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 2025-09-13.
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 $163,697,051.75.
Total Invested | $765,000.00 |
Final Portfolio Value | $163,697,051.75 |
Total Gain | 21,298.31% |
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 64-year period, investing $1,000 monthly in DIS resulted in a total gain of 21,298.31%, 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 $1,876,484.93 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.71. 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 | $8,555.79 |
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 | $16,924.23 |
1963-04-02 | $0.05 | $17,973.44 |
1963-05-01 | $0.05 | $18,840.35 |
1963-06-01 | $0.06 | $20,683.83 |
1963-07-02 | $0.06 | $23,076.80 |
1963-08-01 | $0.06 | $25,470.61 |
1963-09-04 | $0.07 | $29,694.72 |
1963-10-01 | $0.07 | $29,007.03 |
1963-11-01 | $0.07 | $30,786.28 |
1963-12-03 | $0.07 | $31,249.52 |
1964-01-01 | $0.06 | $30,286.93 |
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 | $38,583.03 |
1964-06-02 | $0.07 | $36,881.20 |
1964-07-01 | $0.06 | $35,968.06 |
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 | $46,260.69 |
1965-01-01 | $0.07 | $47,905.13 |
1965-02-02 | $0.08 | $53,643.20 |
1965-03-02 | $0.09 | $61,884.66 |
1965-04-01 | $0.09 | $59,718.59 |
1965-05-01 | $0.09 | $62,107.72 |
1965-06-02 | $0.09 | $64,519.16 |
1965-07-01 | $0.08 | $55,874.99 |
1965-08-03 | $0.08 | $60,093.01 |
1965-09-01 | $0.08 | $59,308.32 |
1965-10-01 | $0.08 | $61,644.06 |
1965-11-02 | $0.09 | $66,188.17 |
1965-12-01 | $0.09 | $65,742.10 |
1966-01-01 | $0.10 | $76,452.39 |
1966-02-01 | $0.10 | $78,742.70 |
1966-03-01 | $0.09 | $72,881.48 |
1966-04-01 | $0.09 | $71,364.08 |
1966-05-03 | $0.09 | $77,749.99 |
1966-06-01 | $0.08 | $70,906.70 |
1966-07-01 | $0.09 | $74,810.54 |
1966-08-02 | $0.09 | $73,351.82 |
1966-09-01 | $0.07 | $62,601.46 |
1966-10-01 | $0.07 | $66,285.96 |
1966-11-01 | $0.09 | $80,543.69 |
1966-12-01 | $0.11 | $97,725.05 |
1967-01-04 | $0.13 | $117,025.38 |
1967-02-01 | $0.15 | $134,960.65 |
1967-03-01 | $0.14 | $128,484.09 |
1967-04-01 | $0.15 | $137,174.96 |
1967-05-02 | $0.17 | $157,270.05 |
1967-06-01 | $0.16 | $148,465.44 |
1967-07-01 | $0.17 | $158,313.50 |
1967-08-01 | $0.13 | $129,878.20 |
1967-09-01 | $0.15 | $149,317.18 |
1967-10-03 | $0.17 | $161,385.56 |
1967-11-01 | $0.18 | $180,272.05 |
1967-12-01 | $0.21 | $203,346.62 |
1968-01-03 | $0.18 | $180,326.34 |
1968-02-01 | $0.19 | $188,771.26 |
1968-03-01 | $0.16 | $156,507.12 |
1968-04-02 | $0.14 | $143,926.37 |
1968-05-01 | $0.18 | $186,711.46 |
1968-06-01 | $0.22 | $223,356.11 |
1968-07-02 | $0.21 | $210,716.25 |
1968-08-02 | $0.21 | $220,281.87 |
1968-09-04 | $0.24 | $251,398.70 |
1968-10-01 | $0.25 | $256,967.89 |
1968-11-01 | $0.25 | $264,912.82 |
1968-12-03 | $0.27 | $285,351.19 |
1969-01-01 | $0.28 | $298,605.53 |
1969-02-01 | $0.28 | $295,213.96 |
1969-03-01 | $0.25 | $264,929.92 |
1969-04-02 | $0.26 | $279,919.74 |
1969-05-01 | $0.28 | $295,137.78 |
1969-06-03 | $0.27 | $283,654.68 |
1969-07-01 | $0.25 | $269,704.83 |
1969-08-01 | $0.25 | $273,401.60 |
1969-09-03 | $0.28 | $305,982.73 |
1969-10-01 | $0.32 | $348,935.08 |
1969-11-01 | $0.38 | $409,908.10 |
1969-12-02 | $0.40 | $438,519.81 |
1970-01-01 | $0.45 | $490,679.93 |
1970-02-02 | $0.48 | $525,551.12 |
1970-03-02 | $0.49 | $531,137.35 |
1970-04-01 | $0.51 | $556,029.43 |
1970-05-01 | $0.43 | $472,796.50 |
1970-06-01 | $0.41 | $447,504.90 |
1970-07-01 | $0.40 | $443,419.29 |
1970-08-03 | $0.34 | $380,941.07 |
1970-09-01 | $0.35 | $393,090.40 |
1970-10-01 | $0.39 | $437,405.42 |
1970-11-02 | $0.42 | $467,347.68 |
1970-12-01 | $0.50 | $553,022.03 |
1971-01-04 | $0.46 | $519,340.93 |
1971-02-01 | $0.54 | $602,985.05 |
1971-03-01 | $0.63 | $701,816.80 |
1971-04-01 | $0.69 | $771,585.48 |
1971-05-03 | $0.77 | $868,798.31 |
1971-06-01 | $0.83 | $937,791.57 |
1971-07-01 | $0.76 | $849,928.37 |
1971-08-02 | $0.68 | $770,478.44 |
1971-09-01 | $0.77 | $865,300.51 |
1971-10-01 | $0.73 | $827,399.53 |
1971-11-01 | $0.70 | $789,451.68 |
1971-12-01 | $0.78 | $885,566.79 |
1972-01-03 | $0.91 | $1,035,113.60 |
1972-02-01 | $1.07 | $1,213,398.40 |
1972-03-01 | $1.15 | $1,305,975.00 |
1972-04-03 | $1.08 | $1,230,602.69 |
1972-05-01 | $1.12 | $1,268,864.73 |
1972-06-01 | $1.24 | $1,410,425.08 |
1972-07-03 | $1.26 | $1,436,303.31 |
1972-08-01 | $1.30 | $1,478,477.49 |
1972-09-01 | $1.26 | $1,438,275.44 |
1972-10-02 | $1.21 | $1,381,744.44 |
1972-11-01 | $1.33 | $1,515,160.39 |
1972-12-01 | $1.35 | $1,541,125.21 |
1973-01-02 | $1.64 | $1,876,484.93 |
1973-02-01 | $1.35 | $1,548,715.10 |
1973-03-01 | $1.27 | $1,453,522.33 |
1973-04-02 | $1.26 | $1,448,746.60 |
1973-05-01 | $1.22 | $1,397,730.32 |
1973-06-01 | $1.15 | $1,323,542.32 |
1973-07-02 | $1.00 | $1,147,041.22 |
1973-08-01 | $1.17 | $1,345,007.01 |
1973-09-04 | $1.14 | $1,305,425.49 |
1973-10-01 | $1.06 | $1,217,463.26 |
1973-11-01 | $0.91 | $1,052,005.53 |
1973-12-03 | $0.58 | $669,401.56 |
1974-01-02 | $0.61 | $709,207.09 |
1974-02-01 | $0.59 | $681,061.88 |
1974-03-01 | $0.59 | $680,115.98 |
1974-04-01 | $0.66 | $764,912.17 |
1974-05-01 | $0.61 | $711,275.88 |
1974-06-03 | $0.62 | $720,092.25 |
1974-07-01 | $0.58 | $676,086.42 |
1974-08-01 | $0.49 | $575,182.89 |
1974-09-03 | $0.41 | $483,918.53 |
1974-10-01 | $0.28 | $333,448.10 |
1974-11-01 | $0.31 | $366,017.10 |
1974-12-02 | $0.29 | $343,275.55 |
1975-01-02 | $0.30 | $352,212.43 |
1975-02-03 | $0.41 | $490,515.67 |
1975-03-03 | $0.57 | $674,960.57 |
1975-04-01 | $0.63 | $751,843.50 |
1975-05-01 | $0.66 | $780,837.59 |
1975-06-02 | $0.70 | $835,895.12 |
1975-07-01 | $0.68 | $816,849.69 |
1975-08-01 | $0.61 | $723,521.14 |
1975-09-02 | $0.58 | $688,345.30 |
1975-10-01 | $0.57 | $683,307.31 |
1975-11-03 | $0.65 | $785,089.39 |
1975-12-01 | $0.66 | $794,162.24 |
1976-01-02 | $0.70 | $841,639.90 |
1976-02-02 | $0.80 | $966,053.96 |
1976-03-01 | $0.81 | $971,104.01 |
1976-04-01 | $0.81 | $980,213.81 |
1976-05-03 | $0.72 | $869,595.11 |
1976-06-01 | $0.71 | $862,467.53 |
1976-07-01 | $0.75 | $904,150.58 |
1976-08-02 | $0.66 | $797,222.68 |
1976-09-01 | $0.68 | $828,806.30 |
1976-10-01 | $0.64 | $772,647.67 |
1976-11-01 | $0.62 | $753,207.65 |
1976-12-01 | $0.59 | $715,319.08 |
1977-01-03 | $0.63 | $771,658.68 |
1977-02-01 | $0.56 | $686,462.37 |
1977-03-01 | $0.53 | $646,357.02 |
1977-04-01 | $0.48 | $583,544.99 |
1977-05-02 | $0.48 | $584,544.99 |
1977-06-01 | $0.44 | $538,037.67 |
1977-07-01 | $0.49 | $605,257.76 |
1977-08-01 | $0.50 | $614,549.06 |
1977-09-01 | $0.54 | $663,300.79 |
1977-10-03 | $0.52 | $649,745.42 |
1977-11-01 | $0.48 | $600,765.34 |
1977-12-01 | $0.56 | $693,548.88 |
1978-01-03 | $0.53 | $665,302.62 |
1978-02-01 | $0.45 | $559,603.50 |
1978-03-01 | $0.44 | $548,028.31 |
1978-04-03 | $0.43 | $532,230.55 |
1978-05-01 | $0.52 | $657,346.78 |
1978-06-01 | $0.55 | $689,950.00 |
1978-07-03 | $0.53 | $671,960.65 |
1978-08-01 | $0.57 | $719,448.99 |
1978-09-01 | $0.58 | $731,029.29 |
1978-10-02 | $0.58 | $727,791.51 |
1978-11-01 | $0.52 | $654,526.42 |
1978-12-01 | $0.53 | $666,152.03 |
1979-01-02 | $0.54 | $686,306.23 |
1979-02-01 | $0.55 | $700,094.73 |
1979-03-01 | $0.50 | $632,793.20 |
1979-04-02 | $0.51 | $655,171.20 |
1979-05-01 | $0.50 | $641,183.44 |
1979-06-01 | $0.46 | $590,717.13 |
1979-07-02 | $0.46 | $583,125.47 |
1979-08-01 | $0.53 | $685,257.20 |
1979-09-04 | $0.54 | $690,566.55 |
1979-10-01 | $0.53 | $687,250.95 |
1979-11-01 | $0.50 | $640,705.74 |
1979-12-03 | $0.54 | $697,983.33 |
1980-01-02 | $0.59 | $755,342.84 |
1980-02-01 | $0.62 | $806,264.49 |
1980-03-03 | $0.59 | $765,973.75 |
1980-04-01 | $0.60 | $782,206.29 |
1980-05-01 | $0.62 | $798,458.25 |
1980-06-02 | $0.68 | $884,539.39 |
1980-07-01 | $0.65 | $848,410.57 |
1980-08-01 | $0.71 | $923,755.30 |
1980-09-02 | $0.67 | $872,219.77 |
1980-10-01 | $0.64 | $835,964.53 |
1980-11-03 | $0.58 | $760,170.19 |
1980-12-01 | $0.64 | $831,474.60 |
1981-01-02 | $0.70 | $916,061.62 |
1981-02-02 | $0.69 | $906,051.31 |
1981-03-02 | $0.81 | $1,067,980.60 |
1981-04-01 | $0.82 | $1,077,806.67 |
1981-05-01 | $0.78 | $1,021,382.89 |
1981-06-01 | $0.85 | $1,113,024.48 |
1981-07-01 | $0.85 | $1,118,449.41 |
1981-08-03 | $0.73 | $957,773.97 |
1981-09-01 | $0.69 | $909,997.59 |
1981-10-01 | $0.63 | $831,095.48 |
1981-11-02 | $0.71 | $943,203.97 |
1981-12-01 | $0.73 | $973,124.38 |
1982-01-04 | $0.72 | $954,082.10 |
1982-02-01 | $0.66 | $870,373.92 |
1982-03-01 | $0.71 | $938,325.12 |
1982-04-01 | $0.74 | $987,493.65 |
1982-05-03 | $0.77 | $1,031,231.60 |
1982-06-01 | $0.76 | $1,007,464.58 |
1982-07-01 | $0.80 | $1,068,149.10 |
1982-08-02 | $0.71 | $948,953.23 |
1982-09-01 | $0.73 | $974,925.25 |
1982-10-01 | $0.78 | $1,042,732.70 |
1982-11-01 | $0.91 | $1,217,521.51 |
1982-12-01 | $0.93 | $1,242,662.13 |
1983-01-03 | $0.86 | $1,147,010.32 |
1983-02-01 | $0.92 | $1,230,926.94 |
1983-03-01 | $1.06 | $1,423,249.77 |
1983-04-04 | $1.05 | $1,415,860.35 |
1983-05-02 | $1.11 | $1,493,331.81 |
1983-06-01 | $1.03 | $1,389,982.92 |
1983-07-01 | $0.93 | $1,250,324.36 |
1983-08-01 | $0.88 | $1,186,008.41 |
1983-09-01 | $0.82 | $1,102,960.84 |
1983-10-03 | $0.86 | $1,155,369.98 |
1983-11-01 | $0.85 | $1,143,120.18 |
1983-12-01 | $0.68 | $915,966.67 |
1984-01-03 | $0.74 | $998,181.67 |
1984-02-01 | $0.78 | $1,053,715.20 |
1984-03-01 | $0.73 | $990,637.16 |
1984-04-02 | $0.91 | $1,238,948.38 |
1984-05-01 | $0.93 | $1,263,867.43 |
1984-06-01 | $0.91 | $1,231,354.65 |
1984-07-02 | $0.65 | $891,510.10 |
1984-08-01 | $0.78 | $1,061,175.00 |
1984-09-04 | $0.80 | $1,086,292.08 |
1984-10-01 | $0.81 | $1,102,549.58 |
1984-11-01 | $0.81 | $1,108,406.16 |
1984-12-03 | $0.83 | $1,136,144.52 |
1985-01-02 | $0.86 | $1,177,250.08 |
1985-02-01 | $1.05 | $1,440,132.91 |
1985-03-01 | $1.09 | $1,499,912.49 |
1985-04-01 | $1.11 | $1,523,993.18 |
1985-05-01 | $1.07 | $1,475,753.21 |
1985-06-03 | $1.25 | $1,711,933.30 |
1985-07-01 | $1.34 | $1,844,050.65 |
1985-08-01 | $1.30 | $1,788,120.59 |
1985-09-03 | $1.27 | $1,749,493.49 |
1985-10-01 | $1.20 | $1,654,523.19 |
1985-11-01 | $1.33 | $1,832,173.06 |
1985-12-02 | $1.41 | $1,940,214.47 |
1986-01-02 | $1.63 | $2,251,693.64 |
1986-02-03 | $1.73 | $2,382,647.88 |
1986-03-03 | $2.02 | $2,783,672.58 |
1986-04-01 | $2.14 | $2,949,278.35 |
1986-05-01 | $2.62 | $3,612,362.37 |
1986-06-02 | $2.74 | $3,780,345.16 |
1986-07-01 | $3.17 | $4,374,537.47 |
1986-08-01 | $2.74 | $3,792,266.49 |
1986-09-02 | $2.55 | $3,521,672.14 |
1986-10-01 | $2.39 | $3,308,249.40 |
1986-11-03 | $2.56 | $3,541,229.30 |
1986-12-01 | $2.52 | $3,491,784.30 |
1987-01-02 | $2.62 | $3,630,693.76 |
1987-02-02 | $3.30 | $4,562,122.00 |
1987-03-02 | $3.43 | $4,745,203.63 |
1987-04-01 | $3.67 | $5,086,895.82 |
1987-05-01 | $3.73 | $5,168,961.43 |
1987-06-01 | $3.74 | $5,176,431.95 |
1987-07-01 | $4.18 | $5,786,424.99 |
1987-08-03 | $4.29 | $5,939,697.09 |
1987-09-01 | $4.61 | $6,387,444.48 |
1987-10-01 | $4.63 | $6,425,584.46 |
1987-11-02 | $3.36 | $4,657,515.24 |
1987-12-01 | $3.09 | $4,282,254.01 |
1988-01-04 | $3.65 | $5,066,467.42 |
1988-02-01 | $3.40 | $4,717,629.24 |
1988-03-01 | $3.63 | $5,034,496.56 |
1988-04-04 | $3.38 | $4,688,990.37 |
1988-05-02 | $3.43 | $4,759,575.33 |
1988-06-01 | $3.51 | $4,872,926.44 |
1988-07-01 | $3.74 | $5,190,611.43 |
1988-08-01 | $3.74 | $5,189,732.41 |
1988-09-01 | $3.62 | $5,026,953.71 |
1988-10-03 | $3.81 | $5,294,149.08 |
1988-11-01 | $3.87 | $5,375,189.91 |
1988-12-01 | $3.71 | $5,160,774.70 |
1989-01-03 | $3.88 | $5,397,753.41 |
1989-02-01 | $4.42 | $6,146,682.24 |
1989-03-01 | $4.40 | $6,116,846.29 |
1989-04-03 | $4.73 | $6,580,462.42 |
1989-05-01 | $5.08 | $7,065,100.51 |
1989-06-01 | $5.51 | $7,673,736.70 |
1989-07-03 | $5.56 | $7,736,539.05 |
1989-08-01 | $6.51 | $9,056,992.78 |
1989-09-01 | $7.03 | $9,790,392.86 |
1989-10-02 | $7.40 | $10,307,224.03 |
1989-11-01 | $7.31 | $10,173,475.67 |
1989-12-01 | $7.71 | $10,742,544.96 |
1990-01-02 | $6.85 | $9,545,337.12 |
1990-02-01 | $6.04 | $8,418,698.32 |
1990-03-01 | $6.42 | $8,947,157.95 |
1990-04-02 | $6.60 | $9,196,403.91 |
1990-05-01 | $6.58 | $9,167,657.95 |
1990-06-01 | $7.64 | $10,649,988.78 |
1990-07-02 | $7.67 | $10,682,066.32 |
1990-08-01 | $6.93 | $9,657,667.83 |
1990-09-04 | $6.06 | $8,444,973.12 |
1990-10-01 | $5.73 | $7,989,487.56 |
1990-11-01 | $5.49 | $7,649,535.46 |
1990-12-03 | $6.03 | $8,409,252.92 |
1991-01-02 | $6.02 | $8,399,859.99 |
1991-02-01 | $6.63 | $9,246,566.74 |
1991-03-01 | $7.40 | $10,320,082.25 |
1991-04-01 | $7.01 | $9,779,566.06 |
1991-05-01 | $7.04 | $9,815,753.87 |
1991-06-03 | $7.06 | $9,848,046.26 |
1991-07-01 | $6.80 | $9,494,352.23 |
1991-08-01 | $7.26 | $10,125,872.86 |
1991-09-03 | $6.99 | $9,761,127.88 |
1991-10-01 | $6.74 | $9,406,798.67 |
1991-11-01 | $7.22 | $10,081,866.84 |
1991-12-02 | $6.43 | $8,973,128.49 |
1992-01-02 | $6.95 | $9,707,059.04 |
1992-02-03 | $8.40 | $11,735,836.14 |
1992-03-02 | $9.28 | $12,963,909.87 |
1992-04-01 | $9.26 | $12,933,441.97 |
1992-05-01 | $8.78 | $12,268,897.86 |
1992-06-01 | $9.30 | $12,984,184.11 |
1992-07-01 | $8.84 | $12,354,880.95 |
1992-08-03 | $8.68 | $12,121,187.73 |
1992-09-01 | $8.31 | $11,617,139.85 |
1992-10-01 | $8.56 | $11,954,866.54 |
1992-11-02 | $9.65 | $13,491,387.75 |
1992-12-01 | $9.75 | $13,618,865.42 |
1993-01-04 | $10.32 | $14,420,975.70 |
1993-02-01 | $11.03 | $15,410,553.97 |
1993-03-01 | $10.57 | $14,778,245.17 |
1993-04-01 | $10.75 | $15,032,584.77 |
1993-05-03 | $9.74 | $13,617,125.35 |
1993-06-01 | $10.65 | $14,886,807.13 |
1993-07-01 | $9.86 | $13,788,209.95 |
1993-08-02 | $9.06 | $12,666,514.48 |
1993-09-01 | $9.45 | $13,218,230.47 |
1993-10-01 | $9.18 | $12,837,937.12 |
1993-11-01 | $10.59 | $14,812,254.02 |
1993-12-01 | $9.89 | $13,837,090.67 |
1994-01-03 | $10.47 | $14,644,548.59 |
1994-02-01 | $11.46 | $16,026,920.56 |
1994-03-01 | $11.58 | $16,197,972.20 |
1994-04-04 | $10.12 | $14,158,277.18 |
1994-05-02 | $10.29 | $14,397,730.30 |
1994-06-01 | $10.63 | $14,867,292.68 |
1994-07-01 | $10.35 | $14,484,896.95 |
1994-08-01 | $10.40 | $14,554,180.56 |
1994-09-01 | $10.03 | $14,043,008.29 |
1994-10-03 | $9.73 | $13,617,173.01 |
1994-11-01 | $9.53 | $13,345,359.38 |
1994-12-01 | $10.54 | $14,757,888.34 |
1995-01-03 | $11.42 | $15,982,687.84 |
1995-02-01 | $12.49 | $17,483,402.79 |
1995-03-01 | $13.22 | $18,512,841.47 |
1995-04-03 | $13.38 | $18,728,107.43 |
1995-05-01 | $13.24 | $18,545,524.64 |
1995-06-01 | $13.70 | $19,190,465.15 |
1995-07-03 | $13.58 | $19,019,734.99 |
1995-08-01 | $15.11 | $21,159,119.85 |
1995-09-01 | $13.76 | $19,267,845.04 |
1995-10-02 | $14.00 | $19,612,915.77 |
1995-11-01 | $14.21 | $19,904,035.81 |
1995-12-01 | $15.07 | $21,111,342.19 |
1996-01-02 | $15.00 | $21,014,936.33 |
1996-02-01 | $15.37 | $21,533,764.15 |
1996-03-01 | $16.27 | $22,786,217.92 |
1996-04-01 | $15.99 | $22,398,832.67 |
1996-05-01 | $14.94 | $20,925,477.84 |
1996-06-03 | $14.90 | $20,883,250.60 |
1996-07-01 | $15.37 | $21,532,790.42 |
1996-08-01 | $14.19 | $19,885,532.42 |
1996-09-03 | $14.10 | $19,756,560.68 |
1996-10-01 | $15.46 | $21,663,900.94 |
1996-11-01 | $16.23 | $22,744,085.29 |
1996-12-02 | $18.30 | $25,653,197.90 |
1997-01-02 | $16.69 | $23,397,066.18 |
1997-02-03 | $18.09 | $25,348,513.18 |
1997-03-03 | $18.21 | $25,523,433.47 |
1997-04-01 | $17.96 | $25,176,576.59 |
1997-05-01 | $20.14 | $28,228,327.72 |
1997-06-02 | $20.11 | $28,185,775.83 |
1997-07-01 | $19.53 | $27,380,835.48 |
1997-08-01 | $20.06 | $28,126,439.45 |
1997-09-02 | $19.67 | $27,581,938.13 |
1997-10-01 | $20.42 | $28,630,355.33 |
1997-11-03 | $21.32 | $29,899,038.30 |
1997-12-01 | $24.35 | $34,140,106.66 |
1998-01-02 | $24.85 | $34,840,525.41 |
1998-02-02 | $27.18 | $38,105,641.00 |
1998-03-02 | $27.32 | $38,303,617.32 |
1998-04-01 | $26.47 | $37,122,683.05 |
1998-05-01 | $31.44 | $44,082,785.78 |
1998-06-01 | $27.72 | $38,866,636.56 |
1998-07-01 | $26.57 | $37,267,381.90 |
1998-08-03 | $26.06 | $36,551,451.22 |
1998-09-01 | $22.82 | $32,008,215.58 |
1998-10-01 | $18.74 | $26,279,348.49 |
1998-11-02 | $21.69 | $30,426,205.78 |
1998-12-01 | $23.72 | $33,265,230.88 |
1999-01-04 | $22.26 | $31,220,147.79 |
1999-02-01 | $25.36 | $35,577,448.35 |
1999-03-01 | $26.21 | $36,766,558.13 |
1999-04-01 | $23.72 | $33,269,136.34 |
1999-05-03 | $23.53 | $33,006,089.10 |
1999-06-01 | $21.69 | $30,432,614.71 |
1999-07-01 | $21.83 | $30,631,659.97 |
1999-08-02 | $20.47 | $28,718,179.55 |
1999-09-01 | $21.13 | $29,643,441.54 |
1999-10-01 | $19.11 | $26,805,539.37 |
1999-11-01 | $19.38 | $27,192,900.88 |
1999-12-01 | $21.31 | $29,900,176.81 |
2000-01-03 | $22.74 | $31,903,421.18 |
2000-02-01 | $27.40 | $38,445,292.55 |
2000-03-01 | $26.40 | $37,044,637.36 |
2000-04-03 | $31.82 | $44,654,793.31 |
2000-05-01 | $31.96 | $44,856,036.98 |
2000-06-01 | $31.77 | $44,590,046.60 |
2000-07-03 | $29.35 | $41,186,709.16 |
2000-08-01 | $30.06 | $42,189,018.01 |
2000-09-01 | $29.68 | $41,655,975.57 |
2000-10-02 | $30.06 | $42,191,030.83 |
2000-11-01 | $27.87 | $39,121,155.70 |
2000-12-01 | $22.83 | $32,045,639.82 |
2001-01-02 | $21.41 | $30,049,130.36 |
2001-02-01 | $24.14 | $33,881,900.38 |
2001-03-01 | $23.25 | $32,635,186.44 |
2001-04-02 | $21.43 | $30,086,888.43 |
2001-05-01 | $23.41 | $32,863,154.77 |
2001-06-01 | $24.31 | $34,122,750.09 |
2001-07-02 | $22.02 | $30,918,017.02 |
2001-08-01 | $20.44 | $28,692,145.70 |
2001-09-04 | $19.70 | $27,660,359.92 |
2001-10-01 | $13.81 | $19,387,995.14 |
2001-11-01 | $14.43 | $20,260,482.67 |
2001-12-03 | $15.30 | $21,488,092.13 |
2002-01-02 | $16.61 | $23,326,516.76 |
2002-02-01 | $17.39 | $24,414,999.13 |
2002-03-01 | $18.58 | $26,090,795.24 |
2002-04-01 | $17.73 | $24,906,342.01 |
2002-05-01 | $18.72 | $26,288,601.20 |
2002-06-03 | $17.42 | $24,473,229.62 |
2002-07-01 | $14.22 | $19,971,149.27 |
2002-08-01 | $13.03 | $18,307,889.40 |
2002-09-03 | $11.41 | $16,024,484.01 |
2002-10-01 | $12.16 | $17,080,727.65 |
2002-11-01 | $13.19 | $18,528,693.19 |
2002-12-02 | $15.02 | $21,097,384.33 |
2003-01-02 | $13.53 | $19,015,157.53 |
2003-02-03 | $13.68 | $19,225,472.43 |
2003-03-03 | $13.17 | $18,510,337.51 |
2003-04-01 | $13.42 | $18,852,898.65 |
2003-05-01 | $14.68 | $20,627,902.46 |
2003-06-02 | $15.74 | $22,116,488.92 |
2003-07-01 | $15.60 | $21,919,131.78 |
2003-08-01 | $17.66 | $24,818,445.75 |
2003-09-02 | $16.43 | $23,089,197.94 |
2003-10-01 | $16.33 | $22,957,953.48 |
2003-11-03 | $17.97 | $25,262,467.16 |
2003-12-01 | $18.17 | $25,539,005.83 |
2004-01-02 | $18.74 | $26,339,165.50 |
2004-02-02 | $18.84 | $26,484,821.92 |
2004-03-01 | $21.27 | $29,902,138.35 |
2004-04-01 | $20.07 | $28,211,614.60 |
2004-05-03 | $18.31 | $25,742,010.46 |
2004-06-01 | $18.87 | $26,533,190.61 |
2004-07-01 | $20.01 | $28,136,864.84 |
2004-08-02 | $18.28 | $25,711,510.20 |
2004-09-01 | $17.79 | $25,022,420.40 |
2004-10-01 | $18.27 | $25,691,278.18 |
2004-11-01 | $19.97 | $28,085,526.58 |
2004-12-01 | $21.91 | $30,813,822.01 |
2005-01-03 | $22.24 | $31,281,081.66 |
2005-02-01 | $23.00 | $32,349,119.01 |
2005-03-01 | $22.74 | $31,990,685.69 |
2005-04-01 | $22.82 | $32,104,014.80 |
2005-05-02 | $21.03 | $29,577,583.53 |
2005-06-01 | $22.03 | $30,982,755.01 |
2005-07-01 | $20.04 | $28,186,549.77 |
2005-08-01 | $20.45 | $28,771,727.37 |
2005-09-01 | $19.72 | $27,739,145.84 |
2005-10-03 | $19.17 | $26,976,168.02 |
2005-11-01 | $19.69 | $27,707,465.44 |
2005-12-01 | $19.93 | $28,045,537.96 |
2006-01-03 | $19.69 | $27,708,747.64 |
2006-02-01 | $20.40 | $28,697,716.59 |
2006-03-01 | $22.67 | $31,901,241.47 |
2006-04-03 | $22.55 | $31,731,889.15 |
2006-05-01 | $22.33 | $31,426,241.01 |
2006-06-01 | $24.71 | $34,777,709.29 |
2006-07-03 | $24.23 | $34,097,239.93 |
2006-08-01 | $23.69 | $33,337,247.83 |
2006-09-01 | $24.12 | $33,951,604.23 |
2006-10-02 | $24.64 | $34,679,571.92 |
2006-11-01 | $25.61 | $36,043,665.58 |
2006-12-01 | $26.71 | $37,589,564.04 |
2007-01-03 | $27.85 | $39,203,342.51 |
2007-02-01 | $28.51 | $40,132,838.65 |
2007-03-01 | $28.01 | $39,423,126.33 |
2007-04-02 | $28.07 | $39,515,829.92 |
2007-05-01 | $28.89 | $40,663,208.87 |
2007-06-01 | $28.70 | $40,400,535.46 |
2007-07-02 | $28.50 | $40,117,678.01 |
2007-08-01 | $27.93 | $39,316,797.82 |
2007-09-04 | $28.18 | $39,666,450.36 |
2007-10-01 | $28.61 | $40,271,799.00 |
2007-11-01 | $27.90 | $39,284,886.82 |
2007-12-03 | $27.28 | $38,402,558.25 |
2008-01-02 | $26.57 | $37,408,570.24 |
2008-02-01 | $25.58 | $36,023,197.36 |
2008-03-03 | $27.05 | $38,080,310.73 |
2008-04-01 | $26.63 | $37,493,834.72 |
2008-05-01 | $27.79 | $39,128,064.86 |
2008-06-02 | $27.79 | $39,129,064.86 |
2008-07-01 | $25.91 | $36,486,213.15 |
2008-08-01 | $25.10 | $35,347,378.90 |
2008-09-02 | $27.07 | $38,121,650.00 |
2008-10-01 | $25.60 | $36,054,397.48 |
2008-11-03 | $20.90 | $29,427,410.44 |
2008-12-01 | $16.96 | $23,893,137.85 |
2009-01-02 | $20.26 | $28,534,725.62 |
2009-02-02 | $17.11 | $24,098,055.83 |
2009-03-02 | $13.59 | $19,148,209.69 |
2009-04-01 | $15.91 | $22,418,133.14 |
2009-05-01 | $18.58 | $26,177,356.25 |
2009-06-01 | $21.20 | $29,865,142.08 |
2009-07-01 | $19.86 | $27,980,924.05 |
2009-08-03 | $21.61 | $30,451,888.21 |
2009-09-01 | $21.75 | $30,643,804.29 |
2009-10-01 | $23.17 | $32,649,542.26 |
2009-11-02 | $23.22 | $32,710,211.34 |
2009-12-01 | $26.03 | $36,673,185.74 |
2010-01-04 | $27.48 | $38,714,701.97 |
2010-02-01 | $25.29 | $35,637,359.42 |
2010-03-01 | $27.02 | $38,076,961.89 |
2010-04-01 | $30.46 | $42,919,081.08 |
2010-05-03 | $32.18 | $45,346,725.68 |
2010-06-01 | $28.56 | $40,240,783.43 |
2010-07-01 | $26.98 | $38,020,270.89 |
2010-08-02 | $29.54 | $41,631,314.64 |
2010-09-01 | $28.71 | $40,461,133.87 |
2010-10-01 | $28.56 | $40,256,877.96 |
2010-11-01 | $30.87 | $43,505,947.01 |
2010-12-01 | $31.80 | $44,823,131.03 |
2011-01-03 | $32.76 | $46,168,909.88 |
2011-02-01 | $34.54 | $48,684,655.99 |
2011-03-01 | $37.23 | $52,482,292.66 |
2011-04-01 | $37.11 | $52,312,367.87 |
2011-05-02 | $37.48 | $52,826,109.02 |
2011-06-01 | $34.99 | $49,323,283.70 |
2011-07-01 | $34.40 | $48,494,092.16 |
2011-08-01 | $33.29 | $46,932,331.56 |
2011-09-01 | $28.91 | $40,755,452.55 |
2011-10-03 | $25.12 | $35,408,676.74 |
2011-11-01 | $29.10 | $41,026,221.19 |
2011-12-01 | $31.17 | $43,945,458.71 |
2012-01-03 | $33.74 | $47,564,813.11 |
2012-02-01 | $34.64 | $48,832,234.60 |
2012-03-01 | $37.33 | $52,632,517.71 |
2012-04-02 | $38.61 | $54,433,888.57 |
2012-05-01 | $38.56 | $54,372,790.10 |
2012-06-01 | $39.10 | $55,131,221.46 |
2012-07-02 | $42.91 | $60,496,335.71 |
2012-08-01 | $42.99 | $60,621,501.60 |
2012-09-04 | $43.73 | $61,665,566.03 |
2012-10-01 | $45.86 | $64,659,198.93 |
2012-11-01 | $43.84 | $61,816,542.13 |
2012-12-03 | $43.41 | $61,209,055.17 |
2013-01-02 | $45.69 | $64,432,189.96 |
2013-02-01 | $48.81 | $68,833,754.34 |
2013-03-01 | $49.48 | $69,767,841.80 |
2013-04-01 | $50.69 | $71,483,707.28 |
2013-05-01 | $56.52 | $79,706,159.24 |
2013-06-03 | $57.05 | $80,451,143.21 |
2013-07-01 | $57.17 | $80,616,057.23 |
2013-08-01 | $58.44 | $82,420,300.61 |
2013-09-03 | $54.48 | $76,834,976.88 |
2013-10-01 | $57.97 | $81,754,028.74 |
2013-11-01 | $61.71 | $87,026,227.08 |
2013-12-02 | $63.41 | $89,423,251.42 |
2014-01-02 | $69.04 | $97,371,101.43 |
2014-02-03 | $63.36 | $89,354,649.20 |
2014-03-03 | $71.93 | $101,445,774.64 |
2014-04-01 | $73.84 | $104,140,591.39 |
2014-05-01 | $72.02 | $101,575,408.53 |
2014-06-02 | $76.28 | $107,589,722.38 |
2014-07-01 | $78.27 | $110,399,549.13 |
2014-08-01 | $77.29 | $109,008,895.83 |
2014-09-02 | $82.19 | $115,929,896.69 |
2014-10-01 | $79.20 | $111,704,802.67 |
2014-11-03 | $83.02 | $117,093,783.97 |
2014-12-01 | $83.91 | $118,358,797.00 |
2015-01-02 | $85.94 | $121,221,823.97 |
2015-02-02 | $84.28 | $118,869,494.86 |
2015-03-02 | $97.07 | $136,921,391.66 |
2015-04-01 | $96.66 | $136,340,506.91 |
2015-05-01 | $101.32 | $142,910,249.60 |
2015-06-01 | $101.72 | $143,480,228.95 |
2015-07-01 | $106.16 | $149,739,206.00 |
2015-08-03 | $111.68 | $157,530,837.56 |
2015-09-01 | $91.75 | $129,425,512.31 |
2015-10-01 | $94.67 | $133,536,477.54 |
2015-11-02 | $106.07 | $149,626,378.47 |
2015-12-01 | $106.40 | $150,082,585.32 |
2016-01-04 | $95.56 | $134,801,079.46 |
2016-02-01 | $88.30 | $124,552,570.47 |
2016-03-01 | $90.62 | $127,826,110.66 |
2016-04-01 | $91.93 | $129,685,929.41 |
2016-05-02 | $96.84 | $136,611,708.74 |
2016-06-01 | $91.42 | $128,967,885.99 |
2016-07-01 | $90.97 | $128,327,442.93 |
2016-08-01 | $89.30 | $125,977,428.15 |
2016-09-01 | $88.11 | $124,290,642.21 |
2016-10-03 | $86.45 | $121,957,724.11 |
2016-11-01 | $86.36 | $121,826,868.90 |
2016-12-01 | $92.48 | $130,464,784.04 |
2017-01-03 | $99.92 | $140,958,777.13 |
2017-02-01 | $104.84 | $147,896,095.00 |
2017-03-01 | $104.59 | $147,551,620.00 |
2017-04-03 | $106.63 | $150,422,843.76 |
2017-05-01 | $108.07 | $152,456,962.05 |
2017-06-01 | $101.92 | $143,793,973.80 |
2017-07-03 | $101.22 | $142,798,334.78 |
2017-08-01 | $104.96 | $148,078,679.35 |
2017-09-01 | $96.32 | $135,883,683.08 |
2017-10-02 | $94.76 | $133,689,124.75 |
2017-11-01 | $93.97 | $132,578,952.67 |
2017-12-01 | $99.87 | $140,907,127.15 |
2018-01-02 | $106.94 | $150,881,245.16 |
2018-02-01 | $105.69 | $149,114,308.06 |
2018-03-01 | $98.11 | $138,426,679.61 |
2018-04-02 | $94.37 | $133,150,833.88 |
2018-05-01 | $95.71 | $135,041,250.46 |
2018-06-01 | $95.04 | $134,097,535.18 |
2018-07-02 | $100.75 | $142,155,715.04 |
2018-08-01 | $108.93 | $153,693,411.96 |
2018-09-04 | $106.89 | $150,810,183.98 |
2018-10-01 | $112.08 | $158,144,221.78 |
2018-11-01 | $111.95 | $157,954,763.10 |
2018-12-03 | $111.60 | $157,465,979.91 |
2019-01-02 | $105.89 | $149,406,276.48 |
2019-02-01 | $108.15 | $152,601,883.53 |
2019-03-01 | $110.79 | $156,318,533.33 |
2019-04-01 | $109.33 | $154,262,894.24 |
2019-05-01 | $132.52 | $186,992,149.92 |
2019-06-03 | $128.72 | $181,632,060.74 |
2019-07-01 | $137.65 | $194,219,933.02 |
2019-08-01 | $138.69 | $195,699,644.23 |
2019-09-03 | $133.28 | $188,057,532.76 |
2019-10-01 | $126.67 | $178,732,209.51 |
2019-11-01 | $129.80 | $183,148,087.96 |
2019-12-02 | $147.27 | $207,803,337.66 |
2020-01-02 | $145.77 | $205,690,573.35 |
2020-02-03 | $139.00 | $196,142,672.60 |
2020-03-02 | $118.01 | $166,525,184.53 |
2020-04-01 | $93.36 | $131,744,363.42 |
2020-05-01 | $103.77 | $146,429,893.67 |
2020-06-01 | $116.82 | $164,849,137.15 |
2020-07-01 | $111.16 | $156,855,455.32 |
2020-08-03 | $114.44 | $161,492,281.33 |
2020-09-01 | $131.36 | $185,366,673.47 |
2020-10-01 | $121.29 | $171,154,600.24 |
2020-11-02 | $118.16 | $166,741,756.17 |
2020-12-01 | $146.99 | $207,425,354.05 |
2021-01-04 | $174.77 | $246,623,962.31 |
2021-02-01 | $168.17 | $237,311,323.61 |
2021-03-01 | $191.78 | $270,638,906.82 |
2021-04-01 | $185.87 | $262,297,819.13 |
2021-05-03 | $182.47 | $257,496,210.63 |
2021-06-01 | $175.91 | $248,238,960.12 |
2021-07-01 | $174.35 | $246,046,839.99 |
2021-08-02 | $172.67 | $243,674,241.67 |
2021-09-01 | $180.47 | $254,682,555.65 |
2021-10-01 | $173.12 | $244,314,725.85 |
2021-11-01 | $167.40 | $236,237,146.44 |
2021-12-01 | $139.82 | $197,316,397.47 |
2022-01-03 | $154.19 | $217,597,336.61 |
2022-02-01 | $142.12 | $200,566,469.56 |
2022-03-01 | $143.31 | $202,247,042.17 |
2022-04-01 | $134.75 | $190,171,520.14 |
2022-05-02 | $111.64 | $157,551,856.19 |
2022-06-01 | $107.40 | $151,570,061.72 |
2022-07-01 | $94.56 | $133,455,938.15 |
2022-08-01 | $104.48 | $147,449,423.14 |
2022-09-01 | $110.68 | $156,209,639.06 |
2022-10-03 | $95.54 | $134,832,981.00 |
2022-11-01 | $104.26 | $147,147,041.74 |
2022-12-01 | $96.97 | $136,861,637.21 |
2023-01-03 | $87.51 | $123,508,250.43 |
2023-02-01 | $107.60 | $151,856,319.05 |
2023-03-01 | $96.92 | $136,795,248.35 |
2023-04-03 | $98.12 | $138,489,868.93 |
2023-05-01 | $100.53 | $141,892,025.19 |
2023-06-01 | $87.14 | $122,985,193.89 |
2023-07-03 | $89.02 | $125,637,759.88 |
2023-08-01 | $87.57 | $123,598,008.14 |
2023-09-01 | $80.30 | $113,339,678.04 |
2023-10-02 | $80.33 | $113,382,319.27 |
2023-11-01 | $79.74 | $112,550,336.62 |
2023-12-01 | $91.06 | $128,530,802.45 |
2024-01-02 | $89.51 | $126,346,072.28 |
2024-02-01 | $95.78 | $135,191,708.06 |
2024-03-01 | $110.47 | $155,932,511.33 |
2024-04-01 | $119.93 | $169,277,263.29 |
2024-05-01 | $109.02 | $153,886,904.18 |
2024-06-03 | $101.41 | $143,148,673.11 |
2024-07-01 | $96.75 | $136,561,251.90 |
2024-08-01 | $92.25 | $130,209,573.00 |
2024-09-03 | $88.36 | $124,725,113.22 |
2024-10-01 | $93.24 | $131,610,971.62 |
2024-11-01 | $94.98 | $134,074,858.37 |
2024-12-02 | $116.15 | $163,952,694.97 |
2025-01-02 | $110.35 | $155,768,720.36 |
2025-02-03 | $113.52 | $160,239,531.30 |
2025-03-03 | $112.31 | $158,539,739.74 |
2025-04-01 | $97.27 | $137,301,841.39 |
2025-05-01 | $90.42 | $127,646,170.00 |
2025-06-02 | $112.47 | $158,768,033.83 |
2025-07-01 | $123.49 | $174,324,808.81 |
2025-08-01 | $116.59 | $164,585,413.09 |
2025-09-02 | $118.27 | $166,958,002.01 |