Toyota Motor Corp (TM) stock
TMNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as TOYOF
$195.71−0.92 (-0.47%)
Close on Oct 30, 2026Market cap $255.09BP/E 10.4Yield –
Price history
Toyota Motor share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$195.71
-0.47% on the day
52-week range
$166.10 – $248.90
-21.4% from the high
Change over 52 weeks
-5.5%
From $207.21 on Oct 30, 2025
Average volume
364,555
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $183.70 | $199.14 | $180.91 | $195.71 | +6.89% | 6,641,762 |
| Sep 2026 | $198.95 | $200.86 | $182.91 | $183.10 | -6.84% | 6,577,731 |
| Aug 2026 | $188.05 | $198.50 | $185.29 | $196.54 | +3.99% | 7,448,470 |
| Jul 2026 | $168.92 | $195.85 | $168.67 | $188.99 | +12.21% | 10,109,884 |
| Jun 2026 | $182.68 | $183.71 | $166.10 | $168.42 | -11.33% | 12,763,352 |
| May 2026 | $191.00 | $195.82 | $179.76 | $189.95 | -1.39% | 9,386,761 |
| Apr 2026 | $210.66 | $219.85 | $190.31 | $192.62 | -6.54% | 8,249,827 |
| Mar 2026 | $242.99 | $244.00 | $201.06 | $206.09 | -14.97% | 7,019,208 |
| Feb 2026 | $229.10 | $248.90 | $228.07 | $242.38 | +6.84% | 5,574,687 |
| Jan 2026 | $216.10 | $235.64 | $211.00 | $226.86 | +5.98% | 6,531,786 |
| Dec 2025 | $199.13 | $220.56 | $192.71 | $214.06 | +6.04% | 6,796,099 |
| Nov 2025 | $204.19 | $208.32 | $191.24 | $201.87 | -1.14% | 5,139,764 |
| Oct 2025 | $192.39 | $211.24 | $185.00 | $204.19 | +6.86% | 7,347,989 |
| Sep 2025 | $192.17 | $202.87 | $190.73 | $191.09 | -1.79% | 5,390,923 |
| Aug 2025 | $180.94 | $201.80 | $177.77 | $194.57 | +8.72% | 7,094,287 |
| Jul 2025 | $170.80 | $193.26 | $167.18 | $178.97 | +3.90% | 11,574,647 |
| Jun 2025 | $187.80 | $192.45 | $169.07 | $172.26 | -9.61% | 9,028,969 |
| May 2025 | $191.23 | $194.33 | $180.65 | $190.57 | -0.34% | 8,317,268 |
| Apr 2025 | $175.80 | $195.78 | $155.00 | $191.22 | +8.32% | 11,062,307 |
| Mar 2025 | $188.33 | $193.72 | $174.66 | $176.53 | -2.73% | 7,093,307 |
| Feb 2025 | $182.62 | $196.62 | $176.00 | $181.48 | -3.94% | 6,225,923 |
| Jan 2025 | $194.40 | $195.50 | $179.72 | $188.93 | -2.92% | 8,169,310 |
| Dec 2024 | $173.35 | $201.00 | $173.16 | $194.61 | +14.05% | 9,099,510 |
| Nov 2024 | $172.68 | $179.68 | $169.12 | $170.63 | -1.38% | 7,235,326 |
| Oct 2024 | $179.98 | $180.61 | $168.66 | $173.02 | -3.11% | 8,594,278 |
| Sep 2024 | $187.80 | $190.44 | $170.51 | $178.57 | -5.92% | 7,559,630 |
| Aug 2024 | $181.57 | $190.65 | $159.04 | $189.80 | -1.94% | 9,050,579 |
| Jul 2024 | $204.80 | $208.86 | $190.51 | $193.55 | -5.57% | 5,447,017 |
| Jun 2024 | $212.29 | $213.54 | $193.20 | $204.97 | -5.77% | 6,551,314 |
| May 2024 | $228.31 | $235.68 | $213.29 | $217.51 | -4.31% | 5,827,638 |
| Apr 2024 | $242.85 | $248.47 | $222.39 | $227.31 | -9.68% | 6,190,851 |
| Mar 2024 | $244.66 | $255.23 | $230.36 | $251.68 | +4.63% | 5,397,524 |
| Feb 2024 | $200.63 | $241.66 | $199.81 | $240.55 | +20.46% | 7,252,364 |
| Jan 2024 | $182.15 | $202.41 | $180.07 | $199.70 | +8.90% | 5,999,925 |
| Dec 2023 | $190.77 | $192.90 | $178.00 | $183.38 | -3.37% | 6,108,954 |
| Nov 2023 | $180.90 | $193.43 | $180.63 | $189.78 | +8.33% | 6,652,342 |
| Oct 2023 | $179.30 | $182.96 | $166.92 | $175.18 | -2.54% | 6,751,800 |
| Sep 2023 | $173.91 | $195.65 | $171.92 | $179.75 | +4.43% | 6,381,054 |
| Aug 2023 | $171.12 | $175.37 | $160.38 | $172.13 | +2.31% | 6,152,282 |
| Jul 2023 | $160.88 | $168.57 | $157.50 | $168.24 | +4.66% | 5,058,852 |
| Jun 2023 | $139.65 | $169.07 | $139.22 | $160.75 | +18.09% | 8,888,671 |
| May 2023 | $137.33 | $144.85 | $134.25 | $136.13 | -0.87% | 5,211,948 |
| Apr 2023 | $142.00 | $143.05 | $133.02 | $137.33 | -3.08% | 5,328,441 |
| Mar 2023 | $136.66 | $141.76 | $132.35 | $141.69 | +4.25% | 4,777,308 |
| Feb 2023 | $146.58 | $149.02 | $135.48 | $135.92 | -7.61% | 4,445,499 |
| Jan 2023 | $137.96 | $150.40 | $134.67 | $147.11 | +7.71% | 4,827,784 |
| Dec 2022 | $147.22 | $148.24 | $133.90 | $136.58 | -7.52% | 3,860,527 |
| Nov 2022 | $138.00 | $148.65 | $134.10 | $147.69 | +6.40% | 3,716,020 |
| Oct 2022 | $134.15 | $140.18 | $131.34 | $138.81 | +6.54% | 5,220,009 |
| Sep 2022 | $147.61 | $147.87 | $130.07 | $130.29 | -12.77% | 5,817,986 |
| Aug 2022 | $165.58 | $167.04 | $149.32 | $149.37 | -8.13% | 4,928,258 |
| Jul 2022 | $152.89 | $162.78 | $152.14 | $162.59 | +5.46% | 3,926,911 |
| Jun 2022 | $169.67 | $170.37 | $152.39 | $154.17 | -7.33% | 4,708,805 |
| May 2022 | $170.37 | $175.14 | $155.25 | $166.37 | -2.71% | 6,259,893 |
| Apr 2022 | $180.31 | $183.13 | $165.13 | $171.00 | -5.13% | 4,957,026 |
| Mar 2022 | $183.83 | $186.00 | $155.05 | $180.25 | -1.48% | 7,868,185 |
| Feb 2022 | $195.25 | $203.95 | $176.68 | $182.95 | -7.81% | 5,031,776 |
| Jan 2022 | $186.81 | $213.74 | $185.16 | $198.45 | +7.10% | 8,857,947 |
| Dec 2021 | $180.80 | $188.95 | $175.67 | $185.30 | +4.19% | 5,468,842 |
| Nov 2021 | $178.13 | $188.18 | $175.64 | $177.85 | +0.72% | 4,447,040 |
| Oct 2021 | $178.11 | $179.00 | $165.33 | $176.57 | -0.66% | 4,720,630 |
| Sep 2021 | $175.05 | $187.45 | $175.02 | $177.75 | +2.02% | 4,806,581 |
| Aug 2021 | $182.00 | $185.99 | $163.91 | $174.23 | -3.12% | 4,843,002 |
| Jul 2021 | $174.71 | $181.86 | $173.05 | $179.84 | +2.86% | 4,250,705 |
| Jun 2021 | $171.47 | $185.38 | $171.03 | $174.84 | +5.34% | 7,204,270 |
| May 2021 | $151.48 | $166.78 | $150.25 | $165.98 | +10.09% | 5,511,774 |
| Apr 2021 | $153.60 | $157.98 | $149.90 | $150.77 | -3.39% | 5,680,857 |
| Mar 2021 | $149.21 | $159.55 | $145.55 | $156.06 | +5.50% | 8,922,679 |
| Feb 2021 | $140.16 | $163.37 | $139.29 | $147.93 | +5.27% | 8,315,222 |
| Jan 2021 | $155.81 | $155.81 | $140.04 | $140.52 | -9.09% | 6,823,455 |
| Dec 2020 | $135.60 | $156.30 | $135.18 | $154.57 | +14.96% | 5,634,418 |
| Nov 2020 | $133.06 | $144.65 | $132.66 | $134.46 | +2.41% | 3,527,907 |
| Oct 2020 | $132.63 | $133.82 | $129.28 | $131.29 | -0.87% | 2,979,247 |
| Sep 2020 | $131.80 | $136.31 | $129.59 | $132.44 | +0.01% | 3,570,746 |
| Aug 2020 | $119.62 | $136.91 | $119.51 | $132.43 | +10.97% | 3,522,043 |
| Jul 2020 | $124.76 | $128.15 | $118.66 | $119.34 | -5.01% | 4,219,855 |
| Jun 2020 | $124.90 | $132.13 | $123.83 | $125.63 | -0.30% | 4,653,149 |
| May 2020 | $121.64 | $129.32 | $115.19 | $126.01 | +1.96% | 4,505,286 |
| Apr 2020 | $118.00 | $128.79 | $113.98 | $123.59 | +3.03% | 4,824,296 |
| Mar 2020 | $131.00 | $133.99 | $108.01 | $119.95 | -8.26% | 9,191,431 |
| Feb 2020 | $138.68 | $144.39 | $128.00 | $130.75 | -5.83% | 4,126,848 |
| Jan 2020 | $142.00 | $143.76 | $138.51 | $138.84 | -1.21% | 3,172,644 |
| Dec 2019 | $141.35 | $144.02 | $139.70 | $140.54 | +0.24% | 2,196,736 |
| Nov 2019 | $139.62 | $145.41 | $139.45 | $140.21 | +1.20% | 2,441,551 |
| Oct 2019 | $134.63 | $139.09 | $129.74 | $138.55 | +3.02% | 3,193,380 |
| Sep 2019 | $131.40 | $138.41 | $130.58 | $134.49 | +2.95% | 3,050,666 |
| Aug 2019 | $130.20 | $131.40 | $125.64 | $130.63 | +1.22% | 2,865,095 |
| Jul 2019 | $126.63 | $133.16 | $125.32 | $129.05 | +4.08% | 3,393,202 |
| Jun 2019 | $117.58 | $126.00 | $117.44 | $123.99 | +5.45% | 2,438,325 |
| May 2019 | $123.95 | $123.95 | $117.05 | $117.58 | -4.87% | 3,462,880 |
| Apr 2019 | $119.46 | $125.43 | $119.46 | $123.60 | +4.73% | 2,641,797 |
| Mar 2019 | $120.40 | $122.28 | $116.81 | $118.02 | -2.50% | 3,022,600 |
| Feb 2019 | $122.43 | $123.72 | $116.40 | $121.04 | -1.73% | 3,082,619 |
| Jan 2019 | $114.68 | $126.64 | $114.29 | $123.17 | +6.11% | 3,287,696 |
| Dec 2018 | $123.26 | $123.82 | $111.12 | $116.08 | -4.45% | 4,710,828 |
| Nov 2018 | $116.90 | $122.32 | $114.55 | $121.48 | +3.78% | 4,882,546 |
| Oct 2018 | $124.60 | $126.02 | $114.14 | $117.05 | -5.87% | 6,114,572 |
| Sep 2018 | $122.17 | $125.89 | $119.02 | $124.35 | +0.22% | 3,203,580 |
| Aug 2018 | $132.50 | $133.18 | $121.42 | $124.08 | -5.89% | 4,286,452 |
| Jul 2018 | $127.52 | $135.57 | $127.00 | $131.84 | +2.35% | 2,651,748 |
| Jun 2018 | $131.29 | $137.56 | $127.10 | $128.81 | +0.66% | 3,465,929 |
| May 2018 | $130.69 | $138.68 | $126.36 | $127.97 | -2.30% | 3,714,849 |
| Apr 2018 | $128.95 | $131.87 | $124.45 | $130.98 | +0.47% | 4,385,552 |
| Mar 2018 | $133.48 | $133.56 | $124.46 | $130.37 | -3.14% | 4,413,527 |
| Feb 2018 | $138.24 | $139.48 | $131.31 | $134.60 | -2.41% | 4,414,261 |
| Jan 2018 | $127.43 | $140.99 | $127.17 | $137.92 | +8.45% | 4,420,974 |
| Dec 2017 | $125.40 | $128.44 | $122.63 | $127.17 | +0.66% | 2,682,608 |
| Nov 2017 | $124.29 | $128.11 | $122.49 | $126.34 | +1.89% | 3,176,581 |
| Oct 2017 | $118.83 | $124.44 | $118.82 | $124.00 | +4.05% | 3,448,862 |
| Sep 2017 | $112.74 | $121.80 | $112.63 | $119.17 | +5.48% | 3,712,107 |
| Aug 2017 | $114.12 | $114.49 | $111.29 | $112.98 | +0.12% | 4,230,110 |
| Jul 2017 | $105.80 | $113.00 | $105.65 | $112.84 | +7.45% | 4,522,401 |
| Jun 2017 | $107.84 | $109.62 | $103.62 | $105.02 | -2.34% | 5,812,281 |
| May 2017 | $108.29 | $110.35 | $105.69 | $107.54 | -0.55% | 5,180,279 |
| Apr 2017 | $108.62 | $110.33 | $104.17 | $108.14 | -0.44% | 5,866,232 |
| Mar 2017 | $114.82 | $114.98 | $108.41 | $108.62 | -4.00% | 5,186,121 |
| Feb 2017 | $115.84 | $116.15 | $111.12 | $113.15 | -2.25% | 5,009,916 |
| Jan 2017 | $118.17 | $121.39 | $115.07 | $115.75 | -1.24% | 4,111,777 |
| Dec 2016 | $117.69 | $123.18 | $116.70 | $117.20 | -1.12% | 4,192,173 |
| Nov 2016 | $115.76 | $118.81 | $109.94 | $118.53 | +2.48% | 5,319,621 |
| Oct 2016 | $114.49 | $117.18 | $114.09 | $115.66 | -0.34% | 4,080,611 |
| Sep 2016 | $121.59 | $122.09 | $114.38 | $116.06 | -3.79% | 6,822,900 |
| Aug 2016 | $112.12 | $121.77 | $109.08 | $120.63 | +8.09% | 8,964,500 |
| Jul 2016 | $99.58 | $112.79 | $98.48 | $111.60 | +11.61% | 7,845,800 |
| Jun 2016 | $104.24 | $110.00 | $98.39 | $99.99 | -3.31% | 11,610,800 |
| May 2016 | $102.52 | $104.82 | $98.02 | $103.41 | +1.68% | 10,442,900 |
| Apr 2016 | $103.47 | $107.91 | $97.80 | $101.70 | -4.35% | 10,854,900 |
| Mar 2016 | $105.30 | $110.29 | $104.89 | $106.32 | +2.13% | 8,307,800 |
| Feb 2016 | $120.00 | $120.77 | $102.54 | $104.10 | -13.27% | 10,593,500 |
| Jan 2016 | $121.52 | $122.26 | $108.94 | $120.03 | -2.45% | 8,493,600 |
| Dec 2015 | $125.75 | $127.28 | $121.67 | $123.04 | -1.11% | 6,942,900 |
| Nov 2015 | $123.18 | $125.19 | $120.99 | $124.42 | +1.47% | 4,932,800 |
| Oct 2015 | $118.49 | $126.45 | $117.23 | $122.62 | +4.55% | 5,929,000 |
| Sep 2015 | $115.58 | $123.41 | $113.16 | $117.28 | -0.93% | 9,865,800 |
| Aug 2015 | $132.44 | $133.39 | $109.07 | $118.38 | -11.30% | 7,952,500 |
| Jul 2015 | $133.72 | $136.39 | $127.94 | $133.46 | -0.22% | 5,849,100 |
| Jun 2015 | $137.80 | $137.98 | $131.92 | $133.75 | -3.00% | 4,898,500 |
| May 2015 | $138.75 | $142.34 | $136.50 | $137.89 | -0.81% | 5,461,000 |
| Apr 2015 | $138.33 | $142.84 | $137.20 | $139.02 | -0.62% | 5,451,500 |
| Mar 2015 | $135.25 | $145.80 | $133.60 | $139.89 | +3.34% | 7,387,200 |
| Feb 2015 | $130.10 | $138.70 | $128.96 | $135.37 | +5.06% | 5,867,000 |
| Jan 2015 | $126.23 | $132.42 | $121.21 | $128.85 | +2.69% | 6,699,600 |
| Dec 2014 | $124.66 | $129.30 | $121.06 | $125.48 | +1.91% | 8,056,500 |
| Nov 2014 | $121.30 | $123.33 | $117.50 | $123.13 | +1.47% | 8,026,600 |
| Oct 2014 | $117.94 | $121.44 | $108.40 | $121.35 | +3.25% | 10,715,600 |
| Sep 2014 | $115.94 | $119.81 | $114.97 | $117.53 | +2.81% | 6,340,200 |
| Aug 2014 | $117.71 | $119.82 | $113.92 | $114.32 | -3.11% | 5,419,400 |
| Jul 2014 | $121.43 | $122.35 | $116.61 | $117.99 | -1.40% | 5,568,800 |
| Jun 2014 | $114.12 | $119.88 | $113.27 | $119.66 | +5.79% | 7,452,600 |
| May 2014 | $110.02 | $113.39 | $107.53 | $113.11 | +4.33% | 7,703,500 |
| Apr 2014 | $112.95 | $113.59 | $103.38 | $108.42 | -3.97% | 11,322,900 |
| Mar 2014 | $113.84 | $115.28 | $106.31 | $112.90 | -2.08% | 9,660,400 |
| Feb 2014 | $113.97 | $118.41 | $110.75 | $115.30 | +0.47% | 7,753,200 |
| Jan 2014 | $121.60 | $121.74 | $113.61 | $114.76 | -5.87% | 9,045,900 |
| Dec 2013 | $124.82 | $125.55 | $118.11 | $121.92 | -2.50% | 8,815,500 |
| Nov 2013 | $129.51 | $130.35 | $124.76 | $125.05 | -3.38% | 8,001,200 |
| Oct 2013 | $128.03 | $132.53 | $123.50 | $129.42 | +1.09% | 7,704,200 |
| Sep 2013 | $124.00 | $132.34 | $123.72 | $128.03 | +5.99% | 6,721,300 |
| Aug 2013 | $126.25 | $134.94 | $120.62 | $120.79 | -0.91% | 8,360,300 |
| Jul 2013 | $122.39 | $131.50 | $120.11 | $121.90 | +1.03% | 9,083,500 |
| Jun 2013 | $115.58 | $123.18 | $112.28 | $120.66 | +2.65% | 13,879,300 |
| May 2013 | $114.27 | $130.99 | $112.84 | $117.55 | +1.07% | 17,928,700 |
| Apr 2013 | $101.88 | $116.82 | $99.70 | $116.30 | +13.31% | 15,394,800 |
| Mar 2013 | $102.33 | $104.64 | $101.48 | $102.64 | +0.04% | 9,150,800 |
| Feb 2013 | $97.24 | $106.00 | $97.19 | $102.60 | +7.58% | 12,666,000 |
| Jan 2013 | $94.78 | $97.55 | $93.20 | $95.37 | +2.27% | 10,841,100 |
| Dec 2012 | $85.62 | $93.36 | $84.95 | $93.25 | +8.33% | 7,727,300 |
| Nov 2012 | $77.60 | $86.84 | $76.17 | $86.08 | +11.11% | 6,800,700 |
| Oct 2012 | $77.12 | $79.14 | $74.27 | $77.47 | -1.32% | 7,462,700 |
| Sep 2012 | $78.70 | $83.74 | $78.01 | $78.51 | -1.39% | 7,274,400 |
| Aug 2012 | $77.08 | $82.74 | $76.22 | $79.62 | +4.06% | 10,557,300 |
| Jul 2012 | $80.34 | $81.12 | $72.04 | $76.51 | -4.93% | 5,931,700 |
| Jun 2012 | $75.85 | $80.50 | $73.90 | $80.48 | +4.67% | 7,233,100 |
| May 2012 | $79.54 | $81.60 | $75.74 | $76.89 | -5.98% | 9,748,500 |
| Apr 2012 | $85.66 | $86.98 | $78.91 | $81.78 | -5.81% | 8,600,900 |
| Mar 2012 | $82.57 | $87.15 | $79.70 | $86.82 | +4.97% | 9,978,900 |
| Feb 2012 | $74.91 | $84.90 | $74.91 | $82.71 | +12.56% | 12,564,400 |
| Jan 2012 | $67.39 | $74.88 | $67.27 | $73.48 | +11.11% | 10,356,500 |
| Dec 2011 | $65.57 | $68.66 | $63.27 | $66.13 | +0.33% | 9,804,500 |
| Nov 2011 | $65.31 | $66.38 | $60.37 | $65.91 | -1.20% | 12,592,500 |
| Oct 2011 | $68.22 | $69.81 | $65.30 | $66.71 | -2.27% | 10,780,300 |
| Sep 2011 | $71.60 | $72.17 | $66.34 | $68.26 | -4.98% | 11,019,800 |
| Aug 2011 | $82.09 | $82.57 | $70.05 | $71.84 | -12.30% | 17,018,900 |
| Jul 2011 | $82.44 | $85.49 | $81.03 | $81.92 | -0.61% | 8,665,800 |
| Jun 2011 | $82.71 | $82.85 | $79.03 | $82.42 | -1.04% | 11,834,100 |
| May 2011 | $80.77 | $84.00 | $78.62 | $83.29 | +4.53% | 14,404,900 |
| Apr 2011 | $80.53 | $81.00 | $75.85 | $79.68 | -0.71% | 18,870,800 |
| Mar 2011 | $93.72 | $93.90 | $77.36 | $80.25 | -13.99% | 30,782,900 |
| Feb 2011 | $82.61 | $93.74 | $82.34 | $93.30 | +13.53% | 17,676,700 |
| Jan 2011 | $79.02 | $86.10 | $78.70 | $82.18 | +4.51% | 11,839,200 |
| Dec 2010 | $79.06 | $79.81 | $76.84 | $78.63 | +1.21% | 8,223,300 |
| Nov 2010 | $70.10 | $78.97 | $69.33 | $77.69 | +9.70% | 16,857,200 |
| Oct 2010 | $71.75 | $72.66 | $69.65 | $70.82 | -1.06% | 10,916,500 |
| Sep 2010 | $68.25 | $73.36 | $67.56 | $71.58 | +5.51% | 13,948,700 |
| Aug 2010 | $71.46 | $74.67 | $67.66 | $67.84 | -3.40% | 16,058,400 |
| Jul 2010 | $68.44 | $73.34 | $68.02 | $70.23 | +2.42% | 14,938,100 |
| Jun 2010 | $71.93 | $73.21 | $68.05 | $68.57 | -5.21% | 15,398,300 |
| May 2010 | $77.33 | $78.56 | $71.81 | $72.34 | -6.16% | 20,802,600 |
| Apr 2010 | $79.92 | $81.65 | $76.16 | $77.09 | -4.14% | 23,745,200 |
| Mar 2010 | $74.25 | $82.46 | $73.02 | $80.42 | +7.47% | 34,887,200 |
| Feb 2010 | $78.99 | $80.79 | $71.00 | $74.83 | -2.82% | 86,416,700 |
| Jan 2010 | $84.75 | $91.97 | $76.51 | $77.00 | -8.51% | 16,982,500 |
| Dec 2009 | $80.07 | $85.70 | $79.83 | $84.16 | +7.16% | 7,865,700 |
| Nov 2009 | $80.01 | $80.73 | $75.79 | $78.54 | -0.44% | 8,621,100 |
| Oct 2009 | $78.37 | $80.74 | $74.14 | $78.89 | +0.41% | 11,349,400 |
| Sep 2009 | $85.54 | $86.30 | $78.27 | $78.57 | -7.77% | 10,865,300 |
| Aug 2009 | $86.00 | $87.67 | $83.37 | $85.19 | +1.20% | 10,055,700 |
| Jul 2009 | $75.03 | $85.12 | $72.90 | $84.18 | +11.45% | 11,280,400 |
| Jun 2009 | $80.98 | $82.25 | $74.33 | $75.53 | -5.76% | 13,019,800 |
| May 2009 | $79.25 | $83.94 | $72.50 | $80.15 | +1.25% | 17,244,500 |
| Apr 2009 | $66.17 | $81.90 | $65.90 | $79.16 | +25.06% | 24,572,300 |
| Mar 2009 | $62.39 | $67.27 | $56.79 | $63.30 | +0.25% | 24,879,800 |
| Feb 2009 | $62.95 | $71.50 | $61.74 | $63.14 | -0.58% | 23,065,500 |
| Jan 2009 | $65.25 | $68.54 | $61.00 | $63.51 | -2.95% | 22,854,200 |
| Dec 2008 | $61.85 | $69.78 | $55.41 | $65.44 | +3.71% | 29,918,900 |
| Nov 2008 | $76.25 | $83.75 | $58.63 | $63.10 | -17.07% | 29,141,200 |
| Oct 2008 | $82.63 | $85.19 | $57.01 | $76.09 | -11.32% | 32,101,600 |
| Sep 2008 | $89.48 | $92.20 | $81.76 | $85.80 | -4.23% | 18,004,100 |
| Aug 2008 | $86.00 | $93.20 | $82.08 | $89.59 | +4.11% | 15,477,300 |
| Jul 2008 | $93.69 | $94.60 | $85.59 | $86.05 | -8.46% | 17,125,800 |
| Jun 2008 | $103.03 | $106.82 | $93.80 | $94.00 | -7.89% | 13,227,500 |
| May 2008 | $101.02 | $106.58 | $96.70 | $102.05 | +0.54% | 12,426,500 |
| Apr 2008 | $101.19 | $103.94 | $95.01 | $101.50 | +0.60% | 17,904,400 |
| Mar 2008 | $108.00 | $109.16 | $97.86 | $100.89 | -7.06% | 14,831,700 |
| Feb 2008 | $108.67 | $117.59 | $105.11 | $108.55 | +0.21% | 12,405,400 |
| Jan 2008 | $106.60 | $108.90 | $91.21 | $108.32 | +2.03% | 15,602,900 |
| Dec 2007 | $112.00 | $115.19 | $104.80 | $106.17 | -5.58% | 8,685,600 |
| Nov 2007 | $115.45 | $116.00 | $106.79 | $112.45 | -1.74% | 12,056,300 |
| Oct 2007 | $117.72 | $119.00 | $104.50 | $114.44 | -2.07% | 13,168,600 |
| Sep 2007 | $116.55 | $117.99 | $111.47 | $116.86 | +1.02% | 7,069,000 |
| Aug 2007 | $120.38 | $123.35 | $110.00 | $115.68 | -4.10% | 14,133,300 |
| Jul 2007 | $127.27 | $128.33 | $117.05 | $120.63 | -4.17% | 10,262,600 |
| Jun 2007 | $122.18 | $126.49 | $121.50 | $125.88 | +4.24% | 10,865,200 |
| May 2007 | $121.74 | $123.00 | $116.24 | $120.76 | -0.54% | 15,690,500 |
| Apr 2007 | $126.88 | $128.50 | $120.81 | $121.42 | -5.26% | 15,337,400 |
| Mar 2007 | $130.51 | $135.63 | $127.77 | $128.16 | -4.07% | 13,535,200 |
| Feb 2007 | $133.00 | $138.00 | $130.00 | $133.60 | +1.38% | 10,023,900 |
| Jan 2007 | $135.25 | $137.97 | $127.81 | $131.78 | -1.88% | 12,585,300 |
| Dec 2006 | $120.34 | $135.09 | $119.24 | $134.31 | +11.88% | 8,540,800 |
| Nov 2006 | $118.75 | $125.02 | $116.73 | $120.05 | +1.74% | 12,297,800 |
| Oct 2006 | $109.70 | $120.36 | $109.67 | $118.00 | +8.36% | 7,521,300 |
| Sep 2006 | $108.30 | $109.29 | $103.78 | $108.90 | +0.52% | 5,617,200 |
| Aug 2006 | $104.08 | $113.45 | $102.87 | $108.34 | +2.97% | 6,457,700 |
| Jul 2006 | $103.72 | $106.23 | $94.52 | $105.22 | +0.60% | 6,784,500 |
| Jun 2006 | $106.64 | $110.54 | $95.20 | $104.59 | -2.60% | 9,177,900 |
| May 2006 | $119.00 | $124.00 | $106.00 | $107.38 | -8.32% | 9,726,700 |
| Apr 2006 | $110.00 | $118.15 | $109.75 | $117.13 | +7.56% | 4,983,900 |
| Mar 2006 | $106.80 | $110.28 | $104.76 | $108.90 | +1.90% | 6,570,300 |
| Feb 2006 | $103.50 | $108.83 | $101.65 | $106.87 | +3.05% | 6,680,600 |
| Jan 2006 | $105.80 | $108.25 | $99.93 | $103.71 | -0.87% | 10,616,200 |
| Dec 2005 | $97.88 | $104.90 | $96.05 | $104.62 | +8.13% | 9,462,900 |
| Nov 2005 | $92.56 | $100.80 | $89.80 | $96.75 | +4.25% | 8,037,900 |
| Oct 2005 | $92.94 | $93.50 | $86.04 | $92.81 | +0.48% | 7,834,700 |
| Sep 2005 | $81.30 | $94.33 | $81.05 | $92.37 | +12.67% | 8,005,600 |
| Aug 2005 | $76.60 | $82.84 | $74.79 | $81.98 | +8.07% | 6,769,400 |
| Jul 2005 | $72.04 | $76.30 | $71.93 | $75.86 | +6.11% | 5,757,200 |
| Jun 2005 | $71.95 | $73.09 | $70.95 | $71.49 | -0.31% | 6,284,800 |
| May 2005 | $72.75 | $75.25 | $71.00 | $71.71 | -1.38% | 6,379,500 |
| Apr 2005 | $74.60 | $76.81 | $71.54 | $72.71 | -2.25% | 5,448,200 |
| Mar 2005 | $77.85 | $79.50 | $73.93 | $74.38 | -4.37% | 5,608,900 |
| Feb 2005 | $78.40 | $80.40 | $76.82 | $77.78 | -0.52% | 4,698,600 |
| Jan 2005 | $82.10 | $82.27 | $77.05 | $78.19 | -4.49% | 4,528,300 |
| Dec 2004 | $74.50 | $81.87 | $73.42 | $81.87 | +9.58% | 5,332,400 |
| Nov 2004 | $76.50 | $79.50 | $74.50 | $74.71 | -3.71% | 5,292,100 |
| Oct 2004 | $76.88 | $78.71 | $74.49 | $77.59 | +1.58% | 4,353,700 |
| Sep 2004 | $79.80 | $80.10 | $73.30 | $76.38 | -3.55% | 5,012,400 |
| Aug 2004 | $79.75 | $80.28 | $74.19 | $79.19 | -1.01% | 4,714,400 |
| Jul 2004 | $82.62 | $82.94 | $76.82 | $80.00 | -1.98% | 5,424,200 |
| Jun 2004 | $72.80 | $81.95 | $71.95 | $81.62 | +12.81% | 7,097,100 |
| May 2004 | $73.31 | $74.67 | $65.65 | $72.35 | -1.17% | 4,058,100 |
| Apr 2004 | $72.46 | $76.55 | $70.71 | $73.21 | -1.73% | 2,493,800 |
| Mar 2004 | $70.60 | $75.88 | $68.25 | $74.50 | +7.77% | 2,914,500 |
| Feb 2004 | $67.85 | $69.99 | $64.52 | $69.13 | +4.11% | 2,316,800 |
| Jan 2004 | $69.00 | $72.29 | $65.80 | $66.40 | -3.42% | 2,325,500 |
| Dec 2003 | $61.10 | $69.75 | $61.00 | $68.75 | +15.41% | 2,714,400 |
| Nov 2003 | $58.90 | $64.18 | $57.80 | $59.57 | +2.67% | 3,786,500 |
| Oct 2003 | $60.10 | $64.20 | $57.75 | $58.02 | -2.57% | 4,049,800 |
| Sep 2003 | $56.85 | $67.52 | $56.50 | $59.55 | +7.51% | 4,525,100 |
| Aug 2003 | $50.60 | $58.20 | $49.65 | $55.39 | +7.97% | 2,339,300 |
| Jul 2003 | $52.09 | $59.49 | $50.65 | $51.30 | -0.97% | 2,337,600 |
| Jun 2003 | $48.00 | $53.75 | $48.00 | $51.80 | +8.64% | 1,828,400 |
| May 2003 | $44.60 | $47.89 | $44.50 | $47.68 | +5.30% | 2,774,300 |
| Apr 2003 | $45.30 | $46.00 | $41.17 | $45.28 | +0.73% | 2,234,700 |
| Mar 2003 | $48.45 | $48.96 | $44.40 | $44.95 | -5.33% | 1,600,200 |
| Feb 2003 | $48.91 | $50.19 | $47.27 | $47.48 | -0.67% | 1,222,100 |
| Jan 2003 | $53.00 | $55.37 | $47.30 | $47.80 | -9.81% | 1,055,300 |
| Dec 2002 | $52.90 | $53.75 | $50.50 | $53.00 | +0.19% | 946,700 |
| Nov 2002 | $50.75 | $53.85 | $50.75 | $52.90 | +8.85% | 954,500 |
| Oct 2002 | $49.80 | $50.99 | $45.50 | $48.60 | -4.89% | 1,551,400 |
| Sep 2002 | $48.40 | $54.30 | $47.61 | $51.10 | +2.12% | 1,277,200 |
| Aug 2002 | $48.10 | $52.00 | $47.05 | $50.04 | +4.32% | 1,108,900 |
| Jul 2002 | $52.80 | $53.00 | $47.00 | $47.97 | -9.49% | 1,504,800 |
| Jun 2002 | $55.00 | $55.00 | $49.25 | $53.00 | -4.28% | 1,664,100 |
| May 2002 | $55.00 | $57.45 | $53.01 | $55.37 | +0.98% | 1,344,700 |
| Apr 2002 | $55.75 | $56.90 | $54.39 | $54.83 | -5.71% | 873,300 |
| Mar 2002 | $51.45 | $60.00 | $51.30 | $58.15 | +13.02% | 1,180,300 |
| Feb 2002 | $52.40 | $54.75 | $48.75 | $51.45 | -1.74% | 1,146,200 |
| Jan 2002 | $50.51 | $55.30 | $50.50 | $52.36 | +2.75% | 1,524,000 |
| Dec 2001 | $51.20 | $51.90 | $47.02 | $50.96 | -1.81% | 994,100 |
| Nov 2001 | $49.20 | $54.69 | $49.02 | $51.90 | +5.49% | 1,276,600 |
| Oct 2001 | $53.45 | $56.70 | $49.05 | $49.20 | -5.11% | 659,500 |
| Sep 2001 | $62.00 | $62.10 | $46.60 | $51.85 | -15.14% | 500,000 |
| Aug 2001 | $66.10 | $66.50 | $60.37 | $61.10 | -7.84% | 438,800 |
| Jul 2001 | $71.05 | $71.44 | $65.75 | $66.30 | -5.89% | 424,500 |
| Jun 2001 | $70.00 | $70.60 | $66.46 | $70.45 | -1.12% | 452,000 |
| May 2001 | $68.80 | $71.50 | $65.92 | $71.25 | +5.23% | 869,700 |
| Apr 2001 | $69.00 | $70.95 | $65.10 | $67.71 | -4.30% | 602,100 |
| Mar 2001 | $67.75 | $75.64 | $64.75 | $70.75 | +1.65% | 585,300 |
| Feb 2001 | $69.50 | $70.70 | $66.01 | $69.60 | +2.19% | 425,300 |
| Jan 2001 | $62.95 | $69.15 | $58.02 | $68.11 | +8.20% | 1,116,000 |
| Dec 2000 | $71.35 | $71.97 | $62.76 | $62.95 | -11.65% | 578,600 |
| Nov 2000 | $80.13 | $83.40 | $69.60 | $71.25 | -11.08% | 489,900 |
| Oct 2000 | $79.80 | $81.44 | $78.26 | $80.13 | +2.08% | 386,200 |
| Sep 2000 | $87.50 | $87.56 | $76.19 | $78.50 | -10.03% | 461,200 |
| Aug 2000 | $85.63 | $90.00 | $82.13 | $87.25 | +3.10% | 590,600 |
| Jul 2000 | $90.00 | $94.00 | $82.63 | $84.63 | -9.19% | 353,800 |
| Jun 2000 | $91.13 | $96.00 | $83.19 | $93.19 | +1.98% | 441,600 |
| May 2000 | $102.75 | $103.75 | $90.88 | $91.38 | -8.57% | 414,800 |
| Apr 2000 | $104.75 | $108.25 | $97.38 | $99.94 | -3.91% | 440,000 |
| Mar 2000 | $81.31 | $104.00 | $80.50 | $104.00 | +27.90% | 574,200 |
| Feb 2000 | $87.50 | $92.50 | $80.50 | $81.31 | -6.81% | 404,700 |
| Jan 2000 | $97.50 | $97.63 | $79.88 | $87.25 | -10.40% | 534,000 |
| Dec 1999 | $67.81 | $97.38 | $67.25 | $97.38 | +43.33% | 629,700 |
| Nov 1999 | $68.88 | $73.00 | $65.75 | $67.94 | -1.36% | 677,800 |
| Oct 1999 | $65.13 | $69.00 | $63.31 | $68.88 | +10.42% | 1,165,600 |
| Sep 1999 | $63.13 | $69.31 | $60.75 | $62.38 | -0.89% | 846,800 |
| Aug 1999 | $69.25 | $69.50 | $61.75 | $62.94 | -10.09% | 301,800 |
| Jul 1999 | $64.38 | $70.00 | $64.00 | $70.00 | +9.38% | 511,600 |
| Jun 1999 | $55.50 | $64.00 | $54.69 | $64.00 | +18.52% | 303,000 |
| May 1999 | $57.25 | $59.50 | $52.38 | $54.00 | -5.68% | 233,900 |
| Apr 1999 | $60.50 | $63.00 | $56.63 | $57.25 | 0.00% | 401,100 |
| Mar 1999 | $50.88 | $58.75 | $48.38 | $57.25 | +9.57% | 498,200 |
| Feb 1999 | $52.63 | $53.00 | $49.63 | $52.25 | -0.48% | 339,600 |
| Jan 1999 | $52.75 | $53.38 | $45.94 | $52.50 | -1.29% | 426,200 |
| Dec 1998 | $50.63 | $54.88 | $49.38 | $53.19 | +5.06% | 316,000 |
| Nov 1998 | $51.25 | $54.13 | $47.50 | $50.63 | +4.38% | 289,400 |
| Oct 1998 | $44.25 | $54.00 | $42.56 | $48.50 | +8.08% | 482,400 |
| Sep 1998 | $43.56 | $48.38 | $40.94 | $44.88 | +6.85% | 448,000 |
| Aug 1998 | $48.69 | $49.25 | $41.00 | $42.00 | -14.18% | 355,000 |
| Jul 1998 | $52.00 | $52.44 | $48.69 | $48.94 | -5.66% | 391,800 |
| Jun 1998 | $48.50 | $52.00 | $47.88 | $51.88 | +3.75% | 365,000 |
| May 1998 | $51.75 | $53.00 | $49.81 | $50.00 | -4.76% | 267,200 |
| Apr 1998 | $52.75 | $54.25 | $50.00 | $52.50 | -0.47% | 574,900 |
| Mar 1998 | $55.88 | $55.88 | $50.81 | $52.75 | -3.87% | 535,100 |
| Feb 1998 | $56.50 | $57.25 | $51.50 | $54.88 | -2.44% | 373,000 |
| Jan 1998 | $57.00 | $59.63 | $54.50 | $56.25 | -1.96% | 375,600 |
| Dec 1997 | $57.88 | $58.00 | $53.25 | $57.38 | 0.00% | 418,700 |
| Nov 1997 | $56.38 | $57.75 | $51.75 | $57.38 | +2.00% | 649,800 |
| Oct 1997 | $61.25 | $65.00 | $56.00 | $56.25 | -7.79% | 535,200 |
| Sep 1997 | $52.50 | $63.00 | $52.25 | $61.00 | +15.64% | 420,100 |
| Aug 1997 | $59.38 | $59.75 | $52.13 | $52.75 | -14.05% | 734,600 |
| Jul 1997 | $58.25 | $61.88 | $56.75 | $61.38 | +3.59% | 332,300 |
| Jun 1997 | $58.63 | $60.63 | $57.75 | $59.25 | +3.04% | 518,800 |
| May 1997 | $57.75 | $64.38 | $57.00 | $57.50 | -0.43% | 1,145,000 |
| Apr 1997 | $50.50 | $58.00 | $50.50 | $57.75 | +14.36% | 556,000 |
| Mar 1997 | $51.38 | $52.38 | $49.75 | $50.50 | -1.94% | 391,600 |
| Feb 1997 | $50.75 | $55.63 | $50.00 | $51.50 | -0.48% | 443,900 |
| Jan 1997 | $57.50 | $57.88 | $51.50 | $51.75 | -10.00% | 1,237,700 |
| Dec 1996 | $53.50 | $57.88 | $52.75 | $57.50 | +5.26% | 402,000 |
| Nov 1996 | $47.88 | $55.63 | $47.88 | $54.63 | +15.00% | 474,100 |
| Oct 1996 | $51.75 | $51.75 | $47.25 | $47.50 | -7.32% | 1,040,800 |
| Sep 1996 | $48.00 | $51.50 | $47.88 | $51.25 | +6.49% | 488,600 |
| Aug 1996 | $49.63 | $50.50 | $48.13 | $48.13 | -0.77% | 392,600 |
| Jul 1996 | $49.13 | $49.13 | $45.00 | $48.50 | -3.24% | 411,600 |
| Jun 1996 | $45.50 | $51.13 | $45.50 | $50.13 | +9.56% | 481,600 |
| May 1996 | $45.25 | $45.75 | $44.13 | $45.75 | +0.55% | 209,800 |
| Apr 1996 | $44.25 | $45.63 | $43.25 | $45.50 | +2.25% | 456,300 |
| Mar 1996 | $43.00 | $44.75 | $41.25 | $44.50 | +3.79% | 496,600 |
| Feb 1996 | $43.13 | $44.25 | $42.75 | $42.88 | -0.87% | 633,100 |
| Jan 1996 | $42.25 | $43.88 | $41.88 | $43.25 | +2.37% | 582,400 |
| Dec 1995 | $39.63 | $42.50 | $39.63 | $42.25 | +7.30% | 243,100 |
| Nov 1995 | $36.88 | $39.63 | $36.75 | $39.38 | +6.06% | 310,600 |
| Oct 1995 | $37.00 | $38.75 | $36.50 | $37.13 | -2.62% | 600,000 |
| Sep 1995 | $39.38 | $39.38 | $35.50 | $38.13 | -3.17% | 379,300 |
| Aug 1995 | $41.25 | $41.25 | $39.00 | $39.38 | -5.41% | 694,200 |
| Jul 1995 | $39.88 | $42.88 | $39.63 | $41.63 | +4.72% | 930,600 |
| Jun 1995 | $39.00 | $40.63 | $38.38 | $39.75 | +2.25% | 471,300 |
| May 1995 | $40.88 | $41.38 | $36.88 | $38.88 | -4.01% | 269,800 |
| Apr 1995 | $39.50 | $42.38 | $39.25 | $40.50 | +1.89% | 143,900 |
| Mar 1995 | $35.75 | $40.00 | $35.63 | $39.75 | +10.80% | 220,300 |
| Feb 1995 | $37.88 | $38.13 | $34.75 | $35.88 | -6.82% | 226,100 |
| Jan 1995 | $42.00 | $42.13 | $38.13 | $38.50 | -8.06% | 309,500 |
| Dec 1994 | $42.50 | $42.50 | $41.00 | $41.88 | -1.47% | 204,800 |
| Nov 1994 | $43.63 | $43.88 | $41.88 | $42.50 | -2.58% | 213,700 |
| Oct 1994 | $41.00 | $43.88 | $40.75 | $43.63 | +6.40% | 325,500 |
| Sep 1994 | $43.13 | $43.50 | $39.75 | $41.00 | -4.65% | 452,200 |
| Aug 1994 | $42.75 | $44.00 | $42.25 | $43.00 | +0.88% | 323,900 |
| Jul 1994 | $43.88 | $45.13 | $42.50 | $42.63 | -4.48% | 200,300 |
| Jun 1994 | $41.25 | $44.63 | $40.25 | $44.63 | +9.51% | 767,100 |
| May 1994 | $38.63 | $40.75 | $37.88 | $40.75 | +4.82% | 361,900 |
| Apr 1994 | $38.00 | $39.38 | $37.88 | $38.88 | +2.30% | 250,300 |
| Mar 1994 | $39.00 | $39.88 | $37.88 | $38.00 | -2.25% | 288,800 |
| Feb 1994 | $36.13 | $38.88 | $34.88 | $38.88 | +7.61% | 696,400 |
| Jan 1994 | $31.75 | $36.38 | $31.75 | $36.13 | +12.89% | 542,500 |
| Dec 1993 | $31.88 | $32.88 | $30.50 | $32.00 | +7.11% | 293,000 |
| Nov 1993 | $34.75 | $34.88 | $28.00 | $29.88 | -13.09% | 370,300 |
| Oct 1993 | $32.00 | $34.50 | $31.88 | $34.38 | +6.18% | 186,000 |
| Sep 1993 | $31.88 | $32.63 | $30.75 | $32.38 | +1.17% | 392,100 |
| Aug 1993 | $31.00 | $32.63 | $30.63 | $32.00 | +2.40% | 498,500 |
| Jul 1993 | $29.25 | $31.25 | $28.25 | $31.25 | +8.70% | 173,000 |
| Jun 1993 | $30.38 | $31.75 | $27.13 | $28.75 | -5.74% | 598,300 |
| May 1993 | $31.50 | $31.88 | $29.75 | $30.50 | -3.56% | 295,900 |
| Apr 1993 | $26.75 | $31.63 | $26.50 | $31.63 | +19.91% | 879,900 |
| Mar 1993 | $22.88 | $26.38 | $22.38 | $26.38 | +15.30% | 566,100 |
| Feb 1993 | $22.50 | $23.88 | $22.13 | $22.88 | +1.67% | 1,082,000 |
| Jan 1993 | $23.50 | $23.63 | $21.63 | $22.50 | -4.26% | 342,100 |
| Dec 1992 | $22.75 | $24.63 | $22.63 | $23.50 | +3.30% | 484,000 |
| Nov 1992 | $22.63 | $23.00 | $21.50 | $22.75 | +0.55% | 316,700 |
| Oct 1992 | $23.38 | $24.00 | $22.38 | $22.63 | -2.16% | 614,500 |
| Sep 1992 | $23.25 | $23.88 | $22.75 | $23.13 | -1.07% | 638,700 |
| Aug 1992 | $22.25 | $23.63 | $21.50 | $23.38 | +5.06% | 570,300 |
| Jul 1992 | $23.00 | $24.00 | $21.50 | $22.25 | -3.26% | 769,000 |
| Jun 1992 | $23.50 | $23.88 | $22.50 | $23.00 | -1.60% | 428,800 |
| May 1992 | $22.25 | $23.63 | $22.13 | $23.38 | +5.06% | 823,000 |
| Apr 1992 | $20.25 | $22.38 | $20.00 | $22.25 | +7.88% | 708,000 |
| Mar 1992 | $22.38 | $22.50 | $18.88 | $20.63 | -7.82% | 433,600 |
| Feb 1992 | $23.13 | $23.25 | $22.00 | $22.38 | -3.24% | 289,700 |
| Jan 1992 | $24.13 | $25.00 | $21.88 | $23.13 | -3.14% | 293,200 |
| Dec 1991 | $22.25 | $24.25 | $22.25 | $23.88 | +7.30% | 458,600 |
| Nov 1991 | $24.63 | $24.88 | $22.25 | $22.25 | -7.29% | 256,200 |
| Oct 1991 | $23.88 | $24.63 | $23.75 | $24.00 | +1.05% | 451,400 |
| Sep 1991 | $22.38 | $24.25 | $22.38 | $23.75 | +6.15% | 159,600 |
| Aug 1991 | $23.88 | $24.38 | $21.50 | $22.38 | -6.28% | 570,600 |
| Jul 1991 | $24.00 | $24.75 | $23.25 | $23.88 | +0.53% | 247,600 |
| Jun 1991 | $23.64 | $24.25 | $21.02 | $23.75 | +0.48% | 225,960 |
| May 1991 | $24.55 | $24.77 | $23.41 | $23.64 | -2.80% | 288,090 |
| Apr 1991 | $23.64 | $25.45 | $23.41 | $24.32 | +3.88% | 400,840 |
| Mar 1991 | $25.11 | $26.14 | $23.41 | $23.41 | -6.79% | 270,490 |
| Feb 1991 | $23.98 | $25.80 | $23.75 | $25.11 | +4.74% | 485,540 |
| Jan 1991 | $23.30 | $25.57 | $22.27 | $23.98 | +3.94% | 147,730 |
| Dec 1990 | $23.98 | $25.23 | $22.73 | $23.07 | -6.02% | 258,610 |
| Nov 1990 | $25.23 | $26.14 | $23.52 | $24.55 | -4.00% | 161,810 |
| Oct 1990 | $25.45 | $27.95 | $25.45 | $25.57 | +9.22% | 286,000 |
| Sep 1990 | $25.11 | $25.80 | $23.41 | $23.41 | -8.04% | 135,960 |
| Aug 1990 | $27.16 | $27.16 | $23.07 | $25.45 | -6.67% | 274,890 |
| Jul 1990 | $27.50 | $28.75 | $26.48 | $27.27 | -0.83% | 137,720 |
| Jun 1990 | $27.58 | $28.31 | $23.76 | $27.50 | +0.08% | 82,456 |
| May 1990 | $24.28 | $27.69 | $24.28 | $27.48 | +14.66% | 94,259 |
| Apr 1990 | $23.14 | $26.45 | $22.83 | $23.97 | +3.57% | 206,910 |
| Mar 1990 | $25.72 | $25.83 | $21.69 | $23.14 | -10.04% | 365,299 |
| Feb 1990 | $28.62 | $28.72 | $25.21 | $25.72 | -10.11% | 222,761 |
| Jan 1990 | $29.13 | $29.86 | $27.58 | $28.62 | -1.77% | 312,543 |
| Dec 1989 | $30.17 | $30.58 | $29.13 | $29.13 | -3.42% | 130,922 |
| Nov 1989 | $31.30 | $31.30 | $29.03 | $30.17 | -3.63% | 192,511 |
| Oct 1989 | $30.17 | $32.44 | $28.41 | $31.30 | +3.77% | 276,122 |
| Sep 1989 | $29.65 | $30.48 | $28.41 | $30.17 | +1.74% | 291,973 |
| Aug 1989 | $30.99 | $31.61 | $29.65 | $29.65 | -2.71% | 194,689 |
| Jul 1989 | $29.34 | $31.10 | $29.34 | $30.48 | +5.36% | 156,695 |
| Jun 1989 | $32.02 | $32.23 | $28.93 | $28.93 | -7.89% | 223,124 |
| May 1989 | $31.30 | $33.26 | $30.99 | $31.41 | +1.00% | 190,091 |
| Apr 1989 | $31.61 | $32.13 | $30.37 | $31.10 | -0.66% | 242,968 |
| Mar 1989 | $32.85 | $33.16 | $30.99 | $31.30 | -5.02% | 375,463 |
| Feb 1989 | $33.06 | $33.88 | $32.02 | $32.95 | -1.24% | 207,515 |
| Jan 1989 | $33.68 | $34.30 | $32.44 | $33.37 | -0.31% | 172,183 |
| Dec 1988 | $33.99 | $35.74 | $32.95 | $33.47 | -2.70% | 239,217 |
| Nov 1988 | $32.33 | $34.71 | $29.96 | $34.40 | +5.05% | 471,900 |
| Oct 1988 | $31.71 | $33.06 | $30.58 | $32.75 | +1.93% | 202,796 |
| Sep 1988 | $30.99 | $33.26 | $30.89 | $32.13 | +3.67% | 291,489 |
| Aug 1988 | $36.78 | $37.09 | $30.99 | $30.99 | -15.73% | 673,728 |
| Jul 1988 | $28.51 | $37.29 | $28.41 | $36.78 | +28.99% | 1,333,420 |
| Jun 1988 | $29.96 | $30.27 | $28.31 | $28.51 | -4.83% | 214,049 |
| May 1988 | $32.02 | $32.23 | $29.55 | $29.96 | -6.45% | 386,474 |
| Apr 1988 | $31.30 | $32.64 | $31.30 | $32.02 | +2.31% | 239,580 |
| Mar 1988 | $28.82 | $32.02 | $28.82 | $31.30 | +10.18% | 691,515 |
| Feb 1988 | $24.17 | $28.51 | $23.45 | $28.41 | +17.52% | 484,000 |
| Jan 1988 | $24.48 | $25.21 | $23.14 | $24.17 | +2.18% | 416,724 |
| Dec 1987 | $22.52 | $24.79 | $22.21 | $23.66 | +9.57% | 472,989 |
| Nov 1987 | $21.80 | $23.24 | $20.87 | $21.59 | -0.95% | 1,121,307 |
| Oct 1987 | $25.00 | $27.27 | $19.21 | $21.80 | -12.08% | 1,325,797 |
| Sep 1987 | $22.42 | $25.00 | $21.69 | $24.79 | +10.60% | 623,876 |
| Aug 1987 | $21.90 | $24.48 | $21.18 | $22.42 | -1.36% | 682,440 |
| Jul 1987 | $21.38 | $22.83 | $18.70 | $22.73 | +4.76% | 552,728 |
| Jun 1987 | $20.76 | $23.55 | $20.66 | $21.69 | +4.48% | 865,392 |
| May 1987 | $19.42 | $21.38 | $18.91 | $20.76 | +5.79% | 532,279 |
| Apr 1987 | $17.77 | $19.73 | $15.60 | $19.63 | +10.47% | 791,945 |
| Mar 1987 | $19.42 | $20.35 | $17.56 | $17.77 | -6.01% | 1,051,974 |
| Feb 1987 | $20.76 | $20.87 | $18.80 | $18.91 | -5.18% | 919,479 |
| Jan 1987 | $22.42 | $22.52 | $19.63 | $19.94 | -9.39% | 1,318,900 |
| Dec 1986 | $19.94 | $24.07 | $19.94 | $22.00 | +10.36% | 1,539,483 |
| Nov 1986 | $19.42 | $20.04 | $18.18 | $19.94 | +3.21% | 851,114 |
| Oct 1986 | $21.18 | $21.18 | $18.60 | $19.32 | -12.21% | 1,901,757 |
| Sep 1986 | $16.74 | $22.31 | $16.53 | $22.00 | +29.09% | 4,350,797 |
| Aug 1986 | $13.53 | $17.56 | $13.12 | $17.05 | +25.95% | 3,111,757 |
| Jul 1986 | $15.60 | $15.70 | $13.53 | $13.53 | -12.67% | 1,414,974 |
| Jun 1986 | $14.67 | $16.43 | $14.57 | $15.50 | +6.38% | 2,896,014 |
| May 1986 | $15.60 | $15.70 | $14.15 | $14.57 | -10.19% | 2,287,505 |
| Apr 1986 | $11.98 | $16.32 | $11.98 | $16.22 | +35.34% | 7,780,058 |
| Mar 1986 | $10.85 | $12.19 | $10.64 | $11.98 | +11.54% | 5,236,638 |
| Feb 1986 | $10.64 | $11.47 | $10.54 | $10.74 | +0.97% | 2,445,047 |
| Jan 1986 | $10.12 | $10.74 | $9.92 | $10.64 | +6.19% | 968,000 |
| Dec 1985 | $9.40 | $10.33 | $8.99 | $10.02 | +6.59% | 1,828,794 |
| Nov 1985 | $8.88 | $9.61 | $8.68 | $9.40 | +4.60% | 777,788 |
| Oct 1985 | $8.16 | $9.09 | $8.16 | $8.99 | +12.99% | 638,275 |
| Sep 1985 | $7.95 | $8.26 | $7.54 | $7.95 | 0.00% | 329,120 |
| Aug 1985 | $8.06 | $8.26 | $7.95 | $7.95 | +1.32% | 314,721 |
| Jul 1985 | $8.26 | $8.68 | $7.85 | $7.85 | -5.00% | 1,014,464 |
| Jun 1985 | $7.95 | $8.37 | $7.75 | $8.26 | +3.90% | 353,804 |
| May 1985 | $8.47 | $8.57 | $7.95 | $7.95 | -6.10% | 871,442 |
| Apr 1985 | $8.26 | $8.78 | $7.85 | $8.47 | +2.50% | 1,349,271 |
| Mar 1985 | $8.26 | $8.88 | $8.26 | $8.26 | 0.00% | 888,745 |
| Feb 1985 | $8.47 | $8.57 | $8.16 | $8.26 | -4.76% | 1,448,370 |
| Jan 1985 | $8.06 | $8.88 | $7.95 | $8.68 | +7.69% | 959,288 |
| Dec 1984 | $8.06 | $8.68 | $8.06 | $8.06 | 0.00% | 318,956 |
| Nov 1984 | $8.99 | $9.19 | $8.06 | $8.06 | -10.34% | 177,749 |
| Oct 1984 | $9.19 | $9.30 | $8.78 | $8.99 | -2.25% | 206,063 |
| Sep 1984 | $9.81 | $9.81 | $8.99 | $9.19 | -6.32% | 238,854 |
| Aug 1984 | $8.57 | $10.12 | $8.57 | $9.81 | +15.85% | 960,377 |
| Jul 1984 | $8.68 | $8.78 | $8.06 | $8.47 | -2.38% | 348,722 |
| Jun 1984 | $9.30 | $9.61 | $8.68 | $8.68 | -5.62% | 179,927 |
| May 1984 | $9.92 | $10.54 | $8.99 | $9.19 | -6.32% | 289,432 |
| Apr 1984 | $10.12 | $10.43 | $9.61 | $9.81 | -1.04% | 397,364 |
| Mar 1984 | $9.09 | $10.12 | $8.99 | $9.92 | +9.09% | 253,979 |
| Feb 1984 | $9.81 | $10.02 | $8.68 | $9.09 | -7.37% | 298,507 |
| Jan 1984 | $10.54 | $10.74 | $9.50 | $9.81 | -6.86% | 134,310 |
| Dec 1983 | $9.40 | $10.64 | $9.40 | $10.54 | +12.09% | 363,484 |
| Nov 1983 | $8.99 | $9.50 | $8.68 | $9.40 | +5.81% | 237,523 |
| Oct 1983 | $8.88 | $9.40 | $8.47 | $8.88 | 0.00% | 355,014 |
| Sep 1983 | $7.75 | $9.09 | $7.64 | $8.88 | +14.67% | 653,763 |
| Aug 1983 | $8.16 | $8.26 | $7.75 | $7.75 | -5.06% | 501,787 |
| Jul 1983 | $8.47 | $8.57 | $7.95 | $8.16 | -2.47% | 604,516 |
| Jun 1983 | $7.95 | $9.30 | $7.54 | $8.37 | +5.20% | 693,693 |
| May 1983 | $8.06 | $8.47 | $7.85 | $7.95 | 0.00% | 756,008 |
| Apr 1983 | $7.44 | $8.06 | $7.13 | $7.95 | +6.94% | 162,624 |
| Mar 1983 | $6.82 | $7.75 | $6.71 | $7.44 | +7.46% | 92,928 |
| Feb 1983 | $6.82 | $7.23 | $6.61 | $6.92 | +1.52% | 118,580 |
| Jan 1983 | $7.85 | $7.95 | $6.61 | $6.82 | -12.00% | 87,483 |
| Dec 1982 | $6.61 | $7.95 | $6.51 | $7.75 | +19.05% | 54,692 |
| Nov 1982 | $5.58 | $6.71 | $5.58 | $6.51 | +18.87% | 121,242 |
| Oct 1982 | $5.27 | $6.30 | $5.17 | $5.48 | +3.92% | 91,234 |
| Sep 1982 | $5.58 | $5.89 | $5.06 | $5.27 | -1.92% | 53,845 |
| Aug 1982 | $5.17 | $5.99 | $4.96 | $5.37 | +4.00% | 37,752 |
| Jul 1982 | $5.99 | $5.99 | $5.17 | $5.17 | -13.79% | 22,506 |
| Jun 1982 | $6.48 | $6.67 | $5.35 | $5.99 | -6.18% | 33,917 |
| May 1982 | $6.20 | $7.04 | $6.20 | $6.39 | +3.03% | 120,986 |
| Apr 1982 | $5.17 | $6.29 | $4.88 | $6.20 | +20.00% | 93,308 |
| Mar 1982 | $6.10 | $6.20 | $5.17 | $5.17 | -16.16% | 175,694 |
| Feb 1982 | $7.02 | $7.02 | $6.16 | $6.16 | -15.68% | 183,014 |
| Jan 1982 | $6.80 | $7.44 | $6.46 | $7.31 | +7.46% | 192,997 |
| Dec 1981 | $6.76 | $7.74 | $6.64 | $6.80 | -0.20% | 86,716 |
| Nov 1981 | $6.83 | $7.22 | $6.81 | $6.81 | +2.83% | 142,017 |
| Oct 1981 | $5.82 | $7.41 | $5.79 | $6.63 | +6.89% | 229,863 |
| Sep 1981 | $7.68 | $8.03 | $5.99 | $6.20 | -22.10% | 405,557 |
| Aug 1981 | $8.23 | $9.56 | $7.96 | $7.96 | -7.36% | 381,399 |
| Jul 1981 | $8.57 | $8.85 | $8.25 | $8.59 | +3.50% | 248,897 |
| Jun 1981 | $6.88 | $8.73 | $6.51 | $8.30 | +28.57% | 475,101 |
| May 1981 | $7.24 | $7.27 | $5.69 | $6.45 | -5.50% | 145,673 |
| Apr 1981 | $5.46 | $6.98 | $5.46 | $6.83 | +28.62% | 249,630 |
| Mar 1981 | $4.73 | $5.70 | $4.73 | $5.31 | +12.27% | 209,364 |
| Feb 1981 | $5.11 | $5.16 | $4.71 | $4.73 | -6.42% | 66,616 |
| Jan 1981 | $4.99 | $5.11 | $4.95 | $5.05 | +1.37% | 83,450 |
| Dec 1980 | $4.75 | $5.02 | $4.71 | $4.99 | +5.04% | 180,083 |
| Nov 1980 | $5.41 | $5.43 | $4.75 | $4.75 | -12.30% | 136,160 |
| Oct 1980 | $4.92 | $5.81 | $4.92 | $5.41 | +11.62% | 240,108 |
| Sep 1980 | $4.85 | $5.14 | $4.76 | $4.85 | +0.35% | 76,131 |
| Aug 1980 | $4.51 | $4.92 | $4.49 | $4.83 | +8.02% | 93,701 |
| Jul 1980 | $4.56 | $4.83 | $4.44 | $4.47 | -1.87% | 82,720 |
| Jun 1980 | $5.05 | $5.26 | $4.56 | $4.56 | -9.49% | 51,243 |
| May 1980 | $4.68 | $5.19 | $4.68 | $5.04 | +8.06% | 172,031 |
| Apr 1980 | $4.23 | $4.73 | $4.13 | $4.66 | +10.08% | 297,210 |
| Mar 1980 | $4.20 | $4.41 | $4.20 | $4.23 | – | 120,056 |
Seasonality
TM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.1% | -1.0% | -1.2% | -0.5% | -0.7% | 3.2% | 0.8% | -0.1% | 1.4% | 2.5% | 2.8% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 6.0% | 6.8% | -15.0% | -6.5% | -1.4% | -11.3% | 12.2% | 4.0% | -6.8% | 6.9% | ||
| 2025 | -2.9% | -3.9% | -0.8% | 8.3% | -0.3% | -9.6% | 3.9% | 8.7% | -1.8% | 6.9% | -1.1% | 6.0% |
| 2024 | 8.9% | 20.5% | 5.8% | -9.7% | -4.3% | -5.8% | -5.6% | -1.9% | -4.6% | -3.1% | -1.4% | 14.1% |
| 2023 | 7.7% | -7.6% | 6.1% | -3.1% | -0.9% | 18.1% | 4.7% | 2.3% | 5.6% | -2.5% | 8.3% | -3.4% |
| 2022 | 7.1% | -7.8% | -0.3% | -5.1% | -2.7% | -7.3% | 5.5% | -8.1% | -11.6% | 6.5% | 6.4% | -7.5% |
| 2021 | -9.1% | 5.3% | 7.2% | -3.4% | 10.1% | 5.3% | 2.9% | -3.1% | 3.2% | -0.7% | 0.7% | 4.2% |
| 2020 | -1.2% | -5.8% | -6.6% | 3.0% | 2.0% | -0.3% | -5.0% | 11.0% | 1.5% | -0.9% | 2.4% | 15.0% |
| 2019 | 6.1% | -1.7% | -2.5% | 4.7% | -4.9% | 5.5% | 4.1% | 1.2% | 4.3% | 3.0% | 1.2% | 0.2% |
| 2018 | 8.5% | -2.4% | -1.5% | 0.5% | -2.3% | 0.7% | 2.4% | -5.9% | 1.6% | -5.9% | 3.8% | -4.4% |
| 2017 | -1.2% | -2.2% | -2.3% | -0.4% | -0.6% | -2.3% | 7.4% | 0.1% | 7.1% | 4.1% | 1.9% | 0.7% |