McDonalds Corp (MCD) stock
MCDNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 17/30100% below fair value
$258.12+0.74 (+0.29%)
Close on Oct 30, 2026Market cap $182.66BP/E –Yield 2.78%
Price history
McDonalds share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$258.12
+0.29% on the day
52-week range
$229.20 – $341.75
-24.5% from the high
Change over 52 weeks
-14.7%
From $302.43 on Oct 30, 2025
Average volume
5.12M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $231.54 | $262.88 | $229.20 | $258.12 | +11.77% | 121,388,533 |
| Sep 2026 | $262.75 | $264.50 | $230.88 | $230.94 | -12.37% | 123,415,545 |
| Aug 2026 | $275.71 | $278.37 | $259.85 | $263.54 | -2.62% | 94,987,999 |
| Jul 2026 | $270.25 | $287.10 | $260.96 | $270.64 | +0.12% | 98,550,619 |
| Jun 2026 | $278.12 | $289.29 | $264.53 | $270.31 | -3.18% | 101,038,413 |
| May 2026 | $294.70 | $295.58 | $271.98 | $279.20 | -4.90% | 87,304,098 |
| Apr 2026 | $310.17 | $312.54 | $289.30 | $293.59 | -5.53% | 65,857,257 |
| Mar 2026 | $341.06 | $341.75 | $304.78 | $310.79 | -8.88% | 70,955,040 |
| Feb 2026 | $319.00 | $341.35 | $315.21 | $341.06 | +8.27% | 70,741,198 |
| Jan 2026 | $305.29 | $317.40 | $298.33 | $315.00 | +3.07% | 62,791,818 |
| Dec 2025 | $309.48 | $321.79 | $299.59 | $305.63 | -1.99% | 72,788,322 |
| Nov 2025 | $297.67 | $313.30 | $294.44 | $311.82 | +4.49% | 63,008,856 |
| Oct 2025 | $303.26 | $312.79 | $292.04 | $298.43 | -1.80% | 62,351,374 |
| Sep 2025 | $313.05 | $319.43 | $297.88 | $303.89 | -3.08% | 65,177,475 |
| Aug 2025 | $303.50 | $316.80 | $298.37 | $313.54 | +4.49% | 72,283,920 |
| Jul 2025 | $292.50 | $305.43 | $290.26 | $300.07 | +2.70% | 77,242,162 |
| Jun 2025 | $310.73 | $314.39 | $283.47 | $292.17 | -6.91% | 81,449,650 |
| May 2025 | $313.16 | $321.72 | $305.01 | $313.85 | -1.81% | 63,552,858 |
| Apr 2025 | $313.08 | $321.78 | $290.50 | $319.65 | +2.33% | 92,035,150 |
| Mar 2025 | $308.11 | $326.32 | $295.71 | $312.37 | +1.31% | 78,080,863 |
| Feb 2025 | $287.02 | $314.55 | $284.19 | $308.33 | +6.80% | 68,121,163 |
| Jan 2025 | $290.95 | $295.76 | $276.53 | $288.70 | -0.41% | 60,390,392 |
| Dec 2024 | $293.50 | $303.80 | $288.58 | $289.89 | -2.07% | 62,469,285 |
| Nov 2024 | $294.51 | $303.81 | $283.46 | $296.01 | +1.34% | 60,926,262 |
| Oct 2024 | $304.51 | $317.90 | $289.84 | $292.11 | -4.07% | 98,391,796 |
| Sep 2024 | $286.36 | $306.96 | $283.71 | $304.51 | +5.49% | 54,829,618 |
| Aug 2024 | $266.82 | $292.21 | $262.40 | $288.66 | +8.76% | 75,094,278 |
| Jul 2024 | $254.83 | $267.67 | $243.53 | $265.40 | +4.14% | 90,743,305 |
| Jun 2024 | $257.93 | $263.09 | $249.35 | $254.84 | -1.56% | 73,964,029 |
| May 2024 | $271.38 | $276.74 | $249.16 | $258.89 | -5.18% | 76,373,491 |
| Apr 2024 | $281.50 | $281.55 | $262.63 | $273.04 | -3.16% | 80,487,145 |
| Mar 2024 | $291.39 | $296.36 | $277.17 | $281.95 | -3.53% | 64,265,538 |
| Feb 2024 | $291.70 | $298.74 | $281.54 | $292.28 | -0.15% | 66,474,442 |
| Jan 2024 | $295.05 | $302.39 | $287.20 | $292.72 | -1.28% | 63,835,055 |
| Dec 2023 | $283.25 | $296.85 | $283.00 | $296.51 | +5.21% | 59,254,821 |
| Nov 2023 | $263.00 | $283.90 | $259.84 | $281.84 | +7.50% | 60,947,245 |
| Oct 2023 | $262.00 | $263.69 | $245.73 | $262.17 | -0.48% | 78,821,108 |
| Sep 2023 | $282.54 | $285.60 | $261.75 | $263.44 | -6.30% | 50,648,692 |
| Aug 2023 | $293.00 | $293.91 | $278.68 | $281.15 | -4.11% | 51,988,692 |
| Jul 2023 | $297.79 | $299.35 | $289.50 | $293.20 | -1.75% | 46,831,888 |
| Jun 2023 | $284.92 | $299.10 | $280.00 | $298.41 | +4.66% | 53,054,939 |
| May 2023 | $295.72 | $298.86 | $283.35 | $285.11 | -3.60% | 51,920,836 |
| Apr 2023 | $280.99 | $296.18 | $279.68 | $295.75 | +5.77% | 50,751,210 |
| Mar 2023 | $262.54 | $280.64 | $260.37 | $279.61 | +5.95% | 61,784,423 |
| Feb 2023 | $267.02 | $270.48 | $260.19 | $263.91 | -1.31% | 54,147,768 |
| Jan 2023 | $263.53 | $275.39 | $236.77 | $267.40 | +1.47% | 54,161,390 |
| Dec 2022 | $273.16 | $279.90 | $261.40 | $263.53 | -3.39% | 53,149,195 |
| Nov 2022 | $273.69 | $281.67 | $266.34 | $272.79 | +0.05% | 68,990,852 |
| Oct 2022 | $233.52 | $274.81 | $231.71 | $272.66 | +18.17% | 68,888,666 |
| Sep 2022 | $251.82 | $261.40 | $230.58 | $230.74 | -8.54% | 59,810,315 |
| Aug 2022 | $262.54 | $267.97 | $252.20 | $252.28 | -4.21% | 48,195,887 |
| Jul 2022 | $246.35 | $264.35 | $246.00 | $263.37 | +6.68% | 48,681,482 |
| Jun 2022 | $253.19 | $253.42 | $232.17 | $246.88 | -2.11% | 60,829,748 |
| May 2022 | $250.86 | $254.78 | $228.34 | $252.21 | +1.22% | 65,038,956 |
| Apr 2022 | $248.12 | $259.61 | $242.38 | $249.16 | +0.76% | 52,093,923 |
| Mar 2022 | $242.30 | $251.35 | $217.68 | $247.28 | +1.03% | 92,004,084 |
| Feb 2022 | $259.75 | $262.88 | $239.61 | $244.77 | -5.66% | 58,077,190 |
| Jan 2022 | $269.49 | $271.15 | $245.25 | $259.45 | -3.22% | 64,884,592 |
| Dec 2021 | $245.76 | $269.72 | $244.11 | $268.07 | +9.60% | 58,802,188 |
| Nov 2021 | $245.80 | $257.79 | $243.95 | $244.60 | -0.39% | 51,363,836 |
| Oct 2021 | $243.07 | $249.95 | $236.14 | $245.55 | +1.84% | 57,993,293 |
| Sep 2021 | $237.88 | $248.90 | $235.95 | $241.11 | +1.54% | 55,924,429 |
| Aug 2021 | $244.24 | $244.68 | $233.05 | $237.46 | -2.16% | 45,211,527 |
| Jul 2021 | $231.41 | $247.05 | $226.42 | $242.71 | +5.07% | 53,634,835 |
| Jun 2021 | $235.98 | $237.81 | $228.82 | $230.99 | -1.24% | 52,585,026 |
| May 2021 | $237.99 | $238.18 | $227.57 | $233.89 | -0.93% | 48,942,443 |
| Apr 2021 | $224.67 | $236.29 | $223.28 | $236.08 | +5.33% | 52,203,936 |
| Mar 2021 | $207.35 | $227.88 | $202.73 | $224.14 | +8.73% | 84,411,007 |
| Feb 2021 | $208.48 | $217.31 | $206.14 | $206.14 | -0.82% | 57,344,254 |
| Jan 2021 | $214.49 | $216.12 | $203.11 | $207.84 | -3.14% | 64,198,511 |
| Dec 2020 | $218.88 | $218.93 | $206.19 | $214.58 | -1.32% | 72,825,673 |
| Nov 2020 | $215.88 | $227.85 | $207.17 | $217.44 | +2.08% | 69,786,333 |
| Oct 2020 | $221.59 | $231.91 | $209.91 | $213.00 | -2.96% | 53,958,755 |
| Sep 2020 | $210.84 | $226.72 | $210.58 | $219.49 | +2.80% | 63,013,285 |
| Aug 2020 | $194.33 | $216.71 | $193.59 | $213.52 | +9.90% | 56,794,900 |
| Jul 2020 | $184.95 | $202.52 | $182.62 | $194.28 | +5.32% | 67,345,841 |
| Jun 2020 | $186.71 | $202.73 | $178.88 | $184.47 | -0.99% | 85,778,047 |
| May 2020 | $184.00 | $190.66 | $167.85 | $186.32 | -0.66% | 80,307,908 |
| Apr 2020 | $160.22 | $190.41 | $155.00 | $187.56 | +13.43% | 106,542,771 |
| Mar 2020 | $193.81 | $207.16 | $124.23 | $165.35 | -14.84% | 179,719,354 |
| Feb 2020 | $214.99 | $218.39 | $188.81 | $194.17 | -9.25% | 69,428,738 |
| Jan 2020 | $198.00 | $217.10 | $197.81 | $213.97 | +8.28% | 77,485,008 |
| Dec 2019 | $195.38 | $199.00 | $192.35 | $197.61 | +1.61% | 61,412,645 |
| Nov 2019 | $197.78 | $197.97 | $187.55 | $194.48 | -1.13% | 92,660,044 |
| Oct 2019 | $211.13 | $213.47 | $191.50 | $196.70 | -8.39% | 100,771,170 |
| Sep 2019 | $217.93 | $220.84 | $207.33 | $214.71 | -1.50% | 64,850,666 |
| Aug 2019 | $211.18 | $221.93 | $209.43 | $217.97 | +3.44% | 63,990,625 |
| Jul 2019 | $208.86 | $218.96 | $206.19 | $210.72 | +1.47% | 58,778,261 |
| Jun 2019 | $198.36 | $207.99 | $197.32 | $207.66 | +4.74% | 63,765,552 |
| May 2019 | $195.87 | $201.15 | $193.32 | $198.27 | +0.35% | 58,589,823 |
| Apr 2019 | $190.50 | $200.00 | $186.70 | $197.57 | +4.04% | 53,229,681 |
| Mar 2019 | $184.59 | $190.52 | $178.27 | $189.90 | +3.30% | 62,825,863 |
| Feb 2019 | $179.55 | $184.71 | $173.41 | $183.84 | +2.83% | 75,858,260 |
| Jan 2019 | $175.41 | $189.42 | $174.17 | $178.78 | +0.68% | 79,313,293 |
| Dec 2018 | $188.10 | $188.42 | $169.04 | $177.57 | -5.80% | 74,718,669 |
| Nov 2018 | $176.67 | $190.88 | $174.00 | $188.51 | +6.56% | 77,024,062 |
| Oct 2018 | $168.37 | $178.96 | $161.82 | $176.90 | +5.74% | 104,450,387 |
| Sep 2018 | $161.81 | $167.83 | $156.56 | $167.29 | +3.12% | 69,981,374 |
| Aug 2018 | $156.57 | $163.34 | $153.13 | $162.23 | +2.98% | 68,616,208 |
| Jul 2018 | $155.99 | $160.98 | $154.71 | $157.54 | +0.54% | 69,898,580 |
| Jun 2018 | $159.90 | $171.56 | $155.10 | $156.69 | -2.07% | 94,129,683 |
| May 2018 | $166.38 | $167.30 | $159.08 | $160.01 | -4.44% | 70,770,683 |
| Apr 2018 | $158.27 | $167.95 | $155.01 | $167.44 | +7.07% | 88,966,773 |
| Mar 2018 | $157.80 | $163.23 | $146.84 | $156.38 | -0.86% | 109,167,802 |
| Feb 2018 | $170.27 | $173.54 | $153.86 | $157.74 | -7.83% | 106,894,437 |
| Jan 2018 | $173.73 | $178.70 | $170.27 | $171.14 | -0.57% | 78,704,582 |
| Dec 2017 | $172.77 | $175.78 | $170.39 | $172.12 | +0.09% | 57,135,653 |
| Nov 2017 | $165.72 | $173.17 | $163.52 | $171.97 | +3.03% | 58,722,934 |
| Oct 2017 | $156.00 | $167.90 | $155.80 | $166.91 | +6.53% | 70,622,129 |
| Sep 2017 | $159.87 | $161.72 | $153.27 | $156.68 | -2.06% | 81,431,175 |
| Aug 2017 | $154.98 | $160.00 | $153.23 | $159.97 | +3.11% | 66,733,780 |
| Jul 2017 | $153.44 | $159.98 | $151.77 | $155.14 | +1.29% | 69,248,110 |
| Jun 2017 | $150.79 | $155.46 | $148.04 | $153.16 | +1.50% | 70,248,547 |
| May 2017 | $139.86 | $151.15 | $139.84 | $150.89 | +7.83% | 74,852,567 |
| Apr 2017 | $129.50 | $142.79 | $128.65 | $139.93 | +7.96% | 77,905,713 |
| Mar 2017 | $128.02 | $130.19 | $127.34 | $129.61 | +1.54% | 89,722,791 |
| Feb 2017 | $121.90 | $128.90 | $121.70 | $127.65 | +4.14% | 64,231,228 |
| Jan 2017 | $121.86 | $123.34 | $118.18 | $122.57 | +0.70% | 76,348,904 |
| Dec 2016 | $118.96 | $124.00 | $117.71 | $121.72 | +2.05% | 78,534,182 |
| Nov 2016 | $112.65 | $121.87 | $110.83 | $119.27 | +5.95% | 88,834,172 |
| Oct 2016 | $115.01 | $115.74 | $110.33 | $112.57 | -2.42% | 100,858,050 |
| Sep 2016 | $115.51 | $119.24 | $114.13 | $115.36 | -0.26% | 91,504,400 |
| Aug 2016 | $117.88 | $120.02 | $113.96 | $115.66 | -1.69% | 100,622,300 |
| Jul 2016 | $119.72 | $128.60 | $117.43 | $117.65 | -2.24% | 109,871,000 |
| Jun 2016 | $122.06 | $124.08 | $116.08 | $120.34 | -1.41% | 123,229,900 |
| May 2016 | $126.65 | $131.96 | $121.62 | $122.06 | -3.50% | 116,547,500 |
| Apr 2016 | $125.19 | $129.80 | $124.87 | $126.49 | +0.64% | 111,367,700 |
| Mar 2016 | $117.91 | $126.96 | $115.32 | $125.68 | +7.24% | 138,087,000 |
| Feb 2016 | $123.08 | $124.83 | $112.71 | $117.19 | -5.32% | 163,322,300 |
| Jan 2016 | $117.25 | $124.35 | $113.00 | $123.78 | +4.77% | 163,701,800 |
| Dec 2015 | $114.52 | $120.23 | $112.91 | $118.14 | +3.49% | 115,069,800 |
| Nov 2015 | $112.46 | $114.99 | $109.60 | $114.16 | +1.70% | 129,809,800 |
| Oct 2015 | $98.50 | $113.96 | $97.13 | $112.25 | +13.92% | 170,583,400 |
| Sep 2015 | $92.77 | $98.97 | $92.60 | $98.53 | +3.69% | 123,943,400 |
| Aug 2015 | $100.00 | $101.88 | $87.50 | $95.02 | -4.85% | 137,564,000 |
| Jul 2015 | $95.10 | $101.10 | $94.73 | $99.86 | +5.04% | 124,132,500 |
| Jun 2015 | $95.84 | $97.96 | $94.02 | $95.07 | -0.90% | 111,348,300 |
| May 2015 | $96.73 | $101.08 | $95.57 | $95.93 | -0.64% | 131,649,800 |
| Apr 2015 | $96.81 | $99.35 | $94.46 | $96.55 | -0.91% | 136,319,600 |
| Mar 2015 | $98.90 | $101.09 | $94.94 | $97.44 | -1.48% | 164,772,700 |
| Feb 2015 | $92.05 | $99.88 | $91.43 | $98.90 | +6.99% | 141,328,000 |
| Jan 2015 | $94.13 | $95.00 | $88.77 | $92.44 | -1.34% | 152,776,400 |
| Dec 2014 | $96.15 | $97.50 | $87.62 | $93.70 | -3.21% | 171,258,800 |
| Nov 2014 | $93.78 | $97.50 | $93.02 | $96.81 | +3.29% | 89,659,200 |
| Oct 2014 | $94.37 | $95.29 | $89.34 | $93.73 | -1.14% | 136,770,100 |
| Sep 2014 | $93.24 | $97.30 | $90.53 | $94.81 | +1.16% | 145,563,800 |
| Aug 2014 | $94.30 | $95.37 | $92.92 | $93.72 | -0.89% | 103,875,700 |
| Jul 2014 | $100.43 | $101.36 | $94.56 | $94.56 | -6.13% | 116,896,600 |
| Jun 2014 | $101.39 | $102.62 | $99.41 | $100.74 | -0.68% | 87,062,600 |
| May 2014 | $100.68 | $103.78 | $100.33 | $101.43 | +0.05% | 86,521,200 |
| Apr 2014 | $98.10 | $101.78 | $96.52 | $101.38 | +3.42% | 114,839,100 |
| Mar 2014 | $94.24 | $99.07 | $94.00 | $98.03 | +3.03% | 119,892,900 |
| Feb 2014 | $94.54 | $97.00 | $92.22 | $95.15 | +1.04% | 94,318,500 |
| Jan 2014 | $96.81 | $97.08 | $92.87 | $94.17 | -2.95% | 115,669,600 |
| Dec 2013 | $97.29 | $97.29 | $94.04 | $97.03 | -0.35% | 90,582,200 |
| Nov 2013 | $96.52 | $99.27 | $96.32 | $97.37 | +0.88% | 127,462,000 |
| Oct 2013 | $96.18 | $96.70 | $93.14 | $96.52 | +0.32% | 105,109,100 |
| Sep 2013 | $95.10 | $98.99 | $94.12 | $96.21 | +1.96% | 83,958,900 |
| Aug 2013 | $98.62 | $99.44 | $94.01 | $94.36 | -3.79% | 106,466,700 |
| Jul 2013 | $99.35 | $101.81 | $96.30 | $98.08 | -0.93% | 103,465,500 |
| Jun 2013 | $96.77 | $100.18 | $95.16 | $99.00 | +2.52% | 92,115,500 |
| May 2013 | $101.98 | $103.34 | $96.56 | $96.57 | -5.45% | 131,988,600 |
| Apr 2013 | $99.41 | $103.70 | $98.38 | $102.14 | +2.46% | 102,269,300 |
| Mar 2013 | $95.68 | $99.78 | $94.87 | $99.69 | +3.95% | 92,727,700 |
| Feb 2013 | $95.58 | $96.78 | $93.19 | $95.90 | +0.64% | 98,048,800 |
| Jan 2013 | $89.40 | $95.29 | $89.25 | $95.29 | +8.03% | 110,374,200 |
| Dec 2012 | $87.42 | $90.85 | $86.27 | $88.21 | +1.34% | 114,044,000 |
| Nov 2012 | $87.00 | $88.13 | $83.31 | $87.04 | +0.28% | 133,363,500 |
| Oct 2012 | $92.11 | $94.16 | $86.37 | $86.80 | -5.40% | 135,455,700 |
| Sep 2012 | $89.51 | $94.00 | $88.71 | $91.75 | +2.53% | 98,697,200 |
| Aug 2012 | $89.49 | $90.43 | $86.15 | $89.49 | +0.15% | 116,808,900 |
| Jul 2012 | $88.41 | $93.32 | $87.62 | $89.36 | +0.94% | 125,472,600 |
| Jun 2012 | $87.47 | $90.76 | $85.92 | $88.53 | -0.91% | 153,888,700 |
| May 2012 | $97.23 | $98.01 | $89.26 | $89.34 | -8.32% | 132,371,000 |
| Apr 2012 | $97.82 | $99.50 | $94.13 | $97.45 | -0.66% | 132,852,000 |
| Mar 2012 | $99.28 | $100.44 | $95.13 | $98.10 | -1.19% | 136,419,600 |
| Feb 2012 | $99.46 | $101.29 | $98.26 | $99.28 | +0.23% | 88,933,500 |
| Jan 2012 | $101.33 | $102.22 | $97.70 | $99.05 | -1.28% | 120,351,800 |
| Dec 2011 | $95.44 | $101.00 | $94.82 | $100.33 | +5.04% | 110,500,700 |
| Nov 2011 | $92.31 | $95.54 | $91.22 | $95.52 | +2.88% | 109,863,900 |
| Oct 2011 | $87.43 | $93.84 | $83.74 | $92.85 | +5.73% | 138,108,100 |
| Sep 2011 | $90.27 | $91.09 | $83.65 | $87.82 | -2.86% | 165,750,900 |
| Aug 2011 | $87.49 | $91.22 | $82.01 | $90.41 | +4.54% | 200,669,000 |
| Jul 2011 | $84.16 | $89.57 | $84.15 | $86.48 | +2.56% | 117,018,200 |
| Jun 2011 | $81.47 | $84.91 | $80.00 | $84.32 | +3.41% | 128,508,800 |
| May 2011 | $78.40 | $83.08 | $78.20 | $81.54 | +4.12% | 120,036,800 |
| Apr 2011 | $76.30 | $78.59 | $75.66 | $78.31 | +2.92% | 97,983,500 |
| Mar 2011 | $75.71 | $77.25 | $72.89 | $76.09 | +0.54% | 143,318,900 |
| Feb 2011 | $74.22 | $76.45 | $73.08 | $75.68 | +2.73% | 135,858,400 |
| Jan 2011 | $77.10 | $77.59 | $72.14 | $73.67 | -4.03% | 233,975,300 |
| Dec 2010 | $79.14 | $80.94 | $75.94 | $76.76 | -1.97% | 114,256,400 |
| Nov 2010 | $78.06 | $79.85 | $77.12 | $78.30 | +0.68% | 118,058,200 |
| Oct 2010 | $75.04 | $79.90 | $74.40 | $77.77 | +4.38% | 110,920,200 |
| Sep 2010 | $73.92 | $76.26 | $73.66 | $74.51 | +1.98% | 139,333,600 |
| Aug 2010 | $70.50 | $74.07 | $69.84 | $73.06 | +4.78% | 129,701,400 |
| Jul 2010 | $66.72 | $71.54 | $65.31 | $69.73 | +5.86% | 133,382,100 |
| Jun 2010 | $66.23 | $70.58 | $65.80 | $65.87 | -1.50% | 149,278,100 |
| May 2010 | $70.88 | $71.84 | $65.55 | $66.87 | -5.27% | 185,467,000 |
| Apr 2010 | $67.06 | $71.71 | $67.06 | $70.59 | +5.80% | 135,971,400 |
| Mar 2010 | $63.98 | $67.49 | $63.25 | $66.72 | +4.49% | 153,461,200 |
| Feb 2010 | $62.83 | $65.75 | $62.54 | $63.85 | +2.27% | 150,643,900 |
| Jan 2010 | $62.63 | $64.78 | $61.06 | $62.43 | -0.02% | 158,366,700 |
| Dec 2009 | $63.64 | $64.05 | $60.04 | $62.44 | -1.28% | 153,243,600 |
| Nov 2009 | $58.84 | $64.75 | $58.60 | $63.25 | +7.92% | 164,171,600 |
| Oct 2009 | $56.99 | $60.60 | $56.03 | $58.61 | +2.70% | 200,713,800 |
| Sep 2009 | $56.05 | $57.67 | $53.88 | $57.07 | +1.48% | 213,399,900 |
| Aug 2009 | $55.11 | $57.22 | $54.43 | $56.24 | +2.14% | 184,050,500 |
| Jul 2009 | $57.65 | $59.59 | $54.92 | $55.06 | -4.23% | 222,682,600 |
| Jun 2009 | $59.18 | $61.01 | $56.04 | $57.49 | -2.54% | 189,413,700 |
| May 2009 | $53.21 | $59.03 | $51.76 | $58.99 | +10.70% | 206,996,500 |
| Apr 2009 | $54.30 | $57.27 | $53.03 | $53.29 | -2.35% | 181,800,100 |
| Mar 2009 | $51.80 | $56.09 | $50.44 | $54.57 | +4.44% | 279,642,900 |
| Feb 2009 | $57.62 | $59.77 | $51.50 | $52.25 | -9.94% | 201,057,500 |
| Jan 2009 | $62.38 | $64.46 | $56.41 | $58.02 | -6.71% | 207,220,100 |
| Dec 2008 | $58.07 | $63.99 | $55.44 | $62.19 | +5.86% | 231,622,200 |
| Nov 2008 | $58.41 | $58.98 | $51.15 | $58.75 | +1.42% | 222,422,600 |
| Oct 2008 | $61.18 | $64.02 | $45.79 | $57.93 | -6.11% | 340,794,300 |
| Sep 2008 | $62.39 | $65.47 | $59.56 | $61.70 | -0.48% | 235,712,800 |
| Aug 2008 | $59.83 | $67.00 | $59.44 | $62.00 | +3.70% | 187,320,500 |
| Jul 2008 | $55.87 | $61.21 | $55.70 | $59.79 | +6.35% | 199,976,900 |
| Jun 2008 | $59.12 | $60.41 | $55.17 | $56.22 | -5.23% | 170,062,300 |
| May 2008 | $59.54 | $61.76 | $57.31 | $59.32 | -0.44% | 130,719,300 |
| Apr 2008 | $56.04 | $60.60 | $55.14 | $59.58 | +6.83% | 162,566,400 |
| Mar 2008 | $53.98 | $56.51 | $52.00 | $55.77 | +3.07% | 176,502,600 |
| Feb 2008 | $53.67 | $57.07 | $52.85 | $54.11 | +0.99% | 173,118,000 |
| Jan 2008 | $59.48 | $59.48 | $49.36 | $53.58 | -9.05% | 322,895,900 |
| Dec 2007 | $58.45 | $63.69 | $58.10 | $58.91 | +0.75% | 145,737,700 |
| Nov 2007 | $59.35 | $59.92 | $56.24 | $58.47 | -2.14% | 210,604,500 |
| Oct 2007 | $54.75 | $59.85 | $54.67 | $59.75 | +9.69% | 169,180,500 |
| Sep 2007 | $49.13 | $55.73 | $48.81 | $54.47 | +10.60% | 184,427,200 |
| Aug 2007 | $47.68 | $51.88 | $46.64 | $49.25 | +2.88% | 184,713,500 |
| Jul 2007 | $51.19 | $53.22 | $47.86 | $47.87 | -5.69% | 152,476,800 |
| Jun 2007 | $50.56 | $52.88 | $50.02 | $50.76 | +0.42% | 151,087,700 |
| May 2007 | $48.21 | $52.58 | $48.21 | $50.55 | +4.70% | 190,214,400 |
| Apr 2007 | $44.28 | $49.70 | $44.26 | $48.28 | +7.17% | 145,227,100 |
| Mar 2007 | $43.49 | $45.49 | $42.31 | $45.05 | +3.11% | 140,190,900 |
| Feb 2007 | $44.26 | $46.21 | $43.38 | $43.69 | -1.49% | 108,331,900 |
| Jan 2007 | $43.65 | $45.06 | $42.54 | $44.35 | +0.05% | 140,837,800 |
| Dec 2006 | $42.18 | $44.68 | $41.70 | $44.33 | +5.62% | 102,668,500 |
| Nov 2006 | $42.15 | $42.26 | $40.79 | $41.97 | +0.12% | 163,643,700 |
| Oct 2006 | $39.12 | $42.48 | $38.95 | $41.92 | +7.16% | 426,927,400 |
| Sep 2006 | $36.25 | $40.06 | $36.01 | $39.12 | +8.97% | 182,563,500 |
| Aug 2006 | $35.20 | $36.25 | $34.22 | $35.90 | +1.44% | 97,181,000 |
| Jul 2006 | $33.70 | $35.50 | $32.75 | $35.39 | +5.33% | 109,918,200 |
| Jun 2006 | $32.97 | $34.60 | $31.73 | $33.60 | +1.30% | 131,708,100 |
| May 2006 | $34.64 | $35.99 | $32.62 | $33.17 | -4.05% | 120,458,500 |
| Apr 2006 | $34.45 | $35.57 | $33.71 | $34.57 | +0.61% | 106,187,800 |
| Mar 2006 | $35.00 | $35.25 | $34.11 | $34.36 | -1.58% | 112,047,900 |
| Feb 2006 | $35.01 | $36.75 | $34.89 | $34.91 | -0.29% | 101,717,900 |
| Jan 2006 | $34.29 | $36.31 | $33.20 | $35.01 | +3.83% | 172,589,200 |
| Dec 2005 | $34.23 | $35.69 | $33.58 | $33.72 | -0.38% | 111,305,900 |
| Nov 2005 | $32.73 | $34.76 | $31.61 | $33.85 | +7.12% | 158,617,300 |
| Oct 2005 | $33.40 | $34.02 | $31.48 | $31.60 | -5.64% | 163,251,100 |
| Sep 2005 | $32.30 | $35.03 | $31.31 | $33.49 | +3.20% | 195,289,500 |
| Aug 2005 | $30.25 | $34.70 | $30.25 | $32.45 | +4.11% | 176,113,000 |
| Jul 2005 | $27.81 | $31.25 | $27.36 | $31.17 | +12.32% | 123,850,500 |
| Jun 2005 | $30.84 | $31.21 | $27.74 | $27.75 | -10.31% | 137,606,500 |
| May 2005 | $29.12 | $31.50 | $29.12 | $30.94 | +5.56% | 101,818,900 |
| Apr 2005 | $31.20 | $31.91 | $29.11 | $29.31 | -5.88% | 117,649,100 |
| Mar 2005 | $33.02 | $34.56 | $30.96 | $31.14 | -5.86% | 107,381,300 |
| Feb 2005 | $32.05 | $33.25 | $31.40 | $33.08 | +2.13% | 85,869,800 |
| Jan 2005 | $31.60 | $32.50 | $30.81 | $32.39 | +1.03% | 93,212,300 |
| Dec 2004 | $30.90 | $32.96 | $30.86 | $32.06 | +4.29% | 98,035,300 |
| Nov 2004 | $29.05 | $31.00 | $28.77 | $30.74 | +5.45% | 109,693,900 |
| Oct 2004 | $28.00 | $29.49 | $27.31 | $29.15 | +4.00% | 102,501,100 |
| Sep 2004 | $27.03 | $28.13 | $26.86 | $28.03 | +3.74% | 79,923,500 |
| Aug 2004 | $27.32 | $27.59 | $25.64 | $27.02 | -1.75% | 63,781,000 |
| Jul 2004 | $26.09 | $28.25 | $25.74 | $27.50 | +5.77% | 78,605,900 |
| Jun 2004 | $26.21 | $27.38 | $25.80 | $26.00 | -1.52% | 90,958,200 |
| May 2004 | $27.43 | $27.88 | $25.05 | $26.40 | -3.05% | 83,942,300 |
| Apr 2004 | $28.75 | $29.43 | $26.40 | $27.23 | -4.69% | 113,808,800 |
| Mar 2004 | $28.40 | $29.98 | $27.54 | $28.57 | +0.95% | 114,959,500 |
| Feb 2004 | $25.82 | $28.76 | $25.72 | $28.30 | +9.95% | 97,504,900 |
| Jan 2004 | $24.95 | $25.85 | $24.54 | $25.74 | +3.66% | 101,455,700 |
| Dec 2003 | $25.95 | $27.01 | $23.10 | $24.83 | -3.12% | 146,998,800 |
| Nov 2003 | $25.37 | $26.78 | $24.46 | $25.63 | +2.52% | 115,189,600 |
| Oct 2003 | $23.75 | $25.08 | $23.52 | $25.00 | +6.20% | 133,869,100 |
| Sep 2003 | $22.45 | $24.37 | $22.11 | $23.54 | +5.00% | 129,681,900 |
| Aug 2003 | $23.01 | $23.98 | $21.57 | $22.42 | -2.56% | 111,268,400 |
| Jul 2003 | $21.80 | $23.24 | $20.40 | $23.01 | +4.31% | 152,590,600 |
| Jun 2003 | $18.92 | $22.95 | $18.72 | $22.06 | +17.78% | 149,689,300 |
| May 2003 | $17.05 | $18.83 | $16.58 | $18.73 | +9.53% | 176,050,000 |
| Apr 2003 | $14.60 | $17.40 | $13.88 | $17.10 | +18.26% | 162,742,600 |
| Mar 2003 | $13.85 | $15.20 | $12.12 | $14.46 | +6.25% | 141,331,600 |
| Feb 2003 | $14.07 | $14.62 | $12.77 | $13.61 | -4.42% | 110,454,700 |
| Jan 2003 | $16.17 | $17.38 | $13.91 | $14.24 | -11.44% | 171,721,600 |
| Dec 2002 | $18.63 | $19.17 | $15.17 | $16.08 | -13.08% | 200,320,400 |
| Nov 2002 | $18.02 | $19.70 | $16.25 | $18.50 | +2.15% | 136,786,700 |
| Oct 2002 | $17.84 | $19.95 | $15.75 | $18.11 | +2.55% | 147,656,300 |
| Sep 2002 | $23.57 | $23.59 | $17.42 | $17.66 | -25.67% | 208,693,700 |
| Aug 2002 | $24.65 | $25.34 | $21.99 | $23.76 | -4.00% | 110,828,000 |
| Jul 2002 | $28.46 | $28.62 | $21.75 | $24.75 | -13.01% | 140,932,600 |
| Jun 2002 | $30.00 | $30.44 | $27.87 | $28.45 | -4.98% | 96,118,300 |
| May 2002 | $28.40 | $30.72 | $28.06 | $29.94 | +5.42% | 113,627,600 |
| Apr 2002 | $27.55 | $29.20 | $27.00 | $28.40 | +2.34% | 114,502,600 |
| Mar 2002 | $26.35 | $29.06 | $26.07 | $27.75 | +6.32% | 93,600,400 |
| Feb 2002 | $26.88 | $27.45 | $26.02 | $26.10 | -3.97% | 74,377,200 |
| Jan 2002 | $26.47 | $27.48 | $25.38 | $27.18 | +2.68% | 95,464,400 |
| Dec 2001 | $27.02 | $27.72 | $25.15 | $26.47 | -1.38% | 96,335,000 |
| Nov 2001 | $26.10 | $28.50 | $25.82 | $26.84 | +2.95% | 94,387,700 |
| Oct 2001 | $27.48 | $30.10 | $25.00 | $26.07 | -3.94% | 117,467,300 |
| Sep 2001 | $30.23 | $30.87 | $26.00 | $27.14 | -9.62% | 98,907,700 |
| Aug 2001 | $29.29 | $31.00 | $27.69 | $30.03 | +3.05% | 86,142,900 |
| Jul 2001 | $27.20 | $29.50 | $26.05 | $29.14 | +7.69% | 84,387,800 |
| Jun 2001 | $30.28 | $30.45 | $27.00 | $27.06 | -10.63% | 102,637,300 |
| May 2001 | $27.25 | $30.96 | $26.25 | $30.28 | +10.11% | 109,702,100 |
| Apr 2001 | $26.30 | $27.95 | $25.39 | $27.50 | +3.58% | 79,874,200 |
| Mar 2001 | $29.04 | $29.48 | $24.75 | $26.55 | -9.69% | 121,917,800 |
| Feb 2001 | $29.50 | $31.00 | $28.95 | $29.40 | +0.17% | 93,721,300 |
| Jan 2001 | $33.81 | $35.06 | $28.00 | $29.35 | -13.68% | 120,591,700 |
| Dec 2000 | $32.13 | $34.50 | $28.75 | $34.00 | +6.67% | 102,846,600 |
| Nov 2000 | $30.75 | $34.44 | $30.63 | $31.88 | +2.82% | 74,139,700 |
| Oct 2000 | $30.44 | $31.50 | $27.56 | $31.00 | +2.69% | 84,067,000 |
| Sep 2000 | $29.69 | $30.38 | $26.38 | $30.19 | +0.99% | 125,297,300 |
| Aug 2000 | $31.88 | $34.25 | $29.63 | $29.89 | -5.67% | 84,650,800 |
| Jul 2000 | $33.19 | $33.75 | $30.06 | $31.69 | -3.80% | 86,101,500 |
| Jun 2000 | $35.56 | $36.31 | $31.00 | $32.94 | -8.03% | 114,547,600 |
| May 2000 | $38.00 | $39.94 | $35.00 | $35.81 | -5.91% | 79,034,300 |
| Apr 2000 | $37.81 | $39.44 | $31.94 | $38.06 | +1.84% | 88,858,600 |
| Mar 2000 | $31.88 | $38.25 | $29.81 | $37.38 | +17.72% | 107,742,400 |
| Feb 2000 | $37.44 | $37.63 | $30.63 | $31.75 | -15.05% | 116,297,800 |
| Jan 2000 | $39.94 | $43.63 | $34.69 | $37.38 | -7.29% | 109,356,500 |
| Dec 1999 | $45.13 | $46.75 | $38.81 | $40.31 | -11.89% | 79,335,000 |
| Nov 1999 | $41.75 | $49.56 | $41.06 | $45.75 | +10.91% | 93,663,000 |
| Oct 1999 | $43.06 | $45.25 | $38.31 | $41.25 | -4.62% | 82,637,800 |
| Sep 1999 | $41.00 | $44.38 | $39.75 | $43.25 | +4.53% | 48,415,000 |
| Aug 1999 | $41.50 | $43.06 | $38.94 | $41.38 | -0.75% | 55,676,200 |
| Jul 1999 | $41.13 | $45.25 | $39.88 | $41.69 | +1.37% | 58,664,500 |
| Jun 1999 | $38.88 | $42.88 | $37.75 | $41.13 | +6.82% | 60,031,800 |
| May 1999 | $42.31 | $42.75 | $37.75 | $38.50 | -9.14% | 64,020,900 |
| Apr 1999 | $45.25 | $47.06 | $41.50 | $42.38 | -6.48% | 68,994,100 |
| Mar 1999 | $42.63 | $47.38 | $41.69 | $45.31 | +6.62% | 93,769,700 |
| Feb 1999 | $39.38 | $43.38 | $39.03 | $42.50 | +7.85% | 78,458,400 |
| Jan 1999 | $38.69 | $40.38 | $35.94 | $39.41 | +2.60% | 81,901,000 |
| Dec 1998 | $35.00 | $39.75 | $33.03 | $38.41 | +9.63% | 71,525,200 |
| Nov 1998 | $33.94 | $36.81 | $32.75 | $35.03 | +4.47% | 67,301,800 |
| Oct 1998 | $29.38 | $34.34 | $28.09 | $33.53 | +12.36% | 99,538,000 |
| Sep 1998 | $28.00 | $32.25 | $26.75 | $29.84 | +5.88% | 99,613,000 |
| Aug 1998 | $32.94 | $33.34 | $28.00 | $28.19 | -15.62% | 92,068,800 |
| Jul 1998 | $34.72 | $37.47 | $33.09 | $33.41 | -3.17% | 102,201,400 |
| Jun 1998 | $32.81 | $34.97 | $31.69 | $34.50 | +5.14% | 74,961,600 |
| May 1998 | $31.25 | $33.53 | $30.50 | $32.81 | +6.06% | 85,294,200 |
| Apr 1998 | $30.03 | $31.91 | $28.53 | $30.94 | +3.13% | 124,057,200 |
| Mar 1998 | $27.38 | $30.13 | $25.00 | $30.00 | +9.97% | 151,832,000 |
| Feb 1998 | $23.94 | $27.94 | $23.72 | $27.28 | +15.78% | 97,625,000 |
| Jan 1998 | $23.94 | $24.34 | $22.31 | $23.56 | -1.31% | 69,523,800 |
| Dec 1997 | $24.38 | $24.47 | $22.19 | $23.88 | -1.55% | 71,962,200 |
| Nov 1997 | $22.50 | $24.81 | $22.22 | $24.25 | +8.23% | 66,398,200 |
| Oct 1997 | $23.94 | $24.38 | $21.06 | $22.41 | -5.91% | 106,210,800 |
| Sep 1997 | $23.66 | $24.53 | $22.88 | $23.81 | +0.66% | 89,980,200 |
| Aug 1997 | $26.88 | $26.88 | $22.88 | $23.66 | -11.98% | 81,251,400 |
| Jul 1997 | $24.19 | $27.38 | $23.69 | $26.88 | +11.25% | 122,405,000 |
| Jun 1997 | $25.06 | $25.25 | $23.81 | $24.16 | -3.86% | 98,116,200 |
| May 1997 | $26.75 | $27.44 | $24.75 | $25.13 | -6.07% | 74,663,400 |
| Apr 1997 | $23.38 | $27.00 | $23.38 | $26.75 | +13.23% | 112,052,800 |
| Mar 1997 | $21.44 | $24.69 | $21.25 | $23.63 | +9.25% | 114,219,200 |
| Feb 1997 | $22.94 | $23.88 | $21.56 | $21.63 | -4.95% | 106,283,800 |
| Jan 1997 | $22.63 | $23.94 | $21.63 | $22.75 | +0.28% | 127,132,400 |
| Dec 1996 | $23.31 | $24.13 | $22.50 | $22.69 | -2.94% | 74,362,000 |
| Nov 1996 | $22.25 | $24.69 | $22.25 | $23.38 | +5.06% | 75,895,200 |
| Oct 1996 | $23.75 | $23.81 | $21.88 | $22.25 | -6.07% | 105,616,000 |
| Sep 1996 | $23.00 | $24.50 | $22.75 | $23.69 | +2.16% | 61,679,400 |
| Aug 1996 | $23.13 | $24.13 | $23.00 | $23.19 | 0.00% | 52,914,200 |
| Jul 1996 | $23.50 | $23.81 | $20.50 | $23.19 | -0.80% | 95,715,200 |
| Jun 1996 | $24.06 | $24.63 | $22.69 | $23.38 | -2.86% | 76,701,000 |
| May 1996 | $24.13 | $25.19 | $23.00 | $24.06 | +0.52% | 92,482,600 |
| Apr 1996 | $24.38 | $24.88 | $22.94 | $23.94 | -0.26% | 96,953,200 |
| Mar 1996 | $25.25 | $26.88 | $23.63 | $24.00 | -4.00% | 84,630,800 |
| Feb 1996 | $25.06 | $27.13 | $24.50 | $25.00 | -0.50% | 96,308,000 |
| Jan 1996 | $22.50 | $25.50 | $21.25 | $25.13 | +11.36% | 77,453,400 |
| Dec 1995 | $22.38 | $24.00 | $21.88 | $22.56 | +1.12% | 62,242,200 |
| Nov 1995 | $20.56 | $22.75 | $20.31 | $22.31 | +8.84% | 53,162,000 |
| Oct 1995 | $19.06 | $21.00 | $18.88 | $20.50 | +7.19% | 76,830,600 |
| Sep 1995 | $18.19 | $20.75 | $18.19 | $19.13 | +4.79% | 69,075,600 |
| Aug 1995 | $19.31 | $19.56 | $18.06 | $18.25 | -5.50% | 77,603,800 |
| Jul 1995 | $19.50 | $19.81 | $17.94 | $19.31 | -1.28% | 53,551,600 |
| Jun 1995 | $18.88 | $19.63 | $18.06 | $19.56 | +3.30% | 52,613,600 |
| May 1995 | $17.56 | $19.00 | $17.44 | $18.94 | +8.21% | 67,386,800 |
| Apr 1995 | $17.06 | $17.88 | $16.88 | $17.50 | +2.56% | 44,126,000 |
| Mar 1995 | $16.50 | $17.88 | $16.31 | $17.06 | +2.63% | 69,575,000 |
| Feb 1995 | $16.38 | $17.00 | $15.88 | $16.63 | +1.92% | 62,285,800 |
| Jan 1995 | $14.63 | $16.50 | $14.31 | $16.31 | +11.54% | 74,650,600 |
| Dec 1994 | $14.13 | $14.88 | $13.88 | $14.63 | +3.08% | 55,419,000 |
| Nov 1994 | $14.44 | $14.94 | $13.94 | $14.19 | -1.73% | 66,538,000 |
| Oct 1994 | $13.31 | $14.50 | $12.94 | $14.44 | +9.48% | 66,774,600 |
| Sep 1994 | $14.13 | $14.13 | $13.06 | $13.19 | -6.64% | 68,018,600 |
| Aug 1994 | $13.63 | $14.25 | $12.78 | $14.13 | +4.15% | 102,651,000 |
| Jul 1994 | $14.50 | $14.88 | $13.13 | $13.56 | -6.06% | 71,393,200 |
| Jun 1994 | $15.47 | $15.69 | $14.38 | $14.44 | -6.85% | 65,625,600 |
| May 1994 | $15.00 | $15.53 | $14.25 | $15.50 | +3.33% | 49,776,000 |
| Apr 1994 | $13.88 | $15.06 | $13.81 | $15.00 | +5.49% | 48,916,400 |
| Mar 1994 | $15.16 | $15.63 | $13.63 | $14.22 | -6.19% | 70,739,600 |
| Feb 1994 | $15.25 | $15.59 | $14.66 | $15.16 | -0.21% | 52,103,600 |
| Jan 1994 | $14.19 | $15.41 | $13.78 | $15.19 | +6.58% | 63,104,800 |
| Dec 1993 | $14.72 | $14.78 | $14.03 | $14.25 | -2.77% | 49,500,000 |
| Nov 1993 | $14.34 | $14.75 | $13.50 | $14.66 | +1.74% | 53,267,200 |
| Oct 1993 | $13.03 | $14.44 | $12.81 | $14.41 | +11.08% | 42,554,800 |
| Sep 1993 | $13.44 | $13.91 | $12.88 | $12.97 | -3.49% | 48,452,800 |
| Aug 1993 | $12.84 | $13.81 | $12.78 | $13.44 | +4.37% | 60,591,600 |
| Jul 1993 | $12.31 | $13.09 | $12.06 | $12.88 | +4.83% | 50,405,200 |
| Jun 1993 | $12.47 | $12.97 | $12.09 | $12.28 | -1.26% | 63,109,200 |
| May 1993 | $12.09 | $12.78 | $11.84 | $12.44 | +3.38% | 51,242,800 |
| Apr 1993 | $13.25 | $13.38 | $11.38 | $12.03 | -8.98% | 77,522,400 |
| Mar 1993 | $12.63 | $13.56 | $12.41 | $13.22 | +4.44% | 62,466,800 |
| Feb 1993 | $12.22 | $13.00 | $12.00 | $12.66 | +4.11% | 65,055,600 |
| Jan 1993 | $12.22 | $12.59 | $11.66 | $12.16 | -0.26% | 51,477,600 |
| Dec 1992 | $12.31 | $12.59 | $11.78 | $12.19 | -0.51% | 51,082,000 |
| Nov 1992 | $11.44 | $12.41 | $11.31 | $12.25 | +6.81% | 55,352,400 |
| Oct 1992 | $11.13 | $11.53 | $10.22 | $11.47 | +3.38% | 54,856,400 |
| Sep 1992 | $10.63 | $11.34 | $10.50 | $11.09 | +4.41% | 48,327,600 |
| Aug 1992 | $10.75 | $10.94 | $10.28 | $10.63 | -3.13% | 59,856,000 |
| Jul 1992 | $11.53 | $11.81 | $10.47 | $10.97 | -4.62% | 74,509,600 |
| Jun 1992 | $11.69 | $11.88 | $10.97 | $11.50 | -1.87% | 60,518,400 |
| May 1992 | $11.00 | $11.78 | $10.69 | $11.72 | +5.63% | 68,083,600 |
| Apr 1992 | $9.88 | $11.25 | $9.84 | $11.09 | +11.29% | 72,727,200 |
| Mar 1992 | $10.22 | $11.09 | $9.84 | $9.97 | -1.54% | 71,912,800 |
| Feb 1992 | $10.81 | $11.09 | $10.09 | $10.13 | -6.90% | 61,436,800 |
| Jan 1992 | $9.63 | $11.25 | $9.56 | $10.88 | +14.47% | 102,968,000 |
| Dec 1991 | $8.34 | $9.97 | $8.28 | $9.50 | +13.01% | 68,894,800 |
| Nov 1991 | $8.75 | $9.00 | $8.22 | $8.41 | -3.24% | 52,168,000 |
| Oct 1991 | $8.81 | $9.38 | $8.47 | $8.69 | -0.71% | 70,356,000 |
| Sep 1991 | $8.16 | $8.94 | $7.75 | $8.75 | +7.28% | 77,432,400 |
| Aug 1991 | $8.16 | $8.34 | $7.50 | $8.16 | -0.38% | 86,628,000 |
| Jul 1991 | $8.31 | $8.63 | $8.09 | $8.19 | -0.38% | 62,829,200 |
| Jun 1991 | $8.75 | $8.81 | $7.81 | $8.22 | -6.07% | 74,225,200 |
| May 1991 | $8.44 | $8.88 | $8.16 | $8.75 | +4.48% | 72,112,800 |
| Apr 1991 | $8.66 | $9.00 | $8.34 | $8.38 | -3.60% | 80,037,600 |
| Mar 1991 | $7.84 | $8.97 | $7.81 | $8.69 | +9.88% | 106,196,000 |
| Feb 1991 | $7.19 | $8.16 | $7.13 | $7.91 | +10.97% | 122,272,800 |
| Jan 1991 | $7.28 | $7.38 | $6.53 | $7.13 | -2.15% | 93,271,200 |
| Dec 1990 | $7.06 | $7.63 | $6.97 | $7.28 | +3.56% | 55,222,800 |
| Nov 1990 | $6.38 | $7.44 | $6.34 | $7.03 | +11.39% | 65,506,400 |
| Oct 1990 | $6.50 | $6.97 | $6.28 | $6.31 | -2.88% | 71,312,000 |
| Sep 1990 | $6.88 | $7.16 | $6.25 | $6.50 | -6.73% | 56,720,000 |
| Aug 1990 | $7.84 | $7.84 | $6.41 | $6.97 | -11.16% | 105,616,800 |
| Jul 1990 | $8.91 | $9.63 | $7.75 | $7.84 | -11.62% | 89,198,800 |
| Jun 1990 | $8.75 | $9.19 | $8.38 | $8.88 | +2.53% | 75,208,800 |
| May 1990 | $7.56 | $8.88 | $7.50 | $8.66 | +14.46% | 88,237,200 |
| Apr 1990 | $7.88 | $8.31 | $7.50 | $7.56 | -4.72% | 58,470,800 |
| Mar 1990 | $7.91 | $8.19 | $7.75 | $7.94 | +0.79% | 61,293,200 |
| Feb 1990 | $8.16 | $8.50 | $7.66 | $7.88 | -3.45% | 62,559,200 |
| Jan 1990 | $8.59 | $8.72 | $7.59 | $8.16 | -5.43% | 81,655,200 |
| Dec 1989 | $8.25 | $8.72 | $8.16 | $8.63 | +4.94% | 71,662,400 |
| Nov 1989 | $7.69 | $8.38 | $7.50 | $8.22 | +6.05% | 78,103,600 |
| Oct 1989 | $7.38 | $8.25 | $7.03 | $7.75 | +4.20% | 111,886,400 |
| Sep 1989 | $7.19 | $7.69 | $6.97 | $7.44 | +3.03% | 91,198,400 |
| Aug 1989 | $7.75 | $7.78 | $6.97 | $7.22 | -7.23% | 123,034,000 |
| Jul 1989 | $7.34 | $7.97 | $7.06 | $7.78 | +6.41% | 100,505,600 |
| Jun 1989 | $7.44 | $7.63 | $6.94 | $7.31 | -1.89% | 84,444,400 |
| May 1989 | $6.88 | $7.47 | $6.81 | $7.45 | +8.41% | 100,836,000 |
| Apr 1989 | $6.44 | $6.89 | $6.44 | $6.88 | +7.06% | 72,266,400 |
| Mar 1989 | $6.36 | $6.47 | $6.00 | $6.42 | +1.73% | 78,532,000 |
| Feb 1989 | $6.50 | $6.69 | $6.19 | $6.31 | -2.88% | 74,651,200 |
| Jan 1989 | $5.91 | $6.50 | $5.75 | $6.50 | +8.05% | 98,990,400 |
| Dec 1988 | $5.86 | $6.05 | $5.75 | $6.02 | +2.94% | 49,943,200 |
| Nov 1988 | $5.95 | $6.11 | $5.64 | $5.84 | -1.84% | 70,474,400 |
| Oct 1988 | $5.94 | $6.38 | $5.83 | $5.95 | +0.26% | 86,249,600 |
| Sep 1988 | $5.41 | $6.02 | $5.31 | $5.94 | +9.20% | 89,530,400 |
| Aug 1988 | $5.63 | $5.78 | $5.30 | $5.44 | -3.33% | 69,368,800 |
| Jul 1988 | $5.77 | $5.86 | $5.45 | $5.63 | -2.44% | 78,321,600 |
| Jun 1988 | $5.44 | $5.78 | $5.42 | $5.77 | +4.83% | 84,571,200 |
| May 1988 | $5.38 | $5.52 | $5.23 | $5.50 | +2.03% | 52,496,000 |
| Apr 1988 | $5.41 | $5.58 | $5.14 | $5.39 | -0.86% | 80,951,200 |
| Mar 1988 | $5.91 | $6.03 | $5.09 | $5.44 | -8.42% | 88,900,800 |
| Feb 1988 | $5.70 | $6.00 | $5.50 | $5.94 | +4.97% | 81,680,000 |
| Jan 1988 | $5.50 | $5.97 | $5.20 | $5.66 | +2.84% | 71,470,400 |
| Dec 1987 | $5.22 | $5.69 | $4.91 | $5.50 | +6.67% | 86,950,400 |
| Nov 1987 | $5.50 | $5.94 | $5.03 | $5.16 | -9.34% | 80,318,400 |
| Oct 1987 | $6.77 | $6.77 | $3.92 | $5.69 | -15.74% | 208,041,600 |
| Sep 1987 | $7.30 | $7.39 | $6.63 | $6.75 | -7.30% | 91,305,600 |
| Aug 1987 | $6.75 | $7.64 | $6.72 | $7.28 | +4.96% | 106,493,600 |
| Jul 1987 | $6.63 | $7.02 | $6.41 | $6.94 | +4.72% | 103,898,400 |
| Jun 1987 | $6.63 | $7.24 | $6.54 | $6.63 | +0.95% | 108,199,200 |
| May 1987 | $6.70 | $7.08 | $6.22 | $6.56 | -1.56% | 127,340,400 |
| Apr 1987 | $6.50 | $6.98 | $6.18 | $6.67 | +0.95% | 143,138,400 |
| Mar 1987 | $6.38 | $6.83 | $6.23 | $6.60 | +3.93% | 132,388,800 |
| Feb 1987 | $5.81 | $6.40 | $5.69 | $6.35 | +9.32% | 118,674,000 |
| Jan 1987 | $5.13 | $5.92 | $5.11 | $5.81 | +14.58% | 141,369,600 |
| Dec 1986 | $5.27 | $5.51 | $5.06 | $5.07 | -3.95% | 90,169,200 |
| Nov 1986 | $5.23 | $5.40 | $4.98 | $5.28 | +0.60% | 82,435,200 |
| Oct 1986 | $4.79 | $5.27 | $4.61 | $5.25 | +11.26% | 116,494,800 |
| Sep 1986 | $5.24 | $5.27 | $4.65 | $4.72 | -9.94% | 164,512,800 |
| Aug 1986 | $5.25 | $5.63 | $4.94 | $5.24 | -1.76% | 110,055,600 |
| Jul 1986 | $6.08 | $6.40 | $5.22 | $5.33 | -12.48% | 127,272,000 |
| Jun 1986 | $5.70 | $6.13 | $5.47 | $6.09 | +6.88% | 102,577,800 |
| May 1986 | $5.51 | $6.03 | $5.31 | $5.70 | +3.14% | 88,990,200 |
| Apr 1986 | $5.36 | $5.97 | $5.08 | $5.53 | +3.24% | 106,223,400 |
| Mar 1986 | $4.96 | $5.47 | $4.89 | $5.35 | +7.83% | 96,417,000 |
| Feb 1986 | $4.43 | $4.97 | $4.43 | $4.97 | +11.89% | 78,361,200 |
| Jan 1986 | $4.48 | $4.48 | $4.06 | $4.44 | -1.24% | 117,577,800 |
| Dec 1985 | $4.15 | $4.54 | $4.08 | $4.49 | +8.19% | 86,067,000 |
| Nov 1985 | $3.72 | $4.17 | $3.72 | $4.15 | +11.99% | 96,807,600 |
| Oct 1985 | $3.60 | $3.74 | $3.51 | $3.71 | +2.89% | 77,227,200 |
| Sep 1985 | $3.60 | $3.83 | $3.46 | $3.60 | +0.39% | 87,634,800 |
| Aug 1985 | $3.65 | $3.69 | $3.56 | $3.59 | -1.71% | 55,638,000 |
| Jul 1985 | $3.80 | $3.89 | $3.56 | $3.65 | -4.02% | 63,401,400 |
| Jun 1985 | $3.69 | $3.88 | $3.64 | $3.81 | +2.62% | 73,141,200 |
| May 1985 | $3.35 | $3.74 | $3.29 | $3.71 | +9.88% | 78,861,600 |
| Apr 1985 | $3.31 | $3.52 | $3.22 | $3.38 | +2.53% | 54,203,400 |
| Mar 1985 | $3.35 | $3.47 | $3.24 | $3.29 | -1.66% | 72,385,200 |
| Feb 1985 | $3.17 | $3.43 | $3.14 | $3.35 | +5.47% | 69,672,600 |
| Jan 1985 | $2.88 | $3.29 | $2.84 | $3.17 | +10.65% | 88,491,600 |
| Dec 1984 | $2.86 | $3.02 | $2.78 | $2.87 | +0.24% | 68,365,800 |
| Nov 1984 | $2.92 | $2.99 | $2.80 | $2.86 | -1.91% | 73,364,400 |
| Oct 1984 | $2.79 | $3.10 | $2.72 | $2.92 | +4.22% | 85,860,000 |
| Sep 1984 | $2.81 | $2.89 | $2.69 | $2.80 | -0.74% | 80,318,700 |
| Aug 1984 | $2.67 | $2.99 | $2.66 | $2.82 | +5.91% | 182,304,000 |
| Jul 1984 | $2.54 | $2.70 | $2.50 | $2.66 | +4.73% | 107,433,000 |
| Jun 1984 | $2.34 | $2.63 | $2.34 | $2.54 | +9.58% | 116,556,300 |
| May 1984 | $2.50 | $2.54 | $2.27 | $2.32 | -6.88% | 93,654,900 |
| Apr 1984 | $2.54 | $2.56 | $2.36 | $2.49 | -2.01% | 71,555,400 |
| Mar 1984 | $2.39 | $2.55 | $2.38 | $2.54 | +6.81% | 78,904,800 |
| Feb 1984 | $2.49 | $2.54 | $2.34 | $2.38 | -4.46% | 102,151,800 |
| Jan 1984 | $2.60 | $2.69 | $2.48 | $2.49 | -4.61% | 123,136,200 |
| Dec 1983 | $2.63 | $2.70 | $2.56 | $2.61 | -0.53% | 87,536,700 |
| Nov 1983 | $2.56 | $2.75 | $2.51 | $2.63 | +1.98% | 110,273,400 |
| Oct 1983 | $2.39 | $2.62 | $2.38 | $2.57 | +7.55% | 95,401,800 |
| Sep 1983 | $2.25 | $2.45 | $2.24 | $2.39 | +7.04% | 80,964,900 |
| Aug 1983 | $2.27 | $2.30 | $2.06 | $2.24 | -1.83% | 154,674,900 |
| Jul 1983 | $2.44 | $2.48 | $2.22 | $2.28 | -6.10% | 82,682,100 |
| Jun 1983 | $2.33 | $2.46 | $2.25 | $2.43 | +3.97% | 165,161,700 |
| May 1983 | $2.53 | $2.56 | $2.27 | $2.33 | -9.35% | 150,770,700 |
| Apr 1983 | $2.56 | $2.76 | $2.41 | $2.57 | +1.09% | 131,039,100 |
| Mar 1983 | $2.49 | $2.65 | $2.46 | $2.55 | +3.97% | 99,732,600 |
| Feb 1983 | $2.17 | $2.50 | $2.12 | $2.45 | +12.08% | 120,212,100 |
| Jan 1983 | $2.20 | $2.25 | $2.03 | $2.19 | -2.28% | 113,734,800 |
| Dec 1982 | $2.26 | $2.27 | $1.99 | $2.24 | -0.41% | 159,680,700 |
| Nov 1982 | $2.24 | $2.43 | $2.14 | $2.25 | +0.83% | 109,876,500 |
| Oct 1982 | $1.99 | $2.31 | $1.98 | $2.23 | +11.35% | 189,731,700 |
| Sep 1982 | $2.02 | $2.18 | $1.96 | $2.00 | -1.07% | 122,342,400 |
| Aug 1982 | $1.83 | $2.02 | $1.69 | $2.02 | +11.78% | 178,216,200 |
| Jul 1982 | $1.77 | $1.91 | $1.73 | $1.81 | +2.27% | 140,668,650 |
| Jun 1982 | $1.62 | $1.79 | $1.61 | $1.77 | +9.14% | 153,446,400 |
| May 1982 | $1.67 | $1.71 | $1.60 | $1.62 | -2.05% | 104,404,950 |
| Apr 1982 | $1.68 | $1.73 | $1.64 | $1.65 | -0.56% | 112,432,050 |
| Mar 1982 | $1.50 | $1.68 | $1.47 | $1.66 | +13.00% | 159,416,100 |
| Feb 1982 | $1.55 | $1.59 | $1.45 | $1.47 | -6.29% | 114,299,100 |
| Jan 1982 | $1.60 | $1.61 | $1.43 | $1.57 | -2.68% | 85,382,100 |
| Dec 1981 | $1.65 | $1.65 | $1.56 | $1.61 | -3.15% | 75,548,700 |
| Nov 1981 | $1.74 | $1.80 | $1.62 | $1.67 | -3.57% | 110,609,550 |
| Oct 1981 | $1.52 | $1.73 | $1.49 | $1.73 | +12.90% | 131,126,850 |
| Sep 1981 | $1.42 | $1.55 | $1.40 | $1.53 | +8.06% | 130,106,250 |
| Aug 1981 | $1.51 | $1.60 | $1.41 | $1.42 | -6.14% | 58,417,200 |
| Jul 1981 | $1.60 | $1.60 | $1.47 | $1.51 | -5.60% | 53,451,900 |
| Jun 1981 | $1.67 | $1.73 | $1.58 | $1.60 | -4.07% | 69,886,800 |
| May 1981 | $1.58 | $1.68 | $1.47 | $1.67 | +4.65% | 62,847,900 |
| Apr 1981 | $1.55 | $1.69 | $1.52 | $1.59 | +2.79% | 98,564,850 |
| Mar 1981 | $1.47 | $1.56 | $1.40 | $1.55 | +5.47% | 95,365,350 |
| Feb 1981 | $1.32 | $1.49 | $1.29 | $1.47 | +11.21% | 105,607,800 |
| Jan 1981 | $1.20 | $1.39 | $1.19 | $1.32 | +9.74% | 111,294,000 |
| Dec 1980 | $1.13 | $1.20 | $1.08 | $1.20 | +6.27% | 86,192,100 |
| Nov 1980 | $1.10 | $1.18 | $1.07 | $1.13 | +3.67% | 110,330,100 |
| Oct 1980 | $1.19 | $1.20 | $1.07 | $1.09 | -7.81% | 82,644,300 |
| Sep 1980 | $1.18 | $1.26 | $1.14 | $1.19 | +0.26% | 56,529,900 |
| Aug 1980 | $1.15 | $1.28 | $1.11 | $1.18 | +2.41% | 102,675,600 |
| Jul 1980 | $1.19 | $1.24 | $1.10 | $1.15 | -3.11% | 85,835,700 |
| Jun 1980 | $1.16 | $1.27 | $1.14 | $1.19 | +2.94% | 75,216,600 |
| May 1980 | $1.05 | $1.18 | $1.05 | $1.16 | +9.97% | 88,982,550 |
| Apr 1980 | $1.02 | $1.09 | $0.9877 | $1.05 | +2.71% | 62,847,900 |
| Mar 1980 | $0.9969 | $1.02 | $0.8951 | $1.02 | +3.43% | 79,501,500 |
| Feb 1980 | $1.06 | $1.08 | $0.9599 | $0.9907 | -6.96% | 91,894,500 |
| Jan 1980 | $1.07 | $1.13 | $1.04 | $1.06 | -0.58% | 76,403,250 |
| Dec 1979 | $1.05 | $1.11 | $1.04 | $1.07 | +1.76% | 44,825,400 |
| Nov 1979 | $1.07 | $1.07 | $0.9877 | $1.05 | -2.56% | 77,638,500 |
| Oct 1979 | $1.21 | $1.23 | $1.05 | $1.08 | -11.17% | 64,123,650 |
| Sep 1979 | $1.27 | $1.27 | $1.21 | $1.22 | -4.61% | 36,348,750 |
| Aug 1979 | $1.19 | $1.28 | $1.18 | $1.27 | +7.55% | 56,489,400 |
| Jul 1979 | $1.12 | $1.21 | $1.10 | $1.19 | +5.49% | 42,508,800 |
| Jun 1979 | $1.11 | $1.20 | $1.10 | $1.12 | +1.12% | 52,868,700 |
| May 1979 | $1.10 | $1.13 | $1.03 | $1.11 | +1.69% | 53,164,350 |
| Apr 1979 | $1.04 | $1.11 | $1.00 | $1.09 | +5.36% | 83,106,000 |
| Mar 1979 | $0.9907 | $1.11 | $0.9691 | $1.04 | +4.67% | 74,050,200 |
| Feb 1979 | $1.10 | $1.10 | $0.9877 | $0.9907 | -9.83% | 70,729,200 |
| Jan 1979 | $1.14 | $1.20 | $1.07 | $1.10 | -3.78% | 77,922,000 |
| Dec 1978 | $1.17 | $1.25 | $1.13 | $1.14 | -1.59% | 35,749,350 |
| Nov 1978 | $1.19 | $1.22 | $1.11 | $1.16 | -0.80% | 52,317,900 |
| Oct 1978 | $1.26 | $1.29 | $1.15 | $1.17 | -7.11% | 81,583,200 |
| Sep 1978 | $1.38 | $1.48 | $1.23 | $1.26 | -8.51% | 51,264,900 |
| Aug 1978 | $1.35 | $1.49 | $1.35 | $1.38 | +1.59% | 73,329,300 |
| Jul 1978 | $1.29 | $1.37 | $1.27 | $1.35 | +4.27% | 43,043,400 |
| Jun 1978 | $1.33 | $1.45 | $1.30 | $1.30 | -2.09% | 67,509,450 |
| May 1978 | $1.25 | $1.34 | $1.19 | $1.33 | +7.77% | 89,091,900 |
| Apr 1978 | $1.12 | $1.28 | $1.10 | $1.23 | +9.02% | 89,071,650 |
| Mar 1978 | $1.10 | $1.18 | $1.09 | $1.13 | +2.51% | 57,007,800 |
| Feb 1978 | $1.12 | $1.15 | $1.10 | $1.10 | -1.92% | 41,629,950 |
| Jan 1978 | $1.26 | $1.26 | $1.08 | $1.12 | -11.65% | 56,550,150 |
| Dec 1977 | $1.26 | $1.31 | $1.23 | $1.27 | +0.98% | 45,594,900 |
| Nov 1977 | $1.15 | $1.29 | $1.12 | $1.26 | +7.94% | 61,280,550 |
| Oct 1977 | $1.23 | $1.24 | $1.12 | $1.17 | -5.50% | 46,809,900 |
| Sep 1977 | $1.23 | $1.25 | $1.17 | $1.23 | +0.50% | 39,746,700 |
| Aug 1977 | $1.16 | $1.26 | $1.13 | $1.23 | +6.13% | 46,105,200 |
| Jul 1977 | $1.14 | $1.22 | $1.12 | $1.16 | +1.90% | 37,296,450 |
| Jun 1977 | $1.00 | $1.17 | $1.00 | $1.14 | +14.29% | 36,911,700 |
| May 1977 | $0.9846 | $1.07 | $0.9846 | $0.9938 | +0.94% | 61,564,050 |
| Apr 1977 | $0.9846 | $1.08 | $0.9321 | $0.9846 | +0.31% | 59,198,850 |
| Mar 1977 | $1.10 | $1.14 | $0.9784 | $0.9815 | -11.17% | 55,776,600 |
| Feb 1977 | $1.13 | $1.16 | $1.10 | $1.10 | -2.19% | 55,881,900 |
| Jan 1977 | $1.29 | $1.32 | $1.10 | $1.13 | -14.29% | 97,467,300 |
| Dec 1976 | $1.36 | $1.38 | $1.22 | $1.32 | -2.95% | 111,358,800 |
| Nov 1976 | $1.31 | $1.41 | $1.29 | $1.36 | +3.53% | 55,266,300 |
| Oct 1976 | $1.36 | $1.40 | $1.20 | $1.31 | -3.63% | 55,521,450 |
| Sep 1976 | $1.35 | $1.47 | $1.33 | $1.36 | +1.14% | 51,406,650 |
| Aug 1976 | $1.40 | $1.41 | $1.30 | $1.35 | -3.96% | 41,682,600 |
| Jul 1976 | $1.44 | $1.48 | $1.38 | $1.40 | -2.99% | 40,722,750 |
| Jun 1976 | $1.38 | $1.45 | $1.28 | $1.44 | +4.93% | 66,480,750 |
| May 1976 | $1.52 | $1.58 | $1.32 | $1.38 | -9.72% | 76,747,500 |
| Apr 1976 | $1.58 | $1.63 | $1.48 | $1.52 | -3.51% | 42,994,800 |
| Mar 1976 | $1.55 | $1.58 | $1.48 | $1.58 | +1.99% | 48,231,450 |
| Feb 1976 | $1.54 | $1.60 | $1.49 | $1.55 | +0.81% | 56,137,050 |
| Jan 1976 | $1.44 | $1.56 | $1.43 | $1.54 | +6.63% | 85,584,600 |
| Dec 1975 | $1.43 | $1.45 | $1.31 | $1.44 | +0.65% | 50,373,900 |
| Nov 1975 | $1.30 | $1.44 | $1.27 | $1.43 | +10.21% | 43,582,050 |
| Oct 1975 | $1.15 | $1.34 | $1.12 | $1.30 | +13.18% | 62,054,100 |
| Sep 1975 | $1.16 | $1.24 | $1.08 | $1.15 | -1.33% | 43,249,950 |
| Aug 1975 | $1.18 | $1.20 | $1.05 | $1.16 | -2.83% | 52,909,200 |
| Jul 1975 | $1.41 | $1.42 | $1.20 | $1.20 | -14.91% | 51,900,750 |
| Jun 1975 | $1.33 | $1.43 | $1.23 | $1.41 | +5.56% | 41,925,600 |
| May 1975 | $1.34 | $1.49 | $1.30 | $1.33 | -0.46% | 61,819,200 |
| Apr 1975 | $1.08 | $1.34 | $1.07 | $1.34 | +24.35% | 81,939,600 |
| Mar 1975 | $1.01 | $1.12 | $0.9969 | $1.08 | +7.06% | 66,476,700 |
| Feb 1975 | $0.8457 | $1.07 | $0.8056 | $1.01 | +18.98% | 105,790,050 |
| Jan 1975 | $0.7284 | $0.8611 | $0.6605 | $0.8457 | +16.60% | 85,592,700 |
| Dec 1974 | $0.8272 | $0.8519 | $0.6605 | $0.7253 | -13.28% | 83,061,450 |
| Nov 1974 | $0.8704 | $0.9722 | $0.7438 | $0.8364 | -3.90% | 84,669,300 |
| Oct 1974 | $0.608 | $0.8981 | $0.5247 | $0.8704 | +43.15% | 125,007,300 |
| Sep 1974 | $0.8642 | $0.8673 | $0.5833 | $0.608 | -29.64% | 74,925,000 |
| Aug 1974 | $0.9383 | $1.10 | $0.7562 | $0.8642 | -7.89% | 83,932,200 |
| Jul 1974 | $1.18 | $1.23 | $0.8951 | $0.9383 | -20.63% | 84,790,800 |
| Jun 1974 | $1.35 | $1.56 | $1.15 | $1.18 | -12.16% | 66,116,250 |
| May 1974 | $1.32 | $1.48 | $1.31 | $1.35 | +1.87% | 45,663,750 |
| Apr 1974 | $1.30 | $1.39 | $1.24 | $1.32 | +1.66% | 31,452,300 |
| Mar 1974 | $1.28 | $1.47 | $1.28 | $1.30 | +1.94% | 46,311,750 |
| Feb 1974 | $1.33 | $1.33 | $1.16 | $1.27 | -4.84% | 42,978,600 |
| Jan 1974 | $1.41 | $1.48 | $1.18 | $1.34 | -4.82% | 44,489,250 |
| Dec 1973 | $1.24 | $1.44 | $1.14 | $1.41 | +13.15% | 61,568,100 |
| Nov 1973 | $1.73 | $1.73 | $1.09 | $1.24 | -28.29% | 100,245,600 |
| Oct 1973 | $1.73 | $1.83 | $1.66 | $1.73 | 0.00% | 39,297,150 |
| Sep 1973 | $1.62 | $1.84 | $1.56 | $1.73 | +7.25% | 32,817,150 |
| Aug 1973 | $1.59 | $1.65 | $1.49 | $1.62 | +1.16% | 39,467,250 |
| Jul 1973 | $1.40 | $1.70 | $1.33 | $1.60 | +13.35% | 56,088,450 |
| Jun 1973 | $1.57 | $1.68 | $1.29 | $1.41 | -10.04% | 75,524,400 |
| May 1973 | $1.47 | $1.73 | $1.44 | $1.57 | +6.95% | 68,619,150 |
| Apr 1973 | $1.65 | $1.70 | $1.43 | $1.47 | -10.89% | 40,099,050 |
| Mar 1973 | $1.58 | $1.75 | $1.52 | $1.65 | +3.90% | 52,139,700 |
| Feb 1973 | $1.78 | $1.89 | $1.52 | $1.58 | -11.10% | 59,822,550 |
| Jan 1973 | $1.88 | $1.90 | $1.73 | $1.78 | -5.41% | 38,689,650 |
| Dec 1972 | $1.63 | $1.91 | $1.63 | $1.88 | +15.75% | 23,878,800 |
| Nov 1972 | $1.58 | $1.63 | $1.47 | $1.63 | +3.13% | 27,499,500 |
| Oct 1972 | $1.39 | $1.58 | $1.35 | $1.58 | +13.56% | 42,909,750 |
| Sep 1972 | $1.44 | $1.49 | $1.34 | $1.39 | -2.38% | 34,267,050 |
| Aug 1972 | $1.43 | $1.58 | $1.39 | $1.42 | -0.22% | 35,567,100 |
| Jul 1972 | $1.47 | $1.56 | $1.23 | $1.43 | -2.54% | 33,882,300 |
| Jun 1972 | $1.44 | $1.55 | $1.32 | $1.46 | +1.07% | 34,501,950 |
| May 1972 | $1.31 | $1.55 | $1.27 | $1.45 | +10.35% | 44,687,700 |
| Apr 1972 | $1.20 | $1.33 | $1.20 | $1.31 | +9.82% | 36,004,500 |
| Mar 1972 | $1.11 | $1.20 | $1.09 | $1.19 | +7.20% | 28,633,500 |
| Feb 1972 | $1.03 | $1.13 | $1.02 | $1.11 | +9.40% | 25,029,000 |
| Jan 1972 | $0.9352 | $1.03 | $0.9151 | $1.02 | +8.91% | 25,361,100 |
| Dec 1971 | $0.8457 | $0.9614 | $0.8349 | $0.9352 | +13.06% | 30,342,600 |
| Nov 1971 | $0.7685 | $0.8272 | $0.7407 | $0.8272 | +7.63% | 35,235,000 |
| Oct 1971 | $0.7623 | $0.8272 | $0.7284 | $0.7685 | +0.81% | 19,504,800 |
| Sep 1971 | $0.7253 | $0.8009 | $0.713 | $0.7623 | +5.11% | 48,000,600 |
| Aug 1971 | $0.6667 | $0.75 | $0.6512 | $0.7253 | +8.80% | 41,204,700 |
| Jul 1971 | $0.7315 | $0.7407 | $0.6605 | $0.6667 | -9.62% | 33,080,400 |
| Jun 1971 | $0.6502 | $0.75 | $0.642 | $0.7377 | +13.45% | 60,085,800 |
| May 1971 | $0.6173 | $0.6646 | $0.6039 | $0.6502 | +5.33% | 32,574,150 |
| Apr 1971 | $0.5638 | $0.6379 | $0.5566 | $0.6173 | +9.49% | 60,434,100 |
| Mar 1971 | $0.4568 | $0.5741 | $0.4527 | $0.5638 | +23.42% | 68,465,250 |
| Feb 1971 | $0.4198 | $0.4599 | $0.4156 | $0.4568 | +8.82% | 36,510,750 |
| Jan 1971 | $0.3786 | $0.4198 | $0.3642 | $0.4198 | +9.97% | 50,361,750 |
| Dec 1970 | $0.357 | $0.3827 | $0.3488 | $0.3817 | +6.92% | 39,438,900 |
| Nov 1970 | $0.3477 | $0.358 | $0.3086 | $0.357 | +1.76% | 66,023,100 |
| Oct 1970 | $0.3539 | $0.358 | $0.3272 | $0.3508 | -0.87% | 27,228,150 |
| Sep 1970 | $0.2922 | $0.358 | $0.2901 | $0.3539 | +21.13% | 49,644,900 |
| Aug 1970 | $0.2984 | $0.3076 | $0.2438 | $0.2922 | -2.07% | 133,771,500 |
| Jul 1970 | $0.2747 | $0.321 | $0.2613 | $0.2984 | +8.61% | 72,632,700 |
| Jun 1970 | $0.2706 | $0.3025 | $0.2531 | $0.2747 | +2.69% | 70,251,300 |
| May 1970 | $0.3004 | $0.3107 | $0.2263 | $0.2675 | -10.96% | 103,396,500 |
| Apr 1970 | $0.3333 | $0.3611 | $0.2798 | $0.3004 | -9.88% | 68,137,200 |
| Mar 1970 | $0.3714 | $0.3745 | $0.3138 | $0.3333 | -10.25% | 49,608,450 |
| Feb 1970 | $0.3148 | $0.3735 | $0.3148 | $0.3714 | +19.54% | 32,719,950 |
| Jan 1970 | $0.3539 | $0.3765 | $0.3056 | $0.3107 | -11.44% | 45,453,150 |
| Dec 1969 | $0.3539 | $0.3539 | $0.3189 | $0.3508 | -0.87% | 32,914,350 |
| Nov 1969 | $0.3282 | $0.3652 | $0.323 | $0.3539 | +7.84% | 26,098,200 |
| Oct 1969 | $0.286 | $0.3344 | $0.2726 | $0.3282 | +14.75% | 36,984,600 |
| Sep 1969 | $0.2767 | $0.3045 | $0.2572 | $0.286 | +3.35% | 44,311,050 |
| Aug 1969 | $0.2366 | $0.2798 | $0.2305 | $0.2767 | +16.96% | 24,713,100 |
| Jul 1969 | $0.251 | $0.2613 | $0.214 | $0.2366 | -5.74% | 36,292,050 |
| Jun 1969 | $0.5607 | $0.5844 | $0.2469 | $0.251 | -55.23% | 26,535,600 |
| May 1969 | $0.5309 | $0.5792 | $0.5103 | $0.5607 | +5.21% | 15,357,600 |
| Apr 1969 | $0.4846 | $0.5432 | $0.4619 | $0.5329 | +9.98% | 23,789,700 |
| Mar 1969 | $0.4568 | $0.4856 | $0.3992 | $0.4846 | +6.08% | 25,563,600 |
| Feb 1969 | $0.5072 | $0.5113 | $0.4527 | $0.4568 | -9.94% | 13,972,500 |
| Jan 1969 | $0.5309 | $0.535 | $0.4774 | $0.5072 | -4.46% | 20,290,500 |
| Dec 1968 | $0.4928 | $0.5535 | $0.4794 | $0.5309 | +7.72% | 23,097,150 |
| Nov 1968 | $0.4846 | $0.4979 | $0.4547 | $0.4928 | +1.70% | 12,538,800 |
| Oct 1968 | $0.4959 | $0.5195 | $0.4733 | $0.4846 | -2.28% | 20,533,500 |
| Sep 1968 | $0.4444 | $0.5021 | $0.4259 | $0.4959 | +11.57% | 19,853,100 |
| Aug 1968 | $0.4424 | $0.4516 | $0.4002 | $0.4444 | +0.46% | 20,011,050 |
| Jul 1968 | $0.4475 | $0.4897 | $0.43 | $0.4424 | -1.15% | 29,779,650 |
| Jun 1968 | $0.4743 | $0.537 | $0.4444 | $0.4475 | -5.64% | 25,296,300 |
| May 1968 | $0.8498 | $0.965 | $0.4136 | $0.4743 | -44.19% | 30,618,000 |
| Apr 1968 | $0.6914 | $0.8519 | $0.6914 | $0.8498 | +27.08% | 23,109,300 |
| Mar 1968 | $0.6008 | $0.68 | $0.5484 | $0.6687 | +11.30% | 16,171,650 |
| Feb 1968 | $0.642 | $0.6667 | $0.6008 | $0.6008 | -6.41% | 13,620,150 |
| Jan 1968 | $0.7078 | $0.7531 | $0.6255 | $0.642 | -9.57% | 47,518,650 |
| Dec 1967 | $0.6327 | $0.7984 | $0.6327 | $0.7099 | +12.38% | 16,123,050 |
| Nov 1967 | $0.5998 | $0.6317 | $0.5432 | $0.6317 | +4.42% | 17,702,550 |
| Oct 1967 | $0.5391 | $0.6461 | $0.5247 | $0.6049 | +12.21% | 31,990,950 |
| Sep 1967 | $0.4856 | $0.5391 | $0.4496 | $0.5391 | +11.02% | 27,167,400 |
| Aug 1967 | $0.5257 | $0.5267 | $0.4681 | $0.4856 | -7.63% | 15,381,900 |
| Jul 1967 | $0.4506 | $0.5473 | $0.4506 | $0.5257 | +16.67% | 25,539,300 |
| Jun 1967 | $0.4023 | $0.4835 | $0.3837 | $0.4506 | +12.02% | 16,791,300 |
| May 1967 | $0.4064 | $0.4527 | $0.3992 | $0.4023 | -1.01% | 15,746,400 |
| Apr 1967 | $0.3508 | $0.428 | $0.3374 | $0.4064 | +14.83% | 18,856,800 |
| Mar 1967 | $0.3158 | $0.3745 | $0.3158 | $0.3539 | +13.16% | 19,525,050 |
| Feb 1967 | $0.2819 | $0.32 | $0.2695 | $0.3128 | +10.95% | 42,245,550 |
| Jan 1967 | $0.2407 | $0.2953 | $0.2325 | $0.2819 | +21.24% | 24,725,250 |
| Dec 1966 | $0.1687 | $0.2531 | $0.1687 | $0.2325 | +38.65% | 16,341,750 |
| Nov 1966 | $0.1646 | $0.1955 | $0.1574 | $0.1677 | +1.87% | 9,768,600 |
| Oct 1966 | $0.1728 | $0.1821 | $0.1523 | $0.1646 | -4.76% | 7,460,100 |
| Sep 1966 | $0.1934 | $0.1975 | $0.1718 | $0.1728 | -10.64% | 4,386,150 |
| Aug 1966 | $0.2407 | $0.2469 | $0.1718 | $0.1934 | -20.34% | 7,447,950 |
| Jul 1966 | $0.2675 | $0.2912 | $0.2346 | $0.2428 | – | 9,173,250 |
Seasonality
MCD 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 | 0.6% | 0.2% | -0.5% | 3.8% | -1.0% | -0.3% | 2.6% | 2.4% | -1.9% | 2.6% | 3.1% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.1% | 8.3% | -8.4% | -5.5% | -4.9% | -2.5% | 0.1% | -2.6% | -11.7% | 11.8% | ||
| 2025 | -0.4% | 6.8% | 1.9% | 2.3% | -1.8% | -6.4% | 2.7% | 4.5% | -2.5% | -1.8% | 4.5% | -1.4% |
| 2024 | -1.3% | 0.4% | -3.5% | -3.2% | -5.2% | -0.9% | 4.1% | 8.8% | 6.1% | -4.1% | 1.3% | -1.5% |
| 2023 | 1.5% | -0.7% | 5.9% | 5.8% | -3.6% | 5.2% | -1.7% | -3.6% | -6.3% | -0.5% | 8.1% | 5.2% |
| 2022 | -3.2% | -5.1% | 1.0% | 0.8% | 1.2% | -1.6% | 6.7% | -3.7% | -8.5% | 18.2% | 0.6% | -3.4% |
| 2021 | -3.1% | -0.2% | 8.7% | 5.3% | -0.4% | -1.2% | 5.1% | -1.6% | 1.5% | 1.8% | 0.2% | 9.6% |
| 2020 | 8.3% | -8.7% | -14.8% | 13.4% | 0.0% | -1.0% | 5.3% | 10.5% | 2.8% | -3.0% | 2.7% | -1.3% |
| 2019 | 0.7% | 3.5% | 3.3% | 4.0% | 0.9% | 4.7% | 1.5% | 4.0% | -1.5% | -8.4% | -0.5% | 1.6% |
| 2018 | -0.6% | -7.2% | -0.9% | 7.1% | -4.4% | -1.5% | 0.5% | 3.6% | 3.1% | 5.7% | 7.2% | -5.8% |
| 2017 | 0.7% | 4.9% | 1.5% | 8.0% | 7.8% | 2.1% | 1.3% | 3.7% | -2.1% | 6.5% | 3.6% | 0.1% |