LyondellBasell Industries N.V. (LYB) stock
LYBNYSEIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3038% below fair value
$68.64+3.27 (+5.00%)
Close on Oct 30, 2026Market cap $22.17BP/E –Yield 7.94%
Price history
LyondellBasell Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.64
+5.00% on the day
52-week range
$41.58 – $83.94
-18.2% from the high
Change over 52 weeks
+51.9%
From $45.20 on Oct 30, 2025
Average volume
4.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $66.45 | $68.79 | $64.67 | $68.64 | +3.30% | 19,223,813 |
| Oct 19, 2026 | $64.06 | $67.03 | $62.30 | $66.45 | +3.81% | 14,634,166 |
| Oct 12, 2026 | $60.03 | $64.14 | $59.17 | $64.01 | +6.63% | 16,687,813 |
| Oct 5, 2026 | $58.65 | $61.12 | $57.94 | $60.03 | +2.48% | 17,608,979 |
| Sep 28, 2026 | $58.74 | $59.68 | $55.88 | $58.58 | +0.76% | 16,979,783 |
| Sep 21, 2026 | $61.62 | $61.64 | $57.64 | $58.14 | -6.12% | 15,834,017 |
| Sep 14, 2026 | $64.30 | $65.51 | $61.69 | $61.93 | -2.76% | 25,558,746 |
| Sep 8, 2026 | $64.40 | $66.10 | $63.44 | $63.69 | +0.27% | 13,119,409 |
| Aug 31, 2026 | $64.58 | $67.49 | $62.91 | $63.52 | -0.24% | 14,915,704 |
| Aug 24, 2026 | $66.37 | $66.80 | $61.48 | $63.67 | -5.72% | 14,154,222 |
| Aug 17, 2026 | $63.71 | $69.13 | $63.42 | $67.53 | +5.91% | 22,217,047 |
| Aug 10, 2026 | $60.15 | $64.38 | $60.07 | $63.76 | +7.00% | 19,184,220 |
| Aug 3, 2026 | $62.09 | $62.83 | $57.86 | $59.59 | -4.01% | 24,394,865 |
| Jul 27, 2026 | $58.30 | $62.76 | $57.84 | $62.08 | +2.92% | 24,976,623 |
| Jul 20, 2026 | $58.90 | $64.98 | $58.09 | $60.32 | +1.94% | 21,866,647 |
| Jul 13, 2026 | $57.68 | $60.17 | $57.38 | $59.17 | +5.00% | 22,958,331 |
| Jul 6, 2026 | $52.75 | $57.42 | $52.19 | $56.35 | +5.60% | 31,890,804 |
| Jun 29, 2026 | $55.95 | $56.19 | $51.98 | $53.36 | -4.25% | 21,099,511 |
| Jun 22, 2026 | $59.50 | $59.51 | $54.32 | $55.73 | -7.22% | 26,460,555 |
| Jun 15, 2026 | $62.33 | $64.36 | $59.23 | $60.07 | -6.98% | 25,176,772 |
| Jun 8, 2026 | $64.87 | $67.91 | $62.02 | $64.58 | +0.12% | 26,494,526 |
| Jun 1, 2026 | $67.50 | $68.48 | $64.20 | $64.50 | -3.23% | 25,174,121 |
| May 26, 2026 | $69.69 | $70.75 | $66.24 | $66.65 | -4.40% | 20,777,864 |
| May 18, 2026 | $74.35 | $74.99 | $69.11 | $69.72 | -7.11% | 21,823,464 |
| May 11, 2026 | $73.10 | $75.29 | $71.92 | $75.06 | +4.60% | 23,968,126 |
| May 4, 2026 | $75.97 | $78.43 | $70.23 | $71.76 | -4.31% | 32,305,608 |
| Apr 27, 2026 | $70.42 | $76.20 | $69.68 | $74.99 | +7.33% | 33,541,774 |
| Apr 20, 2026 | $67.00 | $72.95 | $66.70 | $69.87 | +5.43% | 28,971,873 |
| Apr 13, 2026 | $75.50 | $76.68 | $65.76 | $66.27 | -10.11% | 37,517,865 |
| Apr 6, 2026 | $78.11 | $81.96 | $68.51 | $73.72 | -7.39% | 39,653,829 |
| Mar 30, 2026 | $81.88 | $83.94 | $74.30 | $79.60 | -1.06% | 40,272,045 |
| Mar 23, 2026 | $70.62 | $81.26 | $70.22 | $80.45 | +9.72% | 29,706,947 |
| Mar 16, 2026 | $71.50 | $77.36 | $70.85 | $73.32 | +1.41% | 57,106,447 |
| Mar 9, 2026 | $68.69 | $74.54 | $64.18 | $72.30 | +7.73% | 65,371,306 |
| Mar 2, 2026 | $57.04 | $68.88 | $55.39 | $67.11 | +16.67% | 56,722,794 |
| Feb 23, 2026 | $55.45 | $59.20 | $54.59 | $57.52 | +1.50% | 33,460,262 |
| Feb 17, 2026 | $57.45 | $58.01 | $54.27 | $56.67 | -1.63% | 24,717,855 |
| Feb 9, 2026 | $54.73 | $60.33 | $53.70 | $57.61 | +4.56% | 28,271,657 |
| Feb 2, 2026 | $48.69 | $57.48 | $47.13 | $55.10 | +12.45% | 41,822,748 |
| Jan 26, 2026 | $51.30 | $51.73 | $46.82 | $49.00 | -3.90% | 43,077,717 |
| Jan 20, 2026 | $49.40 | $52.91 | $48.38 | $50.99 | +0.16% | 20,637,617 |
| Jan 12, 2026 | $48.70 | $52.43 | $47.76 | $50.91 | +4.52% | 29,864,140 |
| Jan 5, 2026 | $44.38 | $48.83 | $44.25 | $48.71 | +9.73% | 30,149,114 |
| Dec 29, 2025 | $43.10 | $44.86 | $42.61 | $44.39 | +2.64% | 20,034,510 |
| Dec 22, 2025 | $43.38 | $43.91 | $42.44 | $43.25 | +0.37% | 13,496,847 |
| Dec 15, 2025 | $43.75 | $44.39 | $42.01 | $43.09 | -2.93% | 32,029,934 |
| Dec 8, 2025 | $43.13 | $46.34 | $42.17 | $44.39 | +2.40% | 28,908,433 |
| Dec 1, 2025 | $47.26 | $48.91 | $42.92 | $43.35 | -11.51% | 34,858,996 |
| Nov 24, 2025 | $44.96 | $49.22 | $44.34 | $48.99 | +9.35% | 20,745,633 |
| Nov 17, 2025 | $45.30 | $45.73 | $42.48 | $44.80 | -1.10% | 25,017,050 |
| Nov 10, 2025 | $43.42 | $45.67 | $41.58 | $45.30 | +5.30% | 25,886,550 |
| Nov 3, 2025 | $45.67 | $46.85 | $42.26 | $43.02 | -7.32% | 30,374,349 |
| Oct 27, 2025 | $47.89 | $49.12 | $45.09 | $46.42 | -2.46% | 29,296,543 |
| Oct 20, 2025 | $46.21 | $47.64 | $44.87 | $47.59 | +3.03% | 23,261,468 |
| Oct 13, 2025 | $45.50 | $47.66 | $45.07 | $46.19 | +2.85% | 18,539,118 |
| Oct 6, 2025 | $49.93 | $49.93 | $44.89 | $44.91 | -9.22% | 22,388,787 |
| Sep 29, 2025 | $49.63 | $50.05 | $48.07 | $49.47 | +0.04% | 22,183,179 |
| Sep 22, 2025 | $51.76 | $51.89 | $48.94 | $49.45 | -4.92% | 25,609,477 |
| Sep 15, 2025 | $55.75 | $55.84 | $51.65 | $52.01 | -5.81% | 31,759,634 |
| Sep 8, 2025 | $54.79 | $56.10 | $52.68 | $55.22 | +0.25% | 22,257,363 |
| Sep 2, 2025 | $55.59 | $56.30 | $52.93 | $55.08 | -2.25% | 17,889,395 |
| Aug 25, 2025 | $56.85 | $57.39 | $55.21 | $56.35 | -4.12% | 16,715,345 |
| Aug 18, 2025 | $53.20 | $59.03 | $52.80 | $58.77 | +10.10% | 23,175,533 |
| Aug 11, 2025 | $49.23 | $54.16 | $47.55 | $53.38 | +8.81% | 23,527,988 |
| Aug 4, 2025 | $54.32 | $54.58 | $48.90 | $49.06 | -8.16% | 33,547,707 |
| Jul 28, 2025 | $63.89 | $64.03 | $53.40 | $53.42 | -16.54% | 33,304,100 |
| Jul 21, 2025 | $63.77 | $67.50 | $59.79 | $64.01 | +1.27% | 27,398,789 |
| Jul 14, 2025 | $63.98 | $64.60 | $61.40 | $63.21 | -2.08% | 12,060,667 |
| Jul 7, 2025 | $61.32 | $66.41 | $60.15 | $64.55 | +4.10% | 15,817,417 |
| Jun 30, 2025 | $58.30 | $62.88 | $57.48 | $62.01 | +5.69% | 14,705,851 |
| Jun 23, 2025 | $58.01 | $59.50 | $56.72 | $58.67 | +0.57% | 16,708,411 |
| Jun 16, 2025 | $60.83 | $61.39 | $57.74 | $58.34 | -2.93% | 20,106,946 |
| Jun 9, 2025 | $57.30 | $61.69 | $57.15 | $60.10 | +6.30% | 28,150,671 |
| Jun 2, 2025 | $55.14 | $56.94 | $53.16 | $56.54 | +0.09% | 19,857,268 |
| May 27, 2025 | $57.41 | $58.63 | $55.95 | $56.49 | +0.64% | 19,883,768 |
| May 19, 2025 | $58.78 | $59.36 | $55.30 | $56.13 | -6.09% | 14,440,253 |
| May 12, 2025 | $60.63 | $62.55 | $57.64 | $59.77 | +4.99% | 20,987,667 |
| May 5, 2025 | $57.40 | $58.47 | $55.16 | $56.93 | -2.48% | 16,670,836 |
| Apr 28, 2025 | $59.80 | $60.85 | $57.19 | $58.38 | -1.78% | 18,750,526 |
| Apr 21, 2025 | $56.85 | $61.06 | $55.59 | $59.44 | +4.70% | 19,374,927 |
| Apr 14, 2025 | $58.30 | $58.59 | $55.48 | $56.77 | -0.21% | 16,554,264 |
| Apr 7, 2025 | $55.56 | $61.60 | $51.11 | $56.89 | -1.88% | 39,598,631 |
| Mar 31, 2025 | $69.37 | $71.00 | $57.57 | $57.98 | -16.96% | 24,721,621 |
| Mar 24, 2025 | $72.00 | $72.50 | $69.74 | $69.82 | -2.42% | 15,355,091 |
| Mar 17, 2025 | $74.01 | $75.62 | $70.75 | $71.55 | -3.51% | 22,466,367 |
| Mar 10, 2025 | $76.81 | $78.41 | $71.81 | $74.15 | -4.32% | 14,497,942 |
| Mar 3, 2025 | $77.87 | $77.87 | $72.86 | $77.50 | +0.87% | 16,119,046 |
| Feb 24, 2025 | $76.80 | $78.33 | $74.66 | $76.83 | -0.17% | 10,982,441 |
| Feb 18, 2025 | $77.25 | $78.52 | $76.56 | $76.96 | +0.34% | 8,369,899 |
| Feb 10, 2025 | $77.32 | $78.23 | $75.33 | $76.70 | +0.12% | 10,947,942 |
| Feb 3, 2025 | $74.78 | $78.97 | $73.27 | $76.61 | +1.20% | 14,685,358 |
| Jan 27, 2025 | $77.89 | $79.39 | $74.35 | $75.70 | -2.15% | 16,089,701 |
| Jan 21, 2025 | $77.82 | $78.50 | $76.80 | $77.36 | +0.08% | 9,602,751 |
| Jan 13, 2025 | $72.70 | $77.70 | $72.59 | $77.30 | +6.65% | 12,622,367 |
| Jan 6, 2025 | $73.25 | $74.94 | $72.21 | $72.48 | -0.40% | 11,716,404 |
| Dec 30, 2024 | $73.91 | $75.17 | $72.21 | $72.77 | -1.85% | 11,076,404 |
| Dec 23, 2024 | $73.68 | $75.02 | $73.12 | $74.14 | +0.87% | 7,171,409 |
| Dec 16, 2024 | $75.00 | $76.83 | $72.94 | $73.50 | -2.87% | 21,710,208 |
| Dec 9, 2024 | $77.45 | $78.88 | $74.92 | $75.67 | -0.94% | 14,965,453 |
| Dec 2, 2024 | $81.94 | $82.33 | $75.98 | $76.39 | -8.34% | 19,231,253 |
| Nov 25, 2024 | $84.50 | $85.25 | $81.61 | $83.34 | -0.63% | 12,974,796 |
| Nov 18, 2024 | $83.18 | $84.25 | $81.45 | $83.87 | +1.48% | 13,114,264 |
| Nov 11, 2024 | $85.19 | $85.85 | $82.20 | $82.65 | -3.11% | 9,471,902 |
| Nov 4, 2024 | $85.81 | $88.20 | $83.36 | $85.30 | -1.46% | 16,652,239 |
| Oct 28, 2024 | $87.34 | $88.79 | $85.64 | $86.56 | -1.07% | 11,179,805 |
| Oct 21, 2024 | $91.59 | $91.64 | $87.41 | $87.50 | -4.36% | 8,990,964 |
| Oct 14, 2024 | $93.69 | $93.80 | $90.81 | $91.49 | -2.45% | 9,149,374 |
| Oct 7, 2024 | $96.35 | $96.52 | $93.67 | $93.79 | -3.06% | 8,308,223 |
| Sep 30, 2024 | $96.64 | $97.40 | $94.18 | $96.75 | +0.33% | 9,258,199 |
| Sep 23, 2024 | $94.31 | $97.60 | $93.37 | $96.43 | +2.54% | 11,893,641 |
| Sep 16, 2024 | $93.63 | $96.72 | $93.12 | $94.04 | +0.92% | 16,311,292 |
| Sep 9, 2024 | $93.58 | $95.36 | $92.15 | $93.18 | -0.33% | 9,172,122 |
| Sep 3, 2024 | $97.39 | $97.84 | $92.82 | $93.49 | -5.28% | 7,340,022 |
| Aug 26, 2024 | $97.85 | $99.36 | $96.63 | $98.70 | +0.42% | 8,144,979 |
| Aug 19, 2024 | $97.35 | $98.53 | $96.06 | $98.29 | +1.26% | 8,626,721 |
| Aug 12, 2024 | $97.20 | $98.47 | $95.43 | $97.07 | +0.22% | 7,377,326 |
| Aug 5, 2024 | $92.43 | $98.09 | $91.41 | $96.86 | +2.62% | 9,291,379 |
| Jul 29, 2024 | $97.65 | $100.46 | $93.22 | $94.39 | -2.95% | 8,159,995 |
| Jul 22, 2024 | $97.00 | $97.94 | $93.33 | $97.26 | +0.27% | 5,789,414 |
| Jul 15, 2024 | $95.14 | $99.77 | $94.72 | $97.00 | +2.04% | 6,070,445 |
| Jul 8, 2024 | $93.96 | $95.59 | $91.66 | $95.06 | +1.58% | 7,621,091 |
| Jul 1, 2024 | $95.98 | $96.75 | $93.00 | $93.58 | -2.17% | 4,565,665 |
| Jun 24, 2024 | $95.49 | $97.73 | $94.50 | $95.66 | +0.47% | 10,333,335 |
| Jun 17, 2024 | $93.45 | $96.02 | $92.57 | $95.21 | +1.79% | 9,437,698 |
| Jun 10, 2024 | $95.17 | $98.25 | $93.31 | $93.54 | -2.62% | 7,612,547 |
| Jun 3, 2024 | $97.79 | $97.93 | $94.16 | $96.06 | -3.38% | 9,098,728 |
| May 28, 2024 | $98.64 | $99.96 | $96.70 | $99.42 | +0.89% | 6,768,667 |
| May 20, 2024 | $100.91 | $100.98 | $97.32 | $98.54 | -2.35% | 6,364,795 |
| May 13, 2024 | $101.58 | $102.09 | $99.69 | $100.91 | -0.45% | 5,845,048 |
| May 6, 2024 | $100.00 | $107.02 | $99.25 | $101.37 | +2.27% | 10,817,163 |
| Apr 29, 2024 | $102.55 | $102.82 | $98.49 | $99.12 | -2.95% | 9,587,882 |
| Apr 22, 2024 | $100.53 | $102.55 | $99.19 | $102.13 | +1.38% | 8,104,769 |
| Apr 15, 2024 | $102.16 | $102.63 | $98.70 | $100.74 | -0.78% | 8,324,265 |
| Apr 8, 2024 | $104.93 | $105.49 | $101.23 | $101.53 | -3.10% | 6,645,032 |
| Apr 1, 2024 | $102.08 | $106.69 | $101.15 | $104.78 | +2.44% | 8,314,300 |
| Mar 25, 2024 | $101.05 | $103.30 | $100.29 | $102.28 | +1.29% | 8,188,213 |
| Mar 18, 2024 | $100.37 | $102.74 | $99.00 | $100.98 | +1.07% | 9,968,401 |
| Mar 11, 2024 | $98.91 | $102.54 | $98.86 | $99.91 | +0.98% | 17,858,477 |
| Mar 4, 2024 | $100.00 | $102.93 | $98.80 | $98.94 | -0.51% | 12,712,472 |
| Feb 26, 2024 | $99.02 | $100.58 | $98.10 | $99.45 | +0.18% | 10,312,518 |
| Feb 20, 2024 | $96.93 | $99.59 | $96.04 | $99.27 | +1.61% | 7,546,514 |
| Feb 12, 2024 | $95.59 | $98.58 | $93.55 | $97.70 | +2.41% | 9,870,329 |
| Feb 5, 2024 | $91.81 | $95.42 | $91.60 | $95.40 | +2.74% | 9,873,354 |
| Jan 29, 2024 | $95.13 | $95.98 | $91.50 | $92.86 | -2.69% | 10,020,315 |
| Jan 22, 2024 | $93.12 | $96.36 | $92.71 | $95.43 | +2.18% | 7,738,774 |
| Jan 16, 2024 | $94.02 | $94.49 | $91.88 | $93.39 | -1.10% | 5,996,745 |
| Jan 8, 2024 | $97.15 | $97.17 | $93.04 | $94.43 | -2.52% | 7,428,720 |
| Jan 2, 2024 | $94.83 | $97.75 | $94.60 | $96.87 | +1.88% | 7,124,926 |
| Dec 26, 2023 | $96.11 | $97.05 | $94.85 | $95.08 | -1.02% | 3,877,028 |
| Dec 18, 2023 | $95.77 | $97.22 | $95.04 | $96.06 | +1.09% | 7,304,353 |
| Dec 11, 2023 | $92.50 | $95.66 | $90.60 | $95.02 | +2.64% | 12,147,717 |
| Dec 4, 2023 | $95.21 | $95.94 | $91.77 | $92.58 | -3.06% | 9,796,080 |
| Nov 27, 2023 | $93.93 | $96.39 | $91.54 | $95.50 | +1.46% | 10,665,792 |
| Nov 20, 2023 | $97.35 | $97.35 | $93.63 | $94.13 | -3.19% | 7,319,318 |
| Nov 13, 2023 | $93.17 | $98.41 | $92.86 | $97.23 | +3.63% | 10,322,446 |
| Nov 6, 2023 | $92.86 | $93.95 | $90.55 | $93.82 | +1.21% | 6,926,803 |
| Oct 30, 2023 | $91.33 | $93.11 | $88.53 | $92.70 | +2.50% | 9,608,837 |
| Oct 23, 2023 | $91.54 | $92.56 | $88.46 | $90.44 | -1.75% | 9,204,324 |
| Oct 16, 2023 | $93.59 | $95.03 | $91.91 | $92.05 | -0.68% | 5,820,095 |
| Oct 9, 2023 | $90.77 | $94.70 | $90.77 | $92.68 | +2.31% | 7,225,058 |
| Oct 2, 2023 | $94.37 | $95.59 | $89.51 | $90.59 | -4.34% | 10,074,679 |
| Sep 25, 2023 | $95.08 | $95.66 | $93.43 | $94.70 | -0.17% | 8,667,394 |
| Sep 18, 2023 | $100.13 | $101.20 | $94.30 | $94.86 | -5.18% | 11,304,852 |
| Sep 11, 2023 | $100.81 | $102.05 | $98.14 | $100.04 | +0.66% | 11,665,300 |
| Sep 5, 2023 | $100.52 | $101.04 | $97.13 | $99.38 | -1.57% | 9,771,548 |
| Aug 28, 2023 | $96.88 | $101.39 | $96.77 | $100.97 | +4.62% | 10,195,411 |
| Aug 21, 2023 | $97.68 | $98.68 | $95.54 | $96.51 | -0.90% | 9,613,084 |
| Aug 14, 2023 | $98.78 | $99.61 | $95.41 | $97.39 | -1.78% | 7,567,955 |
| Aug 7, 2023 | $96.13 | $100.87 | $96.11 | $99.16 | +3.60% | 10,581,916 |
| Jul 31, 2023 | $98.70 | $99.26 | $94.56 | $95.71 | -2.70% | 11,305,933 |
| Jul 24, 2023 | $91.68 | $99.10 | $90.57 | $98.37 | +7.19% | 11,638,889 |
| Jul 17, 2023 | $90.30 | $92.38 | $90.00 | $91.77 | +0.85% | 11,953,997 |
| Jul 10, 2023 | $89.97 | $93.89 | $89.85 | $91.00 | +0.55% | 8,608,500 |
| Jul 3, 2023 | $91.58 | $92.83 | $87.91 | $90.50 | -1.45% | 6,183,825 |
| Jun 26, 2023 | $88.60 | $91.99 | $88.01 | $91.83 | +3.96% | 7,371,925 |
| Jun 20, 2023 | $90.60 | $91.39 | $86.65 | $88.33 | -4.24% | 6,832,091 |
| Jun 12, 2023 | $89.01 | $92.71 | $88.24 | $92.24 | +3.62% | 10,372,755 |
| Jun 5, 2023 | $90.32 | $93.11 | $88.26 | $89.02 | -1.00% | 11,258,722 |
| May 30, 2023 | $87.27 | $90.40 | $84.80 | $89.92 | +2.99% | 12,062,443 |
| May 22, 2023 | $90.85 | $91.62 | $87.13 | $87.31 | -3.94% | 8,661,523 |
| May 15, 2023 | $89.92 | $91.52 | $88.00 | $90.89 | +1.83% | 6,746,974 |
| May 8, 2023 | $93.40 | $93.40 | $88.26 | $89.26 | -3.40% | 6,355,489 |
| May 1, 2023 | $94.11 | $94.64 | $88.40 | $92.40 | -2.34% | 8,200,816 |
| Apr 24, 2023 | $94.13 | $95.81 | $89.86 | $94.61 | +0.83% | 11,275,629 |
| Apr 17, 2023 | $97.22 | $97.84 | $93.37 | $93.83 | -3.12% | 7,143,636 |
| Apr 10, 2023 | $94.74 | $98.20 | $93.00 | $96.85 | +2.65% | 12,168,724 |
| Apr 3, 2023 | $94.65 | $96.53 | $91.92 | $94.35 | +0.49% | 9,500,034 |
| Mar 27, 2023 | $87.54 | $93.96 | $86.89 | $93.89 | +8.46% | 12,646,784 |
| Mar 20, 2023 | $86.54 | $89.70 | $84.14 | $86.57 | +2.23% | 10,562,248 |
| Mar 13, 2023 | $86.96 | $90.00 | $81.24 | $84.68 | -4.78% | 16,719,541 |
| Mar 6, 2023 | $96.63 | $96.79 | $88.15 | $88.93 | -8.55% | 9,971,764 |
| Feb 27, 2023 | $97.45 | $98.33 | $95.59 | $97.24 | +0.57% | 9,770,281 |
| Feb 21, 2023 | $97.15 | $97.16 | $93.46 | $96.69 | -0.65% | 6,529,961 |
| Feb 13, 2023 | $99.51 | $101.30 | $96.88 | $97.32 | -2.16% | 7,983,134 |
| Feb 6, 2023 | $98.23 | $100.76 | $96.54 | $99.47 | +1.34% | 9,804,956 |
| Jan 30, 2023 | $94.62 | $99.34 | $94.20 | $98.15 | +2.72% | 11,049,946 |
| Jan 23, 2023 | $92.63 | $96.26 | $91.05 | $95.55 | +3.52% | 7,775,999 |
| Jan 17, 2023 | $92.90 | $93.37 | $88.67 | $92.30 | -1.53% | 6,919,323 |
| Jan 9, 2023 | $90.65 | $94.61 | $89.97 | $93.73 | +4.03% | 11,556,819 |
| Jan 3, 2023 | $83.23 | $90.41 | $82.82 | $90.10 | +8.51% | 9,074,839 |
| Dec 27, 2022 | $83.29 | $83.93 | $81.82 | $83.03 | -0.12% | 3,626,792 |
| Dec 19, 2022 | $81.11 | $83.15 | $79.20 | $83.13 | +3.16% | 5,661,530 |
| Dec 12, 2022 | $81.43 | $86.10 | $79.25 | $80.58 | -1.08% | 9,566,284 |
| Dec 5, 2022 | $84.64 | $85.01 | $81.05 | $81.46 | -4.05% | 7,195,204 |
| Nov 28, 2022 | $85.39 | $86.40 | $83.40 | $84.90 | -2.18% | 12,679,243 |
| Nov 21, 2022 | $80.72 | $88.43 | $80.16 | $86.79 | +5.46% | 9,063,529 |
| Nov 14, 2022 | $88.19 | $88.95 | $79.90 | $82.30 | -7.59% | 10,361,384 |
| Nov 7, 2022 | $83.27 | $89.60 | $80.02 | $89.06 | +6.45% | 10,571,993 |
| Oct 31, 2022 | $76.99 | $84.91 | $76.41 | $83.66 | +7.27% | 17,420,831 |
| Oct 24, 2022 | $82.32 | $83.74 | $75.70 | $77.99 | -5.08% | 14,088,909 |
| Oct 17, 2022 | $79.10 | $82.39 | $78.09 | $82.16 | +5.60% | 10,473,550 |
| Oct 10, 2022 | $79.07 | $80.65 | $75.24 | $77.80 | -1.04% | 9,199,984 |
| Oct 3, 2022 | $77.00 | $81.60 | $76.29 | $78.62 | +4.44% | 12,826,022 |
| Sep 26, 2022 | $72.46 | $76.20 | $71.61 | $75.28 | +3.01% | 14,188,327 |
| Sep 19, 2022 | $75.81 | $78.29 | $71.46 | $73.08 | -5.28% | 13,719,040 |
| Sep 12, 2022 | $85.46 | $86.45 | $75.90 | $77.15 | -8.30% | 16,711,089 |
| Sep 6, 2022 | $81.98 | $84.41 | $79.34 | $84.13 | +4.15% | 8,704,087 |
| Aug 29, 2022 | $85.00 | $86.67 | $80.35 | $80.78 | -7.01% | 12,657,436 |
| Aug 22, 2022 | $87.67 | $90.74 | $86.70 | $86.87 | -2.68% | 8,378,494 |
| Aug 15, 2022 | $90.60 | $91.77 | $89.01 | $89.26 | -3.33% | 8,457,362 |
| Aug 8, 2022 | $86.36 | $92.52 | $85.89 | $92.33 | +7.85% | 7,319,177 |
| Aug 1, 2022 | $88.00 | $88.50 | $84.75 | $85.61 | -3.94% | 11,866,188 |
| Jul 25, 2022 | $87.12 | $90.23 | $86.47 | $89.12 | +2.67% | 14,832,784 |
| Jul 18, 2022 | $86.65 | $90.52 | $85.49 | $86.80 | +2.43% | 10,266,042 |
| Jul 11, 2022 | $86.25 | $88.01 | $82.14 | $84.74 | -3.13% | 8,883,850 |
| Jul 5, 2022 | $85.32 | $89.90 | $83.09 | $87.48 | -0.21% | 9,132,399 |
| Jun 27, 2022 | $88.50 | $90.51 | $84.29 | $87.66 | -1.77% | 10,488,345 |
| Jun 21, 2022 | $92.90 | $93.43 | $83.50 | $89.24 | -0.55% | 10,769,984 |
| Jun 13, 2022 | $100.86 | $100.86 | $88.46 | $89.73 | -12.52% | 14,213,434 |
| Jun 6, 2022 | $108.18 | $112.53 | $102.44 | $102.57 | -4.50% | 12,342,257 |
| May 31, 2022 | $116.32 | $117.22 | $106.71 | $107.40 | -8.27% | 14,952,417 |
| May 23, 2022 | $107.02 | $117.10 | $103.95 | $117.08 | +8.54% | 12,781,167 |
| May 16, 2022 | $106.93 | $112.43 | $105.56 | $107.87 | +1.08% | 13,027,699 |
| May 9, 2022 | $108.41 | $109.70 | $102.77 | $106.72 | -3.18% | 11,996,181 |
| May 2, 2022 | $108.80 | $116.01 | $105.89 | $110.22 | +3.95% | 11,523,447 |
| Apr 25, 2022 | $104.61 | $110.94 | $101.41 | $106.03 | -0.60% | 9,838,105 |
| Apr 18, 2022 | $107.57 | $114.95 | $106.52 | $106.67 | -0.85% | 8,993,610 |
| Apr 11, 2022 | $100.20 | $108.19 | $99.64 | $107.58 | +5.96% | 5,515,260 |
| Apr 4, 2022 | $103.65 | $103.65 | $97.37 | $101.53 | -1.75% | 10,482,561 |
| Mar 28, 2022 | $106.99 | $106.99 | $101.71 | $103.34 | -4.04% | 8,949,721 |
| Mar 21, 2022 | $103.66 | $108.29 | $102.94 | $107.69 | +5.14% | 9,664,843 |
| Mar 14, 2022 | $104.76 | $105.84 | $97.31 | $102.43 | -0.97% | 24,867,732 |
| Mar 7, 2022 | $97.22 | $104.18 | $93.67 | $103.43 | +6.49% | 11,931,356 |
| Feb 28, 2022 | $96.13 | $100.19 | $91.89 | $97.13 | -0.89% | 12,912,174 |
| Feb 22, 2022 | $100.64 | $101.32 | $93.11 | $98.00 | -1.84% | 10,523,429 |
| Feb 14, 2022 | $102.12 | $103.72 | $98.92 | $99.84 | -1.90% | 8,585,615 |
| Feb 7, 2022 | $100.67 | $103.97 | $98.91 | $101.77 | +1.55% | 8,777,522 |
| Jan 31, 2022 | $95.58 | $101.67 | $93.45 | $100.22 | +4.31% | 10,999,510 |
| Jan 24, 2022 | $92.56 | $97.87 | $89.24 | $96.08 | +2.05% | 14,412,200 |
| Jan 18, 2022 | $101.43 | $102.41 | $93.43 | $94.15 | -8.42% | 8,200,282 |
| Jan 10, 2022 | $97.60 | $102.93 | $96.12 | $102.81 | +5.33% | 8,266,302 |
| Jan 3, 2022 | $92.95 | $98.54 | $92.83 | $97.61 | +5.83% | 9,378,929 |
| Dec 27, 2021 | $90.91 | $93.58 | $90.22 | $92.23 | +1.86% | 4,843,102 |
| Dec 20, 2021 | $86.44 | $91.30 | $85.04 | $90.55 | +3.18% | 9,587,385 |
| Dec 13, 2021 | $89.55 | $90.41 | $85.15 | $87.76 | -2.39% | 17,476,173 |
| Dec 6, 2021 | $88.80 | $91.84 | $87.96 | $89.91 | +2.91% | 11,122,129 |
| Nov 29, 2021 | $90.54 | $91.25 | $84.17 | $87.37 | -2.31% | 19,115,331 |
| Nov 22, 2021 | $89.93 | $94.10 | $86.13 | $89.44 | +0.04% | 9,415,001 |
| Nov 15, 2021 | $95.44 | $95.96 | $88.36 | $89.40 | -6.28% | 10,678,643 |
| Nov 8, 2021 | $93.65 | $96.23 | $92.47 | $95.39 | +2.60% | 8,949,021 |
| Nov 1, 2021 | $92.81 | $94.69 | $89.53 | $92.97 | +0.16% | 12,130,336 |
| Oct 25, 2021 | $98.29 | $98.91 | $91.60 | $92.82 | -4.69% | 11,299,304 |
| Oct 18, 2021 | $97.57 | $100.08 | $95.53 | $97.39 | -1.73% | 7,072,106 |
| Oct 11, 2021 | $99.15 | $100.28 | $94.56 | $99.10 | +1.17% | 7,007,836 |
| Oct 4, 2021 | $96.53 | $99.56 | $93.67 | $97.95 | +2.21% | 9,365,343 |
| Sep 27, 2021 | $93.84 | $98.46 | $93.74 | $95.83 | +2.93% | 9,128,405 |
| Sep 20, 2021 | $89.52 | $94.54 | $88.21 | $93.10 | +1.03% | 9,544,530 |
| Sep 13, 2021 | $94.11 | $95.79 | $91.59 | $92.15 | -0.78% | 14,131,342 |
| Sep 7, 2021 | $95.05 | $96.13 | $91.23 | $92.87 | -2.99% | 12,584,544 |
| Aug 30, 2021 | $102.90 | $102.99 | $95.43 | $95.73 | -6.95% | 12,699,448 |
| Aug 23, 2021 | $99.36 | $103.51 | $98.86 | $102.88 | +4.76% | 7,604,159 |
| Aug 16, 2021 | $104.35 | $104.35 | $96.48 | $98.21 | -6.53% | 7,016,000 |
| Aug 9, 2021 | $99.14 | $106.34 | $98.44 | $105.07 | +5.65% | 7,044,283 |
| Aug 2, 2021 | $99.98 | $103.31 | $96.41 | $99.45 | +0.12% | 6,546,833 |
| Jul 26, 2021 | $96.86 | $101.77 | $96.49 | $99.33 | +2.84% | 7,262,397 |
| Jul 19, 2021 | $93.32 | $97.92 | $91.63 | $96.59 | +0.47% | 11,090,234 |
| Jul 12, 2021 | $100.89 | $104.15 | $95.83 | $96.14 | -6.41% | 8,541,385 |
| Jul 6, 2021 | $103.00 | $103.55 | $97.30 | $102.73 | -0.85% | 8,411,094 |
| Jun 28, 2021 | $101.92 | $104.79 | $99.55 | $103.61 | +1.66% | 7,332,337 |
| Jun 21, 2021 | $102.06 | $104.47 | $101.70 | $101.92 | +1.56% | 8,620,215 |
| Jun 14, 2021 | $109.93 | $110.56 | $100.23 | $100.35 | -8.83% | 9,894,472 |
| Jun 7, 2021 | $115.95 | $116.41 | $109.59 | $110.07 | -5.28% | 9,455,157 |
| Jun 1, 2021 | $114.59 | $118.02 | $114.29 | $116.20 | +3.18% | 5,530,943 |
| May 24, 2021 | $111.53 | $114.67 | $109.18 | $112.62 | +1.92% | 9,837,260 |
| May 17, 2021 | $113.98 | $115.77 | $108.49 | $110.50 | -3.13% | 7,020,311 |
| May 10, 2021 | $115.21 | $116.77 | $108.85 | $114.07 | +0.01% | 6,220,312 |
| May 3, 2021 | $104.95 | $114.45 | $104.28 | $114.06 | +9.95% | 7,985,948 |
| Apr 26, 2021 | $104.82 | $108.18 | $103.23 | $103.74 | -0.64% | 5,902,784 |
| Apr 19, 2021 | $107.74 | $108.17 | $101.74 | $104.41 | -2.92% | 5,911,173 |
| Apr 12, 2021 | $104.77 | $109.15 | $102.33 | $107.55 | +3.33% | 6,150,558 |
| Apr 5, 2021 | $106.55 | $106.66 | $100.50 | $104.08 | -1.39% | 7,288,949 |
| Mar 29, 2021 | $105.38 | $108.68 | $103.39 | $105.55 | -0.02% | 4,614,367 |
| Mar 22, 2021 | $106.75 | $107.00 | $99.58 | $105.57 | -1.12% | 9,078,460 |
| Mar 15, 2021 | $108.43 | $112.73 | $103.90 | $106.77 | -1.80% | 11,861,751 |
| Mar 8, 2021 | $108.91 | $110.97 | $106.70 | $108.73 | +0.78% | 9,499,241 |
| Mar 1, 2021 | $105.45 | $109.99 | $103.75 | $107.89 | +4.66% | 11,570,099 |
| Feb 22, 2021 | $100.52 | $108.22 | $100.52 | $103.09 | +2.86% | 11,277,510 |
| Feb 16, 2021 | $96.93 | $100.84 | $94.79 | $100.22 | +4.24% | 5,118,625 |
| Feb 8, 2021 | $94.09 | $96.57 | $93.19 | $96.14 | +3.09% | 6,318,091 |
| Feb 1, 2021 | $86.64 | $93.57 | $85.01 | $93.26 | +8.75% | 6,363,484 |
| Jan 25, 2021 | $90.43 | $91.74 | $84.06 | $85.76 | -6.25% | 8,955,006 |
| Jan 19, 2021 | $95.13 | $96.45 | $90.36 | $91.48 | -3.61% | 5,203,715 |
| Jan 11, 2021 | $95.19 | $99.86 | $94.24 | $94.91 | -1.90% | 10,489,760 |
| Jan 4, 2021 | $92.50 | $98.55 | $89.00 | $96.75 | +5.55% | 10,140,418 |
| Dec 28, 2020 | $92.24 | $92.59 | $88.87 | $91.66 | +1.16% | 2,972,372 |
| Dec 21, 2020 | $88.52 | $92.26 | $87.91 | $90.61 | -0.35% | 3,767,906 |
| Dec 14, 2020 | $89.95 | $91.55 | $87.05 | $90.93 | +2.75% | 7,673,561 |
| Dec 7, 2020 | $89.00 | $89.94 | $86.25 | $88.50 | -0.85% | 8,267,149 |
| Nov 30, 2020 | $86.91 | $89.58 | $84.64 | $89.26 | +1.59% | 12,153,948 |
| Nov 23, 2020 | $82.88 | $91.20 | $82.27 | $87.86 | +7.61% | 8,565,501 |
| Nov 16, 2020 | $78.85 | $83.65 | $77.14 | $81.65 | +6.54% | 11,716,881 |
| Nov 9, 2020 | $79.83 | $84.23 | $72.95 | $76.64 | +5.46% | 15,344,800 |
| Nov 2, 2020 | $69.33 | $75.57 | $68.11 | $72.67 | +6.17% | 9,935,708 |
| Oct 26, 2020 | $75.70 | $76.02 | $66.72 | $68.45 | -10.99% | 12,148,454 |
| Oct 19, 2020 | $77.36 | $79.48 | $74.79 | $76.90 | -0.14% | 5,850,596 |
| Oct 12, 2020 | $79.65 | $79.68 | $75.43 | $77.01 | -3.54% | 9,609,923 |
| Oct 5, 2020 | $73.25 | $81.21 | $72.77 | $79.84 | +10.52% | 11,973,179 |
| Sep 28, 2020 | $71.19 | $73.04 | $66.75 | $72.24 | +3.76% | 10,907,273 |
| Sep 21, 2020 | $76.35 | $76.87 | $68.18 | $69.62 | -11.87% | 14,048,262 |
| Sep 14, 2020 | $74.65 | $80.77 | $74.18 | $79.00 | +6.31% | 14,183,363 |
| Sep 8, 2020 | $70.92 | $74.98 | $69.48 | $74.31 | +3.12% | 9,297,694 |
| Aug 31, 2020 | $68.24 | $72.79 | $64.21 | $72.06 | +5.74% | 13,530,098 |
| Aug 24, 2020 | $66.73 | $70.96 | $66.25 | $68.15 | +3.78% | 8,126,678 |
| Aug 17, 2020 | $69.69 | $70.48 | $65.22 | $65.67 | -4.84% | 6,675,218 |
| Aug 10, 2020 | $67.05 | $73.50 | $67.01 | $69.01 | +3.48% | 8,148,610 |
| Aug 3, 2020 | $63.05 | $67.31 | $61.61 | $66.69 | +6.67% | 10,047,044 |
| Jul 27, 2020 | $68.75 | $69.99 | $61.52 | $62.52 | -8.73% | 9,832,994 |
| Jul 20, 2020 | $68.07 | $69.53 | $66.63 | $68.50 | 0.00% | 8,376,556 |
| Jul 13, 2020 | $65.77 | $69.93 | $64.75 | $68.50 | +5.32% | 7,861,937 |
| Jul 6, 2020 | $68.96 | $69.49 | $62.95 | $65.04 | -2.87% | 9,254,240 |
| Jun 29, 2020 | $63.40 | $68.77 | $63.12 | $66.96 | +5.67% | 8,956,197 |
| Jun 22, 2020 | $66.02 | $67.65 | $60.04 | $63.37 | -4.76% | 14,231,218 |
| Jun 15, 2020 | $63.42 | $71.71 | $63.30 | $66.54 | -0.11% | 10,518,893 |
| Jun 8, 2020 | $75.63 | $77.18 | $63.52 | $66.61 | -11.03% | 16,557,095 |
| Jun 1, 2020 | $63.84 | $79.97 | $63.34 | $74.87 | +17.42% | 12,629,098 |
| May 26, 2020 | $65.00 | $70.85 | $62.41 | $63.76 | +5.53% | 14,222,703 |
| May 18, 2020 | $56.96 | $61.31 | $56.73 | $60.42 | +12.72% | 8,562,399 |
| May 11, 2020 | $54.42 | $57.59 | $50.06 | $53.60 | -5.05% | 12,253,660 |
| May 4, 2020 | $51.41 | $57.27 | $50.87 | $56.45 | +2.34% | 11,662,973 |
| Apr 27, 2020 | $50.13 | $60.05 | $50.00 | $55.16 | +10.21% | 17,904,431 |
| Apr 20, 2020 | $50.36 | $51.55 | $44.33 | $50.05 | -4.10% | 13,093,540 |
| Apr 13, 2020 | $58.61 | $59.54 | $48.88 | $52.19 | -11.44% | 15,761,286 |
| Apr 6, 2020 | $48.33 | $59.97 | $48.33 | $58.93 | +27.83% | 10,912,794 |
| Mar 30, 2020 | $48.72 | $50.75 | $44.51 | $46.10 | -6.68% | 15,750,518 |
| Mar 23, 2020 | $41.93 | $54.49 | $40.00 | $49.40 | +17.62% | 21,893,735 |
| Mar 16, 2020 | $39.52 | $47.21 | $33.71 | $42.00 | -10.33% | 37,603,586 |
| Mar 9, 2020 | $65.00 | $68.00 | $42.03 | $46.84 | -34.94% | 31,441,737 |
| Mar 2, 2020 | $72.34 | $76.27 | $70.56 | $71.99 | +0.74% | 15,147,546 |
| Feb 24, 2020 | $79.67 | $80.41 | $68.50 | $71.46 | -13.81% | 15,617,367 |
| Feb 18, 2020 | $82.04 | $83.83 | $80.39 | $82.91 | +0.38% | 5,664,192 |
| Feb 10, 2020 | $81.69 | $86.67 | $81.16 | $82.60 | +0.61% | 9,530,588 |
| Feb 3, 2020 | $78.36 | $84.43 | $77.50 | $82.10 | +5.45% | 11,289,939 |
| Jan 27, 2020 | $82.89 | $85.09 | $77.29 | $77.86 | -8.35% | 18,575,741 |
| Jan 21, 2020 | $91.40 | $91.40 | $83.97 | $84.95 | -7.66% | 11,272,540 |
| Jan 13, 2020 | $89.40 | $92.78 | $89.10 | $92.00 | +2.87% | 9,603,840 |
| Jan 6, 2020 | $91.34 | $92.58 | $89.20 | $89.43 | -2.32% | 11,083,926 |
| Dec 30, 2019 | $94.03 | $95.47 | $91.54 | $91.55 | -2.44% | 7,024,136 |
| Dec 23, 2019 | $93.64 | $95.14 | $93.52 | $93.84 | -0.11% | 3,662,836 |
| Dec 16, 2019 | $93.75 | $95.82 | $93.52 | $93.94 | +1.43% | 11,919,593 |
| Dec 9, 2019 | $93.13 | $94.81 | $90.19 | $92.62 | -0.30% | 8,603,223 |
| Dec 2, 2019 | $92.93 | $94.18 | $89.59 | $92.90 | +0.39% | 9,961,846 |
| Nov 25, 2019 | $94.04 | $94.95 | $92.40 | $92.54 | -0.86% | 5,917,327 |
| Nov 18, 2019 | $95.48 | $95.89 | $91.46 | $93.34 | -2.77% | 7,644,312 |
| Nov 11, 2019 | $95.93 | $97.72 | $94.71 | $96.00 | -1.43% | 5,964,110 |
| Nov 4, 2019 | $94.32 | $98.91 | $94.28 | $97.39 | +4.05% | 11,022,763 |
| Oct 28, 2019 | $91.56 | $94.57 | $89.56 | $93.60 | +3.05% | 10,895,401 |
| Oct 21, 2019 | $87.29 | $90.97 | $85.86 | $90.83 | +5.48% | 9,676,224 |
| Oct 14, 2019 | $86.77 | $88.46 | $85.83 | $86.11 | -2.23% | 9,461,143 |
| Oct 7, 2019 | $85.03 | $88.93 | $81.45 | $88.07 | +3.39% | 9,585,137 |
| Sep 30, 2019 | $88.67 | $90.38 | $83.02 | $85.18 | -3.97% | 10,732,588 |
| Sep 23, 2019 | $87.13 | $89.25 | $85.33 | $88.70 | +0.46% | 12,589,671 |
| Sep 16, 2019 | $89.41 | $90.53 | $87.08 | $88.29 | +2.34% | 20,996,554 |
| Sep 9, 2019 | $78.83 | $86.78 | $78.46 | $86.27 | +10.53% | 16,981,944 |
| Sep 3, 2019 | $75.00 | $78.72 | $73.88 | $78.05 | +0.87% | 10,779,833 |
| Aug 26, 2019 | $70.32 | $77.99 | $69.06 | $77.38 | +12.10% | 16,995,611 |
| Aug 19, 2019 | $75.17 | $75.57 | $68.61 | $69.03 | -7.03% | 12,014,264 |
| Aug 12, 2019 | $74.91 | $76.82 | $71.83 | $74.25 | -1.55% | 11,729,747 |
| Aug 5, 2019 | $75.44 | $78.01 | $74.56 | $75.42 | -0.95% | 15,130,900 |
| Jul 29, 2019 | $85.03 | $85.54 | $75.99 | $76.14 | -10.78% | 14,010,613 |
| Jul 22, 2019 | $85.39 | $87.22 | $83.79 | $85.34 | -0.68% | 10,937,849 |
| Jul 15, 2019 | $85.91 | $89.00 | $84.62 | $85.92 | -0.15% | 18,584,865 |
| Jul 8, 2019 | $87.26 | $88.38 | $83.66 | $86.05 | -1.57% | 31,419,690 |
| Jul 1, 2019 | $86.90 | $87.70 | $86.55 | $87.42 | +1.50% | 16,440,688 |
| Jun 24, 2019 | $86.20 | $87.32 | $86.10 | $86.13 | -0.38% | 18,489,360 |
| Jun 17, 2019 | $85.11 | $87.36 | $84.76 | $86.46 | -0.05% | 17,638,208 |
| Jun 10, 2019 | $83.36 | $86.89 | $82.56 | $86.50 | +9.19% | 19,910,851 |
| Jun 3, 2019 | $74.44 | $83.75 | $74.30 | $79.22 | +6.69% | 19,174,900 |
| May 28, 2019 | $78.14 | $78.47 | $73.94 | $74.25 | -4.72% | 10,870,149 |
| May 20, 2019 | $79.50 | $81.99 | $77.24 | $77.93 | -2.77% | 11,115,051 |
| May 13, 2019 | $81.06 | $82.22 | $78.92 | $80.15 | -3.04% | 10,204,092 |
| May 6, 2019 | $85.51 | $85.68 | $80.51 | $82.66 | -5.01% | 10,527,473 |
| Apr 29, 2019 | $87.88 | $89.82 | $85.02 | $87.02 | -1.12% | 12,675,661 |
| Apr 22, 2019 | $92.21 | $92.85 | $86.77 | $88.01 | -4.12% | 11,464,662 |
| Apr 15, 2019 | $93.21 | $93.82 | $90.48 | $91.79 | -0.54% | 8,511,037 |
| Apr 8, 2019 | $91.26 | $95.19 | $88.79 | $92.29 | +1.35% | 11,050,298 |
| Apr 1, 2019 | $85.06 | $93.23 | $85.00 | $91.06 | +8.30% | 16,862,703 |
| Mar 25, 2019 | $85.12 | $85.54 | $82.85 | $84.08 | -1.16% | 11,115,713 |
| Mar 18, 2019 | $87.45 | $89.71 | $84.96 | $85.07 | -2.22% | 11,605,963 |
| Mar 11, 2019 | $87.68 | $90.36 | $86.81 | $87.00 | -0.16% | 13,927,416 |
| Mar 4, 2019 | $86.94 | $89.77 | $84.02 | $87.14 | +2.46% | 14,369,670 |
| Feb 25, 2019 | $89.27 | $89.49 | $84.34 | $85.05 | -4.59% | 11,873,708 |
| Feb 19, 2019 | $87.06 | $89.74 | $86.32 | $89.14 | +1.71% | 8,998,606 |
| Feb 11, 2019 | $84.63 | $88.44 | $83.48 | $87.64 | +3.62% | 13,670,672 |
| Feb 4, 2019 | $88.28 | $88.35 | $83.76 | $84.58 | -4.85% | 12,700,280 |
| Jan 28, 2019 | $85.52 | $88.99 | $84.74 | $88.89 | +3.11% | 15,400,359 |
| Jan 22, 2019 | $86.99 | $87.46 | $83.57 | $86.21 | -1.88% | 9,724,698 |
| Jan 14, 2019 | $85.20 | $88.26 | $84.11 | $87.86 | +2.16% | 13,282,817 |
| Jan 7, 2019 | $86.55 | $89.23 | $85.36 | $86.00 | -0.81% | 11,356,176 |
| Dec 31, 2018 | $82.65 | $87.39 | $81.66 | $86.70 | +5.24% | 9,032,148 |
| Dec 24, 2018 | $78.92 | $84.13 | $77.52 | $82.38 | +4.27% | 8,289,103 |
| Dec 17, 2018 | $81.50 | $84.37 | $78.32 | $79.01 | -4.04% | 16,407,877 |
| Dec 10, 2018 | $84.13 | $87.15 | $81.95 | $82.34 | -2.41% | 13,345,689 |
| Dec 3, 2018 | $95.99 | $96.77 | $84.17 | $84.37 | -9.58% | 15,157,950 |
| Nov 26, 2018 | $91.63 | $93.87 | $89.53 | $93.31 | +2.72% | 11,795,580 |
| Nov 19, 2018 | $94.62 | $94.90 | $90.61 | $90.84 | -4.81% | 9,000,127 |
| Nov 12, 2018 | $96.16 | $96.85 | $90.97 | $95.43 | -0.66% | 18,705,514 |
| Nov 5, 2018 | $93.54 | $96.94 | $92.63 | $96.06 | +3.18% | 14,997,038 |
| Oct 29, 2018 | $90.73 | $94.28 | $85.60 | $93.10 | +4.34% | 19,879,081 |
| Oct 22, 2018 | $94.27 | $94.49 | $86.41 | $89.23 | -4.66% | 17,243,547 |
| Oct 15, 2018 | $97.52 | $98.37 | $92.88 | $93.59 | -4.01% | 13,188,024 |
| Oct 8, 2018 | $102.89 | $104.75 | $96.81 | $97.50 | -5.80% | 17,221,886 |
| Oct 1, 2018 | $102.95 | $106.61 | $102.95 | $103.50 | +0.97% | 12,373,102 |
| Sep 24, 2018 | $105.38 | $105.48 | $100.93 | $102.51 | -2.57% | 10,516,433 |
| Sep 17, 2018 | $104.06 | $105.64 | $99.11 | $105.21 | -0.09% | 19,876,713 |
| Sep 10, 2018 | $109.59 | $110.69 | $103.85 | $105.31 | -3.06% | 15,017,469 |
| Sep 4, 2018 | $111.95 | $113.24 | $107.56 | $108.63 | -3.68% | 9,504,565 |
| Aug 27, 2018 | $115.29 | $116.63 | $112.34 | $112.78 | -2.03% | 8,012,021 |
| Aug 20, 2018 | $113.85 | $116.14 | $113.30 | $115.12 | +1.79% | 6,212,941 |
| Aug 13, 2018 | $113.18 | $114.34 | $108.80 | $113.10 | +0.47% | 8,782,923 |
| Aug 6, 2018 | $112.08 | $114.45 | $111.50 | $112.57 | +0.37% | 7,155,325 |
| Jul 30, 2018 | $109.51 | $112.79 | $107.57 | $112.15 | +2.43% | 9,287,403 |
| Jul 23, 2018 | $108.41 | $111.25 | $107.05 | $109.49 | +1.45% | 7,541,096 |
| Jul 16, 2018 | $106.85 | $109.24 | $105.82 | $107.93 | +0.51% | 8,039,206 |
| Jul 9, 2018 | $109.27 | $111.84 | $105.41 | $107.38 | -1.10% | 11,235,275 |
| Jul 2, 2018 | $108.99 | $109.23 | $106.64 | $108.57 | -1.17% | 6,251,120 |
| Jun 25, 2018 | $110.75 | $112.09 | $106.91 | $109.85 | -1.05% | 9,593,377 |
| Jun 18, 2018 | $114.14 | $115.54 | $107.63 | $111.02 | -3.73% | 12,287,260 |
| Jun 11, 2018 | $118.48 | $118.71 | $113.89 | $115.32 | -2.35% | 8,682,235 |
| Jun 4, 2018 | $113.58 | $118.85 | $112.98 | $118.09 | +4.39% | 9,691,323 |
| May 29, 2018 | $112.68 | $115.26 | $110.97 | $113.12 | -0.56% | 8,208,548 |
| May 21, 2018 | $117.00 | $119.39 | $113.05 | $113.76 | -2.12% | 10,164,190 |
| May 14, 2018 | $112.87 | $116.87 | $111.15 | $116.22 | +3.24% | 10,791,765 |
| May 7, 2018 | $104.99 | $113.53 | $103.46 | $112.57 | +7.42% | 13,548,788 |
| Apr 30, 2018 | $106.67 | $107.74 | $102.46 | $104.79 | -1.76% | 11,408,196 |
| Apr 23, 2018 | $107.50 | $109.54 | $104.10 | $106.67 | -0.94% | 12,295,676 |
| Apr 16, 2018 | $104.18 | $109.45 | $103.51 | $107.68 | +4.50% | 11,315,677 |
| Apr 9, 2018 | $101.53 | $104.58 | $99.40 | $103.04 | +2.23% | 13,514,321 |
| Apr 2, 2018 | $105.41 | $105.95 | $96.19 | $100.79 | -4.63% | 12,230,218 |
| Mar 26, 2018 | $105.81 | $106.49 | $102.32 | $105.68 | +1.08% | 9,012,607 |
| Mar 19, 2018 | $107.21 | $112.36 | $104.41 | $104.55 | -2.45% | 12,939,426 |
| Mar 12, 2018 | $112.68 | $112.83 | $106.58 | $107.18 | -4.54% | 11,950,510 |
| Mar 5, 2018 | $106.77 | $112.49 | $105.93 | $112.28 | +4.73% | 10,199,150 |
| Feb 26, 2018 | $111.85 | $111.98 | $105.04 | $107.21 | -3.93% | 12,840,924 |
| Feb 20, 2018 | $108.00 | $112.14 | $107.41 | $111.60 | +2.75% | 7,303,232 |
| Feb 12, 2018 | $108.23 | $114.45 | $108.04 | $108.61 | +1.51% | 11,742,998 |
| Feb 5, 2018 | $111.74 | $114.35 | $102.82 | $106.99 | -4.62% | 15,905,939 |
| Jan 29, 2018 | $121.62 | $121.95 | $111.53 | $112.17 | -7.67% | 14,864,772 |
| Jan 22, 2018 | $118.98 | $121.78 | $117.65 | $121.49 | +1.31% | 8,935,849 |
| Jan 16, 2018 | $117.97 | $119.99 | $115.11 | $119.92 | +1.90% | 8,402,663 |
| Jan 8, 2018 | $114.40 | $118.00 | $113.04 | $117.68 | +2.89% | 8,266,350 |
| Jan 2, 2018 | $111.05 | $114.46 | $110.69 | $114.37 | +3.67% | 5,256,751 |
| Dec 26, 2017 | $110.24 | $111.62 | $109.51 | $110.32 | +0.31% | 3,217,699 |
| Dec 18, 2017 | $107.52 | $111.47 | $107.01 | $109.98 | +3.73% | 9,209,134 |
| Dec 11, 2017 | $107.33 | $108.13 | $105.13 | $106.03 | -1.04% | 12,428,336 |
| Dec 4, 2017 | $103.46 | $107.63 | $103.01 | $107.14 | +2.92% | 9,741,010 |
| Nov 27, 2017 | $104.63 | $105.89 | $102.96 | $104.10 | -0.23% | 10,421,272 |
| Nov 20, 2017 | $103.86 | $104.92 | $103.27 | $104.34 | +0.42% | 6,219,481 |
| Nov 13, 2017 | $103.62 | $104.75 | $101.78 | $103.90 | -0.35% | 8,517,862 |
| Nov 6, 2017 | $105.82 | $107.20 | $103.45 | $104.26 | -1.25% | 8,963,780 |
| Oct 30, 2017 | $99.12 | $107.83 | $98.82 | $105.58 | +6.64% | 20,148,799 |
| Oct 23, 2017 | $98.90 | $101.71 | $97.73 | $99.01 | +0.07% | 13,559,739 |
| Oct 16, 2017 | $98.28 | $100.00 | $97.33 | $98.94 | +1.29% | 8,291,146 |
| Oct 9, 2017 | $99.21 | $99.21 | $96.20 | $97.68 | -1.23% | 9,573,442 |
| Oct 2, 2017 | $98.57 | $100.74 | $98.17 | $98.90 | -0.15% | 11,420,910 |
| Sep 25, 2017 | $96.88 | $100.69 | $96.79 | $99.05 | +2.25% | 13,348,531 |
| Sep 18, 2017 | $95.49 | $97.06 | $95.06 | $96.87 | +1.79% | 11,815,515 |
| Sep 11, 2017 | $92.29 | $95.72 | $92.12 | $95.17 | +3.90% | 15,009,593 |
| Sep 5, 2017 | $90.58 | $92.28 | $88.81 | $91.60 | +1.50% | 10,424,053 |
| Aug 28, 2017 | $90.57 | $91.07 | $88.90 | $90.25 | -0.01% | 9,524,961 |
| Aug 21, 2017 | $87.33 | $91.41 | $87.17 | $90.26 | +3.34% | 9,018,681 |
| Aug 14, 2017 | $87.38 | $88.51 | $85.35 | $87.34 | +0.17% | 10,339,503 |
| Aug 7, 2017 | $89.13 | $89.48 | $86.96 | $87.19 | -1.79% | 10,870,767 |
| Jul 31, 2017 | $90.37 | $91.27 | $87.85 | $88.78 | -1.23% | 13,704,317 |
| Jul 24, 2017 | $86.84 | $90.68 | $86.10 | $89.89 | +3.48% | 12,589,382 |
| Jul 17, 2017 | $85.95 | $87.95 | $84.95 | $86.87 | +1.16% | 10,349,017 |
| Jul 10, 2017 | $83.50 | $86.63 | $83.23 | $85.87 | +2.31% | 10,652,599 |
| Jul 3, 2017 | $85.05 | $85.92 | $82.54 | $83.93 | -0.55% | 8,507,995 |
| Jun 26, 2017 | $80.57 | $85.08 | $80.19 | $84.39 | +5.26% | 14,449,769 |
| Jun 19, 2017 | $81.47 | $81.86 | $78.88 | $80.17 | -0.88% | 10,444,802 |
| Jun 12, 2017 | $81.86 | $83.22 | $79.53 | $80.88 | -1.22% | 14,649,478 |
| Jun 5, 2017 | $79.78 | $82.23 | $78.01 | $81.88 | +2.30% | 15,324,092 |
| May 30, 2017 | $80.54 | $80.96 | $79.47 | $80.04 | -0.85% | 13,437,947 |
| May 22, 2017 | $81.75 | $82.58 | $79.76 | $80.73 | -0.46% | 11,412,361 |
| May 15, 2017 | $81.81 | $83.68 | $79.03 | $81.10 | +0.07% | 15,717,545 |
| May 8, 2017 | $81.61 | $83.10 | $80.50 | $81.04 | -3.71% | 15,627,527 |
| May 1, 2017 | $85.00 | $85.19 | $80.54 | $84.16 | -0.71% | 19,875,919 |
| Apr 24, 2017 | $86.61 | $87.73 | $84.10 | $84.76 | -0.77% | 13,740,155 |
| Apr 17, 2017 | $85.28 | $86.99 | $84.73 | $85.42 | +0.60% | 12,629,815 |
| Apr 10, 2017 | $89.55 | $89.90 | $84.68 | $84.91 | -4.37% | 10,452,018 |
| Apr 3, 2017 | $91.49 | $92.03 | $87.75 | $88.79 | -2.63% | 12,477,643 |
| Mar 27, 2017 | $86.74 | $91.92 | $85.66 | $91.19 | +4.15% | 10,954,361 |
| Mar 20, 2017 | $90.13 | $90.88 | $87.04 | $87.56 | -2.80% | 10,538,119 |
| Mar 13, 2017 | $89.84 | $91.40 | $87.90 | $90.08 | +0.32% | 12,076,042 |
| Mar 6, 2017 | $91.95 | $92.32 | $88.61 | $89.79 | -2.66% | 13,539,100 |
| Feb 27, 2017 | $91.32 | $94.83 | $89.86 | $92.24 | -0.21% | 14,786,759 |
| Feb 21, 2017 | $93.24 | $94.79 | $91.36 | $92.43 | -0.52% | 9,603,419 |
| Feb 13, 2017 | $92.67 | $93.54 | $91.76 | $92.91 | +1.14% | 10,499,977 |
| Feb 6, 2017 | $94.21 | $95.42 | $91.33 | $91.86 | -2.99% | 18,608,160 |
| Jan 30, 2017 | $94.97 | $95.92 | $92.81 | $94.69 | -0.64% | 18,412,522 |
| Jan 23, 2017 | $90.59 | $97.64 | $90.23 | $95.30 | +4.85% | 19,337,486 |
| Jan 17, 2017 | $89.64 | $91.95 | $89.06 | $90.89 | +1.29% | 10,161,787 |
| Jan 9, 2017 | $87.81 | $90.70 | $86.30 | $89.73 | +1.77% | 14,108,684 |
| Jan 3, 2017 | $87.02 | $89.59 | $85.87 | $88.17 | +2.79% | 9,827,630 |
| Dec 27, 2016 | $87.81 | $88.25 | $85.14 | $85.78 | -2.19% | 5,715,533 |
| Dec 19, 2016 | $88.94 | $89.15 | $86.92 | $87.70 | -1.11% | 8,086,999 |
| Dec 12, 2016 | $89.09 | $89.92 | $86.32 | $88.68 | +0.29% | 18,602,198 |
| Dec 5, 2016 | $90.01 | $90.81 | $87.05 | $88.42 | -0.81% | 15,586,909 |
| Nov 28, 2016 | $86.71 | $92.68 | $83.06 | $89.14 | +2.85% | 26,852,447 |
| Nov 21, 2016 | $83.70 | $86.73 | $83.54 | $86.67 | +4.27% | 10,930,658 |
| Nov 14, 2016 | $82.23 | $83.94 | $80.68 | $83.12 | – | 14,326,432 |
Seasonality
LYB 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 | 3.3% | 2.5% | 1.5% | -0.9% | -1.1% | -1.0% | 2.8% | 0.5% | -2.0% | -1.1% | 5.8% | -1.0% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 13.2% | 17.4% | 41.8% | -7.4% | -10.7% | -20.2% | 17.9% | 5.9% | -11.7% | 19.4% | ||
| 2025 | 1.9% | 1.5% | -6.8% | -17.3% | -3.0% | 5.0% | 0.1% | -0.4% | -13.0% | -5.3% | 5.5% | -9.1% |
| 2024 | -1.0% | 6.5% | 3.3% | -2.3% | -0.6% | -2.5% | 4.0% | 0.6% | -2.8% | -9.4% | -4.0% | -9.4% |
| 2023 | 16.5% | -0.7% | -1.0% | 0.8% | -8.3% | 7.4% | 7.7% | 1.2% | -4.1% | -4.7% | 6.8% | -0.0% |
| 2022 | 4.9% | 0.5% | 7.0% | 3.1% | 7.8% | -19.0% | 1.9% | -5.6% | -9.3% | 1.6% | 12.7% | -2.3% |
| 2021 | -6.4% | 20.2% | 1.9% | -0.3% | 8.6% | -7.8% | -3.4% | 2.2% | -6.5% | -1.1% | -5.0% | 5.9% |
| 2020 | -17.6% | -6.8% | -30.5% | 16.8% | 10.0% | 4.6% | -4.9% | 6.4% | 7.7% | -2.9% | 25.8% | 7.7% |
| 2019 | 4.6% | -1.7% | -0.5% | 4.9% | -15.8% | 17.5% | -2.8% | -7.5% | 17.2% | 0.3% | 4.3% | 2.1% |
| 2018 | 8.6% | -9.7% | -1.4% | 0.0% | 6.0% | -1.2% | 0.9% | 1.8% | -8.3% | -12.9% | 4.5% | -9.9% |
| 2017 | 8.7% | -2.2% | 0.9% | -7.1% | -5.0% | 6.0% | 6.8% | 0.6% | 10.4% | 4.5% | 1.1% | 6.3% |