Northern Trust Corp (NTRS) stock
NTRSNasdaqState Commercial BanksFiscal year ends December 31Also trades as NTRSO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3020% above fair value
$169.16−3.76 (-2.17%)
Close on Oct 30, 2026Market cap $30.95BP/E 13.2Yield 1.83%
Price history
Northern Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$169.16
-2.17% on the day
52-week range
$121.53 – $195.78
-13.6% from the high
Change over 52 weeks
+33.3%
From $126.90 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $169.10 | $174.10 | $159.41 | $169.16 | -0.12% | 27,858,044 |
| Sep 2026 | $184.07 | $189.59 | $168.26 | $169.36 | -8.73% | 21,339,360 |
| Aug 2026 | $181.80 | $195.78 | $178.91 | $185.56 | +1.85% | 21,202,658 |
| Jul 2026 | $173.84 | $191.60 | $173.00 | $182.19 | +4.80% | 23,380,207 |
| Jun 2026 | $164.29 | $178.70 | $164.28 | $173.84 | +5.07% | 23,527,755 |
| May 2026 | $166.43 | $170.24 | $158.98 | $165.45 | -0.54% | 20,632,907 |
| Apr 2026 | $141.31 | $173.19 | $138.27 | $166.34 | +19.18% | 25,336,056 |
| Mar 2026 | $140.10 | $146.20 | $132.77 | $139.57 | -2.46% | 23,889,911 |
| Feb 2026 | $149.37 | $155.31 | $138.22 | $143.09 | -4.24% | 22,315,820 |
| Jan 2026 | $136.77 | $157.60 | $136.54 | $149.43 | +9.40% | 21,031,641 |
| Dec 2025 | $129.98 | $141.25 | $129.98 | $136.59 | +4.00% | 21,357,624 |
| Nov 2025 | $128.35 | $134.57 | $121.53 | $131.34 | +2.08% | 17,691,581 |
| Oct 2025 | $133.61 | $134.54 | $121.12 | $128.67 | -4.41% | 26,646,446 |
| Sep 2025 | $129.70 | $135.48 | $125.25 | $134.60 | +2.53% | 25,297,464 |
| Aug 2025 | $127.73 | $132.63 | $124.44 | $131.28 | +0.98% | 21,375,832 |
| Jul 2025 | $126.12 | $133.00 | $118.99 | $130.00 | +2.53% | 37,448,469 |
| Jun 2025 | $105.98 | $127.09 | $104.99 | $126.79 | +18.78% | 54,560,458 |
| May 2025 | $93.65 | $109.03 | $93.42 | $106.74 | +13.58% | 34,058,014 |
| Apr 2025 | $98.19 | $99.21 | $81.62 | $93.98 | -4.73% | 34,355,947 |
| Mar 2025 | $110.97 | $111.92 | $95.05 | $98.65 | -10.50% | 29,132,395 |
| Feb 2025 | $109.98 | $114.67 | $108.34 | $110.22 | -1.84% | 23,516,820 |
| Jan 2025 | $103.50 | $114.21 | $98.42 | $112.29 | +9.55% | 24,209,319 |
| Dec 2024 | $111.30 | $111.48 | $99.36 | $102.50 | -7.79% | 28,115,333 |
| Nov 2024 | $100.78 | $111.87 | $99.07 | $111.16 | +10.58% | 22,431,505 |
| Oct 2024 | $89.91 | $104.25 | $87.69 | $100.52 | +11.65% | 29,121,918 |
| Sep 2024 | $90.42 | $92.82 | $85.63 | $90.03 | -1.29% | 24,021,339 |
| Aug 2024 | $88.66 | $91.36 | $80.81 | $91.21 | +2.89% | 22,769,858 |
| Jul 2024 | $84.01 | $92.46 | $82.53 | $88.65 | +5.56% | 28,799,707 |
| Jun 2024 | $84.63 | $84.84 | $79.68 | $83.98 | -0.31% | 23,309,414 |
| May 2024 | $82.49 | $87.52 | $80.42 | $84.24 | +2.25% | 23,466,543 |
| Apr 2024 | $88.55 | $89.18 | $79.32 | $82.39 | -7.34% | 30,013,029 |
| Mar 2024 | $81.99 | $89.25 | $79.30 | $88.92 | +8.27% | 41,036,625 |
| Feb 2024 | $79.76 | $82.90 | $76.67 | $82.13 | +3.13% | 24,146,309 |
| Jan 2024 | $84.19 | $86.77 | $79.46 | $79.64 | -5.62% | 29,715,792 |
| Dec 2023 | $79.05 | $86.92 | $78.69 | $84.38 | +6.47% | 25,814,055 |
| Nov 2023 | $66.01 | $79.82 | $65.75 | $79.25 | +20.24% | 26,232,744 |
| Oct 2023 | $69.13 | $70.84 | $62.44 | $65.91 | -5.14% | 40,512,399 |
| Sep 2023 | $76.80 | $78.14 | $67.83 | $69.48 | -8.66% | 24,325,384 |
| Aug 2023 | $79.46 | $81.58 | $74.13 | $76.07 | -5.05% | 20,150,738 |
| Jul 2023 | $74.61 | $82.44 | $70.12 | $80.12 | +8.07% | 37,161,312 |
| Jun 2023 | $71.89 | $76.42 | $70.80 | $74.14 | +3.09% | 29,674,468 |
| May 2023 | $78.28 | $78.57 | $69.54 | $71.92 | -7.98% | 26,302,148 |
| Apr 2023 | $87.89 | $90.59 | $75.97 | $78.16 | -11.31% | 25,641,984 |
| Mar 2023 | $94.13 | $95.82 | $80.62 | $88.13 | -7.49% | 32,467,247 |
| Feb 2023 | $96.31 | $99.87 | $92.32 | $95.27 | -1.75% | 17,289,747 |
| Jan 2023 | $89.60 | $100.25 | $88.50 | $96.97 | +9.58% | 25,382,643 |
| Dec 2022 | $94.17 | $94.17 | $85.69 | $88.49 | -4.96% | 18,327,842 |
| Nov 2022 | $84.94 | $95.05 | $81.73 | $93.11 | +10.39% | 17,166,264 |
| Oct 2022 | $86.71 | $91.02 | $76.15 | $84.35 | -1.41% | 26,321,936 |
| Sep 2022 | $94.53 | $100.74 | $84.07 | $85.56 | -10.02% | 23,012,000 |
| Aug 2022 | $99.24 | $104.57 | $94.04 | $95.09 | -4.70% | 17,240,068 |
| Jul 2022 | $95.77 | $101.45 | $92.94 | $99.78 | +3.42% | 19,064,051 |
| Jun 2022 | $111.83 | $112.54 | $89.68 | $96.48 | -13.66% | 22,442,935 |
| May 2022 | $103.97 | $113.16 | $100.05 | $111.75 | +8.44% | 14,874,689 |
| Apr 2022 | $117.88 | $118.23 | $102.83 | $103.05 | -11.51% | 16,848,779 |
| Mar 2022 | $113.67 | $121.25 | $102.39 | $116.45 | +2.24% | 23,708,343 |
| Feb 2022 | $116.71 | $127.90 | $108.14 | $113.90 | -2.35% | 18,166,940 |
| Jan 2022 | $120.69 | $135.15 | $110.00 | $116.64 | -2.48% | 22,439,034 |
| Dec 2021 | $117.94 | $121.44 | $112.50 | $119.61 | +3.38% | 13,148,842 |
| Nov 2021 | $123.90 | $126.53 | $115.05 | $115.70 | -5.97% | 12,890,120 |
| Oct 2021 | $108.44 | $126.73 | $106.57 | $123.04 | +14.13% | 18,229,402 |
| Sep 2021 | $118.28 | $118.68 | $104.25 | $107.81 | -9.04% | 15,800,968 |
| Aug 2021 | $113.78 | $121.74 | $109.95 | $118.52 | +5.02% | 13,415,566 |
| Jul 2021 | $116.06 | $116.91 | $107.24 | $112.85 | -2.40% | 14,589,443 |
| Jun 2021 | $122.82 | $123.10 | $109.00 | $115.62 | -4.60% | 20,322,271 |
| May 2021 | $114.59 | $123.02 | $112.90 | $121.19 | +6.49% | 14,541,425 |
| Apr 2021 | $104.33 | $114.57 | $102.43 | $113.80 | +8.27% | 18,857,629 |
| Mar 2021 | $97.44 | $107.96 | $96.00 | $105.11 | +10.49% | 28,089,312 |
| Feb 2021 | $90.26 | $101.88 | $89.63 | $95.13 | +6.66% | 15,794,395 |
| Jan 2021 | $93.51 | $99.86 | $88.20 | $89.19 | -4.24% | 19,613,899 |
| Dec 2020 | $92.63 | $95.62 | $88.46 | $93.14 | +0.02% | 20,804,378 |
| Nov 2020 | $79.77 | $98.55 | $78.26 | $93.12 | +18.97% | 17,682,501 |
| Oct 2020 | $77.78 | $90.46 | $75.72 | $78.27 | +0.38% | 18,329,611 |
| Sep 2020 | $81.79 | $86.24 | $74.03 | $77.97 | -4.79% | 25,782,534 |
| Aug 2020 | $78.56 | $86.49 | $77.80 | $81.89 | +4.52% | 14,891,478 |
| Jul 2020 | $78.86 | $82.82 | $72.64 | $78.35 | -1.25% | 28,876,053 |
| Jun 2020 | $79.65 | $92.93 | $75.11 | $79.34 | +0.42% | 35,206,113 |
| May 2020 | $76.94 | $84.36 | $67.43 | $79.01 | -0.19% | 23,174,454 |
| Apr 2020 | $71.25 | $86.48 | $70.62 | $79.16 | +4.90% | 35,111,085 |
| Mar 2020 | $87.74 | $89.57 | $60.67 | $75.46 | -14.02% | 55,165,030 |
| Feb 2020 | $98.84 | $104.45 | $83.16 | $87.76 | -10.28% | 24,440,818 |
| Jan 2020 | $106.53 | $109.88 | $97.39 | $97.81 | -7.93% | 26,192,225 |
| Dec 2019 | $107.97 | $110.48 | $104.67 | $106.24 | -0.93% | 23,331,362 |
| Nov 2019 | $100.61 | $108.45 | $100.54 | $107.24 | +7.58% | 17,255,907 |
| Oct 2019 | $93.96 | $103.34 | $85.76 | $99.68 | +6.82% | 23,288,915 |
| Sep 2019 | $87.03 | $99.87 | $85.96 | $93.32 | +6.13% | 19,464,165 |
| Aug 2019 | $97.91 | $98.36 | $83.95 | $87.93 | -10.28% | 22,027,457 |
| Jul 2019 | $90.88 | $100.46 | $88.82 | $98.00 | +8.89% | 29,540,082 |
| Jun 2019 | $85.71 | $90.22 | $84.04 | $90.00 | +5.24% | 26,288,691 |
| May 2019 | $98.52 | $99.82 | $85.30 | $85.52 | -13.22% | 21,021,379 |
| Apr 2019 | $90.98 | $99.06 | $90.92 | $98.55 | +9.00% | 27,336,401 |
| Mar 2019 | $93.77 | $96.90 | $87.22 | $90.41 | -2.99% | 27,438,247 |
| Feb 2019 | $88.81 | $93.77 | $88.12 | $93.20 | +5.36% | 20,315,511 |
| Jan 2019 | $81.96 | $93.51 | $81.75 | $88.46 | +5.83% | 28,973,005 |
| Dec 2018 | $100.82 | $101.50 | $75.96 | $83.59 | -15.76% | 35,649,966 |
| Nov 2018 | $94.53 | $99.61 | $92.92 | $99.23 | +5.49% | 18,970,539 |
| Oct 2018 | $102.44 | $107.24 | $87.98 | $94.07 | -7.89% | 37,994,275 |
| Sep 2018 | $107.46 | $109.25 | $101.95 | $102.13 | -4.96% | 28,331,461 |
| Aug 2018 | $109.73 | $112.73 | $106.68 | $107.46 | -1.61% | 22,586,946 |
| Jul 2018 | $101.77 | $115.61 | $101.72 | $109.22 | +6.15% | 20,051,074 |
| Jun 2018 | $103.89 | $109.08 | $102.85 | $102.89 | +0.36% | 22,331,610 |
| May 2018 | $106.50 | $109.69 | $101.72 | $102.52 | -3.96% | 20,763,423 |
| Apr 2018 | $104.17 | $109.15 | $99.90 | $106.75 | +3.51% | 24,948,796 |
| Mar 2018 | $106.05 | $110.81 | $99.39 | $103.13 | -2.59% | 23,377,415 |
| Feb 2018 | $104.82 | $109.89 | $94.39 | $105.87 | +0.46% | 26,248,700 |
| Jan 2018 | $104.84 | $108.91 | $98.82 | $105.39 | +5.51% | 23,526,377 |
| Dec 2017 | $98.13 | $101.46 | $95.62 | $99.89 | +2.16% | 17,489,467 |
| Nov 2017 | $93.93 | $99.07 | $91.20 | $97.78 | +4.56% | 18,564,902 |
| Oct 2017 | $91.81 | $97.11 | $91.06 | $93.52 | +1.73% | 30,128,496 |
| Sep 2017 | $88.67 | $92.64 | $85.69 | $91.93 | +3.88% | 23,764,156 |
| Aug 2017 | $88.16 | $90.51 | $86.76 | $88.50 | +1.13% | 25,209,171 |
| Jul 2017 | $97.67 | $99.30 | $86.57 | $87.51 | -9.98% | 29,768,144 |
| Jun 2017 | $87.76 | $98.72 | $86.81 | $97.21 | +11.17% | 23,629,576 |
| May 2017 | $90.49 | $91.60 | $85.41 | $87.44 | -2.84% | 21,102,369 |
| Apr 2017 | $86.47 | $92.29 | $84.93 | $90.00 | +3.95% | 19,703,652 |
| Mar 2017 | $88.77 | $90.67 | $83.17 | $86.58 | -0.88% | 27,660,787 |
| Feb 2017 | $83.76 | $88.99 | $81.96 | $87.35 | +5.29% | 18,296,288 |
| Jan 2017 | $90.34 | $91.14 | $81.92 | $82.96 | -6.84% | 26,572,625 |
| Dec 2016 | $82.56 | $90.96 | $81.62 | $89.05 | +8.40% | 30,664,094 |
| Nov 2016 | $72.88 | $83.09 | $71.62 | $82.15 | +13.44% | 33,145,252 |
| Oct 2016 | $67.73 | $72.91 | $67.58 | $72.42 | +6.52% | 24,648,523 |
| Sep 2016 | $70.97 | $71.66 | $66.40 | $67.99 | -3.68% | 20,745,700 |
| Aug 2016 | $67.57 | $71.15 | $65.92 | $70.59 | +4.44% | 18,581,400 |
| Jul 2016 | $65.76 | $69.28 | $61.86 | $67.59 | +2.01% | 26,565,300 |
| Jun 2016 | $72.78 | $74.36 | $61.32 | $66.26 | -10.58% | 32,330,700 |
| May 2016 | $71.75 | $74.86 | $68.04 | $74.10 | +4.25% | 26,183,900 |
| Apr 2016 | $64.52 | $73.00 | $62.67 | $71.08 | +9.07% | 29,775,300 |
| Mar 2016 | $60.04 | $66.69 | $60.04 | $65.17 | +9.75% | 27,513,100 |
| Feb 2016 | $61.57 | $62.02 | $54.38 | $59.38 | -4.35% | 37,779,000 |
| Jan 2016 | $70.29 | $71.13 | $58.74 | $62.08 | -13.89% | 38,768,800 |
| Dec 2015 | $75.45 | $75.77 | $68.50 | $72.09 | -3.80% | 29,765,200 |
| Nov 2015 | $70.80 | $76.11 | $70.60 | $74.94 | +6.46% | 22,940,100 |
| Oct 2015 | $68.14 | $72.09 | $64.77 | $70.39 | +3.27% | 31,684,900 |
| Sep 2015 | $67.96 | $71.80 | $66.05 | $68.16 | -2.41% | 27,655,400 |
| Aug 2015 | $76.77 | $78.70 | $65.17 | $69.84 | -8.69% | 27,352,800 |
| Jul 2015 | $77.36 | $79.25 | $73.92 | $76.49 | +0.04% | 24,599,700 |
| Jun 2015 | $74.79 | $78.88 | $73.77 | $76.46 | +2.56% | 26,244,000 |
| May 2015 | $73.64 | $76.63 | $73.30 | $74.55 | +1.91% | 21,136,900 |
| Apr 2015 | $69.36 | $74.27 | $68.88 | $73.15 | +5.03% | 25,947,500 |
| Mar 2015 | $70.08 | $72.72 | $68.17 | $69.65 | -0.26% | 22,955,200 |
| Feb 2015 | $65.95 | $71.84 | $65.46 | $69.83 | +6.81% | 23,393,700 |
| Jan 2015 | $67.68 | $68.62 | $61.10 | $65.38 | -3.00% | 27,877,600 |
| Dec 2014 | $67.49 | $69.00 | $64.72 | $67.40 | -0.49% | 18,243,000 |
| Nov 2014 | $66.23 | $69.15 | $65.20 | $67.73 | +2.16% | 17,755,900 |
| Oct 2014 | $68.10 | $68.70 | $60.78 | $66.30 | -2.54% | 33,630,100 |
| Sep 2014 | $69.54 | $70.84 | $67.62 | $68.03 | -1.90% | 24,843,900 |
| Aug 2014 | $66.80 | $69.44 | $64.06 | $69.35 | +3.68% | 24,435,100 |
| Jul 2014 | $64.51 | $68.11 | $63.11 | $66.89 | +4.17% | 24,482,200 |
| Jun 2014 | $60.46 | $64.97 | $60.20 | $64.21 | +6.31% | 19,830,500 |
| May 2014 | $60.27 | $61.92 | $58.61 | $60.40 | +0.25% | 17,395,500 |
| Apr 2014 | $65.78 | $65.98 | $58.30 | $60.25 | -8.10% | 33,107,600 |
| Mar 2014 | $61.43 | $67.17 | $60.78 | $65.56 | +6.00% | 23,454,600 |
| Feb 2014 | $60.30 | $62.84 | $58.31 | $61.85 | +2.71% | 18,392,100 |
| Jan 2014 | $61.76 | $63.00 | $59.83 | $60.22 | -2.70% | 31,079,500 |
| Dec 2013 | $58.91 | $62.00 | $56.66 | $61.89 | +4.92% | 25,936,300 |
| Nov 2013 | $56.38 | $59.40 | $56.04 | $58.99 | +4.56% | 19,619,800 |
| Oct 2013 | $54.44 | $57.69 | $52.40 | $56.42 | +3.75% | 32,148,800 |
| Sep 2013 | $55.38 | $56.82 | $53.92 | $54.38 | -0.89% | 28,045,600 |
| Aug 2013 | $58.97 | $59.66 | $54.59 | $54.87 | -6.27% | 17,710,100 |
| Jul 2013 | $58.13 | $62.02 | $58.04 | $58.54 | +1.11% | 27,812,100 |
| Jun 2013 | $58.53 | $59.09 | $56.40 | $57.90 | -0.43% | 31,999,900 |
| May 2013 | $53.88 | $59.33 | $53.04 | $58.15 | +7.84% | 31,361,200 |
| Apr 2013 | $54.38 | $56.66 | $51.90 | $53.92 | -1.17% | 29,990,900 |
| Mar 2013 | $53.05 | $55.50 | $52.48 | $54.56 | +2.58% | 22,420,000 |
| Feb 2013 | $51.78 | $53.96 | $51.23 | $53.19 | +3.32% | 21,283,000 |
| Jan 2013 | $50.95 | $53.50 | $49.27 | $51.48 | +2.63% | 33,641,900 |
| Dec 2012 | $48.12 | $50.46 | $47.01 | $50.16 | +4.46% | 24,666,500 |
| Nov 2012 | $47.99 | $49.33 | $45.98 | $48.02 | +0.46% | 22,316,400 |
| Oct 2012 | $46.86 | $48.52 | $45.93 | $47.80 | +2.97% | 24,825,600 |
| Sep 2012 | $46.46 | $49.68 | $45.95 | $46.42 | -0.04% | 26,956,400 |
| Aug 2012 | $45.49 | $47.72 | $43.69 | $46.44 | +2.29% | 19,732,600 |
| Jul 2012 | $45.98 | $47.32 | $44.25 | $45.40 | -1.35% | 25,923,000 |
| Jun 2012 | $42.33 | $46.04 | $41.11 | $46.02 | +6.58% | 25,729,100 |
| May 2012 | $47.49 | $48.31 | $42.31 | $43.18 | -9.21% | 27,798,300 |
| Apr 2012 | $47.59 | $48.02 | $45.28 | $47.56 | +0.23% | 22,649,200 |
| Mar 2012 | $44.53 | $48.15 | $43.11 | $47.45 | +6.85% | 30,875,000 |
| Feb 2012 | $41.53 | $44.83 | $41.44 | $44.41 | +7.87% | 23,838,200 |
| Jan 2012 | $40.72 | $43.47 | $39.86 | $41.17 | +3.81% | 32,248,300 |
| Dec 2011 | $37.37 | $40.97 | $37.01 | $39.66 | +5.39% | 40,412,200 |
| Nov 2011 | $39.18 | $40.85 | $34.87 | $37.63 | -7.02% | 38,356,800 |
| Oct 2011 | $34.54 | $42.70 | $33.20 | $40.47 | +15.69% | 59,945,000 |
| Sep 2011 | $38.57 | $38.86 | $33.51 | $34.98 | -8.95% | 50,584,500 |
| Aug 2011 | $45.32 | $45.74 | $34.70 | $38.42 | -14.43% | 82,220,300 |
| Jul 2011 | $46.00 | $46.98 | $42.98 | $44.90 | -2.31% | 38,566,100 |
| Jun 2011 | $48.51 | $48.53 | $44.58 | $45.96 | -5.80% | 36,914,100 |
| May 2011 | $50.17 | $50.20 | $47.82 | $48.79 | -2.40% | 30,876,300 |
| Apr 2011 | $51.29 | $52.57 | $48.64 | $49.99 | -1.50% | 30,689,500 |
| Mar 2011 | $51.67 | $52.17 | $48.93 | $50.75 | -1.59% | 28,199,800 |
| Feb 2011 | $52.38 | $54.90 | $51.43 | $51.57 | -0.79% | 32,080,700 |
| Jan 2011 | $55.81 | $56.86 | $51.42 | $51.98 | -6.19% | 41,527,500 |
| Dec 2010 | $51.02 | $56.05 | $50.68 | $55.41 | +10.16% | 33,466,500 |
| Nov 2010 | $49.88 | $52.60 | $48.86 | $50.30 | +1.35% | 27,836,000 |
| Oct 2010 | $48.70 | $50.69 | $47.02 | $49.63 | +2.88% | 45,727,900 |
| Sep 2010 | $46.67 | $49.78 | $46.37 | $48.24 | +4.57% | 34,255,900 |
| Aug 2010 | $47.57 | $50.85 | $45.30 | $46.13 | -1.83% | 48,953,800 |
| Jul 2010 | $46.67 | $50.36 | $45.45 | $46.99 | +0.62% | 47,644,100 |
| Jun 2010 | $50.39 | $51.52 | $46.60 | $46.70 | -8.09% | 45,798,000 |
| May 2010 | $54.55 | $55.50 | $49.25 | $50.81 | -7.58% | 42,822,000 |
| Apr 2010 | $55.42 | $59.36 | $53.88 | $54.98 | -0.51% | 51,408,000 |
| Mar 2010 | $53.32 | $56.50 | $52.94 | $55.26 | +3.70% | 33,994,000 |
| Feb 2010 | $51.62 | $55.01 | $48.89 | $53.29 | +5.48% | 35,029,000 |
| Jan 2010 | $52.09 | $56.11 | $50.41 | $50.52 | -3.59% | 41,139,800 |
| Dec 2009 | $49.64 | $52.89 | $46.89 | $52.40 | +5.88% | 48,475,900 |
| Nov 2009 | $50.48 | $52.16 | $46.72 | $49.49 | -1.51% | 53,307,400 |
| Oct 2009 | $58.06 | $60.84 | $49.71 | $50.25 | -13.60% | 57,832,000 |
| Sep 2009 | $58.20 | $60.85 | $56.01 | $58.16 | -0.51% | 38,632,000 |
| Aug 2009 | $60.06 | $62.35 | $57.63 | $58.46 | -2.26% | 38,102,700 |
| Jul 2009 | $54.51 | $60.54 | $52.01 | $59.81 | +11.42% | 55,617,500 |
| Jun 2009 | $57.75 | $58.28 | $51.14 | $53.68 | -6.89% | 60,628,800 |
| May 2009 | $54.07 | $57.65 | $50.40 | $57.65 | +6.05% | 89,201,600 |
| Apr 2009 | $58.90 | $66.08 | $49.78 | $54.36 | -9.13% | 110,767,300 |
| Mar 2009 | $54.02 | $65.64 | $45.78 | $59.82 | +7.69% | 101,983,400 |
| Feb 2009 | $56.79 | $63.08 | $53.25 | $55.55 | -3.42% | 71,000,000 |
| Jan 2009 | $52.00 | $61.33 | $43.32 | $57.52 | +10.32% | 78,566,200 |
| Dec 2008 | $44.10 | $53.99 | $39.09 | $52.14 | +13.62% | 48,742,000 |
| Nov 2008 | $55.79 | $57.34 | $33.88 | $45.89 | -18.50% | 53,865,000 |
| Oct 2008 | $71.99 | $74.34 | $46.83 | $56.31 | -22.01% | 69,865,200 |
| Sep 2008 | $81.79 | $88.92 | $47.89 | $72.20 | -10.19% | 90,059,000 |
| Aug 2008 | $78.83 | $81.98 | $74.41 | $80.39 | +2.84% | 44,464,100 |
| Jul 2008 | $67.97 | $81.45 | $64.98 | $78.17 | +14.00% | 74,200,100 |
| Jun 2008 | $75.96 | $75.96 | $67.84 | $68.57 | -9.78% | 46,367,400 |
| May 2008 | $75.03 | $78.00 | $72.55 | $76.00 | +2.55% | 32,975,600 |
| Apr 2008 | $67.16 | $76.98 | $64.90 | $74.11 | +11.49% | 51,115,400 |
| Mar 2008 | $67.64 | $71.67 | $62.54 | $66.47 | -1.72% | 47,638,400 |
| Feb 2008 | $73.88 | $74.67 | $67.29 | $67.63 | -7.81% | 36,178,500 |
| Jan 2008 | $76.45 | $77.13 | $66.13 | $73.36 | -4.20% | 58,454,400 |
| Dec 2007 | $80.66 | $81.41 | $72.31 | $76.58 | -5.45% | 33,153,600 |
| Nov 2007 | $74.21 | $83.17 | $70.27 | $80.99 | +7.69% | 42,751,900 |
| Oct 2007 | $66.49 | $75.75 | $66.08 | $75.21 | +13.49% | 40,599,600 |
| Sep 2007 | $60.64 | $67.14 | $59.05 | $66.27 | +7.83% | 18,945,700 |
| Aug 2007 | $62.40 | $68.67 | $58.73 | $61.46 | -1.60% | 40,739,800 |
| Jul 2007 | $64.73 | $68.42 | $61.13 | $62.46 | -2.77% | 31,196,400 |
| Jun 2007 | $65.10 | $66.15 | $62.36 | $64.24 | -1.29% | 24,379,700 |
| May 2007 | $62.93 | $65.50 | $62.26 | $65.08 | +3.38% | 22,521,100 |
| Apr 2007 | $60.25 | $65.00 | $59.37 | $62.95 | +4.67% | 20,898,000 |
| Mar 2007 | $59.91 | $61.97 | $56.52 | $60.14 | -0.27% | 23,311,900 |
| Feb 2007 | $60.72 | $63.49 | $59.72 | $60.30 | -0.74% | 14,869,700 |
| Jan 2007 | $60.82 | $62.69 | $58.66 | $60.75 | +0.10% | 28,073,000 |
| Dec 2006 | $57.04 | $61.40 | $56.00 | $60.69 | +6.55% | 21,391,700 |
| Nov 2006 | $58.93 | $59.03 | $56.22 | $56.96 | -3.00% | 18,431,100 |
| Oct 2006 | $58.40 | $60.80 | $56.49 | $58.72 | +0.50% | 22,771,100 |
| Sep 2006 | $56.15 | $58.80 | $55.59 | $58.43 | +4.36% | 19,105,000 |
| Aug 2006 | $56.93 | $58.00 | $55.67 | $55.99 | -1.96% | 15,905,600 |
| Jul 2006 | $55.30 | $58.01 | $52.62 | $57.11 | +3.27% | 18,348,100 |
| Jun 2006 | $55.92 | $57.58 | $53.06 | $55.30 | -1.11% | 20,911,600 |
| May 2006 | $58.80 | $60.44 | $55.12 | $55.92 | -5.04% | 22,610,400 |
| Apr 2006 | $52.54 | $59.60 | $51.52 | $58.89 | +12.17% | 26,582,800 |
| Mar 2006 | $52.62 | $53.99 | $51.98 | $52.50 | -0.42% | 19,078,000 |
| Feb 2006 | $51.90 | $54.10 | $51.11 | $52.72 | +0.98% | 20,872,600 |
| Jan 2006 | $52.05 | $53.13 | $49.12 | $52.21 | +0.75% | 29,429,700 |
| Dec 2005 | $52.72 | $55.00 | $51.41 | $51.82 | -1.65% | 19,380,300 |
| Nov 2005 | $52.78 | $53.53 | $50.44 | $52.69 | -1.70% | 26,546,200 |
| Oct 2005 | $50.65 | $54.27 | $48.39 | $53.60 | +6.03% | 26,044,200 |
| Sep 2005 | $49.67 | $51.15 | $47.60 | $50.55 | +1.42% | 20,495,700 |
| Aug 2005 | $51.05 | $51.28 | $48.92 | $49.84 | -1.89% | 20,040,400 |
| Jul 2005 | $45.85 | $51.55 | $45.66 | $50.80 | +11.43% | 21,941,800 |
| Jun 2005 | $45.91 | $46.92 | $44.99 | $45.59 | -0.96% | 20,353,000 |
| May 2005 | $45.02 | $47.48 | $44.59 | $46.03 | +2.29% | 21,694,100 |
| Apr 2005 | $43.79 | $45.62 | $42.63 | $45.00 | +3.59% | 29,011,200 |
| Mar 2005 | $42.47 | $44.90 | $41.60 | $43.44 | +2.82% | 25,791,200 |
| Feb 2005 | $43.82 | $45.07 | $41.64 | $42.25 | -3.19% | 25,752,200 |
| Jan 2005 | $48.73 | $49.05 | $43.10 | $43.64 | -10.17% | 22,666,900 |
| Dec 2004 | $47.06 | $49.43 | $46.98 | $48.58 | +3.27% | 20,772,100 |
| Nov 2004 | $42.51 | $47.21 | $42.01 | $47.04 | +10.58% | 27,716,100 |
| Oct 2004 | $40.99 | $42.55 | $38.55 | $42.54 | +4.26% | 31,656,100 |
| Sep 2004 | $43.04 | $43.35 | $40.01 | $40.80 | -5.23% | 17,128,300 |
| Aug 2004 | $40.23 | $43.41 | $39.30 | $43.05 | +7.22% | 20,217,300 |
| Jul 2004 | $42.25 | $42.72 | $38.40 | $40.15 | -5.04% | 24,696,200 |
| Jun 2004 | $43.00 | $44.00 | $40.77 | $42.28 | -1.56% | 23,694,400 |
| May 2004 | $42.15 | $43.70 | $39.65 | $42.95 | +1.75% | 23,312,700 |
| Apr 2004 | $46.37 | $48.14 | $41.98 | $42.21 | -9.40% | 28,510,500 |
| Mar 2004 | $49.75 | $50.25 | $45.19 | $46.59 | -6.16% | 19,799,100 |
| Feb 2004 | $47.37 | $49.94 | $46.25 | $49.65 | +4.61% | 17,123,100 |
| Jan 2004 | $46.49 | $51.35 | $45.96 | $47.46 | +2.55% | 27,455,800 |
| Dec 2003 | $45.04 | $46.45 | $44.06 | $46.28 | +3.10% | 18,157,400 |
| Nov 2003 | $46.54 | $47.77 | $44.07 | $44.89 | -3.46% | 15,378,700 |
| Oct 2003 | $42.43 | $48.75 | $42.29 | $46.50 | +9.80% | 24,184,100 |
| Sep 2003 | $42.21 | $44.08 | $41.21 | $42.35 | +0.26% | 20,885,400 |
| Aug 2003 | $43.74 | $43.92 | $41.43 | $42.24 | -3.50% | 21,604,400 |
| Jul 2003 | $41.40 | $44.68 | $40.68 | $43.77 | +5.22% | 28,034,900 |
| Jun 2003 | $38.24 | $42.28 | $37.82 | $41.60 | +9.01% | 26,429,400 |
| May 2003 | $35.08 | $38.66 | $34.19 | $38.16 | +8.66% | 20,284,800 |
| Apr 2003 | $30.41 | $35.51 | $30.22 | $35.12 | +15.34% | 29,472,100 |
| Mar 2003 | $32.46 | $33.25 | $27.64 | $30.45 | -4.90% | 41,737,400 |
| Feb 2003 | $33.92 | $34.39 | $30.75 | $32.02 | -5.99% | 22,245,700 |
| Jan 2003 | $35.25 | $37.70 | $32.77 | $34.06 | -2.82% | 26,692,000 |
| Dec 2002 | $40.70 | $40.99 | $33.63 | $35.05 | -9.43% | 26,138,200 |
| Nov 2002 | $34.75 | $40.15 | $34.19 | $38.70 | +11.14% | 30,415,500 |
| Oct 2002 | $37.58 | $39.65 | $30.41 | $34.82 | -7.69% | 54,881,300 |
| Sep 2002 | $42.14 | $42.65 | $36.01 | $37.72 | -11.75% | 29,860,000 |
| Aug 2002 | $39.86 | $45.90 | $35.97 | $42.74 | +7.31% | 25,600,600 |
| Jul 2002 | $44.11 | $44.58 | $31.58 | $39.83 | -9.60% | 43,141,400 |
| Jun 2002 | $51.82 | $51.97 | $42.33 | $44.06 | -14.97% | 25,071,200 |
| May 2002 | $52.96 | $53.93 | $50.00 | $51.82 | -2.45% | 21,997,300 |
| Apr 2002 | $59.83 | $60.05 | $51.86 | $53.12 | -11.63% | 31,255,000 |
| Mar 2002 | $54.32 | $61.69 | $53.80 | $60.11 | +11.07% | 21,408,600 |
| Feb 2002 | $58.17 | $58.34 | $51.70 | $54.12 | -7.31% | 18,863,800 |
| Jan 2002 | $60.34 | $62.67 | $55.54 | $58.39 | -3.04% | 22,443,600 |
| Dec 2001 | $58.03 | $61.44 | $56.60 | $60.22 | +4.11% | 20,732,700 |
| Nov 2001 | $50.13 | $59.88 | $49.71 | $57.84 | +14.56% | 22,643,400 |
| Oct 2001 | $52.25 | $54.23 | $47.70 | $50.49 | -3.79% | 28,616,600 |
| Sep 2001 | $56.70 | $56.76 | $41.40 | $52.48 | -7.44% | 30,156,600 |
| Aug 2001 | $63.60 | $65.10 | $56.60 | $56.70 | -11.13% | 18,979,200 |
| Jul 2001 | $63.23 | $65.35 | $60.61 | $63.80 | +2.08% | 18,887,000 |
| Jun 2001 | $66.06 | $66.66 | $60.47 | $62.50 | -5.52% | 17,004,600 |
| May 2001 | $64.78 | $70.05 | $63.80 | $66.15 | +1.72% | 16,130,300 |
| Apr 2001 | $62.00 | $67.82 | $57.13 | $65.03 | +4.05% | 22,612,400 |
| Mar 2001 | $70.81 | $72.81 | $51.94 | $62.50 | -12.13% | 34,280,800 |
| Feb 2001 | $76.06 | $77.88 | $69.19 | $71.13 | -7.63% | 18,500,700 |
| Jan 2001 | $80.88 | $82.25 | $64.31 | $77.00 | -5.59% | 36,197,000 |
| Dec 2000 | $86.44 | $92.13 | $80.00 | $81.56 | -5.30% | 20,654,200 |
| Nov 2000 | $85.31 | $89.75 | $78.00 | $86.13 | +0.88% | 15,873,400 |
| Oct 2000 | $89.06 | $89.19 | $70.75 | $85.38 | -3.94% | 21,673,800 |
| Sep 2000 | $84.69 | $90.88 | $79.75 | $88.88 | +5.41% | 15,621,400 |
| Aug 2000 | $74.94 | $85.50 | $73.69 | $84.31 | +12.60% | 15,519,700 |
| Jul 2000 | $65.06 | $77.00 | $64.88 | $74.88 | +15.08% | 16,047,100 |
| Jun 2000 | $66.31 | $71.44 | $61.88 | $65.06 | -1.14% | 18,190,200 |
| May 2000 | $64.16 | $73.31 | $62.31 | $65.81 | +2.63% | 16,986,700 |
| Apr 2000 | $67.63 | $72.50 | $57.38 | $64.13 | -5.09% | 21,341,700 |
| Mar 2000 | $56.75 | $77.25 | $51.00 | $67.56 | +19.58% | 39,399,600 |
| Feb 2000 | $59.75 | $62.38 | $54.06 | $56.50 | -6.42% | 22,539,500 |
| Jan 2000 | $52.56 | $60.56 | $46.75 | $60.38 | +13.92% | 19,819,900 |
| Dec 1999 | $48.22 | $54.63 | $46.59 | $53.00 | +9.49% | 16,172,700 |
| Nov 1999 | $48.13 | $51.50 | $45.47 | $48.41 | +0.26% | 19,155,400 |
| Oct 1999 | $41.59 | $49.59 | $41.28 | $48.28 | +15.64% | 24,596,800 |
| Sep 1999 | $42.13 | $43.53 | $40.16 | $41.75 | -1.55% | 16,370,200 |
| Aug 1999 | $43.72 | $45.63 | $40.25 | $42.41 | -2.51% | 16,650,400 |
| Jul 1999 | $48.50 | $49.81 | $43.44 | $43.50 | -10.31% | 17,263,600 |
| Jun 1999 | $45.00 | $50.00 | $43.94 | $48.50 | +7.33% | 15,375,400 |
| May 1999 | $46.44 | $47.63 | $42.94 | $45.19 | -2.95% | 16,177,000 |
| Apr 1999 | $44.50 | $49.94 | $43.47 | $46.56 | +4.86% | 15,795,200 |
| Mar 1999 | $44.69 | $47.38 | $44.19 | $44.41 | -0.63% | 16,645,400 |
| Feb 1999 | $43.50 | $45.81 | $41.06 | $44.69 | +3.25% | 16,894,000 |
| Jan 1999 | $43.44 | $44.56 | $40.31 | $43.28 | -0.86% | 13,582,000 |
| Dec 1998 | $40.44 | $44.94 | $38.50 | $43.66 | +8.13% | 16,037,200 |
| Nov 1998 | $37.06 | $42.00 | $36.28 | $40.38 | +9.49% | 14,185,000 |
| Oct 1998 | $34.00 | $38.50 | $29.41 | $36.88 | +8.06% | 20,531,600 |
| Sep 1998 | $28.00 | $37.63 | $27.88 | $34.13 | +22.42% | 31,228,800 |
| Aug 1998 | $36.94 | $37.31 | $27.88 | $27.88 | -24.28% | 13,798,200 |
| Jul 1998 | $38.31 | $41.63 | $36.00 | $36.81 | -3.44% | 14,037,200 |
| Jun 1998 | $35.38 | $38.69 | $33.72 | $38.13 | +8.11% | 19,485,000 |
| May 1998 | $36.56 | $37.38 | $34.63 | $35.27 | -3.38% | 12,406,800 |
| Apr 1998 | $37.63 | $39.69 | $34.63 | $36.50 | -2.34% | 18,281,400 |
| Mar 1998 | $37.88 | $39.06 | $35.94 | $37.38 | -1.73% | 17,995,400 |
| Feb 1998 | $33.88 | $38.19 | $33.81 | $38.03 | +12.89% | 20,262,000 |
| Jan 1998 | $34.88 | $35.56 | $30.19 | $33.69 | -3.41% | 46,447,200 |
| Dec 1997 | $31.30 | $35.75 | $31.13 | $34.88 | +12.05% | 20,985,800 |
| Nov 1997 | $29.44 | $32.00 | $29.13 | $31.13 | +6.41% | 11,450,400 |
| Oct 1997 | $29.75 | $31.38 | $27.31 | $29.25 | -1.06% | 16,046,600 |
| Sep 1997 | $26.63 | $29.75 | $26.63 | $29.56 | +11.29% | 12,146,600 |
| Aug 1997 | $27.63 | $28.50 | $25.19 | $26.56 | -3.41% | 12,098,200 |
| Jul 1997 | $24.25 | $27.66 | $23.63 | $27.50 | +13.70% | 15,153,600 |
| Jun 1997 | $24.44 | $25.94 | $24.19 | $24.19 | -1.53% | 14,918,400 |
| May 1997 | $22.38 | $24.56 | $21.81 | $24.56 | +10.39% | 12,231,800 |
| Apr 1997 | $18.75 | $22.75 | $17.94 | $22.25 | +18.67% | 21,301,000 |
| Mar 1997 | $21.00 | $22.06 | $18.69 | $18.75 | -11.76% | 16,310,000 |
| Feb 1997 | $20.56 | $22.63 | $20.25 | $21.25 | +3.66% | 15,473,400 |
| Jan 1997 | $18.19 | $21.63 | $17.00 | $20.50 | +13.10% | 16,226,000 |
| Dec 1996 | $18.16 | $18.88 | $16.00 | $18.13 | -0.17% | 16,318,200 |
| Nov 1996 | $17.31 | $18.69 | $17.06 | $18.16 | +4.87% | 16,140,400 |
| Oct 1996 | $16.44 | $17.44 | $16.44 | $17.31 | +5.32% | 11,203,200 |
| Sep 1996 | $16.31 | $17.00 | $15.69 | $16.44 | +0.19% | 12,982,800 |
| Aug 1996 | $14.78 | $16.69 | $14.72 | $16.41 | +10.99% | 15,042,400 |
| Jul 1996 | $14.44 | $15.00 | $14.19 | $14.78 | +2.38% | 14,322,800 |
| Jun 1996 | $13.78 | $14.50 | $13.69 | $14.44 | +5.48% | 12,396,400 |
| May 1996 | $14.16 | $14.19 | $13.19 | $13.69 | -2.67% | 13,981,200 |
| Apr 1996 | $13.50 | $14.19 | $12.69 | $14.06 | +4.17% | 15,229,600 |
| Mar 1996 | $13.31 | $14.06 | $13.13 | $13.50 | +2.37% | 14,174,800 |
| Feb 1996 | $13.25 | $13.69 | $13.13 | $13.19 | -0.47% | 10,965,200 |
| Jan 1996 | $13.94 | $13.94 | $12.31 | $13.25 | -5.36% | 21,828,000 |
| Dec 1995 | $13.06 | $14.00 | $13.03 | $14.00 | +7.18% | 17,208,800 |
| Nov 1995 | $11.81 | $13.06 | $11.81 | $13.06 | +9.42% | 14,167,200 |
| Oct 1995 | $11.44 | $12.13 | $10.94 | $11.94 | +3.80% | 25,128,000 |
| Sep 1995 | $11.25 | $11.91 | $11.06 | $11.50 | +2.22% | 12,610,400 |
| Aug 1995 | $10.00 | $11.25 | $9.94 | $11.25 | +12.85% | 17,667,200 |
| Jul 1995 | $9.94 | $10.31 | $9.75 | $9.97 | -0.93% | 11,437,600 |
| Jun 1995 | $9.75 | $10.31 | $9.63 | $10.06 | +3.87% | 11,313,200 |
| May 1995 | $9.25 | $9.69 | $9.13 | $9.69 | +5.98% | 11,972,400 |
| Apr 1995 | $8.81 | $9.56 | $8.75 | $9.14 | +4.09% | 11,175,600 |
| Mar 1995 | $8.56 | $9.00 | $8.44 | $8.78 | +3.31% | 16,906,000 |
| Feb 1995 | $8.38 | $8.88 | $8.13 | $8.50 | +3.03% | 11,121,200 |
| Jan 1995 | $8.88 | $9.38 | $7.94 | $8.25 | -5.71% | 19,557,600 |
| Dec 1994 | $8.50 | $8.88 | $8.06 | $8.75 | +3.70% | 13,243,200 |
| Nov 1994 | $9.06 | $9.13 | $8.13 | $8.44 | -7.06% | 10,931,600 |
| Oct 1994 | $9.31 | $9.56 | $8.81 | $9.08 | -2.35% | 10,448,400 |
| Sep 1994 | $9.50 | $9.75 | $8.94 | $9.30 | -2.78% | 10,230,000 |
| Aug 1994 | $9.44 | $9.69 | $9.19 | $9.56 | +2.68% | 15,268,400 |
| Jul 1994 | $10.31 | $10.44 | $9.31 | $9.31 | -9.70% | 11,532,400 |
| Jun 1994 | $10.38 | $10.81 | $10.06 | $10.31 | -0.60% | 7,170,000 |
| May 1994 | $10.44 | $10.50 | $10.06 | $10.38 | -0.60% | 6,382,800 |
| Apr 1994 | $10.38 | $10.81 | $10.31 | $10.44 | +0.60% | 9,042,400 |
| Mar 1994 | $10.69 | $10.75 | $10.38 | $10.38 | -2.35% | 12,383,600 |
| Feb 1994 | $10.75 | $10.81 | $9.94 | $10.63 | -1.16% | 9,824,800 |
| Jan 1994 | $9.94 | $10.75 | $9.88 | $10.75 | +8.52% | 10,663,600 |
| Dec 1993 | $9.56 | $10.31 | $9.50 | $9.91 | +4.28% | 16,695,200 |
| Nov 1993 | $10.31 | $10.38 | $9.25 | $9.50 | -6.75% | 17,056,800 |
| Oct 1993 | $10.44 | $10.94 | $10.19 | $10.19 | -1.81% | 9,259,600 |
| Sep 1993 | $10.06 | $10.63 | $9.88 | $10.38 | +3.11% | 8,616,000 |
| Aug 1993 | $10.44 | $10.69 | $10.06 | $10.06 | -3.59% | 8,578,800 |
| Jul 1993 | $10.63 | $11.13 | $10.00 | $10.44 | -0.60% | 10,328,800 |
| Jun 1993 | $10.50 | $10.63 | $9.94 | $10.50 | -1.75% | 14,664,400 |
| May 1993 | $11.22 | $11.28 | $10.25 | $10.69 | -3.93% | 11,797,600 |
| Apr 1993 | $12.25 | $12.63 | $10.75 | $11.13 | -10.33% | 25,833,600 |
| Mar 1993 | $11.69 | $12.47 | $11.56 | $12.41 | +6.15% | 13,871,200 |
| Feb 1993 | $10.88 | $11.69 | $10.88 | $11.69 | +6.25% | 8,802,800 |
| Jan 1993 | $10.50 | $11.00 | $10.00 | $11.00 | +4.76% | 8,080,800 |
| Dec 1992 | $10.71 | $10.75 | $10.06 | $10.50 | -1.95% | 6,994,000 |
| Nov 1992 | $9.50 | $10.79 | $9.42 | $10.71 | +12.72% | 9,474,000 |
| Oct 1992 | $9.67 | $9.71 | $9.29 | $9.50 | -2.15% | 6,093,600 |
| Sep 1992 | $9.71 | $9.92 | $9.65 | $9.71 | 0.00% | 7,519,800 |
| Aug 1992 | $9.71 | $9.83 | $9.42 | $9.71 | 0.00% | 6,190,200 |
| Jul 1992 | $9.75 | $10.00 | $9.54 | $9.71 | -1.27% | 13,186,200 |
| Jun 1992 | $9.92 | $10.04 | $9.38 | $9.83 | -0.84% | 11,791,800 |
| May 1992 | $9.96 | $9.96 | $9.63 | $9.92 | -0.42% | 9,448,800 |
| Apr 1992 | $8.38 | $10.00 | $8.38 | $9.96 | +17.73% | 10,711,200 |
| Mar 1992 | $8.79 | $8.92 | $8.25 | $8.46 | -3.79% | 8,131,200 |
| Feb 1992 | $8.46 | $8.88 | $8.29 | $8.79 | +3.94% | 9,590,400 |
| Jan 1992 | $8.25 | $8.88 | $8.17 | $8.46 | +1.75% | 12,991,800 |
| Dec 1991 | $7.79 | $8.42 | $7.63 | $8.31 | +6.12% | 11,426,400 |
| Nov 1991 | $8.25 | $8.25 | $7.50 | $7.83 | -3.59% | 9,275,400 |
| Oct 1991 | $8.17 | $8.67 | $7.75 | $8.13 | -1.01% | 12,521,400 |
| Sep 1991 | $8.00 | $8.21 | $7.63 | $8.21 | +3.14% | 8,362,200 |
| Aug 1991 | $7.42 | $8.00 | $7.17 | $7.96 | +7.30% | 10,072,800 |
| Jul 1991 | $6.25 | $7.42 | $6.25 | $7.42 | +17.11% | 13,458,600 |
| Jun 1991 | $6.33 | $6.56 | $6.17 | $6.33 | -1.30% | 7,002,600 |
| May 1991 | $6.46 | $6.63 | $6.00 | $6.42 | -1.91% | 9,417,600 |
| Apr 1991 | $6.25 | $6.63 | $6.04 | $6.54 | +5.37% | 9,301,800 |
| Mar 1991 | $5.67 | $6.33 | $5.50 | $6.21 | +11.19% | 8,072,400 |
| Feb 1991 | $5.25 | $5.75 | $5.13 | $5.58 | +8.06% | 15,590,400 |
| Jan 1991 | $4.94 | $5.21 | $4.50 | $5.17 | +5.08% | 9,501,600 |
| Dec 1990 | $4.67 | $5.17 | $4.42 | $4.92 | +6.79% | 7,459,200 |
| Nov 1990 | $4.00 | $4.75 | $4.00 | $4.60 | +13.92% | 6,304,200 |
| Oct 1990 | $3.54 | $4.42 | $3.50 | $4.04 | +15.48% | 10,471,800 |
| Sep 1990 | $4.13 | $4.29 | $3.25 | $3.50 | -15.58% | 12,763,200 |
| Aug 1990 | $4.79 | $4.79 | $3.88 | $4.15 | -13.48% | 11,455,200 |
| Jul 1990 | $4.96 | $5.10 | $4.50 | $4.79 | -4.96% | 14,112,600 |
| Jun 1990 | $5.29 | $5.54 | $4.96 | $5.04 | -4.72% | 7,851,600 |
| May 1990 | $5.13 | $5.63 | $5.00 | $5.29 | +4.10% | 7,181,400 |
| Apr 1990 | $5.10 | $5.17 | $5.02 | $5.08 | -0.81% | 7,311,600 |
| Mar 1990 | $5.27 | $5.40 | $5.08 | $5.13 | -2.77% | 7,076,400 |
| Feb 1990 | $5.13 | $5.35 | $5.10 | $5.27 | +2.84% | 7,246,800 |
| Jan 1990 | $5.15 | $5.42 | $4.98 | $5.13 | -0.40% | 13,130,400 |
| Dec 1989 | $5.31 | $5.46 | $5.04 | $5.15 | -3.14% | 9,738,000 |
| Nov 1989 | $5.33 | $5.38 | $5.31 | $5.31 | -0.39% | 8,682,000 |
| Oct 1989 | $5.33 | $5.65 | $5.25 | $5.33 | 0.00% | 12,069,600 |
| Sep 1989 | $5.63 | $5.63 | $5.29 | $5.33 | -5.19% | 7,858,800 |
| Aug 1989 | $5.33 | $5.94 | $5.29 | $5.63 | +5.47% | 19,821,600 |
| Jul 1989 | $4.75 | $5.40 | $4.75 | $5.33 | +12.53% | 10,407,600 |
| Jun 1989 | $4.81 | $4.98 | $4.73 | $4.74 | -1.51% | 9,916,800 |
| May 1989 | $4.38 | $4.81 | $4.33 | $4.81 | +10.00% | 22,057,200 |
| Apr 1989 | $4.10 | $4.39 | $4.10 | $4.38 | +6.60% | 7,572,000 |
| Mar 1989 | $3.92 | $4.15 | $3.90 | $4.10 | +4.79% | 7,197,600 |
| Feb 1989 | $3.85 | $4.08 | $3.85 | $3.92 | +1.62% | 7,651,200 |
| Jan 1989 | $3.71 | $3.90 | $3.65 | $3.85 | +3.93% | 15,207,600 |
| Dec 1988 | $3.63 | $3.71 | $3.63 | $3.71 | +2.30% | 9,261,600 |
| Nov 1988 | $3.88 | $3.88 | $3.60 | $3.63 | -6.45% | 5,772,000 |
| Oct 1988 | $3.56 | $4.00 | $3.56 | $3.88 | +9.41% | 8,586,000 |
| Sep 1988 | $3.44 | $3.60 | $3.42 | $3.54 | +3.03% | 17,067,600 |
| Aug 1988 | $3.52 | $3.58 | $3.44 | $3.44 | -2.37% | 6,892,800 |
| Jul 1988 | $3.60 | $3.65 | $3.50 | $3.52 | -2.31% | 3,060,000 |
| Jun 1988 | $3.33 | $3.60 | $3.33 | $3.60 | +8.13% | 7,555,200 |
| May 1988 | $3.48 | $3.52 | $3.31 | $3.33 | -4.19% | 6,772,800 |
| Apr 1988 | $3.58 | $3.58 | $3.44 | $3.48 | -3.19% | 3,441,600 |
| Mar 1988 | $3.42 | $3.63 | $3.33 | $3.59 | +5.18% | 3,522,000 |
| Feb 1988 | $3.48 | $3.50 | $3.21 | $3.42 | -1.80% | 4,116,000 |
| Jan 1988 | $3.04 | $3.50 | $3.04 | $3.48 | +15.97% | 4,414,800 |
| Dec 1987 | $3.08 | $3.08 | $2.75 | $3.00 | -2.70% | 4,378,800 |
| Nov 1987 | $3.00 | $3.33 | $2.96 | $3.08 | +2.78% | 8,918,400 |
| Oct 1987 | $3.71 | $3.88 | $2.48 | $3.00 | -19.10% | 12,614,400 |
| Sep 1987 | $3.96 | $4.02 | $3.67 | $3.71 | -6.32% | 6,530,400 |
| Aug 1987 | $3.65 | $4.25 | $3.63 | $3.96 | +8.57% | 7,308,000 |
| Jul 1987 | $3.76 | $3.77 | $3.50 | $3.65 | -3.05% | 5,713,200 |
| Jun 1987 | $3.33 | $3.77 | $3.33 | $3.76 | +12.81% | 4,300,800 |
| May 1987 | $3.15 | $3.38 | $3.15 | $3.33 | +5.96% | 8,653,200 |
| Apr 1987 | $3.48 | $3.50 | $3.08 | $3.15 | -9.58% | 16,738,800 |
| Mar 1987 | $3.71 | $3.73 | $3.46 | $3.48 | -6.18% | 19,849,200 |
| Feb 1987 | $3.56 | $3.75 | $3.56 | $3.71 | +4.09% | 8,151,600 |
| Jan 1987 | $3.26 | $3.65 | $3.25 | $3.56 | +9.27% | 8,582,400 |
| Dec 1986 | $3.23 | $3.44 | $3.08 | $3.26 | +0.97% | 7,404,000 |
| Nov 1986 | $3.27 | $3.33 | $3.15 | $3.23 | -1.27% | 7,998,000 |
| Oct 1986 | $3.05 | $3.27 | $3.02 | $3.27 | +7.17% | 9,075,600 |
| Sep 1986 | $3.65 | $3.67 | $2.98 | $3.05 | -16.28% | 9,153,600 |
| Aug 1986 | $3.58 | $3.75 | $3.52 | $3.65 | +1.74% | 8,276,400 |
| Jul 1986 | $3.53 | $3.92 | $3.42 | $3.58 | +1.47% | 9,183,600 |
| Jun 1986 | $3.38 | $3.54 | $3.19 | $3.53 | +4.63% | 11,097,600 |
| May 1986 | $2.90 | $3.42 | $2.81 | $3.38 | +18.54% | 5,836,800 |
| Apr 1986 | $2.84 | $2.94 | $2.77 | $2.85 | +0.24% | 7,038,000 |
| Mar 1986 | $2.55 | $2.84 | $2.53 | $2.84 | +11.14% | 13,500,000 |
| Feb 1986 | $2.53 | $2.58 | $2.53 | $2.56 | +0.96% | 5,637,600 |
| Jan 1986 | $2.35 | $2.57 | $2.35 | $2.53 | +7.52% | 8,758,800 |
| Dec 1985 | $2.35 | $2.38 | $2.34 | $2.35 | +0.30% | 3,110,400 |
| Nov 1985 | $2.13 | $2.36 | $2.13 | $2.35 | +10.10% | 4,215,600 |
| Oct 1985 | $1.91 | $2.19 | $1.91 | $2.13 | +11.64% | 4,852,800 |
| Sep 1985 | $1.89 | $1.92 | $1.89 | $1.91 | +1.85% | 9,406,800 |
| Aug 1985 | $1.98 | $2.00 | $1.88 | $1.88 | -4.59% | 6,940,800 |
| Jul 1985 | $1.98 | $2.08 | $1.97 | $1.97 | -0.70% | 11,858,400 |
| Jun 1985 | $1.86 | $1.99 | $1.86 | $1.98 | +6.35% | 4,464,000 |
| May 1985 | $1.74 | $1.88 | $1.74 | $1.86 | +7.20% | 13,856,400 |
| Apr 1985 | $1.78 | $1.78 | $1.72 | $1.74 | -2.35% | 15,091,200 |
| Mar 1985 | $1.83 | $1.84 | $1.78 | $1.78 | -0.39% | 4,176,000 |
| Feb 1985 | $1.74 | $1.80 | $1.74 | $1.78 | +2.80% | 5,954,400 |
| Jan 1985 | $1.65 | $1.76 | $1.65 | $1.74 | +5.93% | 8,334,000 |
| Dec 1984 | $1.77 | $1.78 | $1.56 | $1.64 | -7.45% | 9,640,800 |
| Nov 1984 | $1.76 | $1.78 | $1.76 | $1.77 | +0.79% | 2,217,600 |
| Oct 1984 | $1.75 | $1.77 | $1.75 | $1.76 | +0.39% | 3,186,000 |
| Sep 1984 | $1.75 | $1.76 | $1.74 | $1.75 | 0.00% | 3,654,000 |
| Aug 1984 | $1.67 | $1.76 | $1.67 | $1.75 | +5.00% | 6,051,600 |
| Jul 1984 | $1.67 | $1.67 | $1.67 | $1.67 | 0.00% | 5,950,800 |
| Jun 1984 | $1.68 | $1.69 | $1.67 | $1.67 | -0.83% | 2,408,400 |
| May 1984 | $1.68 | $1.69 | $1.68 | $1.68 | 0.00% | 13,219,200 |
| Apr 1984 | $1.67 | $1.69 | $1.67 | $1.68 | +0.42% | 2,685,600 |
| Mar 1984 | $1.68 | $1.69 | $1.67 | $1.67 | -0.42% | 3,841,200 |
| Feb 1984 | $1.69 | $1.71 | $1.68 | $1.68 | -0.41% | 3,772,800 |
| Jan 1984 | $1.67 | $1.70 | $1.67 | $1.69 | +1.25% | 3,088,800 |
| Dec 1983 | $1.67 | $1.68 | $1.67 | $1.67 | -0.41% | 7,664,400 |
| Nov 1983 | $1.69 | $1.70 | $1.66 | $1.67 | -0.82% | 11,815,200 |
| Oct 1983 | $1.77 | $1.79 | $1.69 | $1.69 | -4.70% | 4,989,600 |
| Sep 1983 | $1.65 | $1.79 | $1.65 | $1.77 | +7.14% | 8,992,800 |
| Aug 1983 | $1.63 | $1.67 | $1.63 | $1.65 | +1.71% | 7,650,000 |
| Jul 1983 | $1.63 | $1.64 | $1.63 | $1.63 | 0.00% | 6,606,000 |
| Jun 1983 | $1.57 | $1.63 | $1.56 | $1.63 | +3.54% | 7,664,400 |
| May 1983 | $1.58 | $1.59 | $1.56 | $1.57 | +0.44% | 5,562,000 |
| Apr 1983 | $1.51 | $1.57 | $1.47 | $1.56 | +3.21% | 8,856,000 |
| Mar 1983 | $1.24 | $1.52 | $1.24 | $1.51 | +21.78% | 14,997,600 |
| Feb 1983 | $1.24 | $1.26 | $1.23 | $1.24 | +0.57% | 4,446,000 |
| Jan 1983 | $1.26 | $1.28 | $1.24 | $1.24 | -1.11% | 12,693,600 |
| Dec 1982 | $1.31 | $1.32 | $1.24 | $1.25 | -4.76% | 7,056,000 |
| Nov 1982 | $1.24 | $1.35 | $1.24 | $1.31 | +5.58% | 2,638,800 |
| Oct 1982 | $1.08 | $1.28 | $1.08 | $1.24 | +15.49% | 5,958,000 |
| Sep 1982 | $1.01 | $1.11 | $1.01 | $1.08 | +7.64% | 3,718,800 |
| Aug 1982 | $0.9514 | $1.01 | $0.9236 | $1.00 | +5.11% | 2,217,600 |
| Jul 1982 | $1.03 | $1.03 | $0.9236 | $0.9514 | -7.43% | 2,977,200 |
| Jun 1982 | $1.10 | $1.11 | $1.02 | $1.03 | -6.33% | 1,634,400 |
| May 1982 | $1.10 | $1.13 | $1.10 | $1.10 | 0.00% | 2,041,200 |
| Apr 1982 | $1.12 | $1.13 | $1.09 | $1.10 | -1.87% | 2,880,000 |
| Mar 1982 | $1.04 | $1.13 | $1.04 | $1.12 | +7.33% | 2,998,800 |
| Feb 1982 | $1.00 | $1.05 | $1.00 | $1.04 | +4.17% | 4,388,400 |
| Jan 1982 | $1.02 | $1.03 | $0.9931 | $1.00 | -2.04% | 1,357,200 |
| Dec 1981 | $1.05 | $1.06 | $1.02 | $1.02 | -2.65% | 1,090,800 |
| Nov 1981 | $0.9861 | $1.06 | $0.9861 | $1.05 | +8.63% | 3,088,800 |
| Oct 1981 | $0.9167 | $0.9931 | $0.9167 | $0.9653 | +5.30% | 1,389,600 |
| Sep 1981 | $0.9931 | $0.9931 | $0.9097 | $0.9167 | -7.69% | 2,520,000 |
| Aug 1981 | $1.03 | $1.05 | $0.9792 | $0.9931 | -4.02% | 1,594,800 |
| Jul 1981 | $1.13 | $1.13 | $1.03 | $1.03 | -8.03% | 2,469,600 |
| Jun 1981 | $1.12 | $1.13 | $1.10 | $1.13 | +1.25% | 1,494,000 |
| May 1981 | $1.10 | $1.13 | $1.08 | $1.11 | +1.27% | 1,936,800 |
| Apr 1981 | $1.03 | $1.13 | $1.02 | $1.10 | +6.04% | 2,530,800 |
| Mar 1981 | $0.9931 | $1.04 | $0.9722 | $1.03 | +4.19% | 2,718,000 |
| Feb 1981 | $1.01 | $1.01 | $0.9792 | $0.9931 | -1.37% | 2,203,200 |
| Jan 1981 | $0.9306 | $1.03 | $0.9306 | $1.01 | +9.02% | 1,951,200 |
| Dec 1980 | $0.9861 | $0.9931 | $0.8889 | $0.9236 | -6.34% | 3,618,000 |
| Nov 1980 | $0.9931 | $1.01 | $0.9792 | $0.9861 | -0.70% | 2,494,800 |
| Oct 1980 | $0.9514 | $1.07 | $0.9514 | $0.9931 | +5.15% | 2,862,000 |
| Sep 1980 | $0.9722 | $0.9861 | $0.9375 | $0.9444 | -2.86% | 1,522,800 |
| Aug 1980 | $0.9792 | $0.9931 | $0.9653 | $0.9722 | -0.71% | 1,296,000 |
| Jul 1980 | $0.9167 | $1.01 | $0.9097 | $0.9792 | +6.82% | 1,479,600 |
| Jun 1980 | $0.9236 | $0.9514 | $0.9097 | $0.9167 | -0.75% | 2,941,200 |
| May 1980 | $0.875 | $0.9792 | $0.8681 | $0.9236 | +6.40% | 5,115,600 |
| Apr 1980 | $0.7986 | $0.8889 | $0.7986 | $0.8681 | +8.70% | 2,242,800 |
| Mar 1980 | $0.8056 | $0.8264 | $0.7708 | $0.7986 | – | 1,720,800 |
Seasonality
NTRS 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 | 1.3% | 0.0% | -1.3% | 1.4% | 0.2% | 3.2% | 2.6% | -0.5% | -2.9% | 1.6% | 8.3% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.4% | -4.2% | -1.9% | 19.2% | -0.5% | 5.6% | 4.8% | 1.8% | -8.3% | -0.1% | ||
| 2025 | 9.6% | -1.8% | -9.8% | -4.7% | 13.6% | 19.6% | 2.5% | 1.0% | 3.2% | -4.4% | 2.1% | 4.6% |
| 2024 | -5.6% | 3.1% | 9.3% | -7.3% | 2.2% | 0.6% | 5.6% | 2.9% | -0.5% | 11.7% | 10.6% | -7.2% |
| 2023 | 9.6% | -1.8% | -6.7% | -11.3% | -8.0% | 4.1% | 8.1% | -5.1% | -7.8% | -5.1% | 20.2% | 7.5% |
| 2022 | -2.5% | -2.3% | 2.9% | -11.5% | 8.4% | -13.1% | 3.4% | -4.7% | -9.3% | -1.4% | 10.4% | -4.1% |
| 2021 | -4.2% | 6.7% | 11.3% | 8.3% | 6.5% | -4.0% | -2.4% | 5.0% | -8.5% | 14.1% | -6.0% | 4.0% |
| 2020 | -7.9% | -10.3% | -13.2% | 4.9% | -0.2% | 1.2% | -1.2% | 4.5% | -4.0% | 0.4% | 19.0% | 0.8% |
| 2019 | 5.8% | 5.4% | -2.4% | 9.0% | -13.2% | 6.0% | 8.9% | -10.3% | 6.9% | 6.8% | 7.6% | -0.3% |
| 2018 | 5.5% | 0.5% | -2.2% | 3.5% | -4.0% | 0.8% | 6.2% | -1.6% | -4.5% | -7.9% | 5.5% | -15.2% |
| 2017 | -6.8% | 5.3% | -0.4% | 4.0% | -2.4% | 11.2% | -10.0% | 1.6% | 3.9% | 1.7% | 5.0% | 2.2% |