| May 1995 | $18.63 | $19.22 | $17.31 | $18.66 | -0.17% | 56,482,800 |
| Apr 1995 | $18.28 | $19.84 | $17.91 | $18.69 | +2.22% | 54,345,200 |
| Mar 1995 | $16.78 | $19.22 | $16.63 | $18.28 | +9.14% | 62,571,200 |
| Feb 1995 | $16.53 | $16.78 | $15.94 | $16.75 | +1.71% | 44,068,400 |
| Jan 1995 | $16.41 | $16.47 | $15.63 | $16.47 | +0.38% | 41,276,000 |
| Dec 1994 | $15.66 | $16.56 | $15.22 | $16.41 | +4.79% | 43,790,800 |
| Nov 1994 | $15.44 | $16.31 | $14.44 | $15.66 | +1.01% | 64,469,200 |
| Oct 1994 | $14.47 | $15.63 | $14.34 | $15.50 | +7.13% | 65,645,200 |
| Sep 1994 | $14.13 | $14.81 | $13.91 | $14.47 | +1.54% | 53,336,000 |
| Aug 1994 | $12.16 | $14.50 | $11.97 | $14.25 | +17.22% | 103,228,800 |
| Jul 1994 | $14.34 | $14.41 | $11.81 | $12.16 | -14.51% | 105,929,600 |
| Jun 1994 | $14.31 | $14.72 | $13.66 | $14.22 | -0.65% | 35,848,400 |
| May 1994 | $12.41 | $14.56 | $12.31 | $14.31 | +16.24% | 47,012,800 |
| Apr 1994 | $12.25 | $12.72 | $11.78 | $12.31 | -1.25% | 41,514,000 |
| Mar 1994 | $13.81 | $14.13 | $12.13 | $12.47 | -9.93% | 58,401,200 |
| Feb 1994 | $14.97 | $15.06 | $13.50 | $13.84 | -7.52% | 29,841,200 |
| Jan 1994 | $14.81 | $15.47 | $14.38 | $14.97 | +0.84% | 48,534,000 |
| Dec 1993 | $14.41 | $15.03 | $14.13 | $14.84 | +3.49% | 39,363,600 |
| Nov 1993 | $13.47 | $15.19 | $13.31 | $14.34 | +6.00% | 52,611,600 |
| Oct 1993 | $12.50 | $14.16 | $12.44 | $13.53 | +8.25% | 47,311,200 |
| Sep 1993 | $11.91 | $12.66 | $11.78 | $12.50 | +4.17% | 43,530,000 |
| Aug 1993 | $11.72 | $12.13 | $10.91 | $12.00 | +2.95% | 46,055,200 |
| Jul 1993 | $12.31 | $12.31 | $11.38 | $11.66 | -5.33% | 42,327,600 |
| Jun 1993 | $12.78 | $12.88 | $11.78 | $12.31 | -3.43% | 47,047,200 |
| May 1993 | $12.34 | $13.03 | $12.09 | $12.75 | +3.03% | 39,852,800 |
| Apr 1993 | $12.19 | $12.47 | $11.25 | $12.38 | +1.54% | 66,044,000 |
| Mar 1993 | $12.88 | $13.44 | $11.28 | $12.19 | -5.34% | 86,498,400 |
| Feb 1993 | $14.06 | $14.16 | $12.03 | $12.88 | -8.85% | 67,263,200 |
| Jan 1993 | $15.25 | $15.50 | $13.94 | $14.13 | -7.00% | 51,058,800 |
| Dec 1992 | $15.66 | $16.38 | $15.19 | $15.19 | -2.80% | 37,969,200 |
| Nov 1992 | $15.38 | $16.19 | $14.94 | $15.63 | +1.42% | 38,184,800 |
| Oct 1992 | $15.69 | $15.72 | $14.44 | $15.41 | -1.60% | 56,508,800 |
| Sep 1992 | $16.25 | $17.19 | $15.31 | $15.66 | -3.84% | 33,792,000 |
| Aug 1992 | $17.69 | $18.00 | $16.25 | $16.28 | -7.79% | 28,622,400 |
| Jul 1992 | $16.31 | $17.84 | $16.06 | $17.66 | +8.45% | 41,872,000 |
| Jun 1992 | $16.63 | $16.75 | $15.91 | $16.28 | -1.33% | 43,762,800 |
| May 1992 | $17.25 | $17.41 | $16.22 | $16.50 | -4.00% | 46,590,800 |
| Apr 1992 | $17.75 | $18.66 | $16.78 | $17.19 | -3.17% | 54,452,800 |
| Mar 1992 | $18.72 | $18.75 | $17.38 | $17.75 | -5.18% | 50,683,200 |
| Feb 1992 | $19.72 | $19.81 | $18.09 | $18.72 | -5.07% | 51,869,600 |
| Jan 1992 | $20.94 | $21.94 | $19.63 | $19.72 | -5.54% | 56,200,000 |
| Dec 1991 | $18.25 | $21.22 | $18.13 | $20.88 | +13.61% | 49,536,800 |
| Nov 1991 | $19.25 | $19.44 | $18.13 | $18.38 | -4.39% | 41,818,000 |
| Oct 1991 | $20.00 | $20.38 | $18.22 | $19.22 | -3.60% | 66,068,000 |
| Sep 1991 | $21.06 | $21.19 | $19.72 | $19.94 | -5.06% | 41,967,200 |
| Aug 1991 | $19.13 | $21.13 | $18.97 | $21.00 | +9.98% | 59,340,000 |
| Jul 1991 | $18.19 | $19.19 | $17.38 | $19.09 | +6.26% | 65,926,400 |
| Jun 1991 | $19.88 | $19.94 | $17.88 | $17.97 | -9.59% | 51,666,400 |
| May 1991 | $19.22 | $20.44 | $18.84 | $19.88 | +3.58% | 55,393,600 |
| Apr 1991 | $19.81 | $21.00 | $19.00 | $19.19 | -1.92% | 60,523,600 |
| Mar 1991 | $19.75 | $21.28 | $18.75 | $19.56 | -0.95% | 66,482,400 |
| Feb 1991 | $19.50 | $20.72 | $18.34 | $19.75 | +1.28% | 89,296,000 |
| Jan 1991 | $18.31 | $20.00 | $16.88 | $19.50 | +6.48% | 63,812,800 |
| Dec 1990 | $18.59 | $19.41 | $17.84 | $18.31 | -0.68% | 41,792,000 |
| Nov 1990 | $16.69 | $18.50 | $16.41 | $18.44 | +9.46% | 65,034,800 |
| Oct 1990 | $18.06 | $20.00 | $16.50 | $16.84 | -5.77% | 68,253,600 |
| Sep 1990 | $18.66 | $19.00 | $17.16 | $17.88 | -4.83% | 34,526,400 |
| Aug 1990 | $20.88 | $21.16 | $16.94 | $18.78 | -9.76% | 101,926,800 |
| Jul 1990 | $20.75 | $22.59 | $19.75 | $20.81 | +0.15% | 74,881,600 |
| Jun 1990 | $19.50 | $20.97 | $18.63 | $20.78 | +6.23% | 45,154,400 |
| May 1990 | $16.59 | $19.66 | $16.50 | $19.56 | +18.34% | 57,593,200 |
| Apr 1990 | $15.94 | $17.28 | $15.91 | $16.53 | +2.32% | 42,656,400 |
| Mar 1990 | $15.25 | $16.41 | $15.09 | $16.16 | +7.04% | 42,820,800 |
| Feb 1990 | $15.78 | $16.22 | $14.69 | $15.09 | -4.36% | 31,748,000 |
| Jan 1990 | $17.09 | $17.31 | $15.28 | $15.78 | -7.85% | 45,732,800 |
| Dec 1989 | $16.72 | $17.13 | $15.97 | $17.13 | +2.24% | 33,630,000 |
| Nov 1989 | $15.59 | $17.09 | $15.16 | $16.75 | +7.85% | 43,737,600 |
| Oct 1989 | $15.56 | $16.56 | $14.88 | $15.53 | -0.40% | 51,369,200 |
| Sep 1989 | $15.34 | $15.72 | $14.56 | $15.59 | +1.01% | 31,636,400 |
| Aug 1989 | $15.94 | $15.97 | $15.13 | $15.44 | -3.14% | 35,790,000 |
| Jul 1989 | $13.63 | $16.06 | $13.59 | $15.94 | +16.97% | 45,760,400 |
| Jun 1989 | $13.88 | $14.41 | $13.25 | $13.63 | -1.58% | 32,334,000 |
| May 1989 | $13.47 | $14.63 | $13.09 | $13.84 | +2.55% | 38,888,000 |
| Apr 1989 | $12.78 | $13.72 | $12.61 | $13.50 | +4.98% | 39,024,000 |
| Mar 1989 | $11.81 | $12.94 | $11.80 | $12.86 | +10.03% | 51,946,400 |
| Feb 1989 | $11.69 | $12.36 | $11.45 | $11.69 | -0.40% | 43,544,800 |
| Jan 1989 | $10.69 | $11.73 | $10.59 | $11.73 | +9.80% | 43,595,200 |
| Dec 1988 | $11.00 | $11.47 | $10.67 | $10.69 | -2.98% | 27,752,800 |
| Nov 1988 | $11.14 | $11.31 | $10.56 | $11.02 | -1.67% | 28,536,000 |
| Oct 1988 | $11.00 | $11.47 | $10.86 | $11.20 | +1.85% | 38,859,200 |
| Sep 1988 | $10.39 | $11.23 | $10.20 | $11.00 | +5.55% | 36,945,600 |
| Aug 1988 | $10.47 | $10.73 | $10.06 | $10.42 | -0.45% | 34,143,200 |
| Jul 1988 | $10.56 | $10.69 | $10.05 | $10.47 | 0.00% | 35,246,400 |
| Jun 1988 | $10.05 | $10.63 | $9.97 | $10.47 | +4.85% | 47,012,000 |
| May 1988 | $9.97 | $10.05 | $8.98 | $9.98 | -0.16% | 42,820,800 |
| Apr 1988 | $10.41 | $10.45 | $9.56 | $10.00 | -4.76% | 63,718,400 |
| Mar 1988 | $9.89 | $10.94 | $9.53 | $10.50 | +6.84% | 75,860,800 |
| Feb 1988 | $9.56 | $10.02 | $8.84 | $9.83 | +2.78% | 37,284,000 |
| Jan 1988 | $9.78 | $10.28 | $9.33 | $9.56 | -1.92% | 52,026,400 |
| Dec 1987 | $8.53 | $10.00 | $7.78 | $9.75 | +16.42% | 55,590,400 |
| Nov 1987 | $9.61 | $9.84 | $8.14 | $8.38 | -12.99% | 47,897,600 |
| Oct 1987 | $12.09 | $12.64 | $7.22 | $9.63 | -20.00% | 105,944,800 |
| Sep 1987 | $12.28 | $13.47 | $11.30 | $12.03 | -2.04% | 83,472,800 |
| Aug 1987 | $11.69 | $12.86 | $11.61 | $12.28 | +2.34% | 59,241,600 |
| Jul 1987 | $11.73 | $12.00 | $11.14 | $12.00 | +2.26% | 50,394,400 |
| Jun 1987 | $11.16 | $11.98 | $11.08 | $11.73 | +6.68% | 45,666,400 |
| May 1987 | $11.38 | $12.17 | $10.33 | $11.00 | -3.30% | 60,632,000 |
| Apr 1987 | $11.31 | $12.38 | $10.70 | $11.38 | -0.55% | 76,188,000 |
| Mar 1987 | $11.77 | $12.63 | $11.17 | $11.44 | -3.05% | 84,284,000 |
| Feb 1987 | $10.81 | $11.94 | $10.33 | $11.80 | +9.10% | 57,639,200 |
| Jan 1987 | $9.25 | $11.09 | $9.25 | $10.81 | +16.50% | 79,860,800 |
| Dec 1986 | $9.27 | $9.81 | $9.17 | $9.28 | -1.16% | 45,468,800 |
| Nov 1986 | $9.25 | $9.53 | $8.88 | $9.39 | +0.50% | 37,919,200 |
| Oct 1986 | $8.20 | $9.38 | $8.14 | $9.34 | +14.34% | 40,868,800 |
| Sep 1986 | $9.73 | $9.73 | $8.00 | $8.17 | -16.05% | 59,355,200 |
| Aug 1986 | $9.38 | $10.30 | $9.11 | $9.73 | +3.49% | 36,842,400 |
| Jul 1986 | $10.11 | $10.44 | $9.06 | $9.41 | -6.95% | 56,270,400 |
| Jun 1986 | $9.41 | $10.20 | $9.17 | $10.11 | +6.77% | 56,815,200 |
| May 1986 | $8.41 | $9.72 | $8.30 | $9.47 | +12.43% | 49,041,600 |
| Apr 1986 | $9.31 | $9.38 | $8.34 | $8.42 | -9.56% | 66,958,400 |
| Mar 1986 | $7.50 | $9.53 | $6.95 | $9.31 | +24.17% | 87,884,000 |
| Feb 1986 | $6.81 | $7.53 | $6.63 | $7.50 | +10.09% | 35,830,400 |
| Jan 1986 | $6.96 | $7.09 | $6.28 | $6.81 | -2.24% | 47,269,600 |
| Dec 1985 | $6.48 | $6.99 | $6.28 | $6.97 | +7.47% | 46,110,400 |
| Nov 1985 | $5.87 | $6.58 | $5.85 | $6.48 | +10.67% | 38,297,600 |
| Oct 1985 | $5.39 | $5.90 | $5.39 | $5.86 | +8.38% | 40,955,200 |
| Sep 1985 | $5.40 | $5.50 | $5.19 | $5.41 | -0.14% | 18,574,400 |
| Aug 1985 | $5.30 | $5.50 | $5.06 | $5.41 | +2.06% | 71,288,000 |
| Jul 1985 | $5.41 | $5.61 | $5.24 | $5.30 | -1.88% | 34,582,400 |
| Jun 1985 | $5.36 | $5.65 | $5.23 | $5.41 | +1.17% | 37,987,200 |
| May 1985 | $4.78 | $5.38 | $4.69 | $5.34 | +11.76% | 32,776,000 |
| Apr 1985 | $4.88 | $5.02 | $4.72 | $4.78 | -1.61% | 38,932,800 |
| Mar 1985 | $4.84 | $4.97 | $4.76 | $4.86 | +0.65% | 68,363,200 |
| Feb 1985 | $4.44 | $4.83 | $4.41 | $4.83 | +8.23% | 54,888,000 |
| Jan 1985 | $4.11 | $4.47 | $4.02 | $4.46 | +8.14% | 38,801,600 |
| Dec 1984 | $3.96 | $4.23 | $3.93 | $4.13 | +4.14% | 43,992,000 |
| Nov 1984 | $3.81 | $3.98 | $3.79 | $3.96 | +4.53% | 42,331,200 |
| Oct 1984 | $3.55 | $3.81 | $3.52 | $3.79 | +7.30% | 45,041,600 |
| Sep 1984 | $3.61 | $3.62 | $3.43 | $3.53 | -2.58% | 41,689,600 |
| Aug 1984 | $3.42 | $3.70 | $3.41 | $3.63 | +5.69% | 44,348,800 |
| Jul 1984 | $3.75 | $3.80 | $3.31 | $3.43 | -9.49% | 55,816,000 |
| Jun 1984 | $3.69 | $4.00 | $3.62 | $3.79 | +4.53% | 44,536,000 |
| May 1984 | $3.91 | $3.98 | $3.54 | $3.63 | -7.57% | 37,291,200 |
| Apr 1984 | $3.88 | $4.13 | $3.88 | $3.92 | +0.40% | 36,907,200 |
| Mar 1984 | $4.00 | $4.09 | $3.82 | $3.91 | -1.96% | 24,195,200 |
| Feb 1984 | $3.89 | $4.09 | $3.77 | $3.98 | +2.00% | 51,256,000 |
| Jan 1984 | $3.63 | $3.92 | $3.63 | $3.91 | +7.99% | 56,550,400 |
| Dec 1983 | $3.87 | $3.87 | $3.55 | $3.62 | -6.28% | 65,947,200 |
| Nov 1983 | $4.22 | $4.27 | $3.86 | $3.86 | -8.35% | 52,286,400 |
| Oct 1983 | $3.88 | $4.22 | $3.86 | $4.21 | +8.45% | 44,393,600 |
| Sep 1983 | $3.82 | $3.92 | $3.75 | $3.88 | +2.26% | 36,353,600 |
| Aug 1983 | $3.80 | $3.97 | $3.76 | $3.80 | -0.21% | 33,097,600 |
| Jul 1983 | $3.98 | $3.99 | $3.73 | $3.80 | -4.51% | 40,801,600 |
| Jun 1983 | $4.12 | $4.22 | $3.97 | $3.98 | -3.41% | 50,014,400 |
| May 1983 | $4.00 | $4.16 | $3.89 | $4.13 | +2.32% | 52,310,400 |
| Apr 1983 | $3.83 | $4.09 | $3.72 | $4.03 | +5.31% | 44,697,600 |
| Mar 1983 | $3.83 | $4.16 | $3.69 | $3.83 | +0.41% | 64,656,000 |
| Feb 1983 | $3.90 | $3.93 | $3.71 | $3.81 | -2.79% | 28,177,600 |
| Jan 1983 | $3.61 | $4.05 | $3.53 | $3.92 | +9.13% | 54,148,800 |
| Dec 1982 | $3.77 | $3.80 | $3.46 | $3.59 | -3.76% | 38,214,400 |
| Nov 1982 | $3.78 | $3.95 | $3.57 | $3.73 | +2.36% | 45,784,000 |
| Oct 1982 | $3.27 | $3.87 | $3.23 | $3.65 | +12.80% | 83,766,400 |
| Sep 1982 | $3.19 | $3.60 | $3.05 | $3.23 | -0.96% | 76,062,400 |
| Aug 1982 | $3.45 | $3.48 | $2.82 | $3.27 | -4.57% | 96,336,000 |
| Jul 1982 | $3.52 | $3.80 | $3.40 | $3.42 | -4.37% | 60,446,400 |
| Jun 1982 | $3.77 | $3.97 | $3.48 | $3.58 | -4.98% | 64,049,600 |
| May 1982 | $3.93 | $3.99 | $3.63 | $3.77 | -3.99% | 47,244,800 |
| Apr 1982 | $3.56 | $4.08 | $3.52 | $3.92 | +10.33% | 39,953,600 |
| Mar 1982 | $3.58 | $3.62 | $3.25 | $3.55 | -0.87% | 31,246,400 |
| Feb 1982 | $3.58 | $3.73 | $3.50 | $3.59 | +0.44% | 31,876,800 |
| Jan 1982 | $3.48 | $3.58 | $3.23 | $3.57 | +2.01% | 23,820,800 |
| Dec 1981 | $3.34 | $3.52 | $3.33 | $3.50 | +4.92% | 21,494,400 |
| Nov 1981 | $3.30 | $3.40 | $3.12 | $3.34 | +1.18% | 18,736,000 |
| Oct 1981 | $2.98 | $3.33 | $2.97 | $3.30 | +10.47% | 40,888,000 |
| Sep 1981 | $3.27 | $3.30 | $2.83 | $2.98 | -8.61% | 24,361,600 |
| Aug 1981 | $3.41 | $3.45 | $3.22 | $3.27 | -4.78% | 30,080,000 |
| Jul 1981 | $3.80 | $3.82 | $3.41 | $3.43 | -9.86% | 21,838,400 |
| Jun 1981 | $4.05 | $4.12 | $3.80 | $3.80 | -5.80% | 23,822,400 |
| May 1981 | $4.04 | $4.05 | $3.80 | $4.04 | 0.00% | 17,827,200 |
| Apr 1981 | $4.02 | $4.30 | $3.94 | $4.04 | +0.59% | 22,280,000 |
| Mar 1981 | $4.05 | $4.05 | $3.88 | $4.02 | -0.77% | 18,841,600 |
| Feb 1981 | $3.82 | $4.08 | $3.76 | $4.05 | +5.93% | 22,219,200 |
| Jan 1981 | $3.98 | $4.20 | $3.69 | $3.82 | -3.93% | 34,518,400 |
| Dec 1980 | $3.75 | $3.98 | $3.38 | $3.98 | +6.04% | 23,790,400 |
| Nov 1980 | $3.23 | $3.75 | $3.23 | $3.75 | +17.07% | 29,411,200 |
| Oct 1980 | $3.20 | $3.41 | $3.13 | $3.20 | 0.00% | 34,796,800 |
| Sep 1980 | $3.30 | $3.44 | $3.05 | $3.20 | -2.85% | 51,704,000 |
| Aug 1980 | $3.40 | $3.61 | $3.29 | $3.30 | -2.99% | 37,836,800 |
| Jul 1980 | $3.05 | $3.48 | $2.94 | $3.40 | +11.25% | 40,337,600 |
| Jun 1980 | $3.15 | $3.34 | $3.05 | $3.05 | -2.98% | 37,168,000 |
| May 1980 | $3.15 | $3.29 | $3.02 | $3.15 | 0.00% | 33,171,200 |
| Apr 1980 | $3.15 | $3.29 | $3.01 | $3.15 | 0.00% | 17,433,600 |
| Mar 1980 | $3.30 | $3.30 | $2.86 | $3.15 | -4.73% | 27,022,400 |
| Feb 1980 | $3.55 | $3.57 | $3.22 | $3.30 | -7.03% | 26,592,000 |
| Jan 1980 | $3.73 | $4.09 | $3.48 | $3.55 | -4.61% | 30,016,000 |
| Dec 1979 | $3.77 | $3.98 | $3.69 | $3.73 | -1.24% | 13,561,600 |
| Nov 1979 | $3.55 | $3.95 | $3.52 | $3.77 | +6.15% | 16,625,600 |
| Oct 1979 | $3.66 | $3.82 | $3.27 | $3.55 | -2.78% | 24,417,600 |
| Sep 1979 | $3.52 | $3.76 | $3.48 | $3.66 | +4.00% | 20,036,800 |
| Aug 1979 | $3.52 | $3.75 | $3.48 | $3.52 | 0.00% | 25,844,800 |
| Jul 1979 | $3.36 | $3.55 | $3.34 | $3.52 | +4.65% | 15,780,800 |
| Jun 1979 | $3.30 | $3.55 | $3.29 | $3.36 | +1.66% | 16,806,400 |
| May 1979 | $3.40 | $3.41 | $3.16 | $3.30 | -2.76% | 26,945,600 |
| Apr 1979 | $3.33 | $3.47 | $3.27 | $3.40 | +1.87% | 22,348,800 |
| Mar 1979 | $3.12 | $3.41 | $3.12 | $3.34 | +7.02% | 21,158,400 |
| Feb 1979 | $3.09 | $3.29 | $2.95 | $3.12 | +1.01% | 23,918,400 |
| Jan 1979 | $2.98 | $3.25 | $2.97 | $3.09 | +3.40% | 35,670,400 |
| Dec 1978 | $2.75 | $3.02 | $2.73 | $2.98 | +9.45% | 17,156,800 |
| Nov 1978 | $2.75 | $2.88 | $2.66 | $2.73 | +0.87% | 11,931,200 |
| Oct 1978 | $3.02 | $3.16 | $2.59 | $2.70 | -10.59% | 15,198,400 |
| Sep 1978 | $3.09 | $3.27 | $2.88 | $3.02 | -1.78% | 17,228,800 |
| Aug 1978 | $3.23 | $3.38 | $3.05 | $3.08 | -4.60% | 23,172,800 |
| Jul 1978 | $2.88 | $3.27 | $2.84 | $3.23 | +11.93% | 17,889,600 |
| Jun 1978 | $2.80 | $3.05 | $2.79 | $2.88 | +2.78% | 25,236,800 |
| May 1978 | $2.84 | $2.95 | $2.72 | $2.80 | -1.10% | 19,884,800 |
| Apr 1978 | $2.54 | $2.84 | $2.48 | $2.84 | +11.69% | 24,318,400 |
| Mar 1978 | $2.45 | $2.59 | $2.41 | $2.54 | +3.84% | 16,128,000 |
| Feb 1978 | $2.51 | $2.58 | $2.40 | $2.45 | -2.49% | 13,337,600 |
| Jan 1978 | $2.37 | $2.52 | $2.29 | $2.51 | +5.94% | 19,398,400 |
| Dec 1977 | $2.36 | $2.38 | $2.23 | $2.37 | +0.33% | 15,491,200 |
| Nov 1977 | $2.23 | $2.47 | $2.18 | $2.36 | +5.59% | 19,265,600 |
| Oct 1977 | $2.11 | $2.27 | $2.09 | $2.23 | +5.93% | 15,347,200 |
| Sep 1977 | $2.38 | $2.38 | $2.04 | $2.11 | -11.18% | 15,342,400 |
| Aug 1977 | $2.22 | $2.40 | $2.16 | $2.38 | +7.04% | 16,339,200 |
| Jul 1977 | $2.44 | $2.44 | $2.19 | $2.22 | -9.26% | 13,390,400 |
| Jun 1977 | $2.27 | $2.51 | $2.25 | $2.45 | +7.56% | 15,809,600 |
| May 1977 | $2.38 | $2.41 | $2.26 | $2.27 | -4.28% | 15,660,800 |
| Apr 1977 | $2.66 | $2.77 | $2.36 | $2.38 | -10.32% | 11,259,200 |
| Mar 1977 | $2.61 | $2.84 | $2.61 | $2.65 | +2.11% | 11,539,200 |
| Feb 1977 | $2.69 | $2.77 | $2.50 | $2.59 | -3.49% | 19,075,200 |
| Jan 1977 | $2.98 | $3.02 | $2.63 | $2.69 | -9.71% | 13,784,000 |
| Dec 1976 | $2.80 | $3.07 | $2.69 | $2.98 | +6.13% | 22,067,200 |
| Nov 1976 | $3.37 | $3.37 | $2.77 | $2.80 | -17.85% | 14,459,200 |
| Oct 1976 | $3.45 | $3.50 | $3.25 | $3.41 | -1.13% | 11,905,600 |
| Sep 1976 | $3.44 | $3.58 | $3.20 | $3.45 | +1.37% | 15,961,600 |
| Aug 1976 | $3.29 | $3.50 | $3.25 | $3.41 | +3.56% | 11,676,800 |
| Jul 1976 | $3.30 | $3.41 | $3.12 | $3.29 | -0.24% | 10,385,600 |
| Jun 1976 | $3.07 | $3.33 | $2.86 | $3.30 | +7.11% | 12,512,000 |
| May 1976 | $3.16 | $3.29 | $3.02 | $3.08 | -2.72% | 9,848,000 |
| Apr 1976 | $3.40 | $3.40 | $3.09 | $3.16 | -7.11% | 16,078,400 |
| Mar 1976 | $3.23 | $3.44 | $3.05 | $3.41 | +5.57% | 25,632,000 |
| Feb 1976 | $3.59 | $3.75 | $3.16 | $3.23 | -10.02% | 16,350,400 |
| Jan 1976 | $3.23 | $3.59 | $2.80 | $3.59 | +11.14% | 29,780,800 |
| Dec 1975 | $3.59 | $3.62 | $3.19 | $3.23 | -10.22% | 15,244,800 |
| Nov 1975 | $3.48 | $3.62 | $3.30 | $3.59 | +3.14% | 11,030,400 |
| Oct 1975 | $3.19 | $3.83 | $3.19 | $3.48 | +9.58% | 11,993,600 |
| Sep 1975 | $4.02 | $4.02 | $3.09 | $3.18 | -20.82% | 18,139,200 |
| Aug 1975 | $4.23 | $4.23 | $3.88 | $4.02 | -5.52% | 8,401,600 |
| Jul 1975 | $4.90 | $4.95 | $4.25 | $4.25 | -13.24% | 9,995,200 |
| Jun 1975 | $4.73 | $4.90 | $4.48 | $4.90 | +3.63% | 8,216,000 |
| May 1975 | $4.38 | $4.87 | $4.38 | $4.73 | +8.04% | 13,412,800 |
| Apr 1975 | $4.38 | $4.48 | $4.11 | $4.38 | 0.00% | 14,235,200 |
| Mar 1975 | $4.70 | $4.98 | $4.34 | $4.38 | -6.82% | 18,139,200 |
| Feb 1975 | $4.05 | $4.73 | $4.05 | $4.70 | +16.02% | 10,388,800 |
| Jan 1975 | $4.25 | $4.34 | $3.59 | $4.05 | -4.78% | 10,680,000 |
| Dec 1974 | $4.36 | $4.36 | $3.88 | $4.25 | -2.86% | 7,316,800 |
| Nov 1974 | $4.48 | $4.66 | $4.09 | $4.38 | -3.11% | 7,313,600 |
| Oct 1974 | $3.52 | $4.62 | $3.50 | $4.52 | +28.44% | 11,728,000 |
| Sep 1974 | $3.94 | $4.27 | $3.48 | $3.52 | -10.71% | 9,348,800 |
| Aug 1974 | $4.16 | $4.38 | $3.63 | $3.94 | -5.26% | 10,064,000 |
| Jul 1974 | $4.88 | $4.88 | $4.16 | $4.16 | -14.74% | 8,603,200 |
| Jun 1974 | $4.70 | $5.16 | $4.66 | $4.88 | +3.83% | 5,912,000 |
| May 1974 | $4.65 | $4.94 | $4.55 | $4.70 | +1.01% | 5,892,800 |
| Apr 1974 | $4.40 | $4.73 | $4.34 | $4.65 | +5.49% | 4,678,400 |
| Mar 1974 | $4.23 | $4.63 | $4.16 | $4.41 | +3.30% | 6,280,000 |
| Feb 1974 | $4.45 | $4.45 | $3.73 | $4.27 | -4.55% | 6,835,200 |
| Jan 1974 | $4.63 | $4.66 | $4.07 | $4.47 | -3.38% | 8,395,200 |
| Dec 1973 | $4.77 | $5.02 | $4.36 | $4.63 | -4.21% | 8,195,200 |
| Nov 1973 | $5.13 | $5.37 | $4.69 | $4.83 | -5.94% | 8,121,600 |
| Oct 1973 | $4.97 | $5.41 | $4.70 | $5.13 | +2.66% | 7,352,000 |
| Sep 1973 | $4.75 | $5.05 | $4.41 | $5.00 | +5.26% | 9,654,400 |
| Aug 1973 | $5.52 | $5.59 | $4.75 | $4.75 | -14.00% | 11,212,800 |
| Jul 1973 | $5.22 | $5.77 | $4.83 | $5.52 | +5.84% | 8,345,600 |
| Jun 1973 | $5.38 | $5.58 | $5.02 | $5.22 | -3.47% | 6,158,400 |
| May 1973 | $5.02 | $5.48 | $4.97 | $5.41 | +7.62% | 8,849,600 |
| Apr 1973 | $5.36 | $5.38 | $4.89 | $5.02 | -6.27% | 8,576,000 |
| Mar 1973 | $5.30 | $5.69 | $4.93 | $5.36 | +1.93% | 9,942,400 |
| Feb 1973 | $4.56 | $5.34 | $4.53 | $5.26 | +15.24% | 7,324,800 |
| Jan 1973 | $4.97 | $4.97 | $4.52 | $4.56 | -8.32% | 7,150,400 |
| Dec 1972 | $4.74 | $4.98 | $4.68 | $4.98 | +4.94% | 5,376,000 |
| Nov 1972 | $4.94 | $5.00 | $4.69 | $4.74 | -3.96% | 5,814,400 |
| Oct 1972 | $4.52 | $4.97 | $4.33 | $4.94 | +9.34% | 6,568,000 |
| Sep 1972 | $4.68 | $4.69 | $4.39 | $4.52 | -3.35% | 4,881,600 |
| Aug 1972 | $4.66 | $4.88 | $4.63 | $4.67 | +0.17% | 6,305,600 |
| Jul 1972 | $4.16 | $4.76 | $4.15 | $4.66 | +12.22% | 10,422,400 |
| Jun 1972 | $4.02 | $4.24 | $3.99 | $4.16 | – | 10,952,000 |
Seasonality
LLY 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 | 2.9% | 2.4% | 1.1% | 3.0% | 3.4% | 5.9% | -1.0% | 5.0% | -0.4% | 4.2% | 6.4% | 3.4% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -3.5% | 1.6% | -12.6% | 1.6% | 18.4% | 8.5% | -4.2% | 0.8% | 0.0% | 22.5% | ||
| 2025 | 5.1% | 13.7% | -10.3% | 8.8% | -17.8% | 5.7% | -5.1% | -0.8% | 4.2% | 13.1% | 24.8% | -0.1% |
| 2024 | 10.8% | 16.9% | 3.2% | 0.4% | 5.2% | 10.4% | -11.2% | 19.5% | -7.7% | -6.3% | -4.0% | -2.9% |
| 2023 | -5.9% | -9.3% | 10.3% | 15.3% | 8.8% | 9.2% | -3.1% | 22.2% | -3.1% | 3.1% | 6.9% | -1.4% |
| 2022 | -11.2% | 2.3% | 14.6% | 2.0% | 7.7% | 3.4% | 1.7% | -8.3% | 7.3% | 12.0% | 2.8% | -1.4% |
| 2021 | 23.2% | -1.1% | -8.8% | -2.2% | 9.8% | 14.9% | 6.1% | 6.4% | -10.5% | 10.3% | -2.3% | 11.4% |
| 2020 | 6.2% | -9.2% | 10.0% | 11.5% | -0.6% | 7.3% | -8.5% | -0.8% | -0.2% | -11.9% | 12.2% | 15.9% |
| 2019 | 3.6% | 5.9% | 2.7% | -9.8% | -0.4% | -4.4% | -1.7% | 4.3% | -1.0% | 1.9% | 3.6% | 12.0% |
| 2018 | -3.6% | -4.7% | 0.5% | 4.8% | 5.6% | 0.3% | 15.8% | 7.5% | 1.6% | 1.1% | 10.0% | -2.5% |
| 2017 | 4.7% | 8.2% | 1.6% | -2.4% | -2.4% | 3.4% | 0.4% | -1.0% | 5.2% | -4.2% | 3.9% | -0.2% |