ExxonMobil Holdings Corp (XOM) stock
XOMNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3039% above fair value
$187.25+3.96 (+2.16%)
Close on Oct 30, 2026Market cap $769.97BP/E 24.1Yield 2.14%
Price history
ExxonMobil share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.25
+2.16% on the day
52-week range
$112.51 – $188.50
-0.7% from the high
Change over 52 weeks
+63.3%
From $114.69 on Oct 30, 2025
Average volume
13.93M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $161.50 | $188.50 | $160.81 | $187.25 | +15.05% | 263,540,108 |
| Sep 2026 | $163.60 | $169.64 | $155.85 | $162.75 | +1.12% | 295,812,350 |
| Aug 2026 | $153.46 | $168.64 | $149.09 | $160.95 | +3.54% | 299,764,360 |
| Jul 2026 | $136.53 | $159.07 | $135.63 | $155.44 | +13.69% | 317,823,982 |
| Jun 2026 | $147.02 | $154.91 | $134.95 | $136.72 | -5.88% | 381,297,870 |
| May 2026 | $152.61 | $163.68 | $143.92 | $145.26 | -5.88% | 351,629,000 |
| Apr 2026 | $165.77 | $168.00 | $141.97 | $154.33 | -9.04% | 421,085,250 |
| Mar 2026 | $159.35 | $176.41 | $147.66 | $169.66 | +11.25% | 550,007,160 |
| Feb 2026 | $139.83 | $156.93 | $138.06 | $152.50 | +7.85% | 418,616,350 |
| Jan 2026 | $120.09 | $142.34 | $118.27 | $141.40 | +17.50% | 404,204,420 |
| Dec 2025 | $116.10 | $121.80 | $114.61 | $120.34 | +3.81% | 344,720,745 |
| Nov 2025 | $114.50 | $120.81 | $112.51 | $115.92 | +1.36% | 279,416,985 |
| Oct 2025 | $112.56 | $117.05 | $110.39 | $114.36 | +1.43% | 288,638,896 |
| Sep 2025 | $114.18 | $118.36 | $108.35 | $112.75 | -1.35% | 351,985,080 |
| Aug 2025 | $112.00 | $114.79 | $105.53 | $114.29 | +2.37% | 327,735,517 |
| Jul 2025 | $108.13 | $115.76 | $107.15 | $111.64 | +3.56% | 317,770,050 |
| Jun 2025 | $103.75 | $116.95 | $101.73 | $107.80 | +5.38% | 410,071,800 |
| May 2025 | $105.10 | $110.51 | $101.19 | $102.30 | -3.15% | 339,082,057 |
| Apr 2025 | $119.22 | $119.28 | $97.80 | $105.63 | -11.18% | 398,115,638 |
| Mar 2025 | $111.70 | $119.91 | $103.67 | $118.93 | +6.83% | 385,647,120 |
| Feb 2025 | $106.64 | $112.51 | $105.32 | $111.33 | +4.21% | 274,851,710 |
| Jan 2025 | $108.28 | $112.87 | $105.78 | $106.83 | -0.69% | 307,745,270 |
| Dec 2024 | $118.05 | $118.72 | $104.84 | $107.57 | -8.81% | 355,121,095 |
| Nov 2024 | $119.93 | $123.21 | $114.84 | $117.96 | +1.01% | 290,434,579 |
| Oct 2024 | $116.04 | $126.34 | $115.93 | $116.78 | -0.38% | 302,685,695 |
| Sep 2024 | $115.84 | $118.16 | $107.77 | $117.22 | -0.61% | 320,441,730 |
| Aug 2024 | $118.35 | $120.50 | $113.25 | $117.94 | -0.55% | 284,673,201 |
| Jul 2024 | $115.71 | $119.92 | $110.42 | $118.59 | +3.01% | 277,957,994 |
| Jun 2024 | $116.30 | $116.54 | $108.18 | $115.12 | -1.83% | 347,598,490 |
| May 2024 | $118.28 | $119.89 | $112.81 | $117.26 | -0.85% | 415,980,890 |
| Apr 2024 | $116.41 | $123.75 | $115.38 | $118.27 | +1.75% | 385,773,120 |
| Mar 2024 | $105.72 | $116.45 | $104.03 | $116.24 | +11.21% | 353,953,300 |
| Feb 2024 | $103.57 | $105.43 | $100.42 | $104.52 | +1.66% | 360,915,100 |
| Jan 2024 | $100.92 | $104.88 | $95.77 | $102.81 | +2.83% | 413,193,260 |
| Dec 2023 | $102.50 | $104.22 | $97.48 | $99.98 | -2.69% | 453,936,600 |
| Nov 2023 | $106.53 | $109.19 | $101.15 | $102.74 | -2.94% | 433,392,988 |
| Oct 2023 | $117.53 | $117.79 | $104.54 | $105.85 | -9.98% | 493,953,920 |
| Sep 2023 | $112.20 | $120.70 | $112.20 | $117.58 | +5.75% | 320,616,640 |
| Aug 2023 | $106.95 | $112.07 | $104.57 | $111.19 | +3.68% | 315,952,840 |
| Jul 2023 | $107.49 | $108.46 | $100.22 | $107.24 | -0.01% | 350,396,252 |
| Jun 2023 | $101.75 | $109.14 | $101.26 | $107.25 | +4.96% | 322,630,490 |
| May 2023 | $115.99 | $117.30 | $101.74 | $102.18 | -13.66% | 332,372,670 |
| Apr 2023 | $113.39 | $119.92 | $113.12 | $118.34 | +7.92% | 293,296,660 |
| Mar 2023 | $109.31 | $113.84 | $98.02 | $109.66 | -0.23% | 412,555,220 |
| Feb 2023 | $115.83 | $119.63 | $108.64 | $109.91 | -5.26% | 311,248,440 |
| Jan 2023 | $109.78 | $117.78 | $99.23 | $116.01 | +5.18% | 329,847,990 |
| Dec 2022 | $111.64 | $112.07 | $102.37 | $110.30 | -0.93% | 376,509,720 |
| Nov 2022 | $112.37 | $114.66 | $107.48 | $111.34 | +0.48% | 368,054,913 |
| Oct 2022 | $90.04 | $112.91 | $89.72 | $110.81 | +26.92% | 431,633,180 |
| Sep 2022 | $94.42 | $99.19 | $83.89 | $87.31 | -8.66% | 411,410,160 |
| Aug 2022 | $94.79 | $101.56 | $86.28 | $95.59 | -1.38% | 424,564,060 |
| Jul 2022 | $86.74 | $97.52 | $80.69 | $96.93 | +13.18% | 427,920,560 |
| Jun 2022 | $97.02 | $105.57 | $83.52 | $85.64 | -10.79% | 660,321,540 |
| May 2022 | $85.01 | $99.78 | $83.40 | $96.00 | +12.61% | 659,837,650 |
| Apr 2022 | $81.99 | $89.80 | $79.29 | $85.25 | +3.22% | 505,638,250 |
| Mar 2022 | $78.77 | $91.51 | $76.25 | $82.59 | +5.32% | 853,552,210 |
| Feb 2022 | $76.45 | $83.08 | $74.03 | $78.42 | +3.24% | 628,657,860 |
| Jan 2022 | $61.24 | $76.42 | $61.21 | $75.96 | +24.14% | 607,511,230 |
| Dec 2021 | $60.90 | $63.35 | $57.96 | $61.19 | +2.26% | 433,277,280 |
| Nov 2021 | $65.07 | $66.38 | $59.54 | $59.84 | -7.18% | 416,065,910 |
| Oct 2021 | $59.41 | $65.94 | $59.41 | $64.47 | +9.61% | 435,214,540 |
| Sep 2021 | $54.49 | $60.48 | $52.96 | $58.82 | +7.89% | 482,961,270 |
| Aug 2021 | $57.55 | $59.06 | $52.10 | $54.52 | -5.30% | 406,375,300 |
| Jul 2021 | $64.33 | $64.42 | $54.60 | $57.57 | -8.73% | 435,915,750 |
| Jun 2021 | $59.45 | $64.93 | $59.45 | $63.08 | +8.07% | 526,456,840 |
| May 2021 | $57.98 | $64.02 | $57.74 | $58.37 | +1.97% | 507,060,980 |
| Apr 2021 | $56.32 | $59.48 | $54.30 | $57.24 | +2.53% | 457,854,790 |
| Mar 2021 | $56.47 | $62.55 | $54.45 | $55.83 | +2.69% | 790,804,980 |
| Feb 2021 | $45.58 | $57.25 | $44.29 | $54.37 | +21.25% | 544,001,590 |
| Jan 2021 | $41.45 | $51.08 | $41.00 | $44.84 | +8.78% | 594,842,990 |
| Dec 2020 | $38.96 | $44.47 | $38.34 | $41.22 | +8.10% | 603,945,376 |
| Nov 2020 | $33.14 | $42.08 | $32.53 | $38.13 | +16.89% | 704,008,930 |
| Oct 2020 | $33.79 | $35.95 | $31.11 | $32.62 | -4.98% | 630,468,900 |
| Sep 2020 | $39.75 | $40.03 | $33.76 | $34.33 | -14.05% | 590,861,120 |
| Aug 2020 | $42.05 | $46.42 | $39.31 | $39.94 | -5.09% | 449,500,190 |
| Jul 2020 | $44.49 | $45.38 | $40.91 | $42.08 | -5.90% | 447,162,560 |
| Jun 2020 | $45.32 | $55.36 | $43.16 | $44.72 | -1.65% | 584,987,540 |
| May 2020 | $45.63 | $47.15 | $40.20 | $45.47 | -2.15% | 477,230,480 |
| Apr 2020 | $36.86 | $47.68 | $36.34 | $46.47 | +22.39% | 791,631,410 |
| Mar 2020 | $52.59 | $54.15 | $30.11 | $37.97 | -26.19% | 1,171,269,780 |
| Feb 2020 | $61.38 | $63.01 | $48.01 | $51.44 | -17.19% | 479,922,240 |
| Jan 2020 | $70.24 | $71.37 | $61.86 | $62.12 | -10.98% | 359,246,810 |
| Dec 2019 | $68.50 | $70.54 | $67.52 | $69.78 | +2.42% | 286,704,801 |
| Nov 2019 | $68.39 | $73.12 | $67.32 | $68.13 | +0.83% | 249,627,185 |
| Oct 2019 | $70.83 | $70.91 | $66.31 | $67.57 | -4.31% | 244,839,168 |
| Sep 2019 | $67.89 | $75.18 | $67.63 | $70.61 | +3.11% | 217,788,478 |
| Aug 2019 | $73.74 | $74.27 | $66.53 | $68.48 | -7.91% | 277,653,538 |
| Jul 2019 | $77.13 | $77.93 | $74.18 | $74.36 | -2.96% | 186,918,994 |
| Jun 2019 | $71.09 | $77.76 | $70.97 | $76.63 | +8.28% | 218,954,607 |
| May 2019 | $79.94 | $80.26 | $70.63 | $70.77 | -11.85% | 250,095,423 |
| Apr 2019 | $81.23 | $83.49 | $79.56 | $80.28 | -0.64% | 217,602,329 |
| Mar 2019 | $79.38 | $82.00 | $77.86 | $80.80 | +2.24% | 271,055,542 |
| Feb 2019 | $74.92 | $79.75 | $72.73 | $79.03 | +7.85% | 244,303,578 |
| Jan 2019 | $67.35 | $73.49 | $67.26 | $73.28 | +7.46% | 265,107,741 |
| Dec 2018 | $80.24 | $81.95 | $64.65 | $68.19 | -14.23% | 369,785,570 |
| Nov 2018 | $79.83 | $83.75 | $74.70 | $79.50 | -0.23% | 285,253,750 |
| Oct 2018 | $85.35 | $86.89 | $76.22 | $79.68 | -6.28% | 298,475,787 |
| Sep 2018 | $80.41 | $87.36 | $79.60 | $85.02 | +6.05% | 222,403,305 |
| Aug 2018 | $80.89 | $81.59 | $76.51 | $80.17 | -1.64% | 214,334,801 |
| Jul 2018 | $81.89 | $84.40 | $80.71 | $81.51 | -1.47% | 203,591,715 |
| Jun 2018 | $81.87 | $83.79 | $79.30 | $82.73 | +1.83% | 256,060,525 |
| May 2018 | $77.26 | $82.65 | $75.40 | $81.24 | +4.49% | 297,784,047 |
| Apr 2018 | $74.27 | $80.90 | $72.16 | $77.75 | +4.21% | 283,867,025 |
| Mar 2018 | $75.53 | $76.98 | $72.67 | $74.61 | -1.49% | 353,317,520 |
| Feb 2018 | $87.50 | $89.25 | $73.90 | $75.74 | -13.24% | 366,830,080 |
| Jan 2018 | $83.82 | $89.30 | $83.66 | $87.30 | +4.38% | 232,090,991 |
| Dec 2017 | $83.44 | $84.36 | $82.17 | $83.64 | +0.42% | 217,939,810 |
| Nov 2017 | $83.39 | $84.14 | $80.01 | $83.29 | -0.07% | 191,282,673 |
| Oct 2017 | $81.30 | $84.24 | $81.25 | $83.35 | +1.67% | 170,956,511 |
| Sep 2017 | $76.37 | $82.45 | $76.32 | $81.98 | +7.40% | 213,984,019 |
| Aug 2017 | $80.16 | $80.82 | $76.05 | $76.33 | -4.64% | 222,860,384 |
| Jul 2017 | $80.79 | $82.49 | $78.27 | $80.04 | -0.85% | 200,783,043 |
| Jun 2017 | $80.37 | $83.69 | $79.26 | $80.73 | +0.29% | 303,416,718 |
| May 2017 | $81.51 | $83.23 | $80.47 | $80.50 | -1.41% | 219,886,366 |
| Apr 2017 | $82.02 | $83.55 | $80.30 | $81.65 | -0.44% | 192,504,878 |
| Mar 2017 | $81.70 | $84.25 | $80.31 | $82.01 | +0.85% | 315,292,274 |
| Feb 2017 | $84.00 | $84.16 | $80.76 | $81.32 | -3.06% | 237,149,571 |
| Jan 2017 | $90.94 | $91.34 | $83.13 | $83.89 | -7.06% | 252,051,771 |
| Dec 2016 | $87.98 | $93.22 | $86.60 | $90.26 | +3.39% | 218,863,243 |
| Nov 2016 | $83.50 | $88.19 | $82.76 | $87.30 | +4.78% | 232,528,450 |
| Oct 2016 | $86.94 | $88.67 | $82.99 | $83.32 | -4.54% | 191,985,910 |
| Sep 2016 | $86.72 | $89.37 | $82.29 | $87.28 | +0.16% | 271,447,100 |
| Aug 2016 | $88.08 | $88.94 | $85.58 | $87.14 | -2.03% | 235,412,300 |
| Jul 2016 | $93.36 | $95.55 | $86.12 | $88.95 | -5.11% | 209,716,200 |
| Jun 2016 | $88.43 | $93.83 | $87.61 | $93.74 | +5.30% | 252,091,800 |
| May 2016 | $88.24 | $90.46 | $87.23 | $89.02 | +0.70% | 219,170,200 |
| Apr 2016 | $82.40 | $89.78 | $81.99 | $88.40 | +5.75% | 221,801,200 |
| Mar 2016 | $80.56 | $85.10 | $80.31 | $83.59 | +4.29% | 292,841,700 |
| Feb 2016 | $76.66 | $83.44 | $73.55 | $80.15 | +2.95% | 359,915,800 |
| Jan 2016 | $77.50 | $79.92 | $71.55 | $77.85 | -0.13% | 418,954,700 |
| Dec 2015 | $81.76 | $82.13 | $73.79 | $77.95 | -4.54% | 367,069,000 |
| Nov 2015 | $82.30 | $87.44 | $77.91 | $81.66 | -1.31% | 264,207,900 |
| Oct 2015 | $75.20 | $83.88 | $73.03 | $82.74 | +11.28% | 318,077,700 |
| Sep 2015 | $73.30 | $75.47 | $71.51 | $74.35 | -1.18% | 316,644,500 |
| Aug 2015 | $78.70 | $79.29 | $66.55 | $75.24 | -5.01% | 387,523,600 |
| Jul 2015 | $83.28 | $83.53 | $78.93 | $79.21 | -4.80% | 274,029,000 |
| Jun 2015 | $85.25 | $85.97 | $82.80 | $83.20 | -2.35% | 238,808,600 |
| May 2015 | $87.85 | $90.09 | $84.77 | $85.20 | -2.48% | 198,924,100 |
| Apr 2015 | $85.70 | $88.67 | $83.81 | $87.37 | +2.79% | 251,671,200 |
| Mar 2015 | $88.34 | $88.52 | $82.68 | $85.00 | -4.00% | 330,260,500 |
| Feb 2015 | $87.85 | $93.45 | $87.50 | $88.54 | +1.28% | 276,447,700 |
| Jan 2015 | $92.25 | $93.05 | $86.03 | $87.42 | -5.44% | 326,819,500 |
| Dec 2014 | $90.36 | $95.33 | $86.19 | $92.45 | +2.11% | 400,812,400 |
| Nov 2014 | $96.56 | $97.20 | $90.11 | $90.54 | -6.38% | 218,128,400 |
| Oct 2014 | $94.11 | $96.89 | $86.91 | $96.71 | +2.83% | 342,094,700 |
| Sep 2014 | $99.43 | $99.59 | $93.62 | $94.05 | -5.44% | 231,833,300 |
| Aug 2014 | $98.62 | $100.43 | $97.63 | $99.46 | +0.53% | 187,451,500 |
| Jul 2014 | $101.15 | $104.76 | $98.93 | $98.94 | -1.73% | 189,374,200 |
| Jun 2014 | $100.53 | $104.61 | $99.59 | $100.68 | +0.15% | 208,876,600 |
| May 2014 | $101.96 | $103.45 | $100.32 | $100.53 | -1.84% | 179,886,600 |
| Apr 2014 | $97.65 | $102.57 | $96.24 | $102.41 | +4.84% | 230,896,100 |
| Mar 2014 | $95.76 | $98.85 | $93.01 | $97.68 | +1.46% | 255,698,300 |
| Feb 2014 | $91.92 | $97.25 | $89.25 | $96.27 | +4.46% | 253,283,700 |
| Jan 2014 | $100.60 | $101.22 | $91.70 | $92.16 | -8.93% | 256,867,500 |
| Dec 2013 | $93.27 | $101.74 | $92.92 | $101.20 | +8.26% | 269,293,988 |
| Nov 2013 | $89.74 | $96.00 | $88.27 | $93.48 | +4.31% | 250,351,200 |
| Oct 2013 | $85.99 | $90.96 | $84.79 | $89.62 | +4.16% | 287,672,200 |
| Sep 2013 | $87.70 | $89.87 | $85.61 | $86.04 | -1.28% | 238,532,800 |
| Aug 2013 | $92.69 | $93.10 | $86.39 | $87.16 | -7.03% | 271,631,600 |
| Jul 2013 | $90.39 | $95.49 | $89.96 | $93.75 | +3.76% | 237,784,200 |
| Jun 2013 | $90.53 | $92.27 | $88.02 | $90.35 | -0.13% | 291,767,600 |
| May 2013 | $88.52 | $93.50 | $87.48 | $90.47 | +1.66% | 276,095,000 |
| Apr 2013 | $90.13 | $90.99 | $85.02 | $88.99 | -1.24% | 296,347,200 |
| Mar 2013 | $89.07 | $90.98 | $87.90 | $90.11 | +0.63% | 265,045,600 |
| Feb 2013 | $90.44 | $90.50 | $87.61 | $89.55 | -0.47% | 237,182,000 |
| Jan 2013 | $87.79 | $91.93 | $87.24 | $89.97 | +3.95% | 261,496,700 |
| Dec 2012 | $88.55 | $90.37 | $84.70 | $86.55 | -1.80% | 282,441,200 |
| Nov 2012 | $90.25 | $92.05 | $85.06 | $88.14 | -3.32% | 285,676,100 |
| Oct 2012 | $91.79 | $93.67 | $89.68 | $91.17 | -0.31% | 241,112,300 |
| Sep 2012 | $87.33 | $92.57 | $86.52 | $91.45 | +4.75% | 254,195,800 |
| Aug 2012 | $87.02 | $88.91 | $85.50 | $87.30 | +0.52% | 248,010,000 |
| Jul 2012 | $85.44 | $87.85 | $82.83 | $86.85 | +1.50% | 314,314,800 |
| Jun 2012 | $77.87 | $85.70 | $77.13 | $85.57 | +8.83% | 497,990,800 |
| May 2012 | $86.46 | $87.52 | $78.41 | $78.63 | -8.93% | 353,685,200 |
| Apr 2012 | $86.60 | $87.67 | $81.88 | $86.34 | -0.45% | 300,234,500 |
| Mar 2012 | $86.47 | $87.25 | $84.05 | $86.73 | +0.27% | 338,912,600 |
| Feb 2012 | $84.23 | $87.83 | $83.19 | $86.50 | +3.30% | 300,700,700 |
| Jan 2012 | $85.97 | $87.94 | $83.46 | $83.74 | -1.20% | 333,545,900 |
| Dec 2011 | $80.20 | $85.63 | $78.66 | $84.76 | +5.37% | 380,150,300 |
| Nov 2011 | $75.82 | $80.53 | $73.90 | $80.44 | +3.01% | 444,321,100 |
| Oct 2011 | $72.05 | $82.20 | $69.21 | $78.09 | +7.52% | 514,198,800 |
| Sep 2011 | $74.15 | $74.98 | $67.93 | $72.63 | -1.88% | 550,523,400 |
| Aug 2011 | $80.82 | $81.18 | $67.03 | $74.02 | -7.23% | 774,165,900 |
| Jul 2011 | $81.19 | $85.41 | $79.76 | $79.79 | -1.95% | 375,468,952 |
| Jun 2011 | $83.55 | $83.65 | $76.72 | $81.38 | -2.50% | 444,344,200 |
| May 2011 | $88.10 | $88.13 | $79.42 | $83.47 | -5.13% | 403,834,500 |
| Apr 2011 | $84.72 | $88.00 | $82.38 | $87.98 | +4.58% | 309,722,400 |
| Mar 2011 | $86.41 | $86.50 | $78.80 | $84.13 | -1.64% | 439,334,000 |
| Feb 2011 | $81.14 | $88.23 | $81.04 | $85.53 | +6.01% | 443,594,000 |
| Jan 2011 | $73.72 | $80.82 | $73.64 | $80.68 | +10.34% | 449,380,100 |
| Dec 2010 | $70.38 | $73.69 | $70.38 | $73.12 | +5.12% | 409,237,200 |
| Nov 2010 | $66.72 | $71.90 | $66.63 | $69.56 | +4.62% | 486,318,500 |
| Oct 2010 | $62.32 | $66.81 | $61.80 | $66.49 | +7.61% | 430,427,600 |
| Sep 2010 | $60.04 | $62.44 | $59.72 | $61.79 | +4.53% | 423,362,300 |
| Aug 2010 | $60.64 | $62.99 | $58.05 | $59.11 | -0.96% | 475,629,700 |
| Jul 2010 | $56.98 | $61.88 | $55.94 | $59.68 | +4.57% | 613,489,500 |
| Jun 2010 | $60.38 | $64.50 | $56.92 | $57.07 | -5.61% | 808,522,600 |
| May 2010 | $68.11 | $68.22 | $58.46 | $60.46 | -10.79% | 768,609,600 |
| Apr 2010 | $67.27 | $70.00 | $66.85 | $67.77 | +1.18% | 531,285,400 |
| Mar 2010 | $65.36 | $67.89 | $65.08 | $66.98 | +3.05% | 582,728,200 |
| Feb 2010 | $65.77 | $67.23 | $63.56 | $65.00 | +0.88% | 534,843,200 |
| Jan 2010 | $68.72 | $70.60 | $64.02 | $64.43 | -5.51% | 596,474,300 |
| Dec 2009 | $76.00 | $76.30 | $67.64 | $68.19 | -9.16% | 648,945,000 |
| Nov 2009 | $72.05 | $76.54 | $71.04 | $75.07 | +4.74% | 356,438,100 |
| Oct 2009 | $68.39 | $75.00 | $66.11 | $71.67 | +4.46% | 501,283,200 |
| Sep 2009 | $68.93 | $71.08 | $67.83 | $68.61 | -0.78% | 419,180,700 |
| Aug 2009 | $70.96 | $71.89 | $66.09 | $69.15 | -1.76% | 437,664,700 |
| Jul 2009 | $70.67 | $72.79 | $64.46 | $70.39 | +0.69% | 560,318,900 |
| Jun 2009 | $70.46 | $74.83 | $68.08 | $69.91 | +0.81% | 596,987,800 |
| May 2009 | $67.13 | $71.39 | $65.60 | $69.35 | +4.02% | 530,458,500 |
| Apr 2009 | $67.04 | $71.15 | $64.50 | $66.67 | -2.10% | 632,859,600 |
| Mar 2009 | $67.00 | $71.49 | $61.86 | $68.10 | +0.29% | 933,460,300 |
| Feb 2009 | $76.06 | $80.50 | $67.90 | $67.90 | -11.22% | 771,508,100 |
| Jan 2009 | $80.06 | $82.73 | $74.01 | $76.48 | -4.20% | 844,182,900 |
| Dec 2008 | $77.89 | $83.64 | $72.68 | $79.83 | -0.40% | 996,412,900 |
| Nov 2008 | $73.45 | $81.03 | $67.54 | $80.15 | +8.14% | 1,006,470,600 |
| Oct 2008 | $77.19 | $81.75 | $56.51 | $74.12 | -4.56% | 1,384,259,200 |
| Sep 2008 | $78.04 | $82.00 | $71.51 | $77.66 | -2.94% | 770,778,000 |
| Aug 2008 | $80.55 | $81.50 | $76.14 | $80.01 | -0.52% | 543,017,900 |
| Jul 2008 | $87.87 | $89.63 | $79.10 | $80.43 | -8.74% | 685,444,100 |
| Jun 2008 | $88.09 | $90.50 | $84.77 | $88.13 | -0.71% | 565,696,300 |
| May 2008 | $90.10 | $96.12 | $87.60 | $88.76 | -4.63% | 575,856,500 |
| Apr 2008 | $84.80 | $94.93 | $84.26 | $93.07 | +10.04% | 483,071,200 |
| Mar 2008 | $86.83 | $88.50 | $81.97 | $84.58 | -2.79% | 608,218,000 |
| Feb 2008 | $87.70 | $90.17 | $80.36 | $87.01 | +1.53% | 491,055,000 |
| Jan 2008 | $94.15 | $94.74 | $77.55 | $85.70 | -8.53% | 614,692,200 |
| Dec 2007 | $88.97 | $95.10 | $87.71 | $93.69 | +5.08% | 386,223,600 |
| Nov 2007 | $89.83 | $90.95 | $83.37 | $89.16 | -3.08% | 548,075,900 |
| Oct 2007 | $92.45 | $95.27 | $89.67 | $91.99 | -0.62% | 513,452,200 |
| Sep 2007 | $85.31 | $93.66 | $83.88 | $92.56 | +7.97% | 446,258,200 |
| Aug 2007 | $84.99 | $87.90 | $78.76 | $85.73 | +0.70% | 687,544,000 |
| Jul 2007 | $84.50 | $93.62 | $84.12 | $85.13 | +1.49% | 559,643,700 |
| Jun 2007 | $83.56 | $86.58 | $80.85 | $83.88 | +0.85% | 506,912,200 |
| May 2007 | $79.50 | $84.32 | $79.05 | $83.17 | +4.77% | 443,527,200 |
| Apr 2007 | $75.35 | $80.88 | $75.28 | $79.38 | +5.21% | 451,394,900 |
| Mar 2007 | $70.90 | $76.35 | $69.02 | $75.45 | +5.26% | 611,224,400 |
| Feb 2007 | $74.58 | $76.10 | $71.18 | $71.68 | -3.27% | 401,419,000 |
| Jan 2007 | $76.26 | $76.27 | $70.64 | $74.10 | -3.30% | 504,732,000 |
| Dec 2006 | $76.78 | $79.00 | $74.82 | $76.63 | -0.23% | 386,455,900 |
| Nov 2006 | $71.58 | $77.37 | $70.27 | $76.81 | +7.55% | 407,406,000 |
| Oct 2006 | $67.29 | $72.33 | $64.84 | $71.42 | +6.44% | 458,300,600 |
| Sep 2006 | $67.85 | $68.65 | $63.87 | $67.10 | -0.84% | 474,291,100 |
| Aug 2006 | $67.24 | $71.22 | $67.01 | $67.67 | -0.10% | 507,318,400 |
| Jul 2006 | $61.80 | $67.94 | $61.63 | $67.74 | +10.42% | 419,971,700 |
| Jun 2006 | $60.40 | $62.65 | $56.64 | $61.35 | +0.72% | 503,806,800 |
| May 2006 | $63.40 | $64.77 | $59.15 | $60.91 | -3.44% | 433,413,200 |
| Apr 2006 | $61.36 | $65.00 | $60.43 | $63.08 | +3.65% | 341,320,100 |
| Mar 2006 | $59.59 | $61.92 | $58.44 | $60.86 | +2.51% | 423,277,300 |
| Feb 2006 | $62.77 | $63.08 | $58.60 | $59.37 | -5.39% | 366,218,200 |
| Jan 2006 | $56.42 | $63.96 | $56.42 | $62.75 | +11.71% | 409,035,000 |
| Dec 2005 | $58.37 | $60.38 | $55.60 | $56.17 | -3.21% | 333,738,200 |
| Nov 2005 | $56.09 | $60.26 | $55.84 | $58.03 | +3.37% | 391,813,500 |
| Oct 2005 | $63.55 | $63.89 | $54.50 | $56.14 | -11.65% | 519,294,300 |
| Sep 2005 | $60.10 | $65.96 | $60.10 | $63.54 | +6.08% | 430,770,300 |
| Aug 2005 | $59.23 | $61.34 | $57.76 | $59.90 | +1.96% | 394,547,100 |
| Jul 2005 | $57.75 | $60.73 | $57.60 | $58.75 | +2.23% | 329,633,500 |
| Jun 2005 | $56.45 | $61.13 | $56.33 | $57.47 | +2.26% | 359,084,600 |
| May 2005 | $57.00 | $58.65 | $52.78 | $56.20 | -1.46% | 401,416,300 |
| Apr 2005 | $60.10 | $61.74 | $55.40 | $57.03 | -4.31% | 420,482,400 |
| Mar 2005 | $62.97 | $64.37 | $57.38 | $59.60 | -5.86% | 550,792,900 |
| Feb 2005 | $51.98 | $64.04 | $51.93 | $63.31 | +22.69% | 368,112,500 |
| Jan 2005 | $51.02 | $51.97 | $49.25 | $51.60 | +0.66% | 245,378,900 |
| Dec 2004 | $51.26 | $52.05 | $48.90 | $51.26 | +0.02% | 286,965,800 |
| Nov 2004 | $49.40 | $52.00 | $48.25 | $51.25 | +4.12% | 244,145,100 |
| Oct 2004 | $48.45 | $50.46 | $48.18 | $49.22 | +1.84% | 247,700,600 |
| Sep 2004 | $46.20 | $49.79 | $46.03 | $48.33 | +4.84% | 262,349,900 |
| Aug 2004 | $46.29 | $46.94 | $44.20 | $46.10 | -0.43% | 245,975,700 |
| Jul 2004 | $44.53 | $46.82 | $44.20 | $46.30 | +4.26% | 217,947,100 |
| Jun 2004 | $43.50 | $45.53 | $43.10 | $44.41 | +2.68% | 249,433,500 |
| May 2004 | $42.90 | $44.24 | $41.59 | $43.25 | +1.65% | 237,764,400 |
| Apr 2004 | $41.90 | $43.97 | $41.43 | $42.55 | +2.31% | 225,169,900 |
| Mar 2004 | $42.58 | $43.40 | $39.91 | $41.59 | -1.38% | 285,284,900 |
| Feb 2004 | $41.26 | $42.75 | $40.05 | $42.17 | +3.38% | 199,643,700 |
| Jan 2004 | $41.02 | $41.77 | $40.02 | $40.79 | -0.51% | 238,350,800 |
| Dec 2003 | $36.50 | $41.13 | $36.22 | $41.00 | +13.26% | 257,997,900 |
| Nov 2003 | $36.92 | $36.99 | $35.05 | $36.20 | -1.04% | 224,482,300 |
| Oct 2003 | $36.92 | $38.93 | $36.12 | $36.58 | -0.05% | 256,091,700 |
| Sep 2003 | $37.79 | $38.50 | $36.35 | $36.60 | -2.92% | 224,083,400 |
| Aug 2003 | $35.57 | $37.74 | $35.12 | $37.70 | +5.96% | 212,805,700 |
| Jul 2003 | $35.95 | $36.40 | $34.90 | $35.58 | -0.92% | 260,446,600 |
| Jun 2003 | $36.53 | $38.45 | $35.91 | $35.91 | -1.35% | 244,445,200 |
| May 2003 | $35.32 | $36.77 | $34.99 | $36.40 | +3.41% | 241,625,800 |
| Apr 2003 | $35.25 | $36.00 | $34.20 | $35.20 | +0.72% | 230,596,000 |
| Mar 2003 | $34.39 | $36.20 | $33.23 | $34.95 | +2.73% | 271,091,900 |
| Feb 2003 | $34.16 | $35.09 | $32.32 | $34.02 | -0.38% | 220,545,200 |
| Jan 2003 | $35.00 | $36.60 | $31.58 | $34.15 | -2.26% | 268,464,500 |
| Dec 2002 | $35.15 | $36.22 | $34.10 | $34.94 | +0.40% | 245,602,600 |
| Nov 2002 | $33.80 | $35.85 | $33.00 | $34.80 | +3.39% | 219,486,100 |
| Oct 2002 | $32.18 | $36.50 | $32.03 | $33.66 | +5.52% | 325,718,700 |
| Sep 2002 | $34.25 | $35.80 | $31.18 | $31.90 | -10.01% | 237,509,300 |
| Aug 2002 | $35.25 | $37.80 | $32.32 | $35.45 | -3.56% | 256,030,500 |
| Jul 2002 | $40.77 | $41.10 | $29.75 | $36.76 | -10.17% | 419,930,100 |
| Jun 2002 | $40.00 | $41.02 | $38.50 | $40.92 | +2.48% | 234,310,800 |
| May 2002 | $39.90 | $41.13 | $38.68 | $39.93 | -0.60% | 214,574,500 |
| Apr 2002 | $44.20 | $44.57 | $39.60 | $40.17 | -8.35% | 241,394,100 |
| Mar 2002 | $41.75 | $44.29 | $41.65 | $43.83 | +6.13% | 220,308,800 |
| Feb 2002 | $39.15 | $41.80 | $37.60 | $41.30 | +5.76% | 201,045,400 |
| Jan 2002 | $39.30 | $40.09 | $37.80 | $39.05 | -0.64% | 199,811,900 |
| Dec 2001 | $37.40 | $40.30 | $36.41 | $39.30 | +5.08% | 239,401,800 |
| Nov 2001 | $39.45 | $40.58 | $36.76 | $37.40 | -5.20% | 241,588,300 |
| Oct 2001 | $39.25 | $42.70 | $38.05 | $39.45 | +0.13% | 225,004,000 |
| Sep 2001 | $40.60 | $41.50 | $35.01 | $39.40 | -1.87% | 194,900,700 |
| Aug 2001 | $42.45 | $42.49 | $40.05 | $40.15 | -3.86% | 190,175,200 |
| Jul 2001 | $44.13 | $44.40 | $40.52 | $41.76 | -4.38% | 225,712,600 |
| Jun 2001 | $44.50 | $45.84 | $43.08 | $43.68 | -1.58% | 249,846,400 |
| May 2001 | $44.40 | $45.33 | $42.73 | $44.38 | +0.17% | 256,474,800 |
| Apr 2001 | $40.50 | $44.94 | $38.50 | $44.30 | +9.38% | 265,479,800 |
| Mar 2001 | $40.40 | $43.25 | $37.60 | $40.50 | -0.06% | 277,832,200 |
| Feb 2001 | $42.08 | $43.33 | $40.45 | $40.53 | -3.68% | 202,850,800 |
| Jan 2001 | $43.34 | $44.88 | $39.34 | $42.08 | -3.21% | 311,749,600 |
| Dec 2000 | $43.97 | $45.69 | $42.03 | $43.47 | -1.21% | 246,466,000 |
| Nov 2000 | $44.97 | $47.34 | $43.28 | $44.00 | -1.33% | 219,069,400 |
| Oct 2000 | $44.69 | $47.72 | $42.91 | $44.59 | +0.09% | 277,293,600 |
| Sep 2000 | $41.00 | $45.38 | $40.88 | $44.55 | +9.15% | 273,431,600 |
| Aug 2000 | $40.47 | $42.38 | $39.88 | $40.82 | +1.81% | 186,959,200 |
| Jul 2000 | $39.41 | $40.56 | $37.56 | $40.09 | +2.15% | 204,308,600 |
| Jun 2000 | $41.78 | $42.38 | $38.84 | $39.25 | -5.78% | 235,361,600 |
| May 2000 | $39.16 | $41.97 | $38.50 | $41.66 | +7.24% | 193,631,800 |
| Apr 2000 | $38.88 | $41.56 | $37.50 | $38.84 | -0.40% | 201,420,000 |
| Mar 2000 | $37.69 | $41.00 | $36.00 | $39.00 | +3.57% | 279,745,400 |
| Feb 2000 | $41.66 | $42.44 | $34.94 | $37.66 | -9.13% | 221,046,200 |
| Jan 2000 | $39.75 | $43.16 | $38.25 | $41.44 | +2.87% | 250,602,200 |
| Dec 1999 | $39.63 | $43.28 | $39.63 | $40.28 | +1.58% | 222,137,400 |
| Nov 1999 | $37.03 | $40.69 | $35.03 | $39.66 | +7.09% | 177,529,000 |
| Oct 1999 | $37.97 | $38.47 | $35.63 | $37.03 | -2.55% | 176,728,200 |
| Sep 1999 | $39.50 | $41.50 | $36.06 | $38.00 | -3.65% | 165,429,800 |
| Aug 1999 | $39.88 | $41.47 | $38.66 | $39.44 | -0.63% | 158,931,400 |
| Jul 1999 | $38.56 | $40.81 | $37.66 | $39.69 | +2.92% | 149,662,400 |
| Jun 1999 | $39.81 | $41.72 | $37.44 | $38.56 | -3.44% | 156,534,200 |
| May 1999 | $41.50 | $43.63 | $38.78 | $39.94 | -3.84% | 180,442,400 |
| Apr 1999 | $35.16 | $42.63 | $34.72 | $41.53 | +17.71% | 196,539,400 |
| Mar 1999 | $33.16 | $38.19 | $32.16 | $35.28 | +6.01% | 206,410,000 |
| Feb 1999 | $35.03 | $36.72 | $33.19 | $33.28 | -5.25% | 160,680,200 |
| Jan 1999 | $36.38 | $37.91 | $34.78 | $35.13 | -3.93% | 152,538,200 |
| Dec 1998 | $36.25 | $38.34 | $35.03 | $36.56 | -2.50% | 191,454,400 |
| Nov 1998 | $35.69 | $38.66 | $34.78 | $37.50 | +4.71% | 133,619,800 |
| Oct 1998 | $35.09 | $38.47 | $34.72 | $35.81 | +1.42% | 185,060,600 |
| Sep 1998 | $32.25 | $35.78 | $31.00 | $35.31 | +7.93% | 171,152,400 |
| Aug 1998 | $34.81 | $36.03 | $32.00 | $32.72 | -6.85% | 160,266,200 |
| Jul 1998 | $36.03 | $36.91 | $34.09 | $35.13 | -1.58% | 113,450,400 |
| Jun 1998 | $35.25 | $36.53 | $33.69 | $35.69 | +1.24% | 136,540,200 |
| May 1998 | $37.00 | $38.00 | $34.50 | $35.25 | -3.51% | 116,825,200 |
| Apr 1998 | $33.88 | $37.34 | $32.69 | $36.53 | +8.04% | 141,879,800 |
| Mar 1998 | $31.94 | $35.00 | $31.06 | $33.81 | +6.08% | 145,353,800 |
| Feb 1998 | $30.38 | $32.22 | $30.09 | $31.88 | +7.48% | 115,262,800 |
| Jan 1998 | $30.53 | $31.09 | $28.31 | $29.66 | -3.06% | 149,596,000 |
| Dec 1997 | $30.50 | $32.38 | $29.63 | $30.59 | +0.31% | 123,933,800 |
| Nov 1997 | $31.06 | $32.06 | $29.31 | $30.50 | -0.71% | 107,004,200 |
| Oct 1997 | $32.13 | $33.44 | $27.38 | $30.72 | -4.10% | 152,865,400 |
| Sep 1997 | $30.66 | $33.63 | $30.59 | $32.03 | +4.70% | 122,988,800 |
| Aug 1997 | $32.13 | $32.72 | $29.31 | $30.59 | -4.77% | 127,969,200 |
| Jul 1997 | $30.75 | $32.81 | $30.00 | $32.13 | +4.90% | 136,330,400 |
| Jun 1997 | $29.75 | $32.56 | $29.44 | $30.63 | +3.38% | 144,493,400 |
| May 1997 | $27.88 | $30.13 | $27.31 | $29.63 | +4.64% | 142,339,000 |
| Apr 1997 | $26.75 | $28.50 | $24.94 | $28.31 | +5.10% | 163,431,600 |
| Mar 1997 | $24.75 | $27.81 | $24.72 | $26.94 | +7.48% | 156,667,200 |
| Feb 1997 | $25.91 | $26.31 | $24.97 | $25.06 | -3.26% | 124,623,200 |
| Jan 1997 | $24.56 | $26.75 | $24.13 | $25.91 | +5.74% | 185,108,000 |
| Dec 1996 | $23.53 | $25.31 | $23.28 | $24.50 | +3.84% | 132,886,000 |
| Nov 1996 | $22.19 | $23.91 | $21.94 | $23.59 | +6.49% | 110,096,400 |
| Oct 1996 | $20.81 | $22.63 | $20.72 | $22.16 | +6.46% | 133,687,200 |
| Sep 1996 | $20.75 | $21.81 | $20.69 | $20.81 | +2.15% | 121,342,000 |
| Aug 1996 | $20.55 | $21.25 | $20.00 | $20.38 | -0.91% | 144,430,400 |
| Jul 1996 | $21.75 | $22.53 | $20.34 | $20.56 | -5.32% | 143,424,400 |
| Jun 1996 | $21.13 | $21.88 | $20.84 | $21.72 | +2.51% | 111,288,400 |
| May 1996 | $21.16 | $22.19 | $20.50 | $21.19 | -0.29% | 141,999,200 |
| Apr 1996 | $20.53 | $21.50 | $19.97 | $21.25 | +4.29% | 137,387,200 |
| Mar 1996 | $19.91 | $21.50 | $19.41 | $20.38 | +2.52% | 159,090,800 |
| Feb 1996 | $20.06 | $21.16 | $19.53 | $19.88 | -0.93% | 131,040,000 |
| Jan 1996 | $20.06 | $21.25 | $19.41 | $20.06 | -1.08% | 132,827,200 |
| Dec 1995 | $19.31 | $21.50 | $19.28 | $20.28 | +4.85% | 135,798,000 |
| Nov 1995 | $19.09 | $20.03 | $18.66 | $19.34 | +1.31% | 88,534,400 |
| Oct 1995 | $18.03 | $19.22 | $17.84 | $19.09 | +5.71% | 99,992,400 |
| Sep 1995 | $17.16 | $18.56 | $17.16 | $18.06 | +5.09% | 101,004,400 |
| Aug 1995 | $18.09 | $18.09 | $17.03 | $17.19 | -5.17% | 102,002,400 |
| Jul 1995 | $17.66 | $18.47 | $17.66 | $18.13 | +2.65% | 99,212,800 |
| Jun 1995 | $17.81 | $18.09 | $17.13 | $17.66 | -1.05% | 123,768,800 |
| May 1995 | $17.44 | $17.97 | $17.34 | $17.84 | +2.70% | 116,496,800 |
| Apr 1995 | $16.63 | $17.56 | $16.50 | $17.38 | +4.31% | 109,906,800 |
| Mar 1995 | $15.97 | $16.75 | $15.69 | $16.66 | +4.31% | 110,820,400 |
| Feb 1995 | $15.66 | $16.09 | $15.34 | $15.97 | +2.20% | 91,049,600 |
| Jan 1995 | $15.13 | $16.00 | $15.03 | $15.63 | +2.88% | 85,365,200 |
| Dec 1994 | $15.03 | $15.53 | $14.78 | $15.19 | +0.62% | 96,888,400 |
| Nov 1994 | $15.56 | $15.69 | $14.78 | $15.09 | -3.98% | 91,242,800 |
| Oct 1994 | $14.41 | $15.81 | $14.06 | $15.72 | +9.35% | 109,044,400 |
| Sep 1994 | $14.88 | $15.16 | $14.34 | $14.38 | -3.36% | 101,888,400 |
| Aug 1994 | $14.88 | $15.22 | $14.50 | $14.88 | 0.00% | 92,463,600 |
| Jul 1994 | $14.28 | $14.97 | $14.13 | $14.88 | +4.85% | 75,602,000 |
| Jun 1994 | $15.25 | $15.59 | $14.03 | $14.19 | -7.16% | 164,724,800 |
| May 1994 | $15.72 | $15.72 | $15.09 | $15.28 | -2.78% | 84,946,400 |
| Apr 1994 | $15.41 | $15.91 | $15.09 | $15.72 | 0.00% | 107,590,400 |
| Mar 1994 | $16.16 | $16.59 | $15.38 | $15.72 | -3.08% | 105,986,800 |
| Feb 1994 | $16.63 | $16.84 | $16.22 | $16.22 | -2.44% | 78,646,800 |
| Jan 1994 | $15.81 | $16.69 | $15.78 | $16.63 | +5.35% | 104,489,200 |
| Dec 1993 | $15.72 | $16.06 | $15.38 | $15.78 | +0.60% | 93,592,400 |
| Nov 1993 | $16.28 | $16.38 | $15.25 | $15.69 | -4.02% | 89,428,000 |
| Oct 1993 | $16.38 | $16.59 | $16.00 | $16.34 | -0.19% | 76,925,600 |
| Sep 1993 | $16.28 | $16.69 | $16.06 | $16.38 | +0.19% | 88,834,400 |
| Aug 1993 | $16.44 | $16.69 | $15.94 | $16.34 | -0.38% | 83,779,600 |
| Jul 1993 | $16.53 | $16.69 | $15.84 | $16.41 | -0.76% | 79,988,000 |
| Jun 1993 | $16.34 | $16.84 | $16.09 | $16.53 | +0.95% | 101,565,200 |
| May 1993 | $16.59 | $16.63 | $15.81 | $16.38 | -0.76% | 87,368,400 |
| Apr 1993 | $16.53 | $17.25 | $15.97 | $16.50 | -0.19% | 102,219,600 |
| Mar 1993 | $15.88 | $16.69 | $15.50 | $16.53 | +3.93% | 95,874,400 |
| Feb 1993 | $15.34 | $16.22 | $15.19 | $15.91 | +4.09% | 96,919,600 |
| Jan 1993 | $15.31 | $15.59 | $14.44 | $15.28 | 0.00% | 98,809,600 |
| Dec 1992 | $14.88 | $15.72 | $14.56 | $15.28 | +2.73% | 84,966,800 |
| Nov 1992 | $15.34 | $15.34 | $14.53 | $14.88 | -2.86% | 76,940,400 |
| Oct 1992 | $16.03 | $16.03 | $15.22 | $15.31 | -4.11% | 69,050,000 |
| Sep 1992 | $16.03 | $16.19 | $15.50 | $15.97 | -0.58% | 76,162,000 |
| Aug 1992 | $15.84 | $16.38 | $15.69 | $16.06 | +1.18% | 81,331,600 |
| Jul 1992 | $15.47 | $15.94 | $15.25 | $15.88 | +2.63% | 81,220,800 |
| Jun 1992 | $15.19 | $15.91 | $15.19 | $15.47 | +2.06% | 82,929,600 |
| May 1992 | $15.03 | $16.06 | $14.59 | $15.16 | +1.04% | 103,641,600 |
| Apr 1992 | $13.63 | $15.03 | $13.56 | $15.00 | +9.59% | 96,218,400 |
| Mar 1992 | $14.25 | $14.34 | $13.44 | $13.69 | -4.16% | 89,134,800 |
| Feb 1992 | $14.56 | $14.91 | $14.13 | $14.28 | -1.93% | 81,080,000 |
| Jan 1992 | $15.06 | $15.31 | $14.44 | $14.56 | -4.31% | 106,293,200 |
| Dec 1991 | $14.50 | $15.25 | $13.97 | $15.22 | +3.84% | 96,914,800 |
| Nov 1991 | $15.28 | $15.44 | $14.28 | $14.66 | -3.89% | 78,616,000 |
| Oct 1991 | $14.94 | $15.47 | $14.66 | $15.25 | +2.52% | 88,568,400 |
| Sep 1991 | $14.56 | $14.97 | $14.38 | $14.88 | +2.15% | 69,794,400 |
| Aug 1991 | $14.88 | $14.97 | $14.16 | $14.56 | -1.90% | 83,602,400 |
| Jul 1991 | $14.59 | $15.03 | $14.22 | $14.84 | +2.15% | 78,870,800 |
| Jun 1991 | $14.56 | $14.94 | $14.06 | $14.53 | -0.21% | 77,909,200 |
| May 1991 | $14.94 | $15.19 | $13.97 | $14.56 | -2.10% | 106,229,200 |
| Apr 1991 | $14.59 | $15.34 | $14.13 | $14.88 | +1.71% | 99,406,000 |
| Mar 1991 | $13.72 | $14.97 | $13.63 | $14.63 | +6.12% | 91,663,600 |
| Feb 1991 | $12.81 | $14.00 | $12.53 | $13.78 | +6.78% | 120,037,200 |
| Jan 1991 | $12.94 | $13.25 | $12.41 | $12.91 | -0.24% | 94,615,200 |
| Dec 1990 | $12.69 | $13.13 | $12.31 | $12.94 | +2.22% | 78,140,000 |
| Nov 1990 | $12.34 | $12.84 | $12.06 | $12.66 | +3.32% | 86,538,800 |
| Oct 1990 | $12.28 | $12.63 | $11.81 | $12.25 | 0.00% | 99,960,400 |
| Sep 1990 | $12.50 | $12.97 | $12.19 | $12.25 | -2.00% | 92,159,200 |
| Aug 1990 | $13.00 | $13.78 | $12.13 | $12.50 | -3.61% | 150,198,000 |
| Jul 1990 | $11.91 | $13.00 | $11.69 | $12.97 | +8.36% | 112,125,200 |
| Jun 1990 | $12.03 | $12.31 | $11.69 | $11.97 | -0.26% | 96,683,200 |
| May 1990 | $11.38 | $12.16 | $11.25 | $12.00 | +6.08% | 101,425,200 |
| Apr 1990 | $11.47 | $11.81 | $11.22 | $11.31 | -2.16% | 74,631,600 |
| Mar 1990 | $11.69 | $11.94 | $11.38 | $11.56 | -1.60% | 93,473,200 |
| Feb 1990 | $11.81 | $12.28 | $11.56 | $11.75 | 0.00% | 87,748,800 |
| Jan 1990 | $12.47 | $12.63 | $11.41 | $11.75 | -6.00% | 106,407,600 |
| Dec 1989 | $11.84 | $12.91 | $11.81 | $12.50 | +5.82% | 102,131,600 |
| Nov 1989 | $11.53 | $12.03 | $11.25 | $11.81 | +2.72% | 77,686,400 |
| Oct 1989 | $11.19 | $11.72 | $10.81 | $11.50 | +2.79% | 124,611,600 |
| Sep 1989 | $10.94 | $11.41 | $10.91 | $11.19 | +2.29% | 106,638,000 |
| Aug 1989 | $11.47 | $11.56 | $10.78 | $10.94 | -4.37% | 125,412,800 |
| Jul 1989 | $11.06 | $11.69 | $10.88 | $11.44 | +3.98% | 101,170,400 |
| Jun 1989 | $10.78 | $11.50 | $10.75 | $11.00 | +2.03% | 118,291,200 |
| May 1989 | $10.72 | $11.06 | $10.44 | $10.78 | 0.00% | 121,500,800 |
| Apr 1989 | $10.91 | $11.22 | $10.38 | $10.78 | -1.71% | 162,047,200 |
| Mar 1989 | $11.00 | $11.53 | $10.72 | $10.97 | 0.00% | 118,401,200 |
| Feb 1989 | $11.50 | $11.59 | $10.84 | $10.97 | -5.39% | 85,284,800 |
| Jan 1989 | $10.88 | $11.59 | $10.78 | $11.59 | +5.40% | 101,827,600 |
| Dec 1988 | $10.78 | $11.63 | $10.56 | $11.00 | +1.73% | 101,334,400 |
| Nov 1988 | $11.16 | $11.34 | $10.09 | $10.81 | -3.35% | 100,018,400 |
| Oct 1988 | $11.13 | $11.69 | $10.84 | $11.19 | 0.00% | 99,668,800 |
| Sep 1988 | $11.56 | $11.75 | $11.03 | $11.19 | -3.76% | 133,003,200 |
| Aug 1988 | $11.78 | $11.94 | $11.25 | $11.63 | -1.85% | 112,506,800 |
| Jul 1988 | $11.28 | $11.84 | $11.03 | $11.84 | +4.41% | 98,825,600 |
| Jun 1988 | $11.13 | $11.97 | $10.88 | $11.34 | +0.83% | 149,382,000 |
| May 1988 | $11.22 | $11.44 | $10.78 | $11.25 | +0.28% | 89,578,000 |
| Apr 1988 | $10.44 | $11.38 | $10.28 | $11.22 | +6.85% | 136,432,000 |
| Mar 1988 | $10.63 | $11.16 | $10.34 | $10.50 | -1.47% | 134,066,000 |
| Feb 1988 | $10.50 | $10.91 | $9.75 | $10.66 | +1.49% | 112,541,200 |
| Jan 1988 | $9.72 | $10.50 | $9.16 | $10.50 | +10.16% | 128,872,400 |
| Dec 1987 | $9.31 | $10.50 | $8.81 | $9.53 | +3.74% | 131,424,000 |
| Nov 1987 | $10.38 | $11.00 | $9.00 | $9.19 | -13.78% | 116,646,000 |
| Oct 1987 | $12.28 | $12.50 | $7.72 | $10.66 | -12.34% | 222,472,400 |
| Sep 1987 | $12.48 | $12.59 | $11.28 | $12.16 | -2.38% | 155,925,600 |
| Aug 1987 | $11.88 | $12.53 | $11.67 | $12.45 | +5.84% | 189,709,600 |
| Jul 1987 | $11.61 | $12.13 | $11.34 | $11.77 | +0.94% | 149,542,400 |
| Jun 1987 | $10.94 | $11.78 | $10.83 | $11.66 | +7.18% | 146,688,800 |
| May 1987 | $10.75 | $11.33 | $10.64 | $10.88 | +0.43% | 163,461,600 |
| Apr 1987 | $10.66 | $11.50 | $10.53 | $10.83 | +1.02% | 201,853,600 |
| Mar 1987 | $9.78 | $11.13 | $9.75 | $10.72 | +9.41% | 175,820,000 |
| Feb 1987 | $10.33 | $10.63 | $9.53 | $9.80 | -5.29% | 168,090,400 |
| Jan 1987 | $8.91 | $10.58 | $8.77 | $10.34 | +18.00% | 187,705,600 |
| Dec 1986 | $8.55 | $9.27 | $8.50 | $8.77 | +1.26% | 222,530,400 |
| Nov 1986 | $8.53 | $8.77 | $8.20 | $8.66 | +1.84% | 144,118,400 |
| Oct 1986 | $8.41 | $8.72 | $8.19 | $8.50 | +1.11% | 128,466,400 |
| Sep 1986 | $8.63 | $8.91 | $8.00 | $8.41 | -2.36% | 188,786,400 |
| Aug 1986 | $7.56 | $8.72 | $7.50 | $8.61 | +13.37% | 176,232,000 |
| Jul 1986 | $7.58 | $7.69 | $7.19 | $7.59 | -0.21% | 116,440,800 |
| Jun 1986 | $7.50 | $7.70 | $7.31 | $7.61 | +1.67% | 108,103,200 |
| May 1986 | $7.00 | $7.52 | $6.97 | $7.48 | +5.74% | 140,169,600 |
| Apr 1986 | $7.00 | $7.33 | $6.77 | $7.08 | +1.57% | 143,535,200 |
| Mar 1986 | $6.53 | $7.14 | $6.45 | $6.97 | +6.70% | 170,290,400 |
| Feb 1986 | $6.47 | $6.84 | $6.05 | $6.53 | +0.97% | 195,362,400 |
| Jan 1986 | $6.88 | $7.02 | $6.19 | $6.47 | -6.12% | 193,724,800 |
| Dec 1985 | $6.67 | $6.89 | $6.13 | $6.89 | +3.28% | 224,056,800 |
| Nov 1985 | $6.81 | $6.98 | $6.53 | $6.67 | -2.95% | 105,299,200 |
| Oct 1985 | $6.50 | $6.88 | $6.36 | $6.88 | +6.02% | 135,417,600 |
| Sep 1985 | $6.59 | $6.59 | $6.05 | $6.48 | -1.66% | 108,110,400 |
| Aug 1985 | $6.58 | $6.61 | $6.31 | $6.59 | +0.48% | 103,317,600 |
| Jul 1985 | $6.70 | $6.73 | $6.41 | $6.56 | -2.55% | 141,728,800 |
| Jun 1985 | $6.75 | $6.81 | $6.23 | $6.73 | -0.23% | 126,180,000 |
| May 1985 | $6.45 | $6.78 | $6.16 | $6.75 | +4.85% | 129,675,200 |
| Apr 1985 | $6.23 | $6.77 | $6.19 | $6.44 | +2.49% | 107,101,600 |
| Mar 1985 | $5.95 | $6.36 | $5.92 | $6.28 | +5.79% | 132,103,200 |
| Feb 1985 | $5.97 | $6.05 | $5.77 | $5.94 | -1.04% | 149,500,800 |
| Jan 1985 | $5.61 | $6.06 | $5.52 | $6.00 | +6.67% | 170,295,200 |
| Dec 1984 | $5.42 | $5.63 | $5.31 | $5.63 | +4.05% | 130,500,800 |
| Nov 1984 | $5.48 | $5.61 | $5.34 | $5.41 | -1.14% | 138,966,400 |
| Oct 1984 | $5.58 | $5.69 | $5.13 | $5.47 | -2.23% | 206,718,400 |
| Sep 1984 | $5.36 | $5.67 | $5.33 | $5.59 | +4.07% | 155,017,600 |
| Aug 1984 | $4.80 | $5.47 | $4.75 | $5.38 | +12.05% | 217,400,000 |
| Jul 1984 | $5.09 | $5.22 | $4.75 | $4.80 | -6.12% | 136,685,600 |
| Jun 1984 | $5.00 | $5.13 | $4.78 | $5.11 | +2.51% | 167,780,800 |
| May 1984 | $5.33 | $5.39 | $4.95 | $4.98 | -6.45% | 191,501,600 |
| Apr 1984 | $4.83 | $5.39 | $4.75 | $5.33 | +10.36% | 141,480,800 |
| Mar 1984 | $4.84 | $4.95 | $4.61 | $4.83 | +0.32% | 107,324,000 |
| Feb 1984 | $4.97 | $5.00 | $4.52 | $4.81 | -3.15% | 135,842,400 |
| Jan 1984 | $4.66 | $4.97 | $4.58 | $4.97 | +6.36% | 126,086,400 |
| Dec 1983 | $4.72 | $4.97 | $4.59 | $4.67 | -0.99% | 101,990,400 |
| Nov 1983 | $4.78 | $4.97 | $4.58 | $4.72 | -1.31% | 132,837,600 |
| Oct 1983 | $4.56 | $4.97 | $4.52 | $4.78 | +4.80% | 132,325,600 |
| Sep 1983 | $4.77 | $4.91 | $4.56 | $4.56 | -3.95% | 109,262,400 |
| Aug 1983 | $4.48 | $4.92 | $4.42 | $4.75 | +5.92% | 189,189,600 |
| Jul 1983 | $4.25 | $4.56 | $4.20 | $4.48 | +6.30% | 96,528,000 |
| Jun 1983 | $4.22 | $4.39 | $4.11 | $4.22 | 0.00% | 114,227,200 |
| May 1983 | $4.44 | $4.47 | $4.13 | $4.22 | -4.59% | 126,664,000 |
| Apr 1983 | $3.83 | $4.44 | $3.77 | $4.42 | +14.57% | 163,082,400 |
| Mar 1983 | $3.72 | $3.92 | $3.67 | $3.86 | +5.55% | 174,123,200 |
| Feb 1983 | $3.75 | $3.83 | $3.56 | $3.66 | -2.90% | 177,888,800 |
| Jan 1983 | $3.67 | $3.92 | $3.61 | $3.77 | +1.26% | 167,647,200 |
| Dec 1982 | $3.52 | $3.77 | $3.39 | $3.72 | +6.25% | 175,180,000 |
| Nov 1982 | $3.70 | $3.95 | $3.47 | $3.50 | -5.48% | 207,508,800 |
| Oct 1982 | $3.48 | $4.03 | $3.45 | $3.70 | +5.80% | 220,542,400 |
| Sep 1982 | $3.52 | $3.73 | $3.42 | $3.50 | -1.75% | 130,493,600 |
| Aug 1982 | $3.30 | $3.66 | $3.11 | $3.56 | +9.62% | 179,028,800 |
| Jul 1982 | $3.45 | $3.48 | $3.22 | $3.25 | -6.31% | 119,706,400 |
| Jun 1982 | $3.52 | $3.56 | $3.36 | $3.47 | -0.89% | 93,544,800 |
| May 1982 | $3.53 | $3.70 | $3.47 | $3.50 | -0.89% | 109,768,800 |
| Apr 1982 | $3.53 | $3.61 | $3.44 | $3.53 | +0.45% | 112,255,200 |
| Mar 1982 | $3.59 | $3.70 | $3.42 | $3.52 | -2.18% | 144,076,800 |
| Feb 1982 | $3.78 | $3.81 | $3.50 | $3.59 | -6.12% | 91,792,800 |
| Jan 1982 | $3.88 | $3.91 | $3.67 | $3.83 | -2.00% | 121,954,400 |
| Dec 1981 | $4.09 | $4.14 | $3.77 | $3.91 | -4.58% | 91,752,000 |
| Nov 1981 | $3.80 | $4.13 | $3.73 | $4.09 | +7.82% | 113,048,800 |
| Oct 1981 | $3.89 | $3.94 | $3.69 | $3.80 | -2.41% | 105,525,600 |
| Sep 1981 | $4.06 | $4.22 | $3.70 | $3.89 | -4.23% | 97,804,000 |
| Aug 1981 | $4.36 | $4.50 | $4.05 | $4.06 | -6.81% | 77,300,800 |
| Jul 1981 | $4.28 | $4.45 | $4.14 | $4.36 | +1.82% | 83,802,400 |
| Jun 1981 | $4.05 | $4.45 | $4.00 | $4.28 | +5.79% | 101,877,600 |
| May 1981 | $4.28 | $4.33 | $3.98 | $4.05 | -5.47% | 125,550,400 |
| Apr 1981 | $4.29 | $4.31 | $4.14 | $4.28 | -0.18% | 122,721,600 |
| Mar 1981 | $4.50 | $4.56 | $4.23 | $4.29 | -4.69% | 109,337,600 |
| Feb 1981 | $4.84 | $4.84 | $4.36 | $4.50 | -7.40% | 87,532,800 |
| Jan 1981 | $5.04 | $5.13 | $4.72 | $4.86 | -3.57% | 88,873,600 |
| Dec 1980 | $5.49 | $5.49 | $4.81 | $5.04 | -8.25% | 83,619,200 |
| Nov 1980 | $4.77 | $5.55 | $4.77 | $5.49 | +15.44% | 83,264,000 |
| Oct 1980 | $4.36 | $5.05 | $4.27 | $4.76 | +9.14% | 96,811,200 |
| Sep 1980 | $4.38 | $4.57 | $4.22 | $4.36 | -0.36% | 98,430,400 |
| Aug 1980 | $4.35 | $4.55 | $4.34 | $4.38 | +0.54% | 94,387,200 |
| Jul 1980 | $4.16 | $4.55 | $4.16 | $4.35 | +5.10% | 101,260,800 |
| Jun 1980 | $4.00 | $4.37 | $3.97 | $4.14 | +3.52% | 95,454,400 |
| May 1980 | $3.80 | $4.09 | $3.69 | $4.00 | +5.35% | 110,024,000 |
| Apr 1980 | $3.62 | $3.80 | $3.41 | $3.80 | +4.97% | 101,326,400 |
| Mar 1980 | $4.09 | $4.18 | $3.38 | $3.62 | -11.47% | 128,611,200 |
| Feb 1980 | $3.80 | $4.23 | $3.78 | $4.09 | +7.39% | 137,476,800 |
| Jan 1980 | $3.45 | $3.96 | $3.25 | $3.80 | +10.43% | 153,299,200 |
| Dec 1979 | $3.62 | $3.64 | $3.42 | $3.45 | -4.96% | 91,459,200 |
| Nov 1979 | $3.59 | $3.69 | $3.48 | $3.63 | +0.87% | 65,644,800 |
| Oct 1979 | $3.68 | $3.83 | $3.44 | $3.59 | -2.54% | 92,155,200 |
| Sep 1979 | $3.51 | $3.77 | $3.38 | $3.69 | +5.12% | 66,560,000 |
| Aug 1979 | $3.42 | $3.56 | $3.30 | $3.51 | +2.51% | 85,457,600 |
| Jul 1979 | $3.37 | $3.48 | $3.13 | $3.42 | +1.62% | 78,385,600 |
| Jun 1979 | $3.11 | $3.37 | $3.09 | $3.37 | +8.29% | 71,012,800 |
| May 1979 | $3.32 | $3.40 | $3.07 | $3.11 | -6.35% | 58,731,200 |
| Apr 1979 | $3.29 | $3.43 | $3.23 | $3.32 | +0.71% | 55,512,000 |
| Mar 1979 | $3.12 | $3.43 | $3.09 | $3.30 | +7.11% | 96,592,000 |
| Feb 1979 | $3.20 | $3.22 | $3.05 | $3.08 | -3.67% | 57,070,400 |
| Jan 1979 | $3.07 | $3.23 | $3.05 | $3.20 | +4.07% | 59,598,400 |
| Dec 1978 | $3.10 | $3.19 | $3.03 | $3.07 | 0.00% | 51,387,200 |
| Nov 1978 | $3.04 | $3.30 | $3.00 | $3.07 | +2.34% | 60,867,200 |
| Oct 1978 | $3.26 | $3.35 | $2.97 | $3.00 | -7.47% | 67,011,200 |
| Sep 1978 | $3.09 | $3.31 | $3.08 | $3.24 | +5.06% | 67,420,800 |
| Aug 1978 | $2.91 | $3.14 | $2.87 | $3.09 | +6.18% | 81,550,400 |
| Jul 1978 | $2.74 | $2.91 | $2.69 | $2.91 | +5.98% | 65,619,200 |
| Jun 1978 | $2.92 | $2.99 | $2.70 | $2.74 | -6.15% | 66,819,200 |
| May 1978 | $2.95 | $3.11 | $2.90 | $2.92 | -0.79% | 66,841,600 |
| Apr 1978 | $2.79 | $3.04 | $2.75 | $2.95 | +5.60% | 67,350,400 |
| Mar 1978 | $2.75 | $2.91 | $2.73 | $2.79 | +1.42% | 50,123,200 |
| Feb 1978 | $2.86 | $2.95 | $2.73 | $2.75 | -3.83% | 43,219,200 |
| Jan 1978 | $3.00 | $3.00 | $2.69 | $2.86 | -4.93% | 67,481,600 |
| Dec 1977 | $2.91 | $3.02 | $2.80 | $3.01 | +3.49% | 58,044,800 |
| Nov 1977 | $2.95 | $3.07 | $2.88 | $2.91 | -1.32% | 41,825,600 |
| Oct 1977 | $3.02 | $3.05 | $2.86 | $2.95 | -2.33% | 41,443,200 |
| Sep 1977 | $3.03 | $3.13 | $2.98 | $3.02 | -0.52% | 54,820,800 |
| Aug 1977 | $3.23 | $3.27 | $2.93 | $3.03 | -6.05% | 56,702,400 |
| Jul 1977 | $3.34 | $3.48 | $3.17 | $3.23 | -3.50% | 47,048,000 |
| Jun 1977 | $3.20 | $3.34 | $3.15 | $3.34 | +4.65% | 49,798,400 |
| May 1977 | $3.23 | $3.32 | $3.16 | $3.20 | -0.97% | 36,664,000 |
| Apr 1977 | $3.17 | $3.32 | $3.13 | $3.23 | +1.72% | 41,913,600 |
| Mar 1977 | $3.18 | $3.32 | $3.10 | $3.17 | -0.25% | 49,806,400 |
| Feb 1977 | $3.34 | $3.45 | $3.13 | $3.18 | -4.91% | 47,812,800 |
| Jan 1977 | $3.34 | $3.38 | $3.21 | $3.34 | -0.23% | 51,798,400 |
| Dec 1976 | $3.20 | $3.36 | $3.16 | $3.35 | +4.89% | 59,315,200 |
| Nov 1976 | $3.28 | $3.32 | $2.95 | $3.20 | -2.62% | 51,424,000 |
| Oct 1976 | $3.47 | $3.49 | $3.16 | $3.28 | -5.41% | 46,518,400 |
| Sep 1976 | $3.30 | $3.55 | $3.27 | $3.47 | +4.97% | 53,171,200 |
| Aug 1976 | $3.32 | $3.44 | $3.13 | $3.30 | -0.47% | 46,785,600 |
| Jul 1976 | $3.27 | $3.40 | $3.23 | $3.32 | +1.55% | 59,057,600 |
| Jun 1976 | $3.15 | $3.30 | $3.14 | $3.27 | +3.72% | 64,691,200 |
| May 1976 | $2.94 | $3.18 | $2.91 | $3.15 | +7.03% | 75,196,800 |
| Apr 1976 | $2.93 | $3.01 | $2.80 | $2.95 | +0.40% | 68,025,600 |
| Mar 1976 | $2.73 | $2.97 | $2.69 | $2.93 | +7.75% | 64,624,000 |
| Feb 1976 | $2.84 | $2.90 | $2.67 | $2.72 | -4.26% | 60,624,000 |
| Jan 1976 | $2.78 | $2.91 | $2.78 | $2.84 | +2.54% | 59,827,200 |
| Dec 1975 | $2.69 | $2.80 | $2.60 | $2.77 | +3.20% | 35,878,400 |
| Nov 1975 | $2.79 | $2.81 | $2.62 | $2.69 | -3.51% | 39,968,000 |
| Oct 1975 | $2.73 | $2.94 | $2.71 | $2.79 | +1.86% | 46,835,200 |
| Sep 1975 | $2.71 | $2.91 | $2.68 | $2.73 | +0.87% | 28,118,400 |
| Aug 1975 | $2.72 | $2.75 | $2.64 | $2.71 | -0.29% | 29,104,000 |
| Jul 1975 | $2.89 | $2.89 | $2.71 | $2.72 | -5.94% | 41,724,800 |
| Jun 1975 | $2.76 | $2.89 | $2.67 | $2.89 | +5.56% | 48,265,600 |
| May 1975 | $2.53 | $2.74 | $2.50 | $2.74 | +8.18% | 38,675,200 |
| Apr 1975 | $2.31 | $2.53 | $2.20 | $2.53 | +9.46% | 34,528,000 |
| Mar 1975 | $2.42 | $2.49 | $2.18 | $2.31 | -4.36% | 35,318,400 |
| Feb 1975 | $2.29 | $2.45 | $2.24 | $2.42 | +5.81% | 44,268,800 |
| Jan 1975 | $2.03 | $2.34 | $2.03 | $2.29 | +13.16% | 49,408,000 |
| Dec 1974 | $1.95 | $2.02 | $1.82 | $2.02 | +2.99% | 37,913,600 |
| Nov 1974 | $2.14 | $2.20 | $1.82 | $1.96 | -8.39% | 34,579,200 |
| Oct 1974 | $1.84 | $2.22 | $1.71 | $2.14 | +16.60% | 49,331,200 |
| Sep 1974 | $2.10 | $2.13 | $1.83 | $1.84 | -12.64% | 33,737,600 |
| Aug 1974 | $2.34 | $2.49 | $2.07 | $2.10 | -10.18% | 29,929,600 |
| Jul 1974 | $2.19 | $2.43 | $2.12 | $2.34 | +6.77% | 28,304,000 |
| Jun 1974 | $2.27 | $2.47 | $2.19 | $2.19 | -3.28% | 27,372,800 |
| May 1974 | $2.41 | $2.58 | $2.18 | $2.27 | -6.15% | 33,264,000 |
| Apr 1974 | $2.54 | $2.55 | $2.40 | $2.41 | -5.07% | 24,448,000 |
| Mar 1974 | $2.61 | $2.78 | $2.54 | $2.54 | -2.69% | 34,726,400 |
| Feb 1974 | $2.70 | $2.70 | $2.47 | $2.61 | -3.32% | 29,379,200 |
| Jan 1974 | $2.95 | $3.12 | $2.63 | $2.70 | -8.10% | 52,540,800 |
| Dec 1973 | $2.79 | $2.96 | $2.69 | $2.94 | +4.87% | 37,961,600 |
| Nov 1973 | $2.95 | $3.05 | $2.71 | $2.80 | -5.03% | 54,499,200 |
| Oct 1973 | $2.90 | $3.05 | $2.74 | $2.95 | +1.75% | 66,140,800 |
| Sep 1973 | $2.76 | $2.97 | $2.62 | $2.90 | +4.50% | 34,995,200 |
| Aug 1973 | $2.99 | $3.00 | $2.70 | $2.78 | -7.18% | 38,720,000 |
| Jul 1973 | $3.08 | $3.09 | $2.80 | $2.99 | -2.79% | 48,243,200 |
| Jun 1973 | $2.93 | $3.13 | $2.91 | $3.08 | +4.93% | 33,030,400 |
| May 1973 | $3.01 | $3.14 | $2.85 | $2.93 | -2.47% | 56,432,000 |
| Apr 1973 | $2.95 | $3.23 | $2.91 | $3.01 | +1.99% | 68,393,600 |
| Mar 1973 | $2.80 | $2.97 | $2.73 | $2.95 | +5.59% | 52,428,800 |
| Feb 1973 | $2.97 | $2.98 | $2.73 | $2.79 | -5.67% | 53,500,800 |
| Jan 1973 | $2.73 | $2.97 | $2.73 | $2.96 | +8.28% | 54,726,400 |
| Dec 1972 | $2.74 | $2.77 | $2.64 | $2.73 | +0.29% | 33,200,000 |
| Nov 1972 | $2.63 | $2.79 | $2.63 | $2.73 | +4.49% | 52,544,000 |
| Oct 1972 | $2.54 | $2.66 | $2.53 | $2.61 | +2.93% | 45,772,800 |
| Sep 1972 | $2.54 | $2.55 | $2.44 | $2.54 | 0.00% | 32,419,200 |
| Aug 1972 | $2.37 | $2.55 | $2.34 | $2.54 | +6.92% | 54,844,800 |
| Jul 1972 | $2.32 | $2.44 | $2.29 | $2.37 | +2.36% | 39,472,000 |
| Jun 1972 | $2.35 | $2.35 | $2.20 | $2.32 | -1.33% | 35,392,000 |
| May 1972 | $2.18 | $2.39 | $2.17 | $2.35 | +7.71% | 38,284,800 |
| Apr 1972 | $2.21 | $2.25 | $2.17 | $2.18 | -0.71% | 33,721,600 |
| Mar 1972 | $2.36 | $2.42 | $2.13 | $2.20 | -6.96% | 54,880,000 |
| Feb 1972 | $2.35 | $2.43 | $2.34 | $2.36 | +0.33% | 29,270,400 |
| Jan 1972 | $2.30 | $2.43 | $2.28 | $2.35 | +2.03% | 35,113,600 |
| Dec 1971 | $2.15 | $2.34 | $2.15 | $2.30 | +7.08% | 34,953,600 |
| Nov 1971 | $2.19 | $2.25 | $2.10 | $2.15 | -1.61% | 38,224,000 |
| Oct 1971 | $2.25 | $2.34 | $2.18 | $2.19 | -2.78% | 31,974,400 |
| Sep 1971 | $2.21 | $2.32 | $2.11 | $2.25 | +1.59% | 31,068,800 |
| Aug 1971 | $2.40 | $2.42 | $2.18 | $2.21 | -7.35% | 52,320,000 |
| Jul 1971 | $2.36 | $2.49 | $2.35 | $2.39 | +1.49% | 25,382,400 |
| Jun 1971 | $2.37 | $2.45 | $2.32 | $2.36 | -0.66% | 32,387,200 |
| May 1971 | $2.48 | $2.48 | $2.32 | $2.37 | -4.71% | 31,340,800 |
| Apr 1971 | $2.49 | $2.57 | $2.47 | $2.49 | -0.16% | 41,164,800 |
| Mar 1971 | $2.34 | $2.50 | $2.32 | $2.49 | +6.15% | 40,752,000 |
| Feb 1971 | $2.21 | $2.38 | $2.18 | $2.35 | +6.38% | 44,028,800 |
| Jan 1971 | $2.29 | $2.30 | $2.09 | $2.21 | -3.75% | 50,083,200 |
| Dec 1970 | $2.26 | $2.29 | $2.11 | $2.29 | +1.38% | 47,372,800 |
| Nov 1970 | $2.17 | $2.27 | $2.08 | $2.26 | +4.13% | 33,971,200 |
| Oct 1970 | $2.09 | $2.20 | $2.06 | $2.17 | +3.73% | 35,942,400 |
| Sep 1970 | $2.05 | $2.11 | $1.96 | $2.09 | +1.71% | 36,291,200 |
| Aug 1970 | $1.93 | $2.12 | $1.88 | $2.06 | +6.25% | 49,964,800 |
| Jul 1970 | $1.71 | $1.95 | $1.65 | $1.94 | +13.24% | 38,864,000 |
| Jun 1970 | $1.77 | $1.80 | $1.68 | $1.71 | -3.52% | 30,995,200 |
| May 1970 | $1.68 | $1.78 | $1.60 | $1.77 | +5.82% | 36,627,200 |
| Apr 1970 | $1.79 | $1.81 | $1.66 | $1.68 | -6.33% | 30,211,200 |
| Mar 1970 | $1.69 | $1.81 | $1.64 | $1.79 | +6.02% | 65,884,800 |
| Feb 1970 | $1.76 | $1.80 | $1.56 | $1.69 | -4.21% | 57,363,200 |
| Jan 1970 | $1.93 | $1.97 | $1.75 | $1.76 | -8.71% | 27,481,600 |
| Dec 1969 | $1.94 | $1.98 | $1.89 | $1.93 | -0.60% | 48,608,000 |
| Nov 1969 | $2.09 | $2.11 | $1.89 | $1.94 | -6.93% | 41,564,800 |
| Oct 1969 | $2.15 | $2.20 | $2.04 | $2.09 | -3.09% | 31,641,600 |
| Sep 1969 | $2.28 | $2.29 | $2.13 | $2.15 | -5.49% | 21,590,400 |
| Aug 1969 | $2.19 | $2.29 | $2.15 | $2.28 | +4.48% | 22,256,000 |
| Jul 1969 | $2.43 | $2.46 | $2.05 | $2.18 | -10.15% | 37,462,400 |
| Jun 1969 | $2.62 | $2.66 | $2.42 | $2.43 | -7.31% | 27,468,800 |
| May 1969 | $2.52 | $2.67 | $2.50 | $2.62 | +3.39% | 27,414,400 |
| Apr 1969 | $2.57 | $2.61 | $2.48 | $2.53 | -1.37% | 25,740,800 |
| Mar 1969 | $2.44 | $2.59 | $2.41 | $2.57 | +5.46% | 19,987,200 |
| Feb 1969 | $2.50 | $2.61 | $2.37 | $2.43 | -2.50% | 27,936,000 |
| Jan 1969 | $2.46 | $2.52 | $2.37 | $2.50 | +1.59% | 33,638,400 |
| Dec 1968 | $2.65 | $2.65 | $2.44 | $2.46 | -7.23% | 21,798,400 |
| Nov 1968 | $2.53 | $2.66 | $2.46 | $2.65 | +4.63% | 23,910,400 |
| Oct 1968 | $2.43 | $2.56 | $2.41 | $2.53 | +4.18% | 37,638,400 |
| Sep 1968 | $2.46 | $2.48 | $2.37 | $2.43 | -1.42% | 32,665,600 |
| Aug 1968 | $2.45 | $2.48 | $2.35 | $2.46 | +0.80% | 27,763,200 |
| Jul 1968 | $2.13 | $2.52 | $2.11 | $2.45 | +15.07% | 62,883,200 |
| Jun 1968 | $2.11 | $2.15 | $2.09 | $2.13 | +0.93% | 42,960,000 |
| May 1968 | $2.24 | $2.25 | $2.08 | $2.11 | -5.93% | 40,937,600 |
| Apr 1968 | $2.19 | $2.27 | $2.16 | $2.24 | +2.51% | 34,931,200 |
| Mar 1968 | $2.12 | $2.20 | $2.08 | $2.18 | +3.14% | 25,132,800 |
| Feb 1968 | $2.16 | $2.20 | $2.09 | $2.12 | -2.17% | 18,947,200 |
| Jan 1968 | $2.12 | $2.24 | $2.11 | $2.16 | +2.59% | 36,012,800 |
| Dec 1967 | $2.08 | $2.15 | $1.99 | $2.11 | +1.51% | 32,022,400 |
| Nov 1967 | $2.12 | $2.12 | $1.92 | $2.08 | -2.21% | 33,177,600 |
| Oct 1967 | $2.09 | $2.18 | $2.03 | $2.13 | +1.49% | 31,404,800 |
| Sep 1967 | $1.94 | $2.21 | $1.93 | $2.09 | +7.63% | 42,134,400 |
| Aug 1967 | $2.01 | $2.06 | $1.93 | $1.95 | -3.30% | 30,736,000 |
| Jul 1967 | $1.91 | $2.03 | $1.88 | $2.01 | +5.53% | 34,569,600 |
| Jun 1967 | $1.91 | $1.99 | $1.86 | $1.91 | -0.20% | 41,392,000 |
| May 1967 | $1.97 | $2.09 | $1.91 | $1.91 | -3.17% | 46,246,400 |
| Apr 1967 | $2.00 | $2.02 | $1.95 | $1.97 | -1.37% | 38,937,600 |
| Mar 1967 | $1.89 | $2.04 | $1.89 | $2.00 | +5.79% | 60,707,200 |
| Feb 1967 | $1.96 | $2.06 | $1.89 | $1.89 | -3.59% | 41,817,600 |
| Jan 1967 | $1.98 | $2.09 | $1.95 | $1.96 | -0.79% | 38,720,000 |
| Dec 1966 | $2.01 | $2.09 | $1.91 | $1.98 | -1.55% | 26,499,200 |
| Nov 1966 | $2.18 | $2.20 | $1.99 | $2.01 | -8.05% | 15,728,000 |
| Oct 1966 | $1.98 | $2.22 | $1.91 | $2.18 | +10.25% | 18,496,000 |
| Sep 1966 | $2.00 | $2.13 | $1.92 | $1.98 | -0.98% | 18,320,000 |
| Aug 1966 | $2.15 | $2.17 | $1.87 | $2.00 | -7.58% | 33,126,400 |
| Jul 1966 | $2.16 | $2.24 | $2.11 | $2.16 | +0.73% | 14,220,800 |
| Jun 1966 | $2.25 | $2.29 | $2.05 | $2.15 | -4.68% | 22,902,400 |
| May 1966 | $2.41 | $2.41 | $2.21 | $2.25 | -6.79% | 14,934,400 |
| Apr 1966 | $2.30 | $2.47 | $2.30 | $2.42 | +4.92% | 15,020,800 |
| Mar 1966 | $2.39 | $2.41 | $2.28 | $2.30 | -3.75% | 19,248,000 |
| Feb 1966 | $2.52 | $2.54 | $2.35 | $2.39 | -4.96% | 15,875,200 |
| Jan 1966 | $2.51 | $2.63 | $2.48 | $2.52 | +0.31% | 18,451,200 |
| Dec 1965 | $2.50 | $2.59 | $2.43 | $2.51 | +0.62% | 18,902,400 |
| Nov 1965 | $2.52 | $2.63 | $2.47 | $2.50 | -0.78% | 13,891,200 |
| Oct 1965 | $2.45 | $2.61 | $2.41 | $2.52 | +2.55% | 15,523,200 |
| Sep 1965 | $2.31 | $2.50 | $2.30 | $2.45 | +6.26% | 20,902,400 |
| Aug 1965 | $2.38 | $2.39 | $2.30 | $2.31 | -3.11% | 15,920,000 |
| Jul 1965 | $2.45 | $2.46 | $2.34 | $2.38 | -2.56% | 15,184,000 |
| Jun 1965 | $2.43 | $2.48 | $2.32 | $2.45 | +0.48% | 17,721,600 |
| May 1965 | $2.46 | $2.51 | $2.40 | $2.43 | -1.27% | 15,696,000 |
| Apr 1965 | $2.45 | $2.54 | $2.39 | $2.46 | +0.48% | 27,481,600 |
| Mar 1965 | $2.55 | $2.55 | $2.39 | $2.45 | -4.12% | 27,606,400 |
| Feb 1965 | $2.72 | $2.74 | $2.52 | $2.56 | -6.30% | 24,582,400 |
| Jan 1965 | $2.80 | $2.83 | $2.73 | $2.73 | -3.05% | 13,116,800 |
| Dec 1964 | $2.79 | $2.82 | $2.73 | $2.82 | +0.70% | 12,697,600 |
| Nov 1964 | $2.79 | $2.90 | $2.75 | $2.80 | +0.35% | 12,896,000 |
| Oct 1964 | $2.70 | $2.79 | $2.68 | $2.79 | +3.41% | 10,768,000 |
| Sep 1964 | $2.65 | $2.78 | $2.63 | $2.70 | +1.47% | 10,905,600 |
| Aug 1964 | $2.75 | $2.75 | $2.63 | $2.66 | -3.95% | 11,094,400 |
| Jul 1964 | $2.72 | $2.81 | $2.72 | $2.77 | +1.72% | 14,556,800 |
| Jun 1964 | $2.72 | $2.76 | $2.61 | $2.72 | -0.14% | 13,616,000 |
| May 1964 | $2.69 | $2.84 | $2.67 | $2.72 | +1.31% | 12,096,000 |
| Apr 1964 | $2.63 | $2.73 | $2.58 | $2.69 | +2.38% | 14,457,600 |
| Mar 1964 | $2.57 | $2.66 | $2.54 | $2.63 | +2.28% | 13,235,200 |
| Feb 1964 | $2.57 | $2.58 | $2.49 | $2.57 | -0.15% | 13,136,000 |
| Jan 1964 | $2.37 | $2.57 | $2.34 | $2.57 | +8.22% | 19,548,800 |
| Dec 1963 | $2.23 | $2.39 | $2.23 | $2.38 | +7.04% | 24,374,400 |
| Nov 1963 | $2.22 | $2.27 | $2.02 | $2.22 | 0.00% | 22,396,800 |
| Oct 1963 | $2.16 | $2.29 | $2.15 | $2.22 | +3.65% | 16,627,200 |
| Sep 1963 | $2.23 | $2.29 | $2.14 | $2.14 | -4.20% | 14,697,600 |
| Aug 1963 | $2.19 | $2.25 | $2.18 | $2.23 | +1.96% | 13,942,400 |
| Jul 1963 | $2.14 | $2.21 | $2.11 | $2.19 | +2.56% | 17,206,400 |
| Jun 1963 | $2.12 | $2.15 | $2.07 | $2.14 | +0.92% | 18,310,400 |
| May 1963 | $2.12 | $2.15 | $2.00 | $2.12 | +0.18% | 16,627,200 |
| Apr 1963 | $1.98 | $2.13 | $1.98 | $2.11 | +6.92% | 21,052,800 |
| Mar 1963 | $1.86 | $2.00 | $1.85 | $1.98 | +6.08% | 19,472,000 |
| Feb 1963 | $1.87 | $1.90 | $1.86 | $1.86 | -0.42% | 16,512,000 |
| Jan 1963 | $1.86 | $1.88 | $1.82 | $1.87 | +0.63% | 21,196,800 |
| Dec 1962 | $1.76 | $1.87 | $1.75 | $1.86 | +5.55% | 21,609,600 |
| Nov 1962 | $1.62 | $1.78 | $1.60 | $1.76 | +8.94% | 20,361,600 |
| Oct 1962 | $1.61 | $1.66 | $1.48 | $1.62 | +0.48% | 16,684,800 |
| Sep 1962 | $1.63 | $1.67 | $1.59 | $1.61 | -0.96% | 12,115,200 |
| Aug 1962 | $1.64 | $1.65 | $1.59 | $1.63 | -0.71% | 15,321,600 |
| Jul 1962 | $1.56 | $1.64 | $1.55 | $1.64 | +4.75% | 18,569,600 |
| Jun 1962 | $1.61 | $1.62 | $1.49 | $1.56 | -3.85% | 28,867,200 |
| May 1962 | $1.67 | $1.73 | $1.42 | $1.63 | -2.81% | 33,334,400 |
| Apr 1962 | $1.71 | $1.75 | $1.63 | $1.67 | -2.06% | 20,115,200 |
| Mar 1962 | $1.73 | $1.75 | $1.67 | $1.71 | -1.36% | 17,254,400 |
| Feb 1962 | $1.66 | $1.76 | $1.66 | $1.73 | +4.48% | 21,590,400 |
| Jan 1962 | $1.58 | $1.66 | $1.55 | $1.66 | – | 23,075,200 |
Seasonality
XOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 1.8% | 1.2% | 2.1% | -0.9% | 0.9% | 1.4% | -0.6% | 0.7% | 2.9% | 2.3% | -1.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 17.5% | 8.6% | 11.3% | -9.0% | -5.2% | -5.9% | 13.7% | 4.2% | 1.1% | 15.1% | ||
| 2025 | -0.7% | 5.1% | 6.8% | -11.2% | -2.3% | 5.4% | 3.6% | 3.3% | -1.3% | 1.4% | 2.3% | 3.8% |
| 2024 | 2.8% | 2.6% | 11.2% | 1.7% | -0.0% | -1.8% | 3.0% | 0.3% | -0.6% | -0.4% | 1.8% | -8.8% |
| 2023 | 5.2% | -4.5% | -0.2% | 7.9% | -12.9% | 5.0% | -0.0% | 4.5% | 5.7% | -10.0% | -2.1% | -2.7% |
| 2022 | 24.1% | 4.4% | 5.3% | 3.2% | 13.8% | -10.8% | 13.2% | -0.4% | -8.7% | 26.9% | 1.3% | -0.9% |
| 2021 | 8.8% | 23.3% | 2.7% | 2.5% | 3.5% | 8.1% | -8.7% | -3.9% | 7.9% | 9.6% | -5.9% | 2.3% |
| 2020 | -11.0% | -16.0% | -26.2% | 22.4% | -0.3% | -1.6% | -5.9% | -3.2% | -14.0% | -5.0% | 19.7% | 8.1% |
| 2019 | 7.5% | 9.0% | 2.2% | -0.6% | -10.8% | 8.3% | -3.0% | -6.8% | 3.1% | -4.3% | 2.0% | 2.4% |
| 2018 | 4.4% | -12.4% | -1.5% | 4.2% | 5.5% | 1.8% | -1.5% | -0.6% | 6.0% | -6.3% | 0.8% | -14.2% |
| 2017 | -7.1% | -2.2% | 0.8% | -0.4% | -0.5% | 0.3% | -0.9% | -3.7% | 7.4% | 1.7% | 0.9% | 0.4% |