Cheniere Energy, Inc. (LNG) stock
LNGNYSENatural Gas DistributionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3023% above fair value
$330.32+11.38 (+3.57%)
Close on Oct 30, 2026Market cap $68.22BP/E 24.6Yield –
Price history
Cheniere Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$330.32
+3.57% on the day
52-week range
$186.20 – $330.73
-0.1% from the high
Change over 52 weeks
+56.2%
From $211.52 on Oct 30, 2025
Average volume
1.96M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $298.00 | $330.73 | $294.60 | $330.32 | +10.60% | 15,985,675 |
| Oct 19, 2026 | $288.28 | $299.45 | $277.63 | $298.67 | +3.19% | 8,903,874 |
| Oct 12, 2026 | $281.05 | $289.49 | $273.95 | $289.43 | +4.04% | 6,761,010 |
| Oct 5, 2026 | $270.00 | $280.24 | $267.86 | $278.18 | +3.05% | 6,441,417 |
| Sep 28, 2026 | $271.23 | $273.83 | $259.50 | $269.95 | +0.53% | 10,313,527 |
| Sep 21, 2026 | $267.92 | $281.00 | $266.87 | $268.54 | +0.07% | 10,942,055 |
| Sep 14, 2026 | $281.13 | $283.55 | $264.36 | $268.34 | -3.59% | 9,953,362 |
| Sep 8, 2026 | $280.68 | $281.84 | $274.48 | $278.34 | -4.68% | 10,922,017 |
| Aug 31, 2026 | $286.68 | $299.18 | $284.56 | $292.00 | +3.43% | 12,301,137 |
| Aug 24, 2026 | $278.21 | $284.52 | $274.00 | $282.33 | +1.74% | 7,576,261 |
| Aug 17, 2026 | $273.43 | $281.74 | $264.74 | $277.51 | +2.16% | 6,997,723 |
| Aug 10, 2026 | $257.53 | $272.52 | $257.53 | $271.64 | +6.05% | 7,101,421 |
| Aug 3, 2026 | $259.60 | $268.37 | $250.76 | $256.14 | -2.82% | 8,724,847 |
| Jul 27, 2026 | $264.00 | $265.11 | $249.61 | $263.57 | -2.28% | 8,642,252 |
| Jul 20, 2026 | $262.60 | $276.90 | $259.75 | $269.72 | +2.71% | 8,510,978 |
| Jul 13, 2026 | $261.99 | $267.35 | $254.04 | $262.60 | +1.53% | 9,181,492 |
| Jul 6, 2026 | $246.00 | $264.95 | $243.44 | $258.64 | +5.15% | 9,940,585 |
| Jun 29, 2026 | $242.71 | $250.06 | $236.18 | $245.97 | +1.79% | 8,478,211 |
| Jun 22, 2026 | $228.79 | $242.08 | $225.10 | $241.64 | +6.44% | 15,176,894 |
| Jun 15, 2026 | $230.03 | $236.40 | $223.70 | $227.03 | -5.91% | 9,960,614 |
| Jun 8, 2026 | $239.62 | $245.96 | $233.32 | $241.28 | +1.03% | 9,224,695 |
| Jun 1, 2026 | $227.07 | $241.53 | $227.00 | $238.82 | +6.21% | 10,535,778 |
| May 26, 2026 | $235.99 | $238.00 | $223.83 | $224.86 | -6.64% | 9,103,480 |
| May 18, 2026 | $240.90 | $251.73 | $234.67 | $240.85 | -0.41% | 10,720,584 |
| May 11, 2026 | $240.93 | $248.16 | $238.50 | $241.84 | +0.72% | 11,107,666 |
| May 4, 2026 | $270.91 | $274.84 | $236.00 | $240.11 | -11.09% | 14,165,645 |
| Apr 27, 2026 | $257.97 | $275.45 | $256.73 | $270.06 | +5.04% | 11,728,595 |
| Apr 20, 2026 | $249.73 | $260.44 | $249.73 | $257.09 | +2.40% | 9,249,096 |
| Apr 13, 2026 | $268.76 | $271.95 | $246.44 | $251.07 | -5.45% | 13,198,489 |
| Apr 6, 2026 | $281.16 | $290.89 | $260.12 | $265.54 | -5.56% | 15,445,801 |
| Mar 30, 2026 | $300.89 | $300.89 | $272.52 | $281.16 | -5.30% | 16,728,856 |
| Mar 23, 2026 | $273.95 | $298.87 | $271.45 | $296.91 | +5.70% | 20,375,787 |
| Mar 16, 2026 | $252.66 | $299.49 | $248.15 | $280.89 | +11.34% | 27,643,911 |
| Mar 9, 2026 | $254.38 | $259.19 | $242.98 | $252.27 | -1.13% | 16,390,759 |
| Mar 2, 2026 | $247.87 | $259.24 | $241.14 | $255.15 | +8.24% | 21,979,547 |
| Feb 23, 2026 | $226.75 | $236.63 | $216.43 | $235.73 | +4.09% | 13,287,936 |
| Feb 17, 2026 | $222.49 | $228.04 | $217.55 | $226.47 | +2.57% | 5,652,545 |
| Feb 9, 2026 | $213.11 | $222.92 | $212.92 | $220.79 | +3.60% | 8,377,879 |
| Feb 2, 2026 | $209.36 | $213.87 | $206.19 | $213.11 | +0.75% | 8,394,904 |
| Jan 26, 2026 | $209.80 | $214.04 | $204.69 | $211.52 | +2.01% | 8,797,938 |
| Jan 20, 2026 | $207.29 | $209.50 | $202.21 | $207.35 | +0.31% | 6,874,417 |
| Jan 12, 2026 | $194.18 | $208.50 | $192.01 | $206.70 | +6.45% | 11,308,935 |
| Jan 5, 2026 | $199.72 | $200.81 | $191.64 | $194.18 | -1.83% | 9,940,242 |
| Dec 29, 2025 | $189.94 | $199.79 | $189.31 | $197.80 | +4.48% | 6,209,494 |
| Dec 22, 2025 | $190.00 | $192.21 | $188.13 | $189.31 | -0.24% | 3,932,454 |
| Dec 15, 2025 | $189.01 | $193.07 | $186.20 | $189.76 | +0.21% | 14,351,444 |
| Dec 8, 2025 | $203.21 | $204.66 | $189.09 | $189.36 | -7.94% | 13,084,520 |
| Dec 1, 2025 | $207.96 | $211.40 | $203.08 | $205.69 | -1.33% | 8,791,003 |
| Nov 24, 2025 | $203.79 | $210.10 | $200.51 | $208.46 | +1.44% | 8,716,888 |
| Nov 17, 2025 | $215.23 | $217.81 | $204.54 | $205.50 | -4.50% | 9,108,719 |
| Nov 10, 2025 | $207.50 | $216.94 | $206.88 | $215.19 | +3.51% | 8,718,526 |
| Nov 3, 2025 | $211.53 | $214.23 | $205.07 | $207.90 | -1.93% | 9,717,715 |
| Oct 27, 2025 | $220.52 | $221.00 | $207.91 | $212.00 | -3.46% | 12,812,125 |
| Oct 20, 2025 | $220.42 | $227.72 | $218.50 | $219.59 | +0.29% | 7,254,730 |
| Oct 13, 2025 | $228.00 | $230.49 | $217.20 | $218.96 | -3.70% | 9,334,057 |
| Oct 6, 2025 | $232.83 | $238.31 | $227.24 | $227.37 | -2.11% | 7,673,221 |
| Sep 29, 2025 | $238.48 | $238.48 | $231.08 | $232.28 | -2.58% | 6,417,842 |
| Sep 22, 2025 | $231.20 | $240.39 | $230.10 | $238.43 | +2.99% | 7,937,009 |
| Sep 15, 2025 | $236.41 | $238.45 | $228.50 | $231.50 | -1.94% | 8,911,158 |
| Sep 8, 2025 | $235.81 | $240.15 | $231.87 | $236.09 | +0.13% | 6,862,451 |
| Sep 2, 2025 | $240.64 | $243.50 | $231.68 | $235.78 | -2.50% | 6,691,641 |
| Aug 25, 2025 | $237.33 | $244.92 | $237.20 | $241.82 | +1.79% | 8,221,882 |
| Aug 18, 2025 | $229.69 | $242.40 | $228.05 | $237.56 | +3.22% | 8,332,160 |
| Aug 11, 2025 | $231.67 | $234.41 | $226.93 | $230.14 | -0.30% | 7,778,369 |
| Aug 4, 2025 | $238.71 | $243.32 | $228.98 | $230.83 | -3.14% | 10,272,264 |
| Jul 28, 2025 | $233.28 | $240.43 | $227.21 | $238.31 | +5.74% | 10,559,075 |
| Jul 21, 2025 | $234.63 | $239.10 | $221.00 | $225.37 | -7.74% | 12,450,370 |
| Jul 14, 2025 | $235.50 | $245.57 | $230.00 | $244.28 | +3.85% | 11,532,895 |
| Jul 7, 2025 | $239.47 | $241.48 | $231.60 | $235.23 | -1.83% | 7,218,930 |
| Jun 30, 2025 | $239.90 | $246.00 | $235.61 | $239.62 | -0.16% | 6,334,714 |
| Jun 23, 2025 | $236.14 | $243.19 | $229.35 | $240.00 | +2.15% | 9,161,596 |
| Jun 16, 2025 | $238.75 | $242.41 | $232.10 | $234.95 | -1.42% | 7,024,473 |
| Jun 9, 2025 | $236.48 | $239.00 | $227.77 | $238.34 | -1.95% | 11,374,604 |
| Jun 2, 2025 | $239.80 | $246.42 | $235.11 | $243.09 | +2.57% | 11,099,143 |
| May 26, 2025 | $227.20 | $237.23 | $225.20 | $236.99 | +3.43% | 10,482,362 |
| May 19, 2025 | $233.20 | $234.34 | $225.03 | $229.12 | -2.53% | 7,095,164 |
| May 12, 2025 | $238.50 | $238.65 | $227.70 | $235.07 | +0.54% | 8,306,742 |
| May 5, 2025 | $234.00 | $244.05 | $231.97 | $233.80 | -0.84% | 10,056,166 |
| Apr 28, 2025 | $232.64 | $238.78 | $225.66 | $235.79 | +1.12% | 8,247,451 |
| Apr 21, 2025 | $229.63 | $234.70 | $221.81 | $233.18 | +0.75% | 9,118,504 |
| Apr 14, 2025 | $225.11 | $234.47 | $218.15 | $231.45 | +5.06% | 6,799,513 |
| Apr 7, 2025 | $190.51 | $221.70 | $188.70 | $220.31 | +11.69% | 18,821,696 |
| Mar 31, 2025 | $223.83 | $235.62 | $194.43 | $197.25 | -12.81% | 12,925,151 |
| Mar 24, 2025 | $229.77 | $236.34 | $223.38 | $226.23 | -0.26% | 8,103,413 |
| Mar 17, 2025 | $218.59 | $231.06 | $218.13 | $226.83 | +3.80% | 8,703,624 |
| Mar 10, 2025 | $220.00 | $220.43 | $209.71 | $218.53 | -0.76% | 10,569,887 |
| Mar 3, 2025 | $228.87 | $230.00 | $212.75 | $220.20 | -3.66% | 11,403,848 |
| Feb 24, 2025 | $221.15 | $229.75 | $211.82 | $228.56 | +3.35% | 12,110,007 |
| Feb 18, 2025 | $214.00 | $228.30 | $213.06 | $221.16 | +3.58% | 11,034,530 |
| Feb 10, 2025 | $218.65 | $223.99 | $206.60 | $213.52 | -1.82% | 13,768,345 |
| Feb 3, 2025 | $222.90 | $233.29 | $213.44 | $217.47 | -2.76% | 11,104,271 |
| Jan 27, 2025 | $230.58 | $231.84 | $221.88 | $223.65 | -3.54% | 10,768,691 |
| Jan 21, 2025 | $252.48 | $254.53 | $230.95 | $231.86 | -8.27% | 13,921,849 |
| Jan 13, 2025 | $225.68 | $257.65 | $224.11 | $252.76 | +12.23% | 12,747,005 |
| Jan 6, 2025 | $223.75 | $229.63 | $220.73 | $225.22 | +1.23% | 5,541,984 |
| Dec 30, 2024 | $212.79 | $224.76 | $210.36 | $222.48 | +5.70% | 5,899,637 |
| Dec 23, 2024 | $208.65 | $211.46 | $206.36 | $210.48 | +0.76% | 3,661,437 |
| Dec 16, 2024 | $212.49 | $213.73 | $203.40 | $208.89 | -1.96% | 9,980,002 |
| Dec 9, 2024 | $220.65 | $221.65 | $212.42 | $213.06 | -4.00% | 7,893,668 |
| Dec 2, 2024 | $224.10 | $228.10 | $220.25 | $221.93 | -0.93% | 6,197,131 |
| Nov 25, 2024 | $224.12 | $225.08 | $216.87 | $224.01 | +0.63% | 5,891,873 |
| Nov 18, 2024 | $213.76 | $225.44 | $211.63 | $222.60 | +4.85% | 8,658,025 |
| Nov 11, 2024 | $208.50 | $217.95 | $207.42 | $212.30 | +3.22% | 10,625,778 |
| Nov 4, 2024 | $188.96 | $206.18 | $185.43 | $205.67 | +9.66% | 10,940,915 |
| Oct 28, 2024 | $182.50 | $192.84 | $181.59 | $187.55 | +1.42% | 11,160,924 |
| Oct 21, 2024 | $183.01 | $187.40 | $180.62 | $184.93 | +1.50% | 7,502,795 |
| Oct 14, 2024 | $191.00 | $191.30 | $181.04 | $182.19 | -4.53% | 6,782,197 |
| Oct 7, 2024 | $188.73 | $193.16 | $186.25 | $190.83 | +1.27% | 5,914,539 |
| Sep 30, 2024 | $179.50 | $188.73 | $177.79 | $188.44 | +4.90% | 6,106,105 |
| Sep 23, 2024 | $180.66 | $183.70 | $177.56 | $179.63 | -0.57% | 6,402,701 |
| Sep 16, 2024 | $180.25 | $183.52 | $178.94 | $180.66 | +0.90% | 11,982,497 |
| Sep 9, 2024 | $180.50 | $180.94 | $175.14 | $179.05 | -0.88% | 6,253,085 |
| Sep 3, 2024 | $184.29 | $185.36 | $179.69 | $180.64 | -2.49% | 5,361,957 |
| Aug 26, 2024 | $185.19 | $187.44 | $181.60 | $185.26 | +0.71% | 5,714,147 |
| Aug 19, 2024 | $185.29 | $187.35 | $180.68 | $183.96 | -0.55% | 5,286,525 |
| Aug 12, 2024 | $184.00 | $185.81 | $181.26 | $184.98 | +0.99% | 6,342,206 |
| Aug 5, 2024 | $170.69 | $184.34 | $167.66 | $183.17 | +3.75% | 9,383,577 |
| Jul 29, 2024 | $177.02 | $184.09 | $175.29 | $176.55 | -0.10% | 8,489,255 |
| Jul 22, 2024 | $181.60 | $182.09 | $174.67 | $176.72 | -2.86% | 6,714,372 |
| Jul 15, 2024 | $178.73 | $184.62 | $176.80 | $181.93 | +2.46% | 8,331,341 |
| Jul 8, 2024 | $174.04 | $178.45 | $173.89 | $177.56 | +1.94% | 7,869,232 |
| Jul 1, 2024 | $175.36 | $175.48 | $172.07 | $174.18 | -0.37% | 6,150,869 |
| Jun 24, 2024 | $165.75 | $175.56 | $165.25 | $174.83 | +6.01% | 17,433,203 |
| Jun 17, 2024 | $155.05 | $165.86 | $154.82 | $164.92 | +5.80% | 10,956,398 |
| Jun 10, 2024 | $159.58 | $159.98 | $155.25 | $155.88 | -2.32% | 7,676,191 |
| Jun 3, 2024 | $157.13 | $162.60 | $156.78 | $159.59 | +1.14% | 7,815,739 |
| May 28, 2024 | $157.40 | $158.89 | $153.03 | $157.79 | +0.52% | 8,614,893 |
| May 20, 2024 | $160.16 | $161.37 | $155.87 | $156.98 | -1.99% | 6,123,268 |
| May 13, 2024 | $157.07 | $160.62 | $154.62 | $160.16 | +1.97% | 7,974,118 |
| May 6, 2024 | $158.65 | $159.44 | $155.49 | $157.07 | -0.30% | 9,026,648 |
| Apr 29, 2024 | $159.49 | $163.63 | $155.31 | $157.54 | -1.01% | 14,279,076 |
| Apr 22, 2024 | $161.42 | $162.00 | $155.78 | $159.14 | -1.75% | 8,302,536 |
| Apr 15, 2024 | $158.00 | $163.00 | $152.88 | $161.97 | +3.30% | 9,256,567 |
| Apr 8, 2024 | $156.64 | $161.15 | $155.51 | $156.79 | +0.02% | 6,865,225 |
| Apr 1, 2024 | $161.28 | $161.72 | $154.46 | $156.76 | -2.80% | 8,739,801 |
| Mar 25, 2024 | $160.23 | $162.15 | $159.25 | $161.28 | +0.98% | 5,988,604 |
| Mar 18, 2024 | $160.96 | $163.53 | $159.40 | $159.72 | -0.97% | 8,558,686 |
| Mar 11, 2024 | $155.03 | $161.74 | $154.51 | $161.29 | +4.09% | 10,765,597 |
| Mar 4, 2024 | $156.41 | $156.65 | $152.31 | $154.95 | -0.79% | 11,201,446 |
| Feb 26, 2024 | $157.73 | $158.25 | $152.66 | $156.18 | -0.98% | 14,478,332 |
| Feb 20, 2024 | $160.48 | $164.94 | $157.34 | $157.73 | -1.65% | 13,606,680 |
| Feb 12, 2024 | $158.08 | $161.66 | $155.07 | $160.37 | +1.51% | 10,132,537 |
| Feb 5, 2024 | $160.51 | $161.25 | $157.82 | $157.99 | -2.36% | 8,822,066 |
| Jan 29, 2024 | $165.92 | $167.18 | $160.09 | $161.81 | -3.52% | 8,136,936 |
| Jan 22, 2024 | $160.99 | $168.46 | $160.11 | $167.72 | +4.14% | 9,047,367 |
| Jan 16, 2024 | $164.74 | $165.63 | $160.50 | $161.05 | -2.43% | 5,408,433 |
| Jan 8, 2024 | $166.14 | $169.46 | $164.43 | $165.06 | -1.50% | 7,411,266 |
| Jan 2, 2024 | $170.70 | $173.23 | $165.83 | $167.57 | -1.84% | 5,968,734 |
| Dec 26, 2023 | $173.00 | $173.79 | $170.31 | $170.71 | -1.08% | 3,621,440 |
| Dec 18, 2023 | $172.46 | $176.85 | $169.31 | $172.58 | +1.40% | 5,874,336 |
| Dec 11, 2023 | $176.21 | $176.36 | $169.16 | $170.20 | -3.41% | 7,671,382 |
| Dec 4, 2023 | $178.85 | $179.75 | $168.39 | $176.21 | -2.97% | 9,531,433 |
| Nov 27, 2023 | $177.52 | $183.46 | $176.14 | $181.61 | +1.34% | 9,280,854 |
| Nov 20, 2023 | $174.33 | $180.47 | $173.13 | $179.21 | +3.29% | 3,957,907 |
| Nov 13, 2023 | $171.19 | $175.50 | $170.12 | $173.50 | +1.10% | 5,707,075 |
| Nov 6, 2023 | $173.81 | $174.07 | $167.52 | $171.62 | -1.13% | 6,883,353 |
| Oct 30, 2023 | $167.99 | $179.05 | $165.18 | $173.59 | +4.03% | 7,186,123 |
| Oct 23, 2023 | $171.00 | $171.00 | $164.56 | $166.86 | -2.89% | 5,264,363 |
| Oct 16, 2023 | $174.51 | $176.69 | $171.46 | $171.83 | -2.76% | 8,954,785 |
| Oct 9, 2023 | $167.27 | $177.55 | $166.95 | $176.71 | +8.18% | 9,072,779 |
| Oct 2, 2023 | $166.02 | $166.78 | $156.10 | $163.35 | -1.57% | 7,195,888 |
| Sep 25, 2023 | $159.68 | $169.44 | $159.68 | $165.96 | +3.78% | 7,807,641 |
| Sep 18, 2023 | $163.66 | $164.93 | $158.72 | $159.92 | -2.17% | 5,327,074 |
| Sep 11, 2023 | $164.18 | $167.07 | $160.95 | $163.46 | +0.48% | 6,677,707 |
| Sep 5, 2023 | $165.07 | $167.80 | $159.12 | $162.68 | -2.78% | 6,332,954 |
| Aug 28, 2023 | $161.70 | $167.74 | $160.80 | $167.34 | +3.81% | 6,218,340 |
| Aug 21, 2023 | $164.65 | $168.23 | $160.85 | $161.20 | -1.65% | 6,892,824 |
| Aug 14, 2023 | $166.99 | $167.08 | $160.00 | $163.90 | -1.86% | 5,744,277 |
| Aug 7, 2023 | $164.00 | $170.58 | $159.50 | $167.01 | +2.30% | 7,399,562 |
| Jul 31, 2023 | $160.15 | $166.59 | $155.32 | $163.26 | +2.35% | 7,058,574 |
| Jul 24, 2023 | $158.99 | $162.57 | $156.83 | $159.51 | +0.84% | 5,479,472 |
| Jul 17, 2023 | $153.85 | $159.50 | $153.82 | $158.18 | +2.78% | 6,128,884 |
| Jul 10, 2023 | $151.95 | $159.91 | $151.25 | $153.90 | +1.12% | 7,274,751 |
| Jul 3, 2023 | $153.03 | $155.53 | $148.57 | $152.19 | -0.11% | 4,182,913 |
| Jun 26, 2023 | $148.46 | $153.34 | $146.58 | $152.36 | +2.56% | 6,727,337 |
| Jun 20, 2023 | $147.49 | $152.48 | $146.41 | $148.56 | -0.08% | 8,804,526 |
| Jun 12, 2023 | $145.92 | $149.85 | $143.40 | $148.68 | +1.05% | 8,279,086 |
| Jun 5, 2023 | $146.74 | $148.32 | $141.05 | $147.14 | +0.94% | 7,882,588 |
| May 30, 2023 | $138.00 | $147.87 | $135.30 | $145.77 | +4.95% | 12,671,137 |
| May 22, 2023 | $141.74 | $145.97 | $137.80 | $138.90 | -1.61% | 7,710,543 |
| May 15, 2023 | $148.37 | $150.26 | $140.43 | $141.18 | -4.55% | 7,012,773 |
| May 8, 2023 | $149.07 | $150.50 | $146.61 | $147.91 | -0.19% | 5,118,179 |
| May 1, 2023 | $153.00 | $154.62 | $143.34 | $148.19 | -3.14% | 9,457,316 |
| Apr 24, 2023 | $149.88 | $154.25 | $148.51 | $153.00 | +1.72% | 6,740,333 |
| Apr 17, 2023 | $150.61 | $152.37 | $149.18 | $150.41 | -1.56% | 5,524,689 |
| Apr 10, 2023 | $152.91 | $154.98 | $152.00 | $152.80 | -0.23% | 5,733,418 |
| Apr 3, 2023 | $159.91 | $159.92 | $151.94 | $153.15 | -2.82% | 5,752,930 |
| Mar 27, 2023 | $147.34 | $158.00 | $147.24 | $157.60 | +6.97% | 5,937,817 |
| Mar 20, 2023 | $143.00 | $151.50 | $141.89 | $147.33 | +2.40% | 9,162,950 |
| Mar 13, 2023 | $150.23 | $158.74 | $139.50 | $143.87 | -6.72% | 14,241,860 |
| Mar 6, 2023 | $159.06 | $161.00 | $151.00 | $154.23 | -6.17% | 10,723,849 |
| Feb 27, 2023 | $156.47 | $167.28 | $156.47 | $164.38 | +4.19% | 9,301,253 |
| Feb 21, 2023 | $143.21 | $163.49 | $142.26 | $157.77 | +8.90% | 12,752,504 |
| Feb 13, 2023 | $151.46 | $151.69 | $143.96 | $144.87 | -4.67% | 6,997,805 |
| Feb 6, 2023 | $147.62 | $151.98 | $147.00 | $151.97 | +2.80% | 6,555,534 |
| Jan 30, 2023 | $149.14 | $154.35 | $147.50 | $147.83 | -1.62% | 8,387,540 |
| Jan 23, 2023 | $151.63 | $155.82 | $147.25 | $150.26 | -0.97% | 8,070,481 |
| Jan 17, 2023 | $155.50 | $156.38 | $146.77 | $151.73 | -3.05% | 9,349,766 |
| Jan 9, 2023 | $144.03 | $156.71 | $142.01 | $156.51 | +9.54% | 10,456,049 |
| Jan 3, 2023 | $148.75 | $149.40 | $135.00 | $142.88 | -4.72% | 13,026,381 |
| Dec 27, 2022 | $156.93 | $159.13 | $147.10 | $149.96 | -3.82% | 6,354,143 |
| Dec 19, 2022 | $157.50 | $157.58 | $147.63 | $155.92 | -1.07% | 8,401,487 |
| Dec 12, 2022 | $159.33 | $166.91 | $155.13 | $157.61 | -0.58% | 8,207,982 |
| Dec 5, 2022 | $174.67 | $176.20 | $157.71 | $158.53 | -9.27% | 10,038,390 |
| Nov 28, 2022 | $170.20 | $178.12 | $169.01 | $174.72 | +0.95% | 8,437,065 |
| Nov 21, 2022 | $164.77 | $176.32 | $162.32 | $173.08 | +3.18% | 5,911,814 |
| Nov 14, 2022 | $161.00 | $168.00 | $160.83 | $167.75 | +3.70% | 10,742,452 |
| Nov 7, 2022 | $172.50 | $175.56 | $158.63 | $161.76 | -5.83% | 14,207,979 |
| Oct 31, 2022 | $174.20 | $182.35 | $165.42 | $171.78 | -1.55% | 14,028,026 |
| Oct 24, 2022 | $175.43 | $176.75 | $167.53 | $174.48 | -0.75% | 10,857,678 |
| Oct 17, 2022 | $172.63 | $176.46 | $166.00 | $175.79 | +3.07% | 10,304,411 |
| Oct 10, 2022 | $174.07 | $178.59 | $165.04 | $170.55 | -1.98% | 14,664,625 |
| Oct 3, 2022 | $170.85 | $177.10 | $165.62 | $174.00 | +4.88% | 13,580,392 |
| Sep 26, 2022 | $154.51 | $170.13 | $147.70 | $165.91 | +6.91% | 17,406,809 |
| Sep 19, 2022 | $163.16 | $170.50 | $152.65 | $155.18 | -7.22% | 13,112,952 |
| Sep 12, 2022 | $161.63 | $178.62 | $159.75 | $167.25 | +3.72% | 22,951,856 |
| Sep 6, 2022 | $165.85 | $167.76 | $153.69 | $161.25 | -0.68% | 12,004,687 |
| Aug 29, 2022 | $165.53 | $168.11 | $154.10 | $162.36 | -3.22% | 14,864,917 |
| Aug 22, 2022 | $167.37 | $172.25 | $165.17 | $167.76 | +1.15% | 13,157,147 |
| Aug 15, 2022 | $155.03 | $167.91 | $152.53 | $165.85 | +4.51% | 11,313,167 |
| Aug 8, 2022 | $147.11 | $158.70 | $147.11 | $158.69 | +8.12% | 13,143,674 |
| Aug 1, 2022 | $147.84 | $148.49 | $142.00 | $146.77 | -1.88% | 8,351,489 |
| Jul 25, 2022 | $135.93 | $150.61 | $135.26 | $149.58 | +11.54% | 13,498,600 |
| Jul 18, 2022 | $124.83 | $138.50 | $124.83 | $134.10 | +8.00% | 8,863,700 |
| Jul 11, 2022 | $126.50 | $126.85 | $120.29 | $124.17 | -2.89% | 8,824,917 |
| Jul 5, 2022 | $129.91 | $132.87 | $122.09 | $127.86 | -3.10% | 10,867,462 |
| Jun 27, 2022 | $128.50 | $137.49 | $127.41 | $131.95 | +4.24% | 9,853,300 |
| Jun 21, 2022 | $126.51 | $134.82 | $124.03 | $126.58 | +0.48% | 13,655,815 |
| Jun 13, 2022 | $131.22 | $135.63 | $120.09 | $125.98 | -6.98% | 15,950,377 |
| Jun 6, 2022 | $142.62 | $146.35 | $133.62 | $135.44 | -4.59% | 9,239,296 |
| May 31, 2022 | $140.00 | $144.09 | $134.11 | $141.96 | +2.62% | 10,173,743 |
| May 23, 2022 | $130.76 | $139.15 | $127.75 | $138.33 | +6.08% | 8,796,476 |
| May 16, 2022 | $135.99 | $139.78 | $127.50 | $130.40 | -3.79% | 9,168,301 |
| May 9, 2022 | $145.46 | $145.93 | $127.76 | $135.53 | -7.97% | 9,884,975 |
| May 2, 2022 | $134.89 | $150.00 | $131.92 | $147.27 | +8.44% | 13,680,951 |
| Apr 25, 2022 | $131.54 | $143.35 | $127.50 | $135.81 | +0.08% | 10,940,118 |
| Apr 18, 2022 | $139.97 | $142.63 | $134.33 | $135.70 | -2.74% | 10,420,257 |
| Apr 11, 2022 | $141.94 | $142.74 | $134.13 | $139.53 | -3.23% | 9,077,605 |
| Apr 4, 2022 | $143.83 | $144.96 | $139.72 | $144.18 | +1.47% | 9,026,867 |
| Mar 28, 2022 | $145.60 | $145.70 | $132.16 | $142.09 | -4.83% | 11,763,680 |
| Mar 21, 2022 | $135.18 | $149.42 | $131.66 | $149.30 | +13.23% | 13,426,730 |
| Mar 14, 2022 | $126.06 | $132.49 | $122.91 | $131.86 | +1.85% | 12,776,415 |
| Mar 7, 2022 | $142.00 | $143.40 | $128.25 | $129.46 | -7.28% | 14,319,309 |
| Feb 28, 2022 | $134.57 | $139.93 | $129.06 | $139.63 | +8.03% | 19,053,339 |
| Feb 22, 2022 | $121.31 | $139.50 | $114.21 | $129.25 | +11.40% | 16,744,209 |
| Feb 14, 2022 | $119.47 | $120.38 | $112.09 | $116.02 | -3.51% | 8,955,157 |
| Feb 7, 2022 | $113.56 | $121.31 | $113.50 | $120.24 | +5.43% | 6,858,070 |
| Jan 31, 2022 | $114.38 | $117.91 | $110.65 | $114.05 | +1.05% | 7,996,995 |
| Jan 24, 2022 | $103.00 | $113.86 | $100.13 | $112.86 | +7.95% | 10,592,442 |
| Jan 18, 2022 | $114.74 | $115.53 | $103.03 | $104.55 | -7.48% | 6,600,659 |
| Jan 10, 2022 | $109.45 | $115.73 | $106.57 | $113.00 | +4.13% | 8,236,040 |
| Jan 3, 2022 | $101.93 | $110.23 | $100.39 | $108.52 | +7.00% | 9,019,732 |
| Dec 27, 2021 | $104.73 | $104.80 | $100.77 | $101.42 | -2.43% | 4,190,987 |
| Dec 20, 2021 | $98.75 | $106.60 | $97.85 | $103.95 | +3.53% | 6,565,649 |
| Dec 13, 2021 | $102.52 | $104.71 | $98.10 | $100.41 | -2.55% | 9,413,923 |
| Dec 6, 2021 | $104.04 | $109.00 | $101.19 | $103.04 | -0.45% | 9,263,479 |
| Nov 29, 2021 | $109.15 | $109.95 | $100.02 | $103.51 | -3.16% | 9,474,242 |
| Nov 22, 2021 | $103.26 | $109.28 | $102.50 | $106.89 | +2.55% | 5,819,525 |
| Nov 15, 2021 | $104.03 | $107.36 | $101.45 | $104.23 | -0.08% | 7,282,922 |
| Nov 8, 2021 | $110.33 | $110.33 | $102.58 | $104.31 | -3.26% | 8,115,366 |
| Nov 1, 2021 | $104.00 | $108.25 | $103.71 | $107.82 | +4.27% | 7,761,920 |
| Oct 25, 2021 | $108.32 | $109.19 | $102.80 | $103.40 | -1.78% | 7,078,336 |
| Oct 18, 2021 | $112.08 | $113.40 | $103.63 | $105.27 | -4.72% | 11,266,344 |
| Oct 11, 2021 | $100.77 | $111.13 | $100.40 | $110.49 | +10.86% | 8,133,821 |
| Oct 4, 2021 | $101.01 | $104.53 | $97.00 | $99.67 | +0.85% | 10,184,511 |
| Sep 27, 2021 | $97.16 | $100.01 | $95.90 | $98.83 | +4.39% | 11,812,068 |
| Sep 20, 2021 | $84.53 | $95.00 | $84.19 | $94.67 | +8.90% | 8,916,260 |
| Sep 13, 2021 | $89.16 | $92.26 | $86.72 | $86.93 | -1.27% | 9,171,492 |
| Sep 7, 2021 | $87.00 | $92.12 | $87.00 | $88.05 | -2.08% | 6,625,360 |
| Aug 30, 2021 | $90.00 | $91.25 | $86.03 | $89.92 | +0.25% | 4,767,098 |
| Aug 23, 2021 | $85.34 | $89.80 | $85.02 | $89.70 | +7.44% | 5,253,529 |
| Aug 16, 2021 | $86.32 | $86.98 | $82.15 | $83.49 | -4.18% | 6,249,190 |
| Aug 9, 2021 | $83.50 | $88.86 | $83.07 | $87.13 | +2.94% | 5,817,957 |
| Aug 2, 2021 | $84.85 | $86.67 | $83.52 | $84.64 | -0.34% | 4,857,479 |
| Jul 26, 2021 | $84.14 | $87.16 | $83.12 | $84.93 | +1.24% | 4,653,986 |
| Jul 19, 2021 | $81.95 | $85.49 | $80.06 | $83.89 | +0.39% | 5,111,432 |
| Jul 12, 2021 | $87.33 | $87.75 | $82.63 | $83.56 | -5.06% | 5,916,568 |
| Jul 6, 2021 | $88.45 | $88.82 | $85.66 | $88.01 | +0.39% | 3,827,517 |
| Jun 28, 2021 | $87.29 | $87.96 | $85.21 | $87.67 | +0.26% | 4,578,889 |
| Jun 21, 2021 | $83.51 | $88.25 | $83.30 | $87.44 | +5.03% | 6,803,515 |
| Jun 14, 2021 | $89.00 | $89.86 | $82.79 | $83.25 | -6.08% | 8,093,872 |
| Jun 7, 2021 | $87.35 | $90.00 | $87.19 | $88.64 | +1.48% | 6,980,461 |
| Jun 1, 2021 | $85.24 | $88.15 | $84.81 | $87.35 | +2.89% | 3,768,749 |
| May 24, 2021 | $84.10 | $85.51 | $83.41 | $84.90 | +1.70% | 7,783,532 |
| May 17, 2021 | $83.80 | $84.98 | $82.00 | $83.48 | -0.42% | 4,906,398 |
| May 10, 2021 | $83.00 | $84.00 | $80.05 | $83.83 | +1.43% | 6,776,861 |
| May 3, 2021 | $78.20 | $82.66 | $78.03 | $82.65 | +6.62% | 6,583,844 |
| Apr 26, 2021 | $74.33 | $78.19 | $74.01 | $77.52 | +4.49% | 3,870,353 |
| Apr 19, 2021 | $74.34 | $75.38 | $71.90 | $74.19 | +0.30% | 4,584,357 |
| Apr 12, 2021 | $73.96 | $75.03 | $71.94 | $73.97 | +1.16% | 3,741,803 |
| Apr 5, 2021 | $72.04 | $74.27 | $70.51 | $73.12 | +1.84% | 5,815,314 |
| Mar 29, 2021 | $74.10 | $74.34 | $70.59 | $71.80 | -3.04% | 4,721,769 |
| Mar 22, 2021 | $71.07 | $74.08 | $69.56 | $74.05 | +3.92% | 6,468,364 |
| Mar 15, 2021 | $74.46 | $77.11 | $70.71 | $71.26 | -5.16% | 8,639,427 |
| Mar 8, 2021 | $72.97 | $75.29 | $71.29 | $75.14 | +3.43% | 6,591,853 |
| Mar 1, 2021 | $67.15 | $75.21 | $67.15 | $72.65 | +7.81% | 11,628,165 |
| Feb 22, 2021 | $68.62 | $71.50 | $65.23 | $67.39 | -2.47% | 8,935,305 |
| Feb 16, 2021 | $68.80 | $69.71 | $67.20 | $69.10 | +2.19% | 4,517,017 |
| Feb 8, 2021 | $66.81 | $68.58 | $65.48 | $67.62 | +1.85% | 4,382,169 |
| Feb 1, 2021 | $63.68 | $66.44 | $61.56 | $66.39 | +4.83% | 5,554,489 |
| Jan 25, 2021 | $65.93 | $66.17 | $58.26 | $63.33 | -4.05% | 11,014,660 |
| Jan 19, 2021 | $66.48 | $68.35 | $65.33 | $66.00 | -0.41% | 4,496,093 |
| Jan 11, 2021 | $64.83 | $69.35 | $64.19 | $66.27 | +3.24% | 9,098,533 |
| Jan 4, 2021 | $60.99 | $66.26 | $58.76 | $64.19 | +6.93% | 10,081,246 |
| Dec 28, 2020 | $58.35 | $61.49 | $57.87 | $60.03 | +3.68% | 7,714,921 |
| Dec 21, 2020 | $57.27 | $58.75 | $56.37 | $57.90 | -0.43% | 4,786,021 |
| Dec 14, 2020 | $61.47 | $61.47 | $57.79 | $58.15 | -3.93% | 8,489,254 |
| Dec 7, 2020 | $59.65 | $61.92 | $59.06 | $60.53 | +1.22% | 7,328,925 |
| Nov 30, 2020 | $58.78 | $60.92 | $56.09 | $59.80 | +1.74% | 11,496,279 |
| Nov 23, 2020 | $54.87 | $59.93 | $54.75 | $58.78 | +7.97% | 6,067,466 |
| Nov 16, 2020 | $52.76 | $55.45 | $51.85 | $54.44 | +4.55% | 9,209,440 |
| Nov 9, 2020 | $51.51 | $54.77 | $50.77 | $52.07 | +4.18% | 9,472,801 |
| Nov 2, 2020 | $48.15 | $50.50 | $46.86 | $49.98 | +4.41% | 6,387,749 |
| Oct 26, 2020 | $48.25 | $49.34 | $45.51 | $47.87 | -1.70% | 6,872,392 |
| Oct 19, 2020 | $50.16 | $51.02 | $48.31 | $48.70 | -2.68% | 8,746,930 |
| Oct 12, 2020 | $48.19 | $51.52 | $47.80 | $50.04 | +3.62% | 6,988,559 |
| Oct 5, 2020 | $47.18 | $48.83 | $46.29 | $48.29 | +2.72% | 4,523,680 |
| Sep 28, 2020 | $50.00 | $50.15 | $44.65 | $47.01 | -5.32% | 7,845,986 |
| Sep 21, 2020 | $49.59 | $50.84 | $47.99 | $49.65 | -1.72% | 6,699,182 |
| Sep 14, 2020 | $49.48 | $51.77 | $48.18 | $50.52 | +3.04% | 9,309,919 |
| Sep 8, 2020 | $51.04 | $51.41 | $48.15 | $49.03 | -5.80% | 7,370,731 |
| Aug 31, 2020 | $52.31 | $54.65 | $50.93 | $52.05 | -0.63% | 6,198,167 |
| Aug 24, 2020 | $51.71 | $53.74 | $50.25 | $52.38 | +1.41% | 6,735,261 |
| Aug 17, 2020 | $54.24 | $54.47 | $50.41 | $51.65 | -4.79% | 6,043,396 |
| Aug 10, 2020 | $53.40 | $57.15 | $52.83 | $54.25 | +1.71% | 5,878,087 |
| Aug 3, 2020 | $49.15 | $53.55 | $49.03 | $53.34 | +7.80% | 6,680,384 |
| Jul 27, 2020 | $48.78 | $49.60 | $47.70 | $49.48 | +1.00% | 5,801,976 |
| Jul 20, 2020 | $49.64 | $50.73 | $48.01 | $48.99 | -1.71% | 7,209,901 |
| Jul 13, 2020 | $48.55 | $51.00 | $48.40 | $49.84 | +2.57% | 5,908,047 |
| Jul 6, 2020 | $49.90 | $51.89 | $48.27 | $48.59 | -0.43% | 11,054,605 |
| Jun 29, 2020 | $45.42 | $49.59 | $45.24 | $48.80 | +8.49% | 6,647,760 |
| Jun 22, 2020 | $48.50 | $49.99 | $44.98 | $44.98 | -8.02% | 13,484,792 |
| Jun 15, 2020 | $44.66 | $49.46 | $43.51 | $48.90 | +6.07% | 11,001,989 |
| Jun 8, 2020 | $51.50 | $51.81 | $45.21 | $46.10 | -9.07% | 11,095,279 |
| Jun 1, 2020 | $44.29 | $52.79 | $42.81 | $50.70 | +14.32% | 11,171,663 |
| May 26, 2020 | $47.00 | $47.10 | $42.83 | $44.35 | -3.29% | 8,309,325 |
| May 18, 2020 | $42.80 | $46.19 | $42.51 | $45.86 | +11.12% | 9,239,030 |
| May 11, 2020 | $44.20 | $44.80 | $39.51 | $41.27 | -7.26% | 10,146,853 |
| May 4, 2020 | $42.63 | $45.05 | $41.85 | $44.50 | +2.89% | 13,775,470 |
| Apr 27, 2020 | $41.50 | $48.67 | $40.68 | $43.25 | +3.30% | 18,674,653 |
| Apr 20, 2020 | $40.07 | $42.40 | $39.74 | $41.87 | +1.31% | 13,002,818 |
| Apr 13, 2020 | $39.06 | $41.74 | $37.01 | $41.33 | +7.13% | 13,418,424 |
| Apr 6, 2020 | $33.08 | $39.66 | $32.48 | $38.58 | +19.81% | 10,657,829 |
| Mar 30, 2020 | $32.71 | $37.22 | $30.58 | $32.20 | -3.91% | 16,821,765 |
| Mar 23, 2020 | $34.64 | $37.33 | $29.25 | $33.51 | -4.37% | 19,795,180 |
| Mar 16, 2020 | $29.06 | $37.73 | $27.06 | $35.04 | -1.02% | 24,753,451 |
| Mar 9, 2020 | $38.11 | $40.99 | $33.36 | $35.40 | -22.23% | 29,424,950 |
| Mar 2, 2020 | $51.72 | $52.81 | $43.03 | $45.52 | -11.25% | 21,717,621 |
| Feb 24, 2020 | $51.80 | $54.10 | $45.18 | $51.29 | -4.47% | 25,254,914 |
| Feb 18, 2020 | $54.95 | $55.93 | $53.19 | $53.69 | -2.35% | 8,368,263 |
| Feb 10, 2020 | $56.50 | $56.50 | $54.46 | $54.98 | -3.19% | 10,227,038 |
| Feb 3, 2020 | $59.08 | $60.37 | $55.93 | $56.79 | -4.14% | 10,886,475 |
| Jan 27, 2020 | $59.23 | $60.43 | $58.25 | $59.24 | -3.12% | 9,335,547 |
| Jan 21, 2020 | $65.56 | $65.77 | $61.13 | $61.15 | -7.35% | 7,217,636 |
| Jan 13, 2020 | $63.62 | $67.11 | $63.27 | $66.00 | +3.56% | 9,766,550 |
| Jan 6, 2020 | $62.75 | $63.98 | $61.93 | $63.73 | +1.76% | 9,453,822 |
| Dec 30, 2019 | $60.89 | $62.94 | $60.50 | $62.63 | +2.20% | 6,717,906 |
| Dec 23, 2019 | $61.21 | $62.67 | $61.01 | $61.28 | +0.11% | 4,897,902 |
| Dec 16, 2019 | $61.08 | $62.41 | $60.85 | $61.21 | +0.36% | 8,019,802 |
| Dec 9, 2019 | $60.06 | $61.45 | $58.65 | $60.99 | +0.93% | 9,380,210 |
| Dec 2, 2019 | $60.35 | $61.04 | $58.83 | $60.43 | -0.18% | 7,409,515 |
| Nov 25, 2019 | $61.03 | $61.94 | $60.18 | $60.54 | -0.49% | 7,097,411 |
| Nov 18, 2019 | $61.07 | $61.89 | $59.45 | $60.84 | -0.96% | 8,568,235 |
| Nov 11, 2019 | $61.11 | $62.33 | $60.62 | $61.43 | -0.50% | 6,018,376 |
| Nov 4, 2019 | $62.72 | $63.00 | $60.20 | $61.74 | -1.07% | 9,601,619 |
| Oct 28, 2019 | $64.60 | $64.99 | $60.83 | $62.41 | -2.94% | 8,948,053 |
| Oct 21, 2019 | $62.82 | $64.90 | $62.66 | $64.30 | +2.80% | 6,391,569 |
| Oct 14, 2019 | $61.87 | $64.54 | $61.73 | $62.55 | -0.18% | 5,846,010 |
| Oct 7, 2019 | $62.86 | $63.31 | $59.44 | $62.66 | +0.02% | 7,429,345 |
| Sep 30, 2019 | $63.00 | $64.11 | $60.46 | $62.65 | -0.78% | 7,052,923 |
| Sep 23, 2019 | $66.46 | $66.89 | $62.56 | $63.14 | -5.51% | 7,506,413 |
| Sep 16, 2019 | $66.99 | $67.49 | $64.45 | $66.82 | +2.09% | 14,121,179 |
| Sep 9, 2019 | $61.47 | $65.73 | $61.47 | $65.45 | +5.58% | 7,673,728 |
| Sep 3, 2019 | $59.81 | $63.10 | $58.16 | $61.99 | +3.82% | 7,363,861 |
| Aug 26, 2019 | $59.00 | $60.67 | $57.90 | $59.71 | +1.74% | 6,918,484 |
| Aug 19, 2019 | $60.60 | $61.84 | $58.57 | $58.69 | -2.15% | 7,446,493 |
| Aug 12, 2019 | $61.75 | $62.10 | $58.67 | $59.98 | -3.79% | 10,219,707 |
| Aug 5, 2019 | $61.57 | $63.39 | $59.82 | $62.34 | -1.81% | 13,984,267 |
| Jul 29, 2019 | $65.60 | $66.37 | $62.31 | $63.49 | -4.53% | 10,531,989 |
| Jul 22, 2019 | $67.10 | $68.16 | $65.54 | $66.50 | -0.76% | 7,335,710 |
| Jul 15, 2019 | $69.36 | $69.36 | $65.68 | $67.01 | -3.58% | 6,668,331 |
| Jul 8, 2019 | $68.36 | $69.71 | $67.89 | $69.50 | +1.06% | 6,554,369 |
| Jul 1, 2019 | $69.50 | $70.49 | $68.09 | $68.77 | +0.47% | 8,396,016 |
| Jun 24, 2019 | $68.96 | $69.09 | $67.33 | $68.45 | -0.67% | 10,754,591 |
| Jun 17, 2019 | $65.14 | $68.91 | $64.82 | $68.91 | +5.35% | 7,769,523 |
| Jun 10, 2019 | $68.13 | $68.13 | $64.65 | $65.41 | -3.24% | 7,452,391 |
| Jun 3, 2019 | $63.30 | $68.00 | $63.30 | $67.60 | +7.00% | 9,500,851 |
| May 28, 2019 | $64.54 | $64.89 | $61.08 | $63.18 | -2.14% | 11,037,152 |
| May 20, 2019 | $66.61 | $67.79 | $63.65 | $64.56 | -3.94% | 8,581,571 |
| May 13, 2019 | $65.03 | $68.33 | $64.84 | $67.21 | -0.97% | 9,978,361 |
| May 6, 2019 | $63.00 | $68.20 | $60.01 | $67.87 | +5.27% | 14,141,872 |
| Apr 29, 2019 | $65.16 | $65.36 | $63.34 | $64.47 | -1.44% | 7,283,592 |
| Apr 22, 2019 | $65.15 | $67.48 | $63.92 | $65.41 | +0.63% | 6,607,638 |
| Apr 15, 2019 | $67.01 | $67.34 | $64.82 | $65.00 | -3.72% | 6,458,729 |
| Apr 8, 2019 | $67.81 | $68.52 | $66.53 | $67.51 | -0.09% | 6,901,692 |
| Apr 1, 2019 | $68.99 | $69.48 | $66.40 | $67.57 | -1.16% | 6,853,519 |
| Mar 25, 2019 | $67.23 | $68.86 | $65.41 | $68.36 | +1.12% | 8,460,548 |
| Mar 18, 2019 | $68.75 | $70.25 | $67.20 | $67.60 | -1.87% | 7,228,882 |
| Mar 11, 2019 | $66.43 | $70.60 | $66.00 | $68.89 | +3.92% | 9,021,235 |
| Mar 4, 2019 | $67.00 | $67.11 | $64.35 | $66.29 | +3.58% | 12,588,215 |
| Feb 25, 2019 | $65.20 | $66.75 | $62.65 | $64.00 | -1.84% | 13,547,484 |
| Feb 19, 2019 | $65.76 | $67.45 | $64.93 | $65.20 | -1.54% | 4,756,817 |
| Feb 11, 2019 | $65.34 | $67.00 | $64.92 | $66.22 | +0.96% | 6,025,236 |
| Feb 4, 2019 | $66.80 | $67.65 | $64.27 | $65.59 | -2.06% | 6,519,463 |
| Jan 28, 2019 | $62.94 | $67.38 | $62.16 | $66.97 | +5.38% | 10,961,671 |
| Jan 22, 2019 | $64.09 | $64.59 | $61.65 | $63.55 | -1.93% | 5,650,535 |
| Jan 14, 2019 | $63.71 | $66.00 | $63.05 | $64.80 | +0.47% | 7,635,502 |
| Jan 7, 2019 | $61.99 | $66.59 | $61.20 | $64.50 | +4.45% | 10,135,256 |
| Dec 31, 2018 | $58.73 | $62.21 | $57.36 | $61.75 | +6.80% | 7,767,963 |
| Dec 24, 2018 | $56.45 | $59.07 | $55.09 | $57.82 | +1.24% | 8,385,229 |
| Dec 17, 2018 | $59.80 | $61.35 | $56.59 | $57.11 | -5.77% | 14,392,137 |
| Dec 10, 2018 | $59.53 | $63.73 | $57.83 | $60.61 | +0.55% | 8,678,068 |
| Dec 3, 2018 | $64.67 | $66.23 | $57.32 | $60.28 | -1.37% | 10,575,230 |
| Nov 26, 2018 | $59.39 | $62.31 | $59.39 | $61.12 | +4.14% | 11,385,924 |
| Nov 19, 2018 | $61.24 | $62.41 | $57.04 | $58.69 | -5.40% | 7,991,887 |
| Nov 12, 2018 | $62.07 | $62.94 | $57.86 | $62.04 | -0.50% | 12,586,413 |
| Nov 5, 2018 | $61.00 | $66.04 | $59.92 | $62.35 | +3.45% | 12,565,692 |
| Oct 29, 2018 | $59.71 | $63.11 | $56.06 | $60.27 | +1.48% | 15,765,984 |
| Oct 22, 2018 | $64.58 | $64.58 | $57.46 | $59.39 | -7.66% | 14,198,662 |
| Oct 15, 2018 | $64.75 | $65.73 | $62.25 | $64.32 | -0.56% | 8,025,567 |
| Oct 8, 2018 | $66.35 | $67.04 | $62.73 | $64.68 | -2.85% | 11,287,148 |
| Oct 1, 2018 | $70.01 | $71.03 | $65.31 | $66.58 | -4.19% | 12,393,862 |
| Sep 24, 2018 | $67.60 | $70.21 | $66.82 | $69.49 | +3.75% | 10,316,416 |
| Sep 17, 2018 | $65.61 | $69.23 | $64.70 | $66.98 | +2.12% | 14,633,950 |
| Sep 10, 2018 | $65.76 | $66.64 | $64.05 | $65.59 | -0.36% | 8,562,542 |
| Sep 4, 2018 | $66.72 | $68.00 | $63.11 | $65.83 | -1.64% | 7,635,666 |
| Aug 27, 2018 | $65.10 | $68.16 | $65.10 | $66.93 | +2.80% | 9,059,610 |
| Aug 20, 2018 | $61.43 | $65.16 | $61.21 | $65.11 | +5.82% | 8,177,247 |
| Aug 13, 2018 | $62.67 | $64.56 | $60.28 | $61.53 | -2.05% | 10,011,456 |
| Aug 6, 2018 | $61.21 | $63.78 | $59.89 | $62.82 | +1.22% | 10,075,941 |
| Jul 30, 2018 | $64.05 | $64.45 | $58.45 | $62.06 | -2.50% | 11,135,504 |
| Jul 23, 2018 | $62.77 | $65.68 | $61.72 | $63.65 | +1.89% | 10,225,904 |
| Jul 16, 2018 | $61.82 | $63.47 | $60.44 | $62.47 | +0.66% | 9,816,224 |
| Jul 9, 2018 | $66.17 | $66.68 | $61.52 | $62.06 | -6.18% | 13,908,765 |
| Jul 2, 2018 | $64.36 | $66.28 | $63.65 | $66.15 | +1.47% | 7,418,133 |
| Jun 25, 2018 | $68.06 | $68.19 | $64.21 | $65.19 | -5.14% | 14,223,882 |
| Jun 18, 2018 | $63.80 | $69.50 | $63.04 | $68.72 | +6.81% | 14,788,924 |
| Jun 11, 2018 | $66.12 | $66.42 | $63.79 | $64.34 | -1.61% | 10,322,015 |
| Jun 4, 2018 | $66.46 | $66.69 | $64.96 | $65.39 | -0.92% | 9,030,881 |
| May 29, 2018 | $61.54 | $68.04 | $61.54 | $66.00 | +6.18% | 15,428,929 |
| May 21, 2018 | $65.60 | $66.66 | $60.75 | $62.16 | -0.96% | 11,350,477 |
| May 14, 2018 | $62.22 | $63.22 | $60.24 | $62.76 | +0.59% | 10,084,220 |
| May 7, 2018 | $63.30 | $63.97 | $61.42 | $62.39 | -0.11% | 13,740,997 |
| Apr 30, 2018 | $58.39 | $62.62 | $57.44 | $62.46 | +7.41% | 14,180,720 |
| Apr 23, 2018 | $57.83 | $59.12 | $55.92 | $58.15 | +0.69% | 7,469,012 |
| Apr 16, 2018 | $56.17 | $59.05 | $55.61 | $57.75 | +3.22% | 11,684,710 |
| Apr 9, 2018 | $54.56 | $57.58 | $53.98 | $55.95 | +2.92% | 10,407,891 |
| Apr 2, 2018 | $53.69 | $56.62 | $52.37 | $54.36 | +1.70% | 10,633,250 |
| Mar 26, 2018 | $52.50 | $54.63 | $51.54 | $53.45 | +2.77% | 7,939,826 |
| Mar 19, 2018 | $53.66 | $54.61 | $51.55 | $52.01 | -4.25% | 8,081,588 |
| Mar 12, 2018 | $54.39 | $54.58 | $51.70 | $54.32 | +0.52% | 12,521,746 |
| Mar 5, 2018 | $51.95 | $55.05 | $51.84 | $54.04 | +3.56% | 9,727,740 |
| Feb 26, 2018 | $56.20 | $56.48 | $50.08 | $52.18 | -6.34% | 12,866,066 |
| Feb 20, 2018 | $57.48 | $58.89 | $55.31 | $55.71 | -3.35% | 8,805,573 |
| Feb 12, 2018 | $56.07 | $58.50 | $55.85 | $57.64 | +3.73% | 9,316,329 |
| Feb 5, 2018 | $54.86 | $57.06 | $52.97 | $55.57 | -0.79% | 12,914,301 |
| Jan 29, 2018 | $60.00 | $60.20 | $55.85 | $56.01 | -6.63% | 9,091,433 |
| Jan 22, 2018 | $55.17 | $60.22 | $54.75 | $59.99 | +8.17% | 11,975,501 |
| Jan 16, 2018 | $54.96 | $56.80 | $54.89 | $55.46 | +1.33% | 7,557,005 |
| Jan 8, 2018 | $55.35 | $55.36 | $53.25 | $54.73 | -0.85% | 10,708,447 |
| Jan 2, 2018 | $53.96 | $56.14 | $53.88 | $55.20 | +2.53% | 9,388,452 |
| Dec 26, 2017 | $53.00 | $54.83 | $52.56 | $53.84 | +1.58% | 8,297,976 |
| Dec 18, 2017 | $49.81 | $53.56 | $48.71 | $53.00 | +6.85% | 11,775,405 |
| Dec 11, 2017 | $47.51 | $50.34 | $46.00 | $49.60 | +4.64% | 13,560,578 |
| Dec 4, 2017 | $48.78 | $48.80 | $46.25 | $47.40 | -2.23% | 8,167,759 |
| Nov 27, 2017 | $48.00 | $49.05 | $46.89 | $48.48 | +1.08% | 7,349,796 |
| Nov 20, 2017 | $48.17 | $48.51 | $47.34 | $47.96 | -1.52% | 5,128,278 |
| Nov 13, 2017 | $49.60 | $49.99 | $47.31 | $48.70 | -2.11% | 13,161,054 |
| Nov 6, 2017 | $49.23 | $51.51 | $48.98 | $49.75 | +1.61% | 12,474,877 |
| Oct 30, 2017 | $45.60 | $49.12 | $45.60 | $48.96 | +6.90% | 8,038,056 |
| Oct 23, 2017 | $45.77 | $46.46 | $43.83 | $45.80 | -0.82% | 10,008,414 |
| Oct 16, 2017 | $46.80 | $48.49 | $46.07 | $46.18 | -1.47% | 10,299,043 |
| Oct 9, 2017 | $46.66 | $47.29 | $45.83 | $46.87 | +0.95% | 10,127,792 |
| Oct 2, 2017 | $44.55 | $47.36 | $44.55 | $46.43 | +3.09% | 12,211,734 |
| Sep 25, 2017 | $43.84 | $45.71 | $43.46 | $45.04 | +3.59% | 14,258,844 |
| Sep 18, 2017 | $43.34 | $44.91 | $43.21 | $43.48 | -0.32% | 10,627,822 |
| Sep 11, 2017 | $42.94 | $44.31 | $41.77 | $43.62 | +1.09% | 11,837,757 |
| Sep 5, 2017 | $43.87 | $44.46 | $42.18 | $43.15 | -1.17% | 7,433,717 |
| Aug 28, 2017 | $41.64 | $43.93 | $40.69 | $43.66 | +5.84% | 8,764,409 |
| Aug 21, 2017 | $41.45 | $42.48 | $40.36 | $41.25 | -1.03% | 9,099,725 |
| Aug 14, 2017 | $41.90 | $43.10 | $40.83 | $41.68 | -2.14% | 8,157,679 |
| Aug 7, 2017 | $44.54 | $44.73 | $40.75 | $42.59 | -4.68% | 16,362,684 |
| Jul 31, 2017 | $45.25 | $46.15 | $44.36 | $44.68 | -1.17% | 7,946,775 |
| Jul 24, 2017 | $45.15 | $46.76 | $44.97 | $45.21 | +0.13% | 7,759,289 |
| Jul 17, 2017 | $48.10 | $48.25 | $44.95 | $45.15 | -6.13% | 9,287,930 |
| Jul 10, 2017 | $47.42 | $48.64 | $47.01 | $48.10 | +1.82% | 6,562,349 |
| Jul 3, 2017 | $48.80 | $49.59 | $46.10 | $47.24 | -3.02% | 5,861,755 |
| Jun 26, 2017 | $47.66 | $49.50 | $47.51 | $48.71 | +2.29% | 6,672,380 |
| Jun 19, 2017 | $47.13 | $47.92 | $45.90 | $47.62 | +0.72% | 8,703,423 |
| Jun 12, 2017 | $49.65 | $49.83 | $45.69 | $47.28 | -4.00% | 9,138,901 |
| Jun 5, 2017 | $48.59 | $50.12 | $47.88 | $49.25 | +1.13% | 6,816,553 |
| May 30, 2017 | $50.00 | $50.18 | $47.31 | $48.70 | -3.33% | 7,506,850 |
| May 22, 2017 | $50.00 | $51.41 | $48.69 | $50.38 | +1.27% | 12,704,604 |
| May 15, 2017 | $49.59 | $50.71 | $48.02 | $49.75 | +2.20% | 10,913,705 |
| May 8, 2017 | $47.00 | $49.47 | $45.47 | $48.68 | +3.97% | 11,235,691 |
| May 1, 2017 | $45.15 | $46.99 | $43.79 | $46.82 | +3.24% | 10,113,358 |
| Apr 24, 2017 | $45.97 | $46.63 | $45.15 | $45.35 | -0.70% | 6,580,069 |
| Apr 17, 2017 | $46.84 | $46.98 | $45.28 | $45.67 | -2.50% | 10,621,115 |
| Apr 10, 2017 | $47.93 | $49.20 | $46.68 | $46.84 | -1.24% | 6,174,846 |
| Apr 3, 2017 | $47.11 | $48.48 | $46.42 | $47.43 | +0.34% | 7,638,996 |
| Mar 27, 2017 | $44.94 | $47.45 | $44.01 | $47.27 | +5.04% | 9,625,298 |
| Mar 20, 2017 | $45.40 | $45.75 | $43.20 | $45.00 | -1.38% | 7,730,396 |
| Mar 13, 2017 | $45.62 | $46.34 | $43.96 | $45.63 | +0.18% | 7,014,825 |
| Mar 6, 2017 | $47.07 | $47.66 | $43.75 | $45.55 | -4.11% | 7,338,482 |
| Feb 27, 2017 | $48.65 | $49.50 | $46.55 | $47.50 | +0.08% | 10,851,805 |
| Feb 21, 2017 | $47.00 | $47.84 | $46.00 | $47.46 | +1.61% | 7,697,645 |
| Feb 13, 2017 | $48.62 | $48.97 | $46.42 | $46.71 | -4.54% | 7,838,761 |
| Feb 6, 2017 | $49.64 | $49.89 | $47.14 | $48.93 | -1.01% | 9,600,191 |
| Jan 30, 2017 | $49.01 | $50.00 | $46.43 | $49.43 | +0.73% | 14,020,223 |
| Jan 23, 2017 | $42.99 | $50.53 | $42.47 | $49.07 | +13.43% | 21,997,990 |
| Jan 17, 2017 | $43.53 | $44.04 | $42.44 | $43.26 | -0.44% | 8,871,892 |
| Jan 9, 2017 | $44.36 | $44.73 | $43.05 | $43.45 | -3.23% | 7,085,232 |
| Jan 3, 2017 | $41.46 | $45.38 | $41.46 | $44.90 | +8.38% | 10,284,963 |
| Dec 27, 2016 | $41.64 | $42.50 | $41.28 | $41.43 | -0.29% | 5,590,473 |
| Dec 19, 2016 | $42.56 | $42.89 | $40.64 | $41.55 | -2.92% | 10,490,486 |
| Dec 12, 2016 | $44.03 | $44.03 | $40.83 | $42.80 | -0.49% | 14,358,316 |
| Dec 5, 2016 | $41.63 | $43.64 | $41.30 | $43.01 | +4.22% | 12,621,845 |
| Nov 28, 2016 | $40.16 | $42.19 | $38.75 | $41.27 | +2.87% | 13,299,366 |
| Nov 21, 2016 | $39.16 | $40.70 | $38.70 | $40.12 | +4.34% | 8,546,537 |
| Nov 14, 2016 | $35.69 | $39.20 | $35.07 | $38.45 | – | 13,634,680 |
Seasonality
LNG 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 | 5.5% | 1.6% | 0.8% | 3.6% | 0.2% | 4.3% | 1.6% | 2.4% | 0.7% | 2.4% | 5.4% | -2.2% |
| Months up | 8 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 8.8% | 11.7% | 20.4% | -3.1% | -18.0% | 6.3% | 10.3% | 10.9% | -7.8% | 22.8% | ||
| 2025 | 4.1% | 2.4% | 1.2% | -0.1% | 2.8% | 2.8% | -3.1% | 2.7% | -2.8% | -9.8% | -1.4% | -6.7% |
| 2024 | -3.9% | -5.1% | 3.9% | -2.1% | 0.3% | 10.8% | 4.5% | 1.7% | -2.9% | 6.4% | 17.3% | -4.1% |
| 2023 | 1.9% | 3.3% | 0.2% | -2.9% | -8.4% | 9.0% | 6.2% | 1.1% | 1.7% | 0.3% | 9.7% | -6.3% |
| 2022 | 10.3% | 19.1% | 4.3% | -2.0% | 0.9% | -2.7% | 12.4% | 7.3% | 3.6% | 6.3% | -0.4% | -14.5% |
| 2021 | 5.5% | 6.4% | 6.9% | 7.7% | 9.5% | 2.2% | -2.1% | 3.0% | 11.7% | 5.9% | 1.7% | -3.2% |
| 2020 | -3.0% | -13.4% | -34.7% | 39.4% | -5.0% | 9.0% | 2.4% | 5.2% | -11.1% | 3.5% | 18.4% | 5.9% |
| 2019 | 10.9% | -1.8% | 6.1% | -5.9% | -1.8% | 8.3% | -4.8% | -8.3% | 5.6% | -2.4% | -1.6% | 0.9% |
| 2018 | 5.1% | -7.1% | 1.8% | 8.8% | 14.5% | -2.1% | -2.6% | 5.4% | 3.8% | -13.1% | 1.2% | -3.2% |
| 2017 | 15.0% | 0.8% | -1.6% | -4.1% | 7.4% | -0.0% | -7.2% | -5.3% | 5.3% | 3.8% | 3.4% | 11.4% |