Backtest: Dollar Cost Averaging DIS (The Walt Disney Company)
This analysis evaluates a dollar-cost-averaging strategy over the past 63 years, providing a historical perspective on DIS's performance from 1962-01-03 to 2025-05-31.
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 63 years, portfolio value grew from $1,000.00 to $158,893,549.30.
Total Invested | $761,000.00 |
Final Portfolio Value | $158,893,549.30 |
Total Gain | 20,779.57% |
Annualized Return | 12.24% |
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 63-year period, investing $1,000 monthly in DIS resulted in a total gain of 20,779.57%, with an annualized return of 12.24%.
Drawdown and Risk
The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.18 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.82. 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 0.14, 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 | $12,377.28 |
1963-02-01 | $0.05 | $14,862.66 |
1963-03-01 | $0.05 | $16,924.21 |
1963-04-02 | $0.05 | $17,973.44 |
1963-05-01 | $0.05 | $18,840.36 |
1963-06-01 | $0.06 | $20,683.85 |
1963-07-02 | $0.06 | $23,076.78 |
1963-08-01 | $0.06 | $25,470.62 |
1963-09-04 | $0.07 | $29,694.74 |
1963-10-01 | $0.07 | $29,007.03 |
1963-11-01 | $0.07 | $30,786.30 |
1963-12-03 | $0.07 | $31,249.51 |
1964-01-01 | $0.06 | $30,286.94 |
1964-02-01 | $0.06 | $30,999.51 |
1964-03-03 | $0.07 | $32,692.51 |
1964-04-01 | $0.07 | $36,846.06 |
1964-05-01 | $0.07 | $38,583.02 |
1964-06-02 | $0.07 | $36,881.18 |
1964-07-01 | $0.06 | $35,968.07 |
1964-08-01 | $0.07 | $38,800.81 |
1964-09-01 | $0.07 | $40,506.01 |
1964-10-01 | $0.08 | $45,846.13 |
1964-11-03 | $0.08 | $49,064.38 |
1964-12-01 | $0.07 | $46,260.68 |
1965-01-01 | $0.07 | $47,905.14 |
1965-02-02 | $0.08 | $53,643.21 |
1965-03-02 | $0.09 | $61,884.66 |
1965-04-01 | $0.09 | $59,718.56 |
1965-05-01 | $0.09 | $62,107.72 |
1965-06-02 | $0.09 | $64,519.16 |
1965-07-01 | $0.08 | $55,874.98 |
1965-08-03 | $0.08 | $60,093.01 |
1965-09-01 | $0.08 | $59,308.33 |
1965-10-01 | $0.08 | $61,644.07 |
1965-11-02 | $0.09 | $66,188.15 |
1965-12-01 | $0.09 | $65,742.12 |
1966-01-01 | $0.10 | $76,452.41 |
1966-02-01 | $0.10 | $78,742.71 |
1966-03-01 | $0.09 | $72,881.44 |
1966-04-01 | $0.09 | $71,364.12 |
1966-05-03 | $0.09 | $77,749.97 |
1966-06-01 | $0.09 | $70,906.71 |
1966-07-01 | $0.09 | $74,810.54 |
1966-08-02 | $0.09 | $73,351.84 |
1966-09-01 | $0.07 | $62,601.50 |
1966-10-01 | $0.08 | $66,285.92 |
1966-11-01 | $0.09 | $80,543.70 |
1966-12-01 | $0.11 | $97,725.05 |
1967-01-04 | $0.13 | $117,025.36 |
1967-02-01 | $0.15 | $134,960.64 |
1967-03-01 | $0.14 | $128,484.04 |
1967-04-01 | $0.15 | $137,174.98 |
1967-05-02 | $0.17 | $157,270.15 |
1967-06-01 | $0.16 | $148,465.43 |
1967-07-01 | $0.17 | $158,313.45 |
1967-08-01 | $0.14 | $129,878.16 |
1967-09-01 | $0.15 | $149,317.25 |
1967-10-03 | $0.17 | $161,385.64 |
1967-11-01 | $0.18 | $180,272.11 |
1967-12-01 | $0.21 | $203,346.55 |
1968-01-03 | $0.18 | $180,326.35 |
1968-02-01 | $0.19 | $188,771.29 |
1968-03-01 | $0.16 | $156,507.13 |
1968-04-02 | $0.14 | $143,926.30 |
1968-05-01 | $0.18 | $186,711.39 |
1968-06-01 | $0.22 | $223,356.20 |
1968-07-02 | $0.21 | $210,716.18 |
1968-08-02 | $0.22 | $220,281.85 |
1968-09-04 | $0.24 | $251,398.82 |
1968-10-01 | $0.25 | $256,967.74 |
1968-11-01 | $0.26 | $264,912.83 |
1968-12-03 | $0.27 | $285,351.24 |
1969-01-01 | $0.29 | $298,605.53 |
1969-02-01 | $0.28 | $295,214.01 |
1969-03-01 | $0.25 | $264,930.04 |
1969-04-02 | $0.27 | $279,919.70 |
1969-05-01 | $0.28 | $295,137.79 |
1969-06-03 | $0.27 | $283,654.76 |
1969-07-01 | $0.25 | $269,704.82 |
1969-08-01 | $0.26 | $273,401.49 |
1969-09-03 | $0.28 | $305,982.66 |
1969-10-01 | $0.32 | $348,935.01 |
1969-11-01 | $0.38 | $409,908.11 |
1969-12-02 | $0.41 | $438,519.92 |
1970-01-01 | $0.45 | $490,679.99 |
1970-02-02 | $0.48 | $525,551.54 |
1970-03-02 | $0.49 | $531,137.37 |
1970-04-01 | $0.51 | $556,029.47 |
1970-05-01 | $0.43 | $472,796.61 |
1970-06-01 | $0.41 | $447,504.71 |
1970-07-01 | $0.40 | $443,419.28 |
1970-08-03 | $0.35 | $380,941.26 |
1970-09-01 | $0.36 | $393,090.49 |
1970-10-01 | $0.40 | $437,405.41 |
1970-11-02 | $0.42 | $467,347.42 |
1970-12-01 | $0.50 | $553,022.35 |
1971-01-04 | $0.47 | $519,341.04 |
1971-02-01 | $0.54 | $602,985.10 |
1971-03-01 | $0.63 | $701,816.89 |
1971-04-01 | $0.69 | $771,585.54 |
1971-05-03 | $0.78 | $868,798.76 |
1971-06-01 | $0.84 | $937,790.86 |
1971-07-01 | $0.76 | $849,928.17 |
1971-08-02 | $0.69 | $770,478.35 |
1971-09-01 | $0.77 | $865,300.44 |
1971-10-01 | $0.74 | $827,399.56 |
1971-11-01 | $0.70 | $789,451.88 |
1971-12-01 | $0.79 | $885,566.94 |
1972-01-03 | $0.92 | $1,035,113.90 |
1972-02-01 | $1.07 | $1,213,398.07 |
1972-03-01 | $1.16 | $1,305,975.67 |
1972-04-03 | $1.09 | $1,230,602.73 |
1972-05-01 | $1.12 | $1,268,864.09 |
1972-06-01 | $1.24 | $1,410,425.02 |
1972-07-03 | $1.27 | $1,436,303.25 |
1972-08-01 | $1.30 | $1,478,477.64 |
1972-09-01 | $1.27 | $1,438,275.38 |
1972-10-02 | $1.22 | $1,381,744.21 |
1972-11-01 | $1.33 | $1,515,160.85 |
1972-12-01 | $1.35 | $1,541,125.39 |
1973-01-02 | $1.65 | $1,876,485.18 |
1973-02-01 | $1.36 | $1,548,715.08 |
1973-03-01 | $1.28 | $1,453,521.48 |
1973-04-02 | $1.27 | $1,448,746.22 |
1973-05-01 | $1.22 | $1,397,730.53 |
1973-06-01 | $1.16 | $1,323,542.00 |
1973-07-02 | $1.00 | $1,147,040.97 |
1973-08-01 | $1.18 | $1,345,007.16 |
1973-09-04 | $1.14 | $1,305,425.13 |
1973-10-01 | $1.06 | $1,217,463.35 |
1973-11-01 | $0.92 | $1,052,005.83 |
1973-12-03 | $0.58 | $669,401.42 |
1974-01-02 | $0.62 | $709,207.42 |
1974-02-01 | $0.59 | $681,061.77 |
1974-03-01 | $0.59 | $680,115.90 |
1974-04-01 | $0.66 | $764,912.25 |
1974-05-01 | $0.61 | $711,275.40 |
1974-06-03 | $0.62 | $720,092.03 |
1974-07-01 | $0.58 | $676,086.28 |
1974-08-01 | $0.49 | $575,183.09 |
1974-09-03 | $0.42 | $483,918.72 |
1974-10-01 | $0.29 | $333,448.25 |
1974-11-01 | $0.31 | $366,017.07 |
1974-12-02 | $0.29 | $343,275.57 |
1975-01-02 | $0.30 | $352,212.61 |
1975-02-03 | $0.42 | $490,515.87 |
1975-03-03 | $0.57 | $674,960.87 |
1975-04-01 | $0.64 | $751,843.30 |
1975-05-01 | $0.66 | $780,837.71 |
1975-06-02 | $0.70 | $835,895.28 |
1975-07-01 | $0.69 | $816,850.01 |
1975-08-01 | $0.61 | $723,521.02 |
1975-09-02 | $0.58 | $688,345.43 |
1975-10-01 | $0.57 | $683,307.30 |
1975-11-03 | $0.66 | $785,089.75 |
1975-12-01 | $0.66 | $794,162.30 |
1976-01-02 | $0.70 | $841,639.72 |
1976-02-02 | $0.81 | $966,053.62 |
1976-03-01 | $0.81 | $971,104.48 |
1976-04-01 | $0.82 | $980,213.84 |
1976-05-03 | $0.72 | $869,595.02 |
1976-06-01 | $0.72 | $862,467.46 |
1976-07-01 | $0.75 | $904,151.13 |
1976-08-02 | $0.66 | $797,222.78 |
1976-09-01 | $0.69 | $828,806.35 |
1976-10-01 | $0.64 | $772,647.42 |
1976-11-01 | $0.62 | $753,207.41 |
1976-12-01 | $0.59 | $715,318.99 |
1977-01-03 | $0.64 | $771,658.48 |
1977-02-01 | $0.56 | $686,462.33 |
1977-03-01 | $0.53 | $646,357.15 |
1977-04-01 | $0.48 | $583,544.41 |
1977-05-02 | $0.48 | $584,544.41 |
1977-06-01 | $0.44 | $538,037.77 |
1977-07-01 | $0.49 | $605,257.78 |
1977-08-01 | $0.50 | $614,548.87 |
1977-09-01 | $0.54 | $663,300.95 |
1977-10-03 | $0.53 | $649,745.60 |
1977-11-01 | $0.49 | $600,765.38 |
1977-12-01 | $0.56 | $693,548.74 |
1978-01-03 | $0.54 | $665,302.44 |
1978-02-01 | $0.45 | $559,603.48 |
1978-03-01 | $0.44 | $548,028.42 |
1978-04-03 | $0.43 | $532,230.44 |
1978-05-01 | $0.53 | $657,346.96 |
1978-06-01 | $0.55 | $689,950.13 |
1978-07-03 | $0.54 | $671,960.47 |
1978-08-01 | $0.57 | $719,449.40 |
1978-09-01 | $0.58 | $731,029.14 |
1978-10-02 | $0.58 | $727,791.25 |
1978-11-01 | $0.52 | $654,526.63 |
1978-12-01 | $0.53 | $666,152.04 |
1979-01-02 | $0.54 | $686,306.18 |
1979-02-01 | $0.55 | $700,094.68 |
1979-03-01 | $0.50 | $632,793.01 |
1979-04-02 | $0.52 | $655,171.08 |
1979-05-01 | $0.50 | $641,183.26 |
1979-06-01 | $0.46 | $590,717.56 |
1979-07-02 | $0.46 | $583,125.04 |
1979-08-01 | $0.54 | $685,257.02 |
1979-09-04 | $0.54 | $690,566.93 |
1979-10-01 | $0.54 | $687,250.77 |
1979-11-01 | $0.50 | $640,705.55 |
1979-12-03 | $0.54 | $697,983.27 |
1980-01-02 | $0.59 | $755,343.00 |
1980-02-01 | $0.63 | $806,264.70 |
1980-03-03 | $0.59 | $765,973.81 |
1980-04-01 | $0.61 | $782,206.26 |
1980-05-01 | $0.62 | $798,458.12 |
1980-06-02 | $0.68 | $884,539.25 |
1980-07-01 | $0.66 | $848,410.76 |
1980-08-01 | $0.71 | $923,755.51 |
1980-09-02 | $0.67 | $872,219.87 |
1980-10-01 | $0.64 | $835,964.42 |
1980-11-03 | $0.58 | $760,170.25 |
1980-12-01 | $0.64 | $831,474.34 |
1981-01-02 | $0.70 | $916,061.43 |
1981-02-02 | $0.69 | $906,051.10 |
1981-03-02 | $0.82 | $1,067,980.22 |
1981-04-01 | $0.82 | $1,077,806.82 |
1981-05-01 | $0.78 | $1,021,382.27 |
1981-06-01 | $0.85 | $1,113,024.18 |
1981-07-01 | $0.85 | $1,118,449.76 |
1981-08-03 | $0.73 | $957,773.62 |
1981-09-01 | $0.69 | $909,998.02 |
1981-10-01 | $0.63 | $831,095.78 |
1981-11-02 | $0.72 | $943,203.90 |
1981-12-01 | $0.74 | $973,124.22 |
1982-01-04 | $0.72 | $954,082.01 |
1982-02-01 | $0.66 | $870,374.07 |
1982-03-01 | $0.71 | $938,325.86 |
1982-04-01 | $0.75 | $987,493.52 |
1982-05-03 | $0.78 | $1,031,231.76 |
1982-06-01 | $0.76 | $1,007,464.28 |
1982-07-01 | $0.80 | $1,068,148.74 |
1982-08-02 | $0.71 | $948,953.72 |
1982-09-01 | $0.73 | $974,925.88 |
1982-10-01 | $0.78 | $1,042,732.68 |
1982-11-01 | $0.91 | $1,217,521.77 |
1982-12-01 | $0.93 | $1,242,661.83 |
1983-01-03 | $0.86 | $1,147,010.07 |
1983-02-01 | $0.92 | $1,230,927.23 |
1983-03-01 | $1.06 | $1,423,249.79 |
1983-04-04 | $1.06 | $1,415,860.60 |
1983-05-02 | $1.12 | $1,493,331.54 |
1983-06-01 | $1.04 | $1,389,983.82 |
1983-07-01 | $0.93 | $1,250,324.12 |
1983-08-01 | $0.88 | $1,186,008.50 |
1983-09-01 | $0.82 | $1,102,960.78 |
1983-10-03 | $0.86 | $1,155,369.95 |
1983-11-01 | $0.85 | $1,143,120.46 |
1983-12-01 | $0.68 | $915,966.52 |
1984-01-03 | $0.74 | $998,181.29 |
1984-02-01 | $0.78 | $1,053,715.20 |
1984-03-01 | $0.73 | $990,637.01 |
1984-04-02 | $0.92 | $1,238,948.51 |
1984-05-01 | $0.93 | $1,263,867.17 |
1984-06-01 | $0.91 | $1,231,355.33 |
1984-07-02 | $0.66 | $891,510.37 |
1984-08-01 | $0.78 | $1,061,174.49 |
1984-09-04 | $0.80 | $1,086,291.77 |
1984-10-01 | $0.81 | $1,102,550.00 |
1984-11-01 | $0.81 | $1,108,407.28 |
1984-12-03 | $0.83 | $1,136,144.88 |
1985-01-02 | $0.86 | $1,177,249.62 |
1985-02-01 | $1.06 | $1,440,133.03 |
1985-03-01 | $1.10 | $1,499,913.20 |
1985-04-01 | $1.12 | $1,523,993.55 |
1985-05-01 | $1.08 | $1,475,753.36 |
1985-06-03 | $1.25 | $1,711,933.31 |
1985-07-01 | $1.35 | $1,844,050.52 |
1985-08-01 | $1.31 | $1,788,119.89 |
1985-09-03 | $1.28 | $1,749,493.53 |
1985-10-01 | $1.21 | $1,654,523.16 |
1985-11-01 | $1.34 | $1,832,172.24 |
1985-12-02 | $1.41 | $1,940,214.44 |
1986-01-02 | $1.64 | $2,251,693.30 |
1986-02-03 | $1.73 | $2,382,646.60 |
1986-03-03 | $2.03 | $2,783,672.67 |
1986-04-01 | $2.15 | $2,949,278.73 |
1986-05-01 | $2.63 | $3,612,360.76 |
1986-06-02 | $2.75 | $3,780,344.99 |
1986-07-01 | $3.18 | $4,374,536.50 |
1986-08-01 | $2.76 | $3,792,267.24 |
1986-09-02 | $2.56 | $3,521,671.84 |
1986-10-01 | $2.40 | $3,308,251.10 |
1986-11-03 | $2.57 | $3,541,229.24 |
1986-12-01 | $2.53 | $3,491,785.97 |
1987-01-02 | $2.63 | $3,630,692.58 |
1987-02-02 | $3.31 | $4,562,120.59 |
1987-03-02 | $3.44 | $4,745,201.08 |
1987-04-01 | $3.69 | $5,086,894.66 |
1987-05-01 | $3.75 | $5,168,961.27 |
1987-06-01 | $3.75 | $5,176,430.29 |
1987-07-01 | $4.19 | $5,786,423.70 |
1987-08-03 | $4.30 | $5,939,698.61 |
1987-09-01 | $4.63 | $6,387,444.89 |
1987-10-01 | $4.65 | $6,425,585.13 |
1987-11-02 | $3.37 | $4,657,514.97 |
1987-12-01 | $3.10 | $4,282,253.81 |
1988-01-04 | $3.67 | $5,066,469.23 |
1988-02-01 | $3.41 | $4,717,627.56 |
1988-03-01 | $3.64 | $5,034,494.36 |
1988-04-04 | $3.39 | $4,688,989.38 |
1988-05-02 | $3.44 | $4,759,573.15 |
1988-06-01 | $3.52 | $4,872,925.14 |
1988-07-01 | $3.75 | $5,190,614.17 |
1988-08-01 | $3.75 | $5,189,733.23 |
1988-09-01 | $3.63 | $5,026,954.72 |
1988-10-03 | $3.83 | $5,294,146.97 |
1988-11-01 | $3.88 | $5,375,193.06 |
1988-12-01 | $3.73 | $5,160,776.12 |
1989-01-03 | $3.90 | $5,397,755.89 |
1989-02-01 | $4.44 | $6,146,683.04 |
1989-03-01 | $4.42 | $6,116,845.30 |
1989-04-03 | $4.75 | $6,580,463.95 |
1989-05-01 | $5.10 | $7,065,098.83 |
1989-06-01 | $5.54 | $7,673,738.07 |
1989-07-03 | $5.58 | $7,736,537.67 |
1989-08-01 | $6.53 | $9,056,993.96 |
1989-09-01 | $7.06 | $9,790,394.36 |
1989-10-02 | $7.43 | $10,307,223.69 |
1989-11-01 | $7.34 | $10,173,482.98 |
1989-12-01 | $7.75 | $10,742,545.24 |
1990-01-02 | $6.88 | $9,545,340.19 |
1990-02-01 | $6.07 | $8,418,694.28 |
1990-03-01 | $6.45 | $8,947,158.05 |
1990-04-02 | $6.63 | $9,196,403.50 |
1990-05-01 | $6.61 | $9,167,655.52 |
1990-06-01 | $7.68 | $10,649,985.52 |
1990-07-02 | $7.70 | $10,682,066.07 |
1990-08-01 | $6.96 | $9,657,667.92 |
1990-09-04 | $6.08 | $8,444,970.63 |
1990-10-01 | $5.76 | $7,989,488.95 |
1990-11-01 | $5.51 | $7,649,536.39 |
1990-12-03 | $6.06 | $8,409,254.68 |
1991-01-02 | $6.05 | $8,399,860.19 |
1991-02-01 | $6.66 | $9,246,568.63 |
1991-03-01 | $7.43 | $10,320,087.30 |
1991-04-01 | $7.04 | $9,779,568.46 |
1991-05-01 | $7.07 | $9,815,758.52 |
1991-06-03 | $7.09 | $9,848,049.20 |
1991-07-01 | $6.83 | $9,494,352.16 |
1991-08-01 | $7.29 | $10,125,872.13 |
1991-09-03 | $7.02 | $9,761,126.37 |
1991-10-01 | $6.77 | $9,406,800.37 |
1991-11-01 | $7.25 | $10,081,864.73 |
1991-12-02 | $6.45 | $8,973,129.29 |
1992-01-02 | $6.98 | $9,707,057.25 |
1992-02-03 | $8.44 | $11,735,836.41 |
1992-03-02 | $9.32 | $12,963,910.97 |
1992-04-01 | $9.30 | $12,933,442.75 |
1992-05-01 | $8.82 | $12,268,902.47 |
1992-06-01 | $9.34 | $12,984,185.06 |
1992-07-01 | $8.88 | $12,354,882.88 |
1992-08-03 | $8.71 | $12,121,186.01 |
1992-09-01 | $8.35 | $11,617,137.48 |
1992-10-01 | $8.59 | $11,954,867.25 |
1992-11-02 | $9.70 | $13,491,385.93 |
1992-12-01 | $9.79 | $13,618,867.95 |
1993-01-04 | $10.36 | $14,420,975.18 |
1993-02-01 | $11.07 | $15,410,553.56 |
1993-03-01 | $10.62 | $14,778,244.92 |
1993-04-01 | $10.80 | $15,032,582.60 |
1993-05-03 | $9.78 | $13,617,127.17 |
1993-06-01 | $10.69 | $14,886,803.65 |
1993-07-01 | $9.90 | $13,788,210.35 |
1993-08-02 | $9.10 | $12,666,515.60 |
1993-09-01 | $9.49 | $13,218,234.08 |
1993-10-01 | $9.22 | $12,837,935.74 |
1993-11-01 | $10.64 | $14,812,255.98 |
1993-12-01 | $9.94 | $13,837,088.61 |
1994-01-03 | $10.51 | $14,644,544.93 |
1994-02-01 | $11.51 | $16,026,923.69 |
1994-03-01 | $11.63 | $16,197,970.58 |
1994-04-04 | $10.16 | $14,158,284.53 |
1994-05-02 | $10.33 | $14,397,729.52 |
1994-06-01 | $10.67 | $14,867,295.25 |
1994-07-01 | $10.40 | $14,484,897.14 |
1994-08-01 | $10.44 | $14,554,181.82 |
1994-09-01 | $10.08 | $14,043,014.21 |
1994-10-03 | $9.77 | $13,617,173.28 |
1994-11-01 | $9.57 | $13,345,353.77 |
1994-12-01 | $10.59 | $14,757,889.13 |
1995-01-03 | $11.47 | $15,982,689.70 |
1995-02-01 | $12.54 | $17,483,401.63 |
1995-03-01 | $13.28 | $18,512,839.29 |
1995-04-03 | $13.43 | $18,728,110.15 |
1995-05-01 | $13.30 | $18,545,522.42 |
1995-06-01 | $13.76 | $19,190,455.79 |
1995-07-03 | $13.64 | $19,019,736.77 |
1995-08-01 | $15.17 | $21,159,126.88 |
1995-09-01 | $13.82 | $19,267,837.33 |
1995-10-02 | $14.06 | $19,612,908.68 |
1995-11-01 | $14.27 | $19,904,027.07 |
1995-12-01 | $15.14 | $21,111,340.00 |
1996-01-02 | $15.07 | $21,014,940.72 |
1996-02-01 | $15.44 | $21,533,757.93 |
1996-03-01 | $16.33 | $22,786,217.50 |
1996-04-01 | $16.06 | $22,398,822.51 |
1996-05-01 | $15.00 | $20,925,479.27 |
1996-06-03 | $14.97 | $20,883,245.33 |
1996-07-01 | $15.43 | $21,532,797.45 |
1996-08-01 | $14.25 | $19,885,530.16 |
1996-09-03 | $14.16 | $19,756,556.76 |
1996-10-01 | $15.52 | $21,663,886.36 |
1996-11-01 | $16.30 | $22,744,079.43 |
1996-12-02 | $18.38 | $25,653,193.67 |
1997-01-02 | $16.76 | $23,397,071.85 |
1997-02-03 | $18.16 | $25,348,504.63 |
1997-03-03 | $18.29 | $25,523,423.79 |
1997-04-01 | $18.04 | $25,176,585.16 |
1997-05-01 | $20.22 | $28,228,333.72 |
1997-06-02 | $20.19 | $28,185,780.40 |
1997-07-01 | $19.61 | $27,380,846.41 |
1997-08-01 | $20.15 | $28,126,446.33 |
1997-09-02 | $19.76 | $27,581,942.22 |
1997-10-01 | $20.51 | $28,630,361.19 |
1997-11-03 | $21.42 | $29,899,037.42 |
1997-12-01 | $24.45 | $34,140,107.76 |
1998-01-02 | $24.95 | $34,840,520.47 |
1998-02-02 | $27.29 | $38,105,642.20 |
1998-03-02 | $27.43 | $38,303,626.32 |
1998-04-01 | $26.59 | $37,122,680.11 |
1998-05-01 | $31.57 | $44,082,794.73 |
1998-06-01 | $27.83 | $38,866,624.18 |
1998-07-01 | $26.69 | $37,267,367.68 |
1998-08-03 | $26.17 | $36,551,447.61 |
1998-09-01 | $22.92 | $32,008,208.10 |
1998-10-01 | $18.82 | $26,279,350.15 |
1998-11-02 | $21.79 | $30,426,207.48 |
1998-12-01 | $23.82 | $33,265,224.60 |
1999-01-04 | $22.35 | $31,220,148.14 |
1999-02-01 | $25.47 | $35,577,449.25 |
1999-03-01 | $26.32 | $36,766,567.67 |
1999-04-01 | $23.82 | $33,269,130.05 |
1999-05-03 | $23.63 | $33,006,079.74 |
1999-06-01 | $21.79 | $30,432,616.41 |
1999-07-01 | $21.93 | $30,631,654.66 |
1999-08-02 | $20.56 | $28,718,174.41 |
1999-09-01 | $21.22 | $29,643,436.60 |
1999-10-01 | $19.19 | $26,805,542.39 |
1999-11-01 | $19.46 | $27,192,899.45 |
1999-12-01 | $21.40 | $29,900,169.21 |
2000-01-03 | $22.83 | $31,903,417.91 |
2000-02-01 | $27.51 | $38,445,294.94 |
2000-03-01 | $26.51 | $37,044,635.12 |
2000-04-03 | $31.96 | $44,654,816.70 |
2000-05-01 | $32.10 | $44,856,041.63 |
2000-06-01 | $31.91 | $44,590,046.90 |
2000-07-03 | $29.47 | $41,186,719.15 |
2000-08-01 | $30.19 | $42,189,000.81 |
2000-09-01 | $29.81 | $41,655,976.42 |
2000-10-02 | $30.19 | $42,191,013.63 |
2000-11-01 | $27.99 | $39,121,162.26 |
2000-12-01 | $22.93 | $32,045,640.06 |
2001-01-02 | $21.50 | $30,049,122.22 |
2001-02-01 | $24.24 | $33,881,896.32 |
2001-03-01 | $23.35 | $32,635,183.37 |
2001-04-02 | $21.52 | $30,086,889.17 |
2001-05-01 | $23.51 | $32,863,160.32 |
2001-06-01 | $24.41 | $34,122,751.59 |
2001-07-02 | $22.12 | $30,918,017.19 |
2001-08-01 | $20.52 | $28,692,141.70 |
2001-09-04 | $19.79 | $27,660,357.85 |
2001-10-01 | $13.87 | $19,387,990.22 |
2001-11-01 | $14.49 | $20,260,483.80 |
2001-12-03 | $15.37 | $21,488,090.27 |
2002-01-02 | $16.68 | $23,326,518.70 |
2002-02-01 | $17.46 | $24,414,997.25 |
2002-03-01 | $18.66 | $26,090,792.25 |
2002-04-01 | $17.81 | $24,906,339.74 |
2002-05-01 | $18.80 | $26,288,607.18 |
2002-06-03 | $17.50 | $24,473,226.20 |
2002-07-01 | $14.28 | $19,971,155.59 |
2002-08-01 | $13.09 | $18,307,886.62 |
2002-09-03 | $11.46 | $16,024,485.25 |
2002-10-01 | $12.21 | $17,080,730.26 |
2002-11-01 | $13.24 | $18,528,693.64 |
2002-12-02 | $15.08 | $21,097,384.27 |
2003-01-02 | $13.59 | $19,015,154.97 |
2003-02-03 | $13.74 | $19,225,471.03 |
2003-03-03 | $13.23 | $18,510,342.71 |
2003-04-01 | $13.47 | $18,852,898.66 |
2003-05-01 | $14.74 | $20,627,898.75 |
2003-06-02 | $15.80 | $22,116,486.28 |
2003-07-01 | $15.66 | $21,919,135.95 |
2003-08-01 | $17.73 | $24,818,444.57 |
2003-09-02 | $16.50 | $23,089,200.20 |
2003-10-01 | $16.40 | $22,957,954.01 |
2003-11-03 | $18.05 | $25,262,460.06 |
2003-12-01 | $18.24 | $25,539,011.44 |
2004-01-02 | $18.82 | $26,339,165.75 |
2004-02-02 | $18.92 | $26,484,827.36 |
2004-03-01 | $21.36 | $29,902,143.82 |
2004-04-01 | $20.15 | $28,211,619.94 |
2004-05-03 | $18.39 | $25,742,009.78 |
2004-06-01 | $18.95 | $26,533,193.95 |
2004-07-01 | $20.10 | $28,136,869.86 |
2004-08-02 | $18.36 | $25,711,504.40 |
2004-09-01 | $17.87 | $25,022,415.17 |
2004-10-01 | $18.35 | $25,691,273.42 |
2004-11-01 | $20.06 | $28,085,530.21 |
2004-12-01 | $22.00 | $30,813,812.87 |
2005-01-03 | $22.34 | $31,281,087.94 |
2005-02-01 | $23.10 | $32,349,121.98 |
2005-03-01 | $22.84 | $31,990,684.30 |
2005-04-01 | $22.92 | $32,104,009.25 |
2005-05-02 | $21.12 | $29,577,581.75 |
2005-06-01 | $22.12 | $30,982,761.55 |
2005-07-01 | $20.12 | $28,186,542.75 |
2005-08-01 | $20.54 | $28,771,727.11 |
2005-09-01 | $19.80 | $27,739,139.38 |
2005-10-03 | $19.26 | $26,976,169.98 |
2005-11-01 | $19.78 | $27,707,471.19 |
2005-12-01 | $20.02 | $28,045,539.29 |
2006-01-03 | $19.78 | $27,708,753.72 |
2006-02-01 | $20.48 | $28,697,720.25 |
2006-03-01 | $22.77 | $31,901,237.93 |
2006-04-03 | $22.65 | $31,731,884.74 |
2006-05-01 | $22.43 | $31,426,245.22 |
2006-06-01 | $24.82 | $34,777,710.10 |
2006-07-03 | $24.33 | $34,097,242.61 |
2006-08-01 | $23.79 | $33,337,245.17 |
2006-09-01 | $24.23 | $33,951,605.78 |
2006-10-02 | $24.75 | $34,679,576.47 |
2006-11-01 | $25.72 | $36,043,677.13 |
2006-12-01 | $26.82 | $37,589,561.87 |
2007-01-03 | $27.97 | $39,203,343.32 |
2007-02-01 | $28.63 | $40,132,847.82 |
2007-03-01 | $28.13 | $39,423,124.54 |
2007-04-02 | $28.19 | $39,515,826.37 |
2007-05-01 | $29.01 | $40,663,211.11 |
2007-06-01 | $28.82 | $40,400,534.48 |
2007-07-02 | $28.62 | $40,117,684.61 |
2007-08-01 | $28.05 | $39,316,779.18 |
2007-09-04 | $28.30 | $39,666,453.86 |
2007-10-01 | $28.73 | $40,271,803.07 |
2007-11-01 | $28.02 | $39,284,887.94 |
2007-12-03 | $27.39 | $38,402,561.44 |
2008-01-02 | $26.68 | $37,408,565.56 |
2008-02-01 | $25.69 | $36,023,199.42 |
2008-03-03 | $27.16 | $38,080,312.90 |
2008-04-01 | $26.74 | $37,493,831.13 |
2008-05-01 | $27.91 | $39,128,068.45 |
2008-06-02 | $27.91 | $39,129,068.45 |
2008-07-01 | $26.02 | $36,486,205.53 |
2008-08-01 | $25.21 | $35,347,389.29 |
2008-09-02 | $27.19 | $38,121,652.23 |
2008-10-01 | $25.71 | $36,054,398.72 |
2008-11-03 | $20.98 | $29,427,407.70 |
2008-12-01 | $17.04 | $23,893,138.95 |
2009-01-02 | $20.35 | $28,534,724.62 |
2009-02-02 | $17.18 | $24,098,050.58 |
2009-03-02 | $13.65 | $19,148,211.69 |
2009-04-01 | $15.98 | $22,418,129.41 |
2009-05-01 | $18.66 | $26,177,356.46 |
2009-06-01 | $21.29 | $29,865,143.85 |
2009-07-01 | $19.95 | $27,980,925.80 |
2009-08-03 | $21.71 | $30,451,884.91 |
2009-09-01 | $21.84 | $30,643,801.04 |
2009-10-01 | $23.27 | $32,649,538.06 |
2009-11-02 | $23.31 | $32,710,207.98 |
2009-12-01 | $26.14 | $36,673,185.21 |
2010-01-04 | $27.59 | $38,714,704.52 |
2010-02-01 | $25.40 | $35,637,366.04 |
2010-03-01 | $27.14 | $38,076,962.32 |
2010-04-01 | $30.59 | $42,919,073.04 |
2010-05-03 | $32.32 | $45,346,719.92 |
2010-06-01 | $28.68 | $40,240,779.18 |
2010-07-01 | $27.09 | $38,020,262.67 |
2010-08-02 | $29.67 | $41,631,316.27 |
2010-09-01 | $28.83 | $40,461,135.58 |
2010-10-01 | $28.69 | $40,256,875.98 |
2010-11-01 | $31.00 | $43,505,951.25 |
2010-12-01 | $31.94 | $44,823,111.39 |
2011-01-03 | $32.90 | $46,168,897.64 |
2011-02-01 | $34.69 | $48,684,651.58 |
2011-03-01 | $37.39 | $52,482,281.86 |
2011-04-01 | $37.27 | $52,312,365.43 |
2011-05-02 | $37.64 | $52,826,108.46 |
2011-06-01 | $35.14 | $49,323,282.06 |
2011-07-01 | $34.55 | $48,494,087.26 |
2011-08-01 | $33.44 | $46,932,328.47 |
2011-09-01 | $29.03 | $40,755,447.96 |
2011-10-03 | $25.22 | $35,408,673.88 |
2011-11-01 | $29.23 | $41,026,224.58 |
2011-12-01 | $31.30 | $43,945,464.45 |
2012-01-03 | $33.88 | $47,564,809.94 |
2012-02-01 | $34.78 | $48,832,225.09 |
2012-03-01 | $37.49 | $52,632,510.85 |
2012-04-02 | $38.77 | $54,433,884.32 |
2012-05-01 | $38.73 | $54,372,808.54 |
2012-06-01 | $39.27 | $55,131,226.27 |
2012-07-02 | $43.09 | $60,496,340.69 |
2012-08-01 | $43.18 | $60,621,509.55 |
2012-09-04 | $43.92 | $61,665,579.49 |
2012-10-01 | $46.05 | $64,659,198.41 |
2012-11-01 | $44.03 | $61,816,528.03 |
2012-12-03 | $43.59 | $61,209,053.94 |
2013-01-02 | $45.89 | $64,432,191.73 |
2013-02-01 | $49.02 | $68,833,752.80 |
2013-03-01 | $49.69 | $69,767,831.10 |
2013-04-01 | $50.91 | $71,483,726.32 |
2013-05-01 | $56.76 | $79,706,160.01 |
2013-06-03 | $57.29 | $80,451,129.13 |
2013-07-01 | $57.41 | $80,616,064.91 |
2013-08-01 | $58.69 | $82,420,300.60 |
2013-09-03 | $54.72 | $76,834,972.80 |
2013-10-01 | $58.22 | $81,754,022.22 |
2013-11-01 | $61.97 | $87,026,234.83 |
2013-12-02 | $63.68 | $89,423,273.94 |
2014-01-02 | $69.34 | $97,371,085.86 |
2014-02-03 | $63.63 | $89,354,633.68 |
2014-03-03 | $72.24 | $101,445,780.04 |
2014-04-01 | $74.15 | $104,140,568.93 |
2014-05-01 | $72.33 | $101,575,407.58 |
2014-06-02 | $76.61 | $107,589,752.28 |
2014-07-01 | $78.61 | $110,399,545.29 |
2014-08-01 | $77.62 | $109,008,897.48 |
2014-09-02 | $82.54 | $115,929,905.07 |
2014-10-01 | $79.54 | $111,704,808.60 |
2014-11-03 | $83.37 | $117,093,798.47 |
2014-12-01 | $84.27 | $118,358,801.74 |
2015-01-02 | $86.31 | $121,221,794.72 |
2015-02-02 | $84.63 | $118,869,493.21 |
2015-03-02 | $97.49 | $136,921,367.07 |
2015-04-01 | $97.07 | $136,340,499.31 |
2015-05-01 | $101.75 | $142,910,242.02 |
2015-06-01 | $102.15 | $143,480,205.64 |
2015-07-01 | $106.61 | $149,739,206.08 |
2015-08-03 | $112.16 | $157,530,857.64 |
2015-09-01 | $92.15 | $129,425,504.59 |
2015-10-01 | $95.07 | $133,536,484.81 |
2015-11-02 | $106.53 | $149,626,361.23 |
2015-12-01 | $106.85 | $150,082,606.92 |
2016-01-04 | $95.97 | $134,801,054.64 |
2016-02-01 | $88.67 | $124,552,602.68 |
2016-03-01 | $91.00 | $127,826,113.73 |
2016-04-01 | $92.33 | $129,685,926.73 |
2016-05-02 | $97.26 | $136,611,696.98 |
2016-06-01 | $91.81 | $128,967,886.36 |
2016-07-01 | $91.36 | $128,327,455.72 |
2016-08-01 | $89.68 | $125,977,403.82 |
2016-09-01 | $88.48 | $124,290,636.54 |
2016-10-03 | $86.82 | $121,957,694.29 |
2016-11-01 | $86.73 | $121,826,830.97 |
2016-12-01 | $92.88 | $130,464,788.24 |
2017-01-03 | $100.34 | $140,958,787.32 |
2017-02-01 | $105.28 | $147,896,113.47 |
2017-03-01 | $105.04 | $147,551,626.46 |
2017-04-03 | $107.08 | $150,422,848.17 |
2017-05-01 | $108.53 | $152,456,960.86 |
2017-06-01 | $102.36 | $143,793,958.17 |
2017-07-03 | $101.65 | $142,798,317.69 |
2017-08-01 | $105.41 | $148,078,655.45 |
2017-09-01 | $96.73 | $135,883,679.83 |
2017-10-02 | $95.16 | $133,689,119.90 |
2017-11-01 | $94.37 | $132,578,939.56 |
2017-12-01 | $100.30 | $140,907,145.48 |
2018-01-02 | $107.40 | $150,881,251.38 |
2018-02-01 | $106.14 | $149,114,308.00 |
2018-03-01 | $98.53 | $138,426,685.35 |
2018-04-02 | $94.78 | $133,150,834.55 |
2018-05-01 | $96.12 | $135,041,245.52 |
2018-06-01 | $95.45 | $134,097,522.32 |
2018-07-02 | $101.18 | $142,155,724.27 |
2018-08-01 | $109.40 | $153,693,406.66 |
2018-09-04 | $107.34 | $150,810,195.86 |
2018-10-01 | $112.56 | $158,144,233.61 |
2018-11-01 | $112.43 | $157,954,758.32 |
2018-12-03 | $112.08 | $157,465,975.41 |
2019-01-02 | $106.34 | $149,406,274.24 |
2019-02-01 | $108.61 | $152,601,886.43 |
2019-03-01 | $111.26 | $156,318,526.39 |
2019-04-01 | $109.80 | $154,262,884.21 |
2019-05-01 | $133.09 | $186,992,131.23 |
2019-06-03 | $129.27 | $181,632,103.19 |
2019-07-01 | $138.23 | $194,219,932.10 |
2019-08-01 | $139.28 | $195,699,667.32 |
2019-09-03 | $133.84 | $188,057,530.55 |
2019-10-01 | $127.21 | $178,732,232.87 |
2019-11-01 | $130.35 | $183,148,059.53 |
2019-12-02 | $147.90 | $207,803,330.18 |
2020-01-02 | $146.39 | $205,690,579.81 |
2020-02-03 | $139.60 | $196,142,662.72 |
2020-03-02 | $118.52 | $166,525,177.94 |
2020-04-01 | $93.76 | $131,744,372.85 |
2020-05-01 | $104.21 | $146,429,895.89 |
2020-06-01 | $117.32 | $164,849,133.13 |
2020-07-01 | $111.63 | $156,855,448.34 |
2020-08-03 | $114.93 | $161,492,271.60 |
2020-09-01 | $131.92 | $185,366,661.35 |
2020-10-01 | $121.81 | $171,154,596.18 |
2020-11-02 | $118.66 | $166,741,744.59 |
2020-12-01 | $147.62 | $207,425,341.91 |
2021-01-04 | $175.51 | $246,623,952.47 |
2021-02-01 | $168.88 | $237,311,324.77 |
2021-03-01 | $192.60 | $270,638,927.05 |
2021-04-01 | $186.66 | $262,297,819.83 |
2021-05-03 | $183.25 | $257,496,213.86 |
2021-06-01 | $176.66 | $248,238,931.50 |
2021-07-01 | $175.10 | $246,046,818.36 |
2021-08-02 | $173.41 | $243,674,242.91 |
2021-09-01 | $181.24 | $254,682,581.03 |
2021-10-01 | $173.86 | $244,314,717.39 |
2021-11-01 | $168.11 | $236,237,134.95 |
2021-12-01 | $140.42 | $197,316,384.27 |
2022-01-03 | $154.85 | $217,597,320.32 |
2022-02-01 | $142.73 | $200,566,451.03 |
2022-03-01 | $143.92 | $202,247,053.41 |
2022-04-01 | $135.33 | $190,171,500.14 |
2022-05-02 | $112.11 | $157,551,866.56 |
2022-06-01 | $107.86 | $151,570,056.50 |
2022-07-01 | $94.97 | $133,455,939.73 |
2022-08-01 | $104.92 | $147,449,416.25 |
2022-09-01 | $111.16 | $156,209,641.77 |
2022-10-03 | $95.94 | $134,832,979.53 |
2022-11-01 | $104.71 | $147,147,045.15 |
2022-12-01 | $97.39 | $136,861,639.19 |
2023-01-03 | $87.88 | $123,508,251.18 |
2023-02-01 | $108.06 | $151,856,314.33 |
2023-03-01 | $97.34 | $136,795,244.80 |
2023-04-03 | $98.54 | $138,489,868.30 |
2023-05-01 | $100.96 | $141,892,035.73 |
2023-06-01 | $87.51 | $122,985,193.76 |
2023-07-03 | $89.40 | $125,637,758.87 |
2023-08-01 | $87.94 | $123,598,019.77 |
2023-09-01 | $80.64 | $113,339,666.82 |
2023-10-02 | $80.67 | $113,382,313.51 |
2023-11-01 | $80.08 | $112,550,329.46 |
2023-12-01 | $91.45 | $128,530,806.31 |
2024-01-02 | $89.90 | $126,346,071.38 |
2024-02-01 | $96.19 | $135,191,702.03 |
2024-03-01 | $110.94 | $155,932,506.30 |
2024-04-01 | $120.44 | $169,277,257.65 |
2024-05-01 | $109.49 | $153,886,897.07 |
2024-06-03 | $101.85 | $143,148,672.72 |
2024-07-01 | $97.16 | $136,561,250.77 |
2024-08-01 | $92.64 | $130,209,567.16 |
2024-09-03 | $88.74 | $124,725,108.86 |
2024-10-01 | $93.64 | $131,610,975.28 |
2024-11-01 | $95.39 | $134,074,859.43 |
2024-12-02 | $116.64 | $163,952,691.82 |
2025-01-02 | $110.82 | $155,768,717.23 |
2025-02-03 | $114.00 | $160,239,529.26 |
2025-03-03 | $112.79 | $158,539,742.56 |
2025-04-01 | $97.68 | $137,301,842.06 |
2025-05-01 | $90.81 | $127,646,166.91 |