Backtest: Dollar Cost Averaging DIS (The Walt Disney Company)
This analysis evaluates a dollar-cost-averaging strategy over the past 64 years, providing a historical perspective on DIS's performance from 1962-01-03 to 2025-07-19.
The Dollar Cost Averaging (DCA) strategy follows these rules:
- At the very beginning of the backtest period, if the initial trading date falls before the 5th day of the month, we make a $1,000 purchase on that date. Otherwise, we wait until the next month to begin investing.
- For every subsequent month, we purchase $1,000 worth of the underlying stock on the first trading day of the month.
Note: All prices and share counts in this simulation use adjusted close values. Adjusted close prices retroactively account for stock splits and dividend reinvestment, To achieve similar results in practice, you would need to reinvest all dividends as they are paid.
Performance Overview
Portfolio Value Trend (Monthly, Normalized)
Over 64 years, portfolio value grew from $1,000.00 to $171,402,686.44.
Total Invested | $763,000.00 |
Final Portfolio Value | $171,402,686.44 |
Total Gain | 22,364.31% |
Annualized Return | 12.37% |
Note: The annualized return is calculated using the internal rate of return (XIRR), which takes into account the timing of each investment. This provides a more accurate measure of growth than simple averages or CAGR when cash flows occur over time.
Over the 64-year period, investing $1,000 monthly in DIS resulted in a total gain of 22,364.31%, with an annualized return of 12.37%.
Drawdown and Risk
The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.02 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.69. The drawdown lasted for 697 days.
Note: The maximum drawdown for Dollar Cost Averaging strategies often appears smaller than the drawdown of the underlying stock. This is because you continue to invest additional funds each month, which smooths the portfolio's decline and helps recover value faster during rebounds. The consistent inflows reduce the impact of temporary losses on previously accumulated capital.
Maximum Drawdown
Max drawdown: 85.20% over 697 days.
The drawdown was very large, indicating high sensitivity to adverse market conditions. Strategies with this profile may offer strong upside but require enduring deep declines. The maximum drawdown lasted over a year, indicating an extended period of underperformance. This duration is typical of major corrections or bear markets.
The Calmar Ratio — annualized return divided by maximum drawdown — was 0.15, reflecting the tradeoff between return and volatility.
The return-to-risk efficiency is weak — drawdowns were relatively large compared to the returns achieved.
Monthly Investment Breakdown
Date | Price | Portfolio Value |
---|---|---|
1962-01-03 | $0.06 | $1,000.00 |
1962-02-01 | $0.06 | $2,006.72 |
1962-03-01 | $0.06 | $3,000.02 |
1962-04-03 | $0.06 | $3,977.60 |
1962-05-01 | $0.05 | $4,695.42 |
1962-06-01 | $0.05 | $5,370.99 |
1962-07-03 | $0.04 | $5,546.41 |
1962-08-01 | $0.04 | $6,649.12 |
1962-09-01 | $0.05 | $8,555.80 |
1962-10-02 | $0.04 | $7,868.14 |
1962-11-01 | $0.04 | $8,553.32 |
1962-12-01 | $0.04 | $11,201.68 |
1963-01-01 | $0.05 | $12,377.27 |
1963-02-01 | $0.05 | $14,862.66 |
1963-03-01 | $0.05 | $16,924.23 |
1963-04-02 | $0.05 | $17,973.45 |
1963-05-01 | $0.05 | $18,840.35 |
1963-06-01 | $0.06 | $20,683.84 |
1963-07-02 | $0.06 | $23,076.80 |
1963-08-01 | $0.06 | $25,470.62 |
1963-09-04 | $0.07 | $29,694.73 |
1963-10-01 | $0.07 | $29,007.02 |
1963-11-01 | $0.07 | $30,786.27 |
1963-12-03 | $0.07 | $31,249.51 |
1964-01-01 | $0.06 | $30,286.93 |
1964-02-01 | $0.06 | $30,999.52 |
1964-03-03 | $0.07 | $32,692.51 |
1964-04-01 | $0.07 | $36,846.07 |
1964-05-01 | $0.07 | $38,583.02 |
1964-06-02 | $0.07 | $36,881.18 |
1964-07-01 | $0.06 | $35,968.08 |
1964-08-01 | $0.07 | $38,800.82 |
1964-09-01 | $0.07 | $40,506.00 |
1964-10-01 | $0.08 | $45,846.12 |
1964-11-03 | $0.08 | $49,064.39 |
1964-12-01 | $0.07 | $46,260.70 |
1965-01-01 | $0.07 | $47,905.14 |
1965-02-02 | $0.08 | $53,643.20 |
1965-03-02 | $0.09 | $61,884.64 |
1965-04-01 | $0.09 | $59,718.58 |
1965-05-01 | $0.09 | $62,107.71 |
1965-06-02 | $0.09 | $64,519.13 |
1965-07-01 | $0.08 | $55,874.97 |
1965-08-03 | $0.08 | $60,093.00 |
1965-09-01 | $0.08 | $59,308.30 |
1965-10-01 | $0.08 | $61,644.07 |
1965-11-02 | $0.09 | $66,188.16 |
1965-12-01 | $0.09 | $65,742.14 |
1966-01-01 | $0.10 | $76,452.35 |
1966-02-01 | $0.10 | $78,742.74 |
1966-03-01 | $0.09 | $72,881.47 |
1966-04-01 | $0.09 | $71,364.05 |
1966-05-03 | $0.09 | $77,749.98 |
1966-06-01 | $0.08 | $70,906.73 |
1966-07-01 | $0.09 | $74,810.55 |
1966-08-02 | $0.09 | $73,351.86 |
1966-09-01 | $0.07 | $62,601.50 |
1966-10-01 | $0.07 | $66,285.95 |
1966-11-01 | $0.09 | $80,543.68 |
1966-12-01 | $0.11 | $97,725.06 |
1967-01-04 | $0.13 | $117,025.43 |
1967-02-01 | $0.15 | $134,960.67 |
1967-03-01 | $0.14 | $128,484.05 |
1967-04-01 | $0.15 | $137,174.93 |
1967-05-02 | $0.17 | $157,270.12 |
1967-06-01 | $0.16 | $148,465.34 |
1967-07-01 | $0.17 | $158,313.50 |
1967-08-01 | $0.13 | $129,878.11 |
1967-09-01 | $0.15 | $149,317.26 |
1967-10-03 | $0.17 | $161,385.62 |
1967-11-01 | $0.18 | $180,271.99 |
1967-12-01 | $0.21 | $203,346.47 |
1968-01-03 | $0.18 | $180,326.36 |
1968-02-01 | $0.19 | $188,771.28 |
1968-03-01 | $0.16 | $156,507.20 |
1968-04-02 | $0.14 | $143,926.27 |
1968-05-01 | $0.18 | $186,711.44 |
1968-06-01 | $0.22 | $223,356.24 |
1968-07-02 | $0.21 | $210,716.18 |
1968-08-02 | $0.21 | $220,281.91 |
1968-09-04 | $0.24 | $251,398.78 |
1968-10-01 | $0.25 | $256,967.67 |
1968-11-01 | $0.25 | $264,912.78 |
1968-12-03 | $0.27 | $285,351.24 |
1969-01-01 | $0.28 | $298,605.39 |
1969-02-01 | $0.28 | $295,213.92 |
1969-03-01 | $0.25 | $264,930.04 |
1969-04-02 | $0.26 | $279,919.67 |
1969-05-01 | $0.28 | $295,137.80 |
1969-06-03 | $0.27 | $283,654.70 |
1969-07-01 | $0.25 | $269,704.63 |
1969-08-01 | $0.25 | $273,401.43 |
1969-09-03 | $0.28 | $305,982.78 |
1969-10-01 | $0.32 | $348,935.10 |
1969-11-01 | $0.38 | $409,908.09 |
1969-12-02 | $0.40 | $438,519.64 |
1970-01-01 | $0.45 | $490,679.98 |
1970-02-02 | $0.48 | $525,551.30 |
1970-03-02 | $0.49 | $531,137.34 |
1970-04-01 | $0.51 | $556,029.42 |
1970-05-01 | $0.43 | $472,796.62 |
1970-06-01 | $0.41 | $447,504.79 |
1970-07-01 | $0.40 | $443,419.34 |
1970-08-03 | $0.34 | $380,941.03 |
1970-09-01 | $0.35 | $393,090.42 |
1970-10-01 | $0.39 | $437,405.04 |
1970-11-02 | $0.42 | $467,347.40 |
1970-12-01 | $0.50 | $553,021.92 |
1971-01-04 | $0.46 | $519,341.22 |
1971-02-01 | $0.54 | $602,985.24 |
1971-03-01 | $0.63 | $701,817.05 |
1971-04-01 | $0.69 | $771,585.66 |
1971-05-03 | $0.77 | $868,798.76 |
1971-06-01 | $0.83 | $937,791.34 |
1971-07-01 | $0.76 | $849,928.01 |
1971-08-02 | $0.68 | $770,478.42 |
1971-09-01 | $0.77 | $865,300.55 |
1971-10-01 | $0.73 | $827,399.37 |
1971-11-01 | $0.70 | $789,451.93 |
1971-12-01 | $0.78 | $885,566.70 |
1972-01-03 | $0.91 | $1,035,113.70 |
1972-02-01 | $1.07 | $1,213,398.23 |
1972-03-01 | $1.15 | $1,305,975.51 |
1972-04-03 | $1.08 | $1,230,602.52 |
1972-05-01 | $1.12 | $1,268,863.89 |
1972-06-01 | $1.24 | $1,410,424.36 |
1972-07-03 | $1.26 | $1,436,303.27 |
1972-08-01 | $1.30 | $1,478,477.72 |
1972-09-01 | $1.26 | $1,438,275.40 |
1972-10-02 | $1.21 | $1,381,744.55 |
1972-11-01 | $1.33 | $1,515,161.43 |
1972-12-01 | $1.35 | $1,541,125.85 |
1973-01-02 | $1.64 | $1,876,485.02 |
1973-02-01 | $1.35 | $1,548,715.47 |
1973-03-01 | $1.27 | $1,453,522.29 |
1973-04-02 | $1.26 | $1,448,746.29 |
1973-05-01 | $1.22 | $1,397,730.56 |
1973-06-01 | $1.15 | $1,323,541.60 |
1973-07-02 | $1.00 | $1,147,040.64 |
1973-08-01 | $1.17 | $1,345,006.84 |
1973-09-04 | $1.14 | $1,305,424.77 |
1973-10-01 | $1.06 | $1,217,462.95 |
1973-11-01 | $0.91 | $1,052,005.64 |
1973-12-03 | $0.58 | $669,401.47 |
1974-01-02 | $0.61 | $709,206.94 |
1974-02-01 | $0.59 | $681,061.79 |
1974-03-01 | $0.59 | $680,116.11 |
1974-04-01 | $0.66 | $764,912.01 |
1974-05-01 | $0.61 | $711,275.45 |
1974-06-03 | $0.62 | $720,091.96 |
1974-07-01 | $0.58 | $676,086.33 |
1974-08-01 | $0.49 | $575,183.12 |
1974-09-03 | $0.41 | $483,918.69 |
1974-10-01 | $0.28 | $333,448.30 |
1974-11-01 | $0.31 | $366,017.09 |
1974-12-02 | $0.29 | $343,275.61 |
1975-01-02 | $0.30 | $352,212.63 |
1975-02-03 | $0.41 | $490,515.84 |
1975-03-03 | $0.57 | $674,960.98 |
1975-04-01 | $0.63 | $751,843.33 |
1975-05-01 | $0.66 | $780,837.56 |
1975-06-02 | $0.70 | $835,895.03 |
1975-07-01 | $0.68 | $816,849.53 |
1975-08-01 | $0.61 | $723,521.19 |
1975-09-02 | $0.58 | $688,345.35 |
1975-10-01 | $0.57 | $683,307.15 |
1975-11-03 | $0.65 | $785,089.73 |
1975-12-01 | $0.66 | $794,162.36 |
1976-01-02 | $0.70 | $841,640.02 |
1976-02-02 | $0.80 | $966,053.29 |
1976-03-01 | $0.81 | $971,104.91 |
1976-04-01 | $0.81 | $980,213.64 |
1976-05-03 | $0.72 | $869,594.86 |
1976-06-01 | $0.71 | $862,467.93 |
1976-07-01 | $0.75 | $904,150.77 |
1976-08-02 | $0.66 | $797,222.87 |
1976-09-01 | $0.68 | $828,806.13 |
1976-10-01 | $0.64 | $772,647.58 |
1976-11-01 | $0.62 | $753,207.34 |
1976-12-01 | $0.59 | $715,319.20 |
1977-01-03 | $0.63 | $771,658.52 |
1977-02-01 | $0.56 | $686,462.28 |
1977-03-01 | $0.53 | $646,356.78 |
1977-04-01 | $0.48 | $583,544.76 |
1977-05-02 | $0.48 | $584,544.76 |
1977-06-01 | $0.44 | $538,037.88 |
1977-07-01 | $0.49 | $605,257.60 |
1977-08-01 | $0.50 | $614,548.67 |
1977-09-01 | $0.54 | $663,300.62 |
1977-10-03 | $0.52 | $649,745.62 |
1977-11-01 | $0.48 | $600,765.29 |
1977-12-01 | $0.56 | $693,548.86 |
1978-01-03 | $0.53 | $665,302.68 |
1978-02-01 | $0.45 | $559,603.67 |
1978-03-01 | $0.44 | $548,028.37 |
1978-04-03 | $0.43 | $532,230.68 |
1978-05-01 | $0.52 | $657,346.98 |
1978-06-01 | $0.55 | $689,950.13 |
1978-07-03 | $0.53 | $671,960.70 |
1978-08-01 | $0.57 | $719,449.26 |
1978-09-01 | $0.58 | $731,029.19 |
1978-10-02 | $0.58 | $727,791.18 |
1978-11-01 | $0.52 | $654,526.48 |
1978-12-01 | $0.53 | $666,151.71 |
1979-01-02 | $0.54 | $686,305.98 |
1979-02-01 | $0.55 | $700,094.79 |
1979-03-01 | $0.50 | $632,792.81 |
1979-04-02 | $0.51 | $655,171.03 |
1979-05-01 | $0.50 | $641,183.35 |
1979-06-01 | $0.46 | $590,717.38 |
1979-07-02 | $0.46 | $583,124.96 |
1979-08-01 | $0.53 | $685,257.26 |
1979-09-04 | $0.54 | $690,567.14 |
1979-10-01 | $0.53 | $687,251.01 |
1979-11-01 | $0.50 | $640,705.34 |
1979-12-03 | $0.54 | $697,983.08 |
1980-01-02 | $0.59 | $755,342.82 |
1980-02-01 | $0.62 | $806,265.00 |
1980-03-03 | $0.59 | $765,973.81 |
1980-04-01 | $0.60 | $782,206.65 |
1980-05-01 | $0.62 | $798,457.69 |
1980-06-02 | $0.68 | $884,539.22 |
1980-07-01 | $0.65 | $848,410.71 |
1980-08-01 | $0.71 | $923,755.36 |
1980-09-02 | $0.67 | $872,220.06 |
1980-10-01 | $0.64 | $835,964.43 |
1980-11-03 | $0.58 | $760,170.33 |
1980-12-01 | $0.64 | $831,474.50 |
1981-01-02 | $0.70 | $916,061.75 |
1981-02-02 | $0.69 | $906,051.06 |
1981-03-02 | $0.81 | $1,067,980.42 |
1981-04-01 | $0.82 | $1,077,806.72 |
1981-05-01 | $0.78 | $1,021,382.71 |
1981-06-01 | $0.85 | $1,113,024.45 |
1981-07-01 | $0.85 | $1,118,449.93 |
1981-08-03 | $0.73 | $957,773.79 |
1981-09-01 | $0.69 | $909,997.48 |
1981-10-01 | $0.63 | $831,095.93 |
1981-11-02 | $0.71 | $943,204.41 |
1981-12-01 | $0.73 | $973,124.43 |
1982-01-04 | $0.72 | $954,081.84 |
1982-02-01 | $0.66 | $870,373.90 |
1982-03-01 | $0.71 | $938,325.49 |
1982-04-01 | $0.74 | $987,493.55 |
1982-05-03 | $0.77 | $1,031,232.12 |
1982-06-01 | $0.76 | $1,007,464.39 |
1982-07-01 | $0.80 | $1,068,148.83 |
1982-08-02 | $0.71 | $948,952.96 |
1982-09-01 | $0.73 | $974,926.02 |
1982-10-01 | $0.78 | $1,042,732.27 |
1982-11-01 | $0.91 | $1,217,521.56 |
1982-12-01 | $0.93 | $1,242,661.21 |
1983-01-03 | $0.86 | $1,147,010.13 |
1983-02-01 | $0.92 | $1,230,927.07 |
1983-03-01 | $1.06 | $1,423,250.06 |
1983-04-04 | $1.05 | $1,415,860.32 |
1983-05-02 | $1.11 | $1,493,332.09 |
1983-06-01 | $1.03 | $1,389,983.69 |
1983-07-01 | $0.93 | $1,250,324.48 |
1983-08-01 | $0.88 | $1,186,007.98 |
1983-09-01 | $0.82 | $1,102,960.65 |
1983-10-03 | $0.86 | $1,155,369.86 |
1983-11-01 | $0.85 | $1,143,120.79 |
1983-12-01 | $0.68 | $915,966.33 |
1984-01-03 | $0.74 | $998,182.04 |
1984-02-01 | $0.78 | $1,053,715.41 |
1984-03-01 | $0.73 | $990,637.13 |
1984-04-02 | $0.91 | $1,238,948.10 |
1984-05-01 | $0.93 | $1,263,867.00 |
1984-06-01 | $0.91 | $1,231,355.02 |
1984-07-02 | $0.65 | $891,510.65 |
1984-08-01 | $0.78 | $1,061,174.81 |
1984-09-04 | $0.80 | $1,086,292.30 |
1984-10-01 | $0.81 | $1,102,549.71 |
1984-11-01 | $0.81 | $1,108,406.79 |
1984-12-03 | $0.83 | $1,136,144.41 |
1985-01-02 | $0.86 | $1,177,249.39 |
1985-02-01 | $1.05 | $1,440,132.54 |
1985-03-01 | $1.09 | $1,499,912.78 |
1985-04-01 | $1.11 | $1,523,993.30 |
1985-05-01 | $1.07 | $1,475,753.33 |
1985-06-03 | $1.25 | $1,711,933.58 |
1985-07-01 | $1.34 | $1,844,049.78 |
1985-08-01 | $1.30 | $1,788,119.89 |
1985-09-03 | $1.27 | $1,749,493.11 |
1985-10-01 | $1.20 | $1,654,523.47 |
1985-11-01 | $1.33 | $1,832,172.52 |
1985-12-02 | $1.41 | $1,940,214.42 |
1986-01-02 | $1.63 | $2,251,694.07 |
1986-02-03 | $1.73 | $2,382,647.65 |
1986-03-03 | $2.02 | $2,783,671.85 |
1986-04-01 | $2.14 | $2,949,279.58 |
1986-05-01 | $2.62 | $3,612,361.94 |
1986-06-02 | $2.74 | $3,780,344.73 |
1986-07-01 | $3.17 | $4,374,536.69 |
1986-08-01 | $2.74 | $3,792,265.07 |
1986-09-02 | $2.55 | $3,521,671.72 |
1986-10-01 | $2.39 | $3,308,248.65 |
1986-11-03 | $2.56 | $3,541,230.19 |
1986-12-01 | $2.52 | $3,491,786.51 |
1987-01-02 | $2.62 | $3,630,694.32 |
1987-02-02 | $3.30 | $4,562,122.86 |
1987-03-02 | $3.43 | $4,745,204.82 |
1987-04-01 | $3.67 | $5,086,897.99 |
1987-05-01 | $3.73 | $5,168,964.26 |
1987-06-01 | $3.74 | $5,176,432.13 |
1987-07-01 | $4.18 | $5,786,423.51 |
1987-08-03 | $4.29 | $5,939,697.58 |
1987-09-01 | $4.61 | $6,387,443.64 |
1987-10-01 | $4.63 | $6,425,584.95 |
1987-11-02 | $3.36 | $4,657,514.78 |
1987-12-01 | $3.09 | $4,282,255.22 |
1988-01-04 | $3.65 | $5,066,469.93 |
1988-02-01 | $3.40 | $4,717,626.46 |
1988-03-01 | $3.63 | $5,034,494.76 |
1988-04-04 | $3.38 | $4,688,992.23 |
1988-05-02 | $3.43 | $4,759,574.54 |
1988-06-01 | $3.51 | $4,872,926.64 |
1988-07-01 | $3.74 | $5,190,612.61 |
1988-08-01 | $3.74 | $5,189,732.26 |
1988-09-01 | $3.62 | $5,026,955.56 |
1988-10-03 | $3.81 | $5,294,145.95 |
1988-11-01 | $3.87 | $5,375,191.75 |
1988-12-01 | $3.71 | $5,160,776.87 |
1989-01-03 | $3.88 | $5,397,755.25 |
1989-02-01 | $4.42 | $6,146,683.39 |
1989-03-01 | $4.40 | $6,116,846.12 |
1989-04-03 | $4.73 | $6,580,464.22 |
1989-05-01 | $5.08 | $7,065,098.98 |
1989-06-01 | $5.51 | $7,673,737.81 |
1989-07-03 | $5.56 | $7,736,540.82 |
1989-08-01 | $6.51 | $9,056,993.19 |
1989-09-01 | $7.03 | $9,790,391.92 |
1989-10-02 | $7.40 | $10,307,221.08 |
1989-11-01 | $7.31 | $10,173,483.35 |
1989-12-01 | $7.71 | $10,742,548.64 |
1990-01-02 | $6.85 | $9,545,338.85 |
1990-02-01 | $6.04 | $8,418,698.75 |
1990-03-01 | $6.42 | $8,947,159.69 |
1990-04-02 | $6.60 | $9,196,400.99 |
1990-05-01 | $6.58 | $9,167,661.01 |
1990-06-01 | $7.64 | $10,649,985.15 |
1990-07-02 | $7.67 | $10,682,061.37 |
1990-08-01 | $6.93 | $9,657,668.88 |
1990-09-04 | $6.06 | $8,444,976.87 |
1990-10-01 | $5.73 | $7,989,490.66 |
1990-11-01 | $5.49 | $7,649,537.24 |
1990-12-03 | $6.03 | $8,409,256.01 |
1991-01-02 | $6.02 | $8,399,859.75 |
1991-02-01 | $6.63 | $9,246,563.15 |
1991-03-01 | $7.40 | $10,320,079.96 |
1991-04-01 | $7.01 | $9,779,567.78 |
1991-05-01 | $7.04 | $9,815,750.93 |
1991-06-03 | $7.06 | $9,848,047.98 |
1991-07-01 | $6.80 | $9,494,351.96 |
1991-08-01 | $7.26 | $10,125,865.25 |
1991-09-03 | $6.99 | $9,761,124.94 |
1991-10-01 | $6.74 | $9,406,796.41 |
1991-11-01 | $7.22 | $10,081,868.56 |
1991-12-02 | $6.43 | $8,973,130.90 |
1992-01-02 | $6.95 | $9,707,053.44 |
1992-02-03 | $8.40 | $11,735,835.82 |
1992-03-02 | $9.28 | $12,963,909.51 |
1992-04-01 | $9.26 | $12,933,438.94 |
1992-05-01 | $8.78 | $12,268,894.85 |
1992-06-01 | $9.30 | $12,984,186.41 |
1992-07-01 | $8.84 | $12,354,883.27 |
1992-08-03 | $8.68 | $12,121,186.06 |
1992-09-01 | $8.31 | $11,617,135.53 |
1992-10-01 | $8.56 | $11,954,864.87 |
1992-11-02 | $9.65 | $13,491,387.37 |
1992-12-01 | $9.75 | $13,618,866.37 |
1993-01-04 | $10.32 | $14,420,979.29 |
1993-02-01 | $11.03 | $15,410,556.20 |
1993-03-01 | $10.57 | $14,778,239.43 |
1993-04-01 | $10.75 | $15,032,580.35 |
1993-05-03 | $9.74 | $13,617,130.30 |
1993-06-01 | $10.65 | $14,886,806.72 |
1993-07-01 | $9.86 | $13,788,206.89 |
1993-08-02 | $9.06 | $12,666,510.13 |
1993-09-01 | $9.45 | $13,218,232.77 |
1993-10-01 | $9.18 | $12,837,938.09 |
1993-11-01 | $10.59 | $14,812,258.94 |
1993-12-01 | $9.89 | $13,837,086.28 |
1994-01-03 | $10.47 | $14,644,548.18 |
1994-02-01 | $11.46 | $16,026,918.77 |
1994-03-01 | $11.58 | $16,197,967.75 |
1994-04-04 | $10.12 | $14,158,280.79 |
1994-05-02 | $10.29 | $14,397,727.23 |
1994-06-01 | $10.63 | $14,867,297.60 |
1994-07-01 | $10.35 | $14,484,896.54 |
1994-08-01 | $10.40 | $14,554,184.15 |
1994-09-01 | $10.03 | $14,043,005.23 |
1994-10-03 | $9.73 | $13,617,169.96 |
1994-11-01 | $9.53 | $13,345,361.67 |
1994-12-01 | $10.54 | $14,757,886.59 |
1995-01-03 | $11.42 | $15,982,686.06 |
1995-02-01 | $12.49 | $17,483,406.31 |
1995-03-01 | $13.22 | $18,512,834.28 |
1995-04-03 | $13.38 | $18,728,110.91 |
1995-05-01 | $13.24 | $18,545,518.78 |
1995-06-01 | $13.70 | $19,190,461.94 |
1995-07-03 | $13.58 | $19,019,737.13 |
1995-08-01 | $15.11 | $21,159,128.61 |
1995-09-01 | $13.76 | $19,267,845.84 |
1995-10-02 | $14.00 | $19,612,913.89 |
1995-11-01 | $14.21 | $19,904,037.93 |
1995-12-01 | $15.07 | $21,111,345.61 |
1996-01-02 | $15.00 | $21,014,935.74 |
1996-02-01 | $15.37 | $21,533,759.54 |
1996-03-01 | $16.27 | $22,786,219.95 |
1996-04-01 | $15.99 | $22,398,820.02 |
1996-05-01 | $14.94 | $20,925,477.26 |
1996-06-03 | $14.90 | $20,883,242.01 |
1996-07-01 | $15.37 | $21,532,793.83 |
1996-08-01 | $14.19 | $19,885,530.53 |
1996-09-03 | $14.10 | $19,756,554.78 |
1996-10-01 | $15.46 | $21,663,892.32 |
1996-11-01 | $16.23 | $22,744,081.99 |
1996-12-02 | $18.30 | $25,653,191.84 |
1997-01-02 | $16.69 | $23,397,068.20 |
1997-02-03 | $18.09 | $25,348,507.13 |
1997-03-03 | $18.21 | $25,523,427.41 |
1997-04-01 | $17.96 | $25,176,573.22 |
1997-05-01 | $20.14 | $28,228,337.63 |
1997-06-02 | $20.11 | $28,185,775.05 |
1997-07-01 | $19.53 | $27,380,842.74 |
1997-08-01 | $20.06 | $28,126,446.69 |
1997-09-02 | $19.67 | $27,581,934.69 |
1997-10-01 | $20.42 | $28,630,351.86 |
1997-11-03 | $21.32 | $29,899,040.14 |
1997-12-01 | $24.35 | $34,140,105.71 |
1998-01-02 | $24.85 | $34,840,519.09 |
1998-02-02 | $27.18 | $38,105,639.94 |
1998-03-02 | $27.32 | $38,303,629.63 |
1998-04-01 | $26.47 | $37,122,687.37 |
1998-05-01 | $31.44 | $44,082,800.61 |
1998-06-01 | $27.72 | $38,866,622.10 |
1998-07-01 | $26.57 | $37,267,370.16 |
1998-08-03 | $26.06 | $36,551,452.88 |
1998-09-01 | $22.82 | $32,008,212.01 |
1998-10-01 | $18.74 | $26,279,347.76 |
1998-11-02 | $21.69 | $30,426,204.93 |
1998-12-01 | $23.72 | $33,265,224.61 |
1999-01-04 | $22.26 | $31,220,154.95 |
1999-02-01 | $25.36 | $35,577,450.04 |
1999-03-01 | $26.21 | $36,766,559.78 |
1999-04-01 | $23.72 | $33,269,130.06 |
1999-05-03 | $23.53 | $33,006,085.50 |
1999-06-01 | $21.69 | $30,432,613.86 |
1999-07-01 | $21.83 | $30,631,651.09 |
1999-08-02 | $20.47 | $28,718,184.10 |
1999-09-01 | $21.13 | $29,643,446.07 |
1999-10-01 | $19.11 | $26,805,535.95 |
1999-11-01 | $19.38 | $27,192,900.13 |
1999-12-01 | $21.31 | $29,900,173.30 |
2000-01-03 | $22.74 | $31,903,425.64 |
2000-02-01 | $27.40 | $38,445,288.81 |
2000-03-01 | $26.40 | $37,044,639.00 |
2000-04-03 | $31.82 | $44,654,808.13 |
2000-05-01 | $31.96 | $44,856,046.44 |
2000-06-01 | $31.77 | $44,590,058.75 |
2000-07-03 | $29.35 | $41,186,718.72 |
2000-08-01 | $30.06 | $42,189,006.12 |
2000-09-01 | $29.68 | $41,655,969.06 |
2000-10-02 | $30.06 | $42,191,018.95 |
2000-11-01 | $27.87 | $39,121,159.96 |
2000-12-01 | $22.83 | $32,045,641.61 |
2001-01-02 | $21.41 | $30,049,132.20 |
2001-02-01 | $24.14 | $33,881,894.09 |
2001-03-01 | $23.25 | $32,635,177.50 |
2001-04-02 | $21.43 | $30,086,890.27 |
2001-05-01 | $23.41 | $32,863,164.56 |
2001-06-01 | $24.31 | $34,122,743.78 |
2001-07-02 | $22.02 | $30,918,013.48 |
2001-08-01 | $20.44 | $28,692,147.58 |
2001-09-04 | $19.70 | $27,660,356.48 |
2001-10-01 | $13.81 | $19,387,997.28 |
2001-11-01 | $14.43 | $20,260,486.12 |
2001-12-03 | $15.30 | $21,488,082.15 |
2002-01-02 | $16.61 | $23,326,510.76 |
2002-02-01 | $17.39 | $24,414,993.10 |
2002-03-01 | $18.58 | $26,090,786.48 |
2002-04-01 | $17.73 | $24,906,344.00 |
2002-05-01 | $18.72 | $26,288,605.83 |
2002-06-03 | $17.42 | $24,473,226.26 |
2002-07-01 | $14.22 | $19,971,155.42 |
2002-08-01 | $13.03 | $18,307,886.21 |
2002-09-03 | $11.41 | $16,024,483.56 |
2002-10-01 | $12.16 | $17,080,727.18 |
2002-11-01 | $13.19 | $18,528,695.35 |
2002-12-02 | $15.02 | $21,097,379.73 |
2003-01-02 | $13.53 | $19,015,154.32 |
2003-02-03 | $13.68 | $19,225,470.55 |
2003-03-03 | $13.17 | $18,510,339.67 |
2003-04-01 | $13.42 | $18,852,898.13 |
2003-05-01 | $14.68 | $20,627,897.87 |
2003-06-02 | $15.74 | $22,116,484.28 |
2003-07-01 | $15.60 | $21,919,132.52 |
2003-08-01 | $17.66 | $24,818,439.70 |
2003-09-02 | $16.43 | $23,089,208.02 |
2003-10-01 | $16.33 | $22,957,952.85 |
2003-11-03 | $17.97 | $25,262,463.78 |
2003-12-01 | $18.17 | $25,539,013.17 |
2004-01-02 | $18.74 | $26,339,154.04 |
2004-02-02 | $18.84 | $26,484,818.51 |
2004-03-01 | $21.27 | $29,902,137.52 |
2004-04-01 | $20.07 | $28,211,611.14 |
2004-05-03 | $18.31 | $25,742,012.43 |
2004-06-01 | $18.87 | $26,533,189.87 |
2004-07-01 | $20.01 | $28,136,872.11 |
2004-08-02 | $18.28 | $25,711,509.49 |
2004-09-01 | $17.79 | $25,022,414.35 |
2004-10-01 | $18.27 | $25,691,269.42 |
2004-11-01 | $19.97 | $28,085,520.43 |
2004-12-01 | $21.91 | $30,813,813.11 |
2005-01-03 | $22.24 | $31,281,083.48 |
2005-02-01 | $23.00 | $32,349,123.48 |
2005-03-01 | $22.74 | $31,990,687.49 |
2005-04-01 | $22.82 | $32,104,008.54 |
2005-05-02 | $21.03 | $29,577,585.39 |
2005-06-01 | $22.03 | $30,982,751.47 |
2005-07-01 | $20.04 | $28,186,548.99 |
2005-08-01 | $20.45 | $28,771,721.21 |
2005-09-01 | $19.72 | $27,739,150.44 |
2005-10-03 | $19.17 | $26,976,167.27 |
2005-11-01 | $19.69 | $27,707,464.68 |
2005-12-01 | $19.93 | $28,045,539.87 |
2006-01-03 | $19.69 | $27,708,749.56 |
2006-02-01 | $20.40 | $28,697,723.85 |
2006-03-01 | $22.67 | $31,901,237.90 |
2006-04-03 | $22.55 | $31,731,885.59 |
2006-05-01 | $22.33 | $31,426,248.19 |
2006-06-01 | $24.71 | $34,777,705.64 |
2006-07-03 | $24.23 | $34,097,233.62 |
2006-08-01 | $23.69 | $33,337,249.59 |
2006-09-01 | $24.12 | $33,951,600.60 |
2006-10-02 | $24.64 | $34,679,573.64 |
2006-11-01 | $25.61 | $36,043,664.58 |
2006-12-01 | $26.71 | $37,589,563.00 |
2007-01-03 | $27.85 | $39,203,338.74 |
2007-02-01 | $28.51 | $40,132,845.60 |
2007-03-01 | $28.01 | $39,423,117.18 |
2007-04-02 | $28.07 | $39,515,831.51 |
2007-05-01 | $28.89 | $40,663,213.11 |
2007-06-01 | $28.70 | $40,400,539.72 |
2007-07-02 | $28.50 | $40,117,676.90 |
2007-08-01 | $27.93 | $39,316,785.99 |
2007-09-04 | $28.18 | $39,666,451.95 |
2007-10-01 | $28.61 | $40,271,803.26 |
2007-11-01 | $27.90 | $39,284,880.36 |
2007-12-03 | $27.28 | $38,402,557.18 |
2008-01-02 | $26.57 | $37,408,566.52 |
2008-02-01 | $25.58 | $36,023,196.36 |
2008-03-03 | $27.05 | $38,080,315.05 |
2008-04-01 | $26.63 | $37,493,831.00 |
2008-05-01 | $27.79 | $39,128,069.15 |
2008-06-02 | $27.79 | $39,129,069.15 |
2008-07-01 | $25.91 | $36,486,217.51 |
2008-08-01 | $25.10 | $35,347,380.61 |
2008-09-02 | $27.07 | $38,121,646.25 |
2008-10-01 | $25.60 | $36,054,396.49 |
2008-11-03 | $20.90 | $29,427,406.94 |
2008-12-01 | $16.96 | $23,893,137.19 |
2009-01-02 | $20.26 | $28,534,724.83 |
2009-02-02 | $17.11 | $24,098,049.79 |
2009-03-02 | $13.59 | $19,148,211.85 |
2009-04-01 | $15.91 | $22,418,133.87 |
2009-05-01 | $18.58 | $26,177,360.90 |
2009-06-01 | $21.20 | $29,865,138.57 |
2009-07-01 | $19.86 | $27,980,925.96 |
2009-08-03 | $21.61 | $30,451,890.05 |
2009-09-01 | $21.75 | $30,643,803.44 |
2009-10-01 | $23.17 | $32,649,538.67 |
2009-11-02 | $23.22 | $32,710,205.06 |
2009-12-01 | $26.03 | $36,673,187.42 |
2010-01-04 | $27.48 | $38,714,703.58 |
2010-02-01 | $25.29 | $35,637,363.81 |
2010-03-01 | $27.02 | $38,076,958.15 |
2010-04-01 | $30.46 | $42,919,071.83 |
2010-05-03 | $32.18 | $45,346,729.80 |
2010-06-01 | $28.56 | $40,240,776.94 |
2010-07-01 | $26.98 | $38,020,269.83 |
2010-08-02 | $29.54 | $41,631,321.56 |
2010-09-01 | $28.71 | $40,461,130.06 |
2010-10-01 | $28.56 | $40,256,871.47 |
2010-11-01 | $30.87 | $43,505,948.50 |
2010-12-01 | $31.80 | $44,823,110.97 |
2011-01-03 | $32.76 | $46,168,897.85 |
2011-02-01 | $34.54 | $48,684,660.02 |
2011-03-01 | $37.23 | $52,482,275.08 |
2011-04-01 | $37.11 | $52,312,366.43 |
2011-05-02 | $37.48 | $52,826,118.32 |
2011-06-01 | $34.99 | $49,323,271.59 |
2011-07-01 | $34.40 | $48,494,080.06 |
2011-08-01 | $33.29 | $46,932,324.89 |
2011-09-01 | $28.91 | $40,755,459.49 |
2011-10-03 | $25.12 | $35,408,673.07 |
2011-11-01 | $29.10 | $41,026,217.37 |
2011-12-01 | $31.17 | $43,945,457.50 |
2012-01-03 | $33.74 | $47,564,806.42 |
2012-02-01 | $34.64 | $48,832,222.49 |
2012-03-01 | $37.33 | $52,632,521.64 |
2012-04-02 | $38.61 | $54,433,876.31 |
2012-05-01 | $38.56 | $54,372,810.11 |
2012-06-01 | $39.10 | $55,131,209.18 |
2012-07-02 | $42.91 | $60,496,344.80 |
2012-08-01 | $42.99 | $60,621,505.30 |
2012-09-04 | $43.73 | $61,665,558.95 |
2012-10-01 | $45.86 | $64,659,207.90 |
2012-11-01 | $43.84 | $61,816,529.66 |
2012-12-03 | $43.41 | $61,209,058.86 |
2013-01-02 | $45.69 | $64,432,198.94 |
2013-02-01 | $48.81 | $68,833,747.06 |
2013-03-01 | $49.48 | $69,767,829.11 |
2013-04-01 | $50.69 | $71,483,716.06 |
2013-05-01 | $56.52 | $79,706,162.42 |
2013-06-03 | $57.05 | $80,451,124.85 |
2013-07-01 | $57.17 | $80,616,065.77 |
2013-08-01 | $58.44 | $82,420,303.72 |
2013-09-03 | $54.48 | $76,834,974.76 |
2013-10-01 | $57.97 | $81,754,026.48 |
2013-11-01 | $61.71 | $87,026,230.06 |
2013-12-02 | $63.41 | $89,423,259.71 |
2014-01-02 | $69.04 | $97,371,087.98 |
2014-02-03 | $63.36 | $89,354,635.98 |
2014-03-03 | $71.93 | $101,445,771.84 |
2014-04-01 | $73.84 | $104,140,577.75 |
2014-05-01 | $72.02 | $101,575,416.49 |
2014-06-02 | $76.28 | $107,589,708.65 |
2014-07-01 | $78.27 | $110,399,556.85 |
2014-08-01 | $77.29 | $109,008,892.82 |
2014-09-02 | $82.19 | $115,929,882.73 |
2014-10-01 | $79.20 | $111,704,810.35 |
2014-11-03 | $83.02 | $117,093,759.21 |
2014-12-01 | $83.91 | $118,358,772.21 |
2015-01-02 | $85.94 | $121,221,809.86 |
2015-02-02 | $84.28 | $118,869,470.05 |
2015-03-02 | $97.07 | $136,921,355.60 |
2015-04-01 | $96.66 | $136,340,524.67 |
2015-05-01 | $101.32 | $142,910,245.66 |
2015-06-01 | $101.72 | $143,480,203.47 |
2015-07-01 | $106.16 | $149,739,212.63 |
2015-08-03 | $111.68 | $157,530,843.97 |
2015-09-01 | $91.75 | $129,425,508.74 |
2015-10-01 | $94.67 | $133,536,463.10 |
2015-11-02 | $106.07 | $149,626,363.58 |
2015-12-01 | $106.40 | $150,082,591.94 |
2016-01-04 | $95.56 | $134,801,054.21 |
2016-02-01 | $88.30 | $124,552,567.03 |
2016-03-01 | $90.62 | $127,826,117.90 |
2016-04-01 | $91.93 | $129,685,936.60 |
2016-05-02 | $96.84 | $136,611,704.97 |
2016-06-01 | $91.42 | $128,967,871.67 |
2016-07-01 | $90.97 | $128,327,460.91 |
2016-08-01 | $89.30 | $125,977,403.15 |
2016-09-01 | $88.11 | $124,290,617.25 |
2016-10-03 | $86.45 | $121,957,709.98 |
2016-11-01 | $86.36 | $121,826,844.02 |
2016-12-01 | $92.48 | $130,464,780.44 |
2017-01-03 | $99.92 | $140,958,784.00 |
2017-02-01 | $104.84 | $147,896,101.68 |
2017-03-01 | $104.59 | $147,551,605.16 |
2017-04-03 | $106.63 | $150,422,839.61 |
2017-05-01 | $108.07 | $152,456,968.60 |
2017-06-01 | $101.92 | $143,793,969.83 |
2017-07-03 | $101.22 | $142,798,330.84 |
2017-08-01 | $104.96 | $148,078,664.50 |
2017-09-01 | $96.32 | $135,883,668.57 |
2017-10-02 | $94.76 | $133,689,131.82 |
2017-11-01 | $93.97 | $132,578,949.02 |
2017-12-01 | $99.87 | $140,907,123.26 |
2018-01-02 | $106.94 | $150,881,230.23 |
2018-02-01 | $105.69 | $149,114,314.71 |
2018-03-01 | $98.11 | $138,426,686.55 |
2018-04-02 | $94.37 | $133,150,830.21 |
2018-05-01 | $95.71 | $135,041,246.74 |
2018-06-01 | $95.04 | $134,097,531.48 |
2018-07-02 | $100.75 | $142,155,721.88 |
2018-08-01 | $108.93 | $153,693,407.72 |
2018-09-04 | $106.89 | $150,810,179.82 |
2018-10-01 | $112.08 | $158,144,217.41 |
2018-11-01 | $111.95 | $157,954,758.74 |
2018-12-03 | $111.60 | $157,465,954.03 |
2019-01-02 | $105.89 | $149,406,272.36 |
2019-02-01 | $108.15 | $152,601,868.56 |
2019-03-01 | $110.79 | $156,318,529.02 |
2019-04-01 | $109.33 | $154,262,879.22 |
2019-05-01 | $132.52 | $186,992,123.23 |
2019-06-03 | $128.72 | $181,632,077.26 |
2019-07-01 | $137.65 | $194,219,949.20 |
2019-08-01 | $138.69 | $195,699,660.37 |
2019-09-03 | $133.28 | $188,057,549.10 |
2019-10-01 | $126.67 | $178,732,236.87 |
2019-11-01 | $129.80 | $183,148,061.38 |
2019-12-02 | $147.27 | $207,803,331.93 |
2020-01-02 | $145.77 | $205,690,589.21 |
2020-02-03 | $139.00 | $196,142,667.19 |
2020-03-02 | $118.01 | $166,525,179.94 |
2020-04-01 | $93.36 | $131,744,370.55 |
2020-05-01 | $103.77 | $146,429,889.63 |
2020-06-01 | $116.82 | $164,849,132.60 |
2020-07-01 | $111.16 | $156,855,440.23 |
2020-08-03 | $114.44 | $161,492,276.87 |
2020-09-01 | $131.36 | $185,366,668.36 |
2020-10-01 | $121.29 | $171,154,595.52 |
2020-11-02 | $118.16 | $166,741,751.57 |
2020-12-01 | $146.99 | $207,425,348.33 |
2021-01-04 | $174.77 | $246,623,933.97 |
2021-02-01 | $168.17 | $237,311,338.60 |
2021-03-01 | $191.78 | $270,638,899.36 |
2021-04-01 | $185.87 | $262,297,811.89 |
2021-05-03 | $182.47 | $257,496,203.53 |
2021-06-01 | $175.91 | $248,238,931.74 |
2021-07-01 | $174.35 | $246,046,811.67 |
2021-08-02 | $172.67 | $243,674,234.94 |
2021-09-01 | $180.47 | $254,682,570.16 |
2021-10-01 | $173.12 | $244,314,719.12 |
2021-11-01 | $167.40 | $236,237,118.39 |
2021-12-01 | $139.82 | $197,316,370.49 |
2022-01-03 | $154.19 | $217,597,330.61 |
2022-02-01 | $142.12 | $200,566,464.03 |
2022-03-01 | $143.31 | $202,247,036.59 |
2022-04-01 | $134.75 | $190,171,493.36 |
2022-05-02 | $111.64 | $157,551,862.62 |
2022-06-01 | $107.40 | $151,570,046.77 |
2022-07-01 | $94.56 | $133,455,945.23 |
2022-08-01 | $104.48 | $147,449,408.30 |
2022-09-01 | $110.68 | $156,209,645.52 |
2022-10-03 | $95.54 | $134,832,977.28 |
2022-11-01 | $104.26 | $147,147,048.44 |
2022-12-01 | $96.97 | $136,861,633.43 |
2023-01-03 | $87.51 | $123,508,247.02 |
2023-02-01 | $107.60 | $151,856,314.86 |
2023-03-01 | $96.92 | $136,795,233.80 |
2023-04-03 | $98.12 | $138,489,865.11 |
2023-05-01 | $100.53 | $141,892,032.04 |
2023-06-01 | $87.14 | $122,985,190.50 |
2023-07-03 | $89.02 | $125,637,756.42 |
2023-08-01 | $87.57 | $123,598,015.50 |
2023-09-01 | $80.30 | $113,339,664.15 |
2023-10-02 | $80.33 | $113,382,316.14 |
2023-11-01 | $79.74 | $112,550,333.51 |
2023-12-01 | $91.06 | $128,530,798.90 |
2024-01-02 | $89.51 | $126,346,068.79 |
2024-02-01 | $95.78 | $135,191,704.33 |
2024-03-01 | $110.47 | $155,932,507.03 |
2024-04-01 | $119.93 | $169,277,258.62 |
2024-05-01 | $109.02 | $153,886,899.94 |
2024-06-03 | $101.41 | $143,148,669.16 |
2024-07-01 | $96.75 | $136,561,248.14 |
2024-08-01 | $92.25 | $130,209,569.41 |
2024-09-03 | $88.36 | $124,725,109.78 |
2024-10-01 | $93.24 | $131,610,967.99 |
2024-11-01 | $94.98 | $134,074,854.67 |
2024-12-02 | $116.15 | $163,952,690.45 |
2025-01-02 | $110.35 | $155,768,716.06 |
2025-02-03 | $113.52 | $160,239,526.88 |
2025-03-03 | $112.31 | $158,539,735.37 |
2025-04-01 | $97.27 | $137,301,837.60 |
2025-05-01 | $90.42 | $127,646,166.48 |
2025-06-02 | $112.47 | $158,768,029.45 |
2025-07-01 | $123.49 | $174,324,804.00 |