Citigroup Inc (C) stock
CNYSENational Commercial BanksFiscal year ends December 31Also trades as C.PN, C.PR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/307% above fair value
$122.64−3.12 (-2.48%)
Close on Oct 30, 2026Market cap $205.72BP/E 13.3Yield –
Price history
Citigroup share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$122.64
-2.48% on the day
52-week range
$95.83 – $147.96
-17.1% from the high
Change over 52 weeks
+22.4%
From $100.22 on Oct 30, 2025
Average volume
10.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.49 | $127.14 | $120.66 | $122.64 | +1.67% | 46,646,642 |
| Oct 19, 2026 | $124.13 | $124.81 | $119.98 | $120.62 | -2.93% | 36,187,145 |
| Oct 12, 2026 | $130.01 | $133.50 | $120.20 | $124.26 | -4.15% | 65,159,025 |
| Oct 5, 2026 | $129.51 | $130.07 | $124.10 | $129.64 | +0.89% | 38,721,347 |
| Sep 28, 2026 | $133.68 | $133.96 | $123.57 | $128.50 | -4.30% | 47,641,831 |
| Sep 21, 2026 | $133.74 | $135.73 | $130.62 | $134.28 | +1.90% | 47,378,395 |
| Sep 14, 2026 | $137.36 | $139.72 | $130.31 | $131.77 | -5.08% | 67,404,328 |
| Sep 8, 2026 | $137.18 | $141.27 | $133.87 | $138.82 | +0.80% | 27,646,109 |
| Aug 31, 2026 | $132.31 | $138.55 | $130.20 | $137.72 | +3.63% | 40,473,435 |
| Aug 24, 2026 | $131.39 | $133.96 | $131.01 | $132.90 | +0.95% | 44,288,391 |
| Aug 17, 2026 | $139.25 | $140.88 | $129.61 | $131.65 | -5.51% | 45,519,521 |
| Aug 10, 2026 | $134.87 | $140.28 | $134.47 | $139.33 | +3.21% | 34,542,257 |
| Aug 3, 2026 | $132.47 | $139.26 | $131.18 | $135.00 | +1.93% | 51,307,738 |
| Jul 27, 2026 | $134.25 | $135.44 | $126.78 | $132.45 | +0.20% | 54,892,530 |
| Jul 20, 2026 | $129.56 | $133.91 | $128.44 | $132.19 | +2.19% | 54,367,780 |
| Jul 13, 2026 | $141.10 | $144.29 | $127.08 | $129.36 | -8.12% | 92,115,290 |
| Jul 6, 2026 | $141.87 | $144.71 | $137.15 | $140.79 | +0.59% | 54,495,498 |
| Jun 29, 2026 | $141.85 | $143.84 | $138.22 | $139.97 | -1.26% | 54,848,677 |
| Jun 22, 2026 | $144.71 | $147.79 | $140.76 | $141.76 | -0.91% | 72,266,730 |
| Jun 15, 2026 | $142.43 | $147.96 | $140.88 | $143.06 | +2.31% | 68,481,820 |
| Jun 8, 2026 | $133.40 | $141.12 | $131.92 | $139.83 | +5.56% | 61,123,100 |
| Jun 1, 2026 | $124.08 | $135.83 | $123.60 | $132.47 | +5.22% | 61,319,920 |
| May 26, 2026 | $126.25 | $127.77 | $123.24 | $125.90 | +0.65% | 42,477,324 |
| May 18, 2026 | $123.31 | $126.49 | $119.76 | $125.09 | +1.35% | 44,215,955 |
| May 11, 2026 | $125.87 | $128.09 | $122.73 | $123.42 | -1.70% | 44,509,746 |
| May 4, 2026 | $126.86 | $131.95 | $124.60 | $125.55 | -1.48% | 78,266,470 |
| Apr 27, 2026 | $127.86 | $131.31 | $126.55 | $127.44 | -0.42% | 51,281,639 |
| Apr 20, 2026 | $131.98 | $135.29 | $126.84 | $127.98 | -3.18% | 44,591,863 |
| Apr 13, 2026 | $123.01 | $133.57 | $122.35 | $132.18 | +6.26% | 71,410,174 |
| Apr 6, 2026 | $115.80 | $125.48 | $115.75 | $124.39 | +7.93% | 55,875,274 |
| Mar 30, 2026 | $108.46 | $116.79 | $106.52 | $115.25 | +7.33% | 61,694,637 |
| Mar 23, 2026 | $113.13 | $116.13 | $106.96 | $107.38 | -1.95% | 78,137,030 |
| Mar 16, 2026 | $107.31 | $111.21 | $106.61 | $109.52 | +3.62% | 83,431,170 |
| Mar 9, 2026 | $104.45 | $110.91 | $102.01 | $105.69 | -0.79% | 78,228,010 |
| Mar 2, 2026 | $106.26 | $112.38 | $103.09 | $106.53 | -3.32% | 79,976,190 |
| Feb 23, 2026 | $115.34 | $117.00 | $107.50 | $110.19 | -5.01% | 90,492,850 |
| Feb 17, 2026 | $112.30 | $117.04 | $111.99 | $116.00 | +4.64% | 45,066,085 |
| Feb 9, 2026 | $122.19 | $125.16 | $108.39 | $110.86 | -9.64% | 74,798,520 |
| Feb 2, 2026 | $114.96 | $122.97 | $112.92 | $122.69 | +6.03% | 73,467,440 |
| Jan 26, 2026 | $113.90 | $116.65 | $113.14 | $115.71 | +1.87% | 61,923,620 |
| Jan 20, 2026 | $114.46 | $116.64 | $112.39 | $113.59 | -3.77% | 58,086,960 |
| Jan 12, 2026 | $116.90 | $119.35 | $110.47 | $118.04 | -2.70% | 102,117,280 |
| Jan 5, 2026 | $119.31 | $124.17 | $119.30 | $121.32 | +2.21% | 65,896,575 |
| Dec 29, 2025 | $120.36 | $120.57 | $116.37 | $118.70 | -1.43% | 35,085,444 |
| Dec 22, 2025 | $115.21 | $122.84 | $114.87 | $120.42 | +4.84% | 60,446,440 |
| Dec 15, 2025 | $112.45 | $115.61 | $110.55 | $114.86 | +2.74% | 91,876,602 |
| Dec 8, 2025 | $109.20 | $113.43 | $107.01 | $111.80 | +2.68% | 65,859,310 |
| Dec 1, 2025 | $103.10 | $109.37 | $102.41 | $108.88 | +5.10% | 59,471,964 |
| Nov 24, 2025 | $98.72 | $104.37 | $98.60 | $103.60 | +4.96% | 45,521,053 |
| Nov 17, 2025 | $100.08 | $102.86 | $95.83 | $98.70 | -1.60% | 57,318,501 |
| Nov 10, 2025 | $101.26 | $103.86 | $98.15 | $100.30 | -0.49% | 57,540,854 |
| Nov 3, 2025 | $100.72 | $102.55 | $97.37 | $100.79 | -0.43% | 58,440,455 |
| Oct 27, 2025 | $99.30 | $101.94 | $98.31 | $101.23 | +2.48% | 54,633,684 |
| Oct 20, 2025 | $97.47 | $99.60 | $95.00 | $98.78 | +1.76% | 54,881,768 |
| Oct 13, 2025 | $95.57 | $102.15 | $95.04 | $97.07 | +3.34% | 101,900,080 |
| Oct 6, 2025 | $99.20 | $100.06 | $93.66 | $93.93 | -3.90% | 57,333,496 |
| Sep 29, 2025 | $104.15 | $104.39 | $96.70 | $97.74 | -5.49% | 70,706,720 |
| Sep 22, 2025 | $101.76 | $105.59 | $100.15 | $103.42 | +0.72% | 62,024,070 |
| Sep 15, 2025 | $99.80 | $103.13 | $99.21 | $102.68 | +3.26% | 73,765,690 |
| Sep 8, 2025 | $95.86 | $99.70 | $94.64 | $99.44 | +4.23% | 64,668,080 |
| Sep 2, 2025 | $95.02 | $97.98 | $92.96 | $95.40 | -1.21% | 59,208,750 |
| Aug 25, 2025 | $95.23 | $97.49 | $94.03 | $96.57 | +1.38% | 50,235,081 |
| Aug 18, 2025 | $93.35 | $95.62 | $90.68 | $95.26 | +1.68% | 71,492,392 |
| Aug 11, 2025 | $93.03 | $96.20 | $90.80 | $93.69 | +1.04% | 75,075,170 |
| Aug 4, 2025 | $91.75 | $93.29 | $89.68 | $92.73 | +0.98% | 68,337,770 |
| Jul 28, 2025 | $96.07 | $96.20 | $87.94 | $91.83 | -4.41% | 78,902,970 |
| Jul 21, 2025 | $93.59 | $96.91 | $92.53 | $96.07 | +2.80% | 78,704,730 |
| Jul 14, 2025 | $86.48 | $93.80 | $86.22 | $93.45 | +7.75% | 116,595,580 |
| Jul 7, 2025 | $88.13 | $88.83 | $85.48 | $86.73 | -2.24% | 60,256,645 |
| Jun 30, 2025 | $84.90 | $88.80 | $84.61 | $88.72 | +5.14% | 61,774,190 |
| Jun 23, 2025 | $78.37 | $84.79 | $77.51 | $84.38 | +7.56% | 84,094,960 |
| Jun 16, 2025 | $77.13 | $79.27 | $76.95 | $78.45 | +2.74% | 50,678,116 |
| Jun 9, 2025 | $78.60 | $78.92 | $76.11 | $76.36 | -2.43% | 47,988,386 |
| Jun 2, 2025 | $75.16 | $78.41 | $74.30 | $78.26 | +3.90% | 55,273,201 |
| May 26, 2025 | $71.65 | $75.75 | $71.65 | $75.32 | +3.05% | 56,387,857 |
| May 19, 2025 | $75.00 | $76.32 | $71.65 | $73.09 | -3.47% | 60,686,036 |
| May 12, 2025 | $74.60 | $76.27 | $74.29 | $75.72 | +5.98% | 68,870,220 |
| May 5, 2025 | $69.28 | $72.26 | $69.17 | $71.45 | +1.22% | 51,323,477 |
| Apr 28, 2025 | $68.66 | $70.83 | $66.72 | $70.59 | +3.16% | 61,897,469 |
| Apr 21, 2025 | $62.75 | $68.82 | $61.95 | $68.43 | +8.19% | 71,557,790 |
| Apr 14, 2025 | $63.35 | $66.29 | $61.30 | $63.25 | +2.61% | 81,703,140 |
| Apr 7, 2025 | $56.16 | $65.75 | $55.51 | $61.64 | +6.04% | 167,886,670 |
| Mar 31, 2025 | $69.50 | $71.96 | $56.31 | $58.13 | -17.35% | 127,457,272 |
| Mar 24, 2025 | $73.26 | $75.06 | $69.68 | $70.33 | -2.29% | 65,395,150 |
| Mar 17, 2025 | $68.89 | $72.98 | $68.68 | $71.98 | +4.65% | 76,261,880 |
| Mar 10, 2025 | $68.49 | $69.14 | $66.05 | $68.78 | -2.38% | 89,631,240 |
| Mar 3, 2025 | $80.00 | $80.43 | $68.07 | $70.46 | -11.87% | 108,082,810 |
| Feb 24, 2025 | $80.22 | $80.69 | $76.46 | $79.95 | +0.38% | 70,165,837 |
| Feb 18, 2025 | $83.94 | $84.74 | $79.61 | $79.65 | -5.86% | 57,685,835 |
| Feb 10, 2025 | $81.63 | $84.67 | $80.01 | $84.61 | +3.54% | 58,267,283 |
| Feb 3, 2025 | $78.50 | $82.91 | $76.89 | $81.72 | +0.36% | 75,008,500 |
| Jan 27, 2025 | $80.75 | $82.62 | $79.48 | $81.43 | -0.06% | 63,474,390 |
| Jan 21, 2025 | $80.43 | $82.77 | $79.92 | $81.48 | +1.86% | 66,483,550 |
| Jan 13, 2025 | $70.98 | $80.45 | $70.98 | $79.99 | +12.03% | 124,747,560 |
| Jan 6, 2025 | $72.23 | $74.29 | $71.02 | $71.40 | +0.56% | 64,469,570 |
| Dec 30, 2024 | $70.18 | $71.16 | $69.65 | $71.00 | 0.00% | 34,230,124 |
| Dec 23, 2024 | $69.36 | $71.53 | $68.87 | $71.00 | +2.62% | 28,878,475 |
| Dec 16, 2024 | $71.27 | $71.77 | $67.92 | $69.19 | -2.56% | 83,685,160 |
| Dec 9, 2024 | $72.30 | $73.38 | $70.76 | $71.01 | -1.58% | 70,037,550 |
| Dec 2, 2024 | $71.26 | $72.85 | $70.50 | $72.15 | +1.81% | 64,897,384 |
| Nov 25, 2024 | $70.44 | $71.19 | $69.33 | $70.87 | +1.47% | 49,505,809 |
| Nov 18, 2024 | $68.68 | $70.20 | $67.70 | $69.84 | +1.57% | 64,505,460 |
| Nov 11, 2024 | $69.50 | $70.20 | $67.48 | $68.76 | +0.19% | 75,881,400 |
| Nov 4, 2024 | $62.99 | $70.09 | $62.23 | $68.63 | +7.72% | 97,582,453 |
| Oct 28, 2024 | $62.35 | $65.23 | $62.22 | $63.71 | +3.16% | 61,089,860 |
| Oct 21, 2024 | $62.79 | $63.74 | $61.30 | $61.76 | -1.73% | 56,374,436 |
| Oct 14, 2024 | $65.81 | $67.16 | $62.53 | $62.85 | -4.40% | 97,520,580 |
| Oct 7, 2024 | $62.49 | $66.10 | $62.07 | $65.74 | +4.95% | 48,057,418 |
| Sep 30, 2024 | $61.68 | $62.93 | $60.93 | $62.64 | +1.24% | 50,288,784 |
| Sep 23, 2024 | $62.22 | $62.90 | $60.11 | $61.87 | -0.43% | 57,307,420 |
| Sep 16, 2024 | $57.93 | $63.17 | $57.93 | $62.14 | +7.75% | 74,374,241 |
| Sep 9, 2024 | $59.91 | $60.67 | $56.18 | $57.67 | -2.40% | 82,187,450 |
| Sep 3, 2024 | $62.04 | $62.39 | $58.80 | $59.09 | -5.67% | 46,829,910 |
| Aug 26, 2024 | $62.36 | $62.70 | $61.15 | $62.64 | +0.80% | 43,546,493 |
| Aug 19, 2024 | $61.50 | $62.46 | $59.88 | $62.14 | +1.21% | 53,106,890 |
| Aug 12, 2024 | $58.30 | $61.52 | $57.73 | $61.40 | +6.15% | 59,120,540 |
| Aug 5, 2024 | $54.08 | $58.46 | $53.51 | $57.84 | -1.57% | 93,195,960 |
| Jul 29, 2024 | $65.30 | $66.23 | $58.40 | $58.76 | -9.85% | 84,844,762 |
| Jul 22, 2024 | $65.14 | $65.65 | $63.34 | $65.18 | +0.06% | 50,958,586 |
| Jul 15, 2024 | $64.68 | $67.81 | $63.88 | $65.14 | +0.96% | 79,421,372 |
| Jul 8, 2024 | $64.30 | $66.99 | $63.35 | $64.52 | +0.77% | 87,338,786 |
| Jul 1, 2024 | $63.65 | $65.22 | $62.99 | $64.03 | +0.90% | 40,100,290 |
| Jun 24, 2024 | $60.10 | $63.58 | $59.84 | $63.46 | +5.78% | 68,767,130 |
| Jun 17, 2024 | $59.22 | $61.63 | $58.85 | $59.99 | +1.11% | 59,791,610 |
| Jun 10, 2024 | $61.25 | $61.66 | $58.66 | $59.33 | -3.97% | 61,536,893 |
| Jun 3, 2024 | $62.92 | $63.00 | $60.76 | $61.78 | -0.85% | 47,377,574 |
| May 28, 2024 | $63.23 | $63.57 | $61.20 | $62.31 | -2.00% | 43,052,990 |
| May 20, 2024 | $64.07 | $64.98 | $62.50 | $63.58 | -0.76% | 52,804,546 |
| May 13, 2024 | $63.62 | $64.55 | $63.23 | $64.07 | +0.85% | 44,502,377 |
| May 6, 2024 | $62.06 | $63.92 | $61.51 | $63.53 | +3.27% | 54,411,942 |
| Apr 29, 2024 | $62.74 | $63.36 | $60.88 | $61.52 | -1.82% | 58,902,040 |
| Apr 22, 2024 | $59.44 | $63.23 | $59.20 | $62.66 | +5.95% | 71,767,100 |
| Apr 15, 2024 | $60.18 | $60.91 | $56.74 | $59.14 | -0.90% | 84,107,890 |
| Apr 8, 2024 | $61.67 | $62.60 | $58.75 | $59.68 | -3.12% | 85,842,970 |
| Apr 1, 2024 | $63.60 | $63.90 | $60.42 | $61.60 | -2.59% | 74,453,280 |
| Mar 25, 2024 | $60.89 | $63.37 | $60.58 | $63.24 | +3.98% | 65,684,120 |
| Mar 18, 2024 | $57.85 | $61.67 | $57.56 | $60.82 | +5.57% | 81,818,690 |
| Mar 11, 2024 | $57.15 | $58.67 | $56.45 | $57.61 | +0.17% | 78,111,566 |
| Mar 4, 2024 | $55.41 | $58.39 | $55.29 | $57.51 | +3.44% | 79,561,940 |
| Feb 26, 2024 | $55.96 | $56.51 | $54.64 | $55.60 | -0.59% | 73,461,540 |
| Feb 20, 2024 | $54.58 | $56.47 | $54.36 | $55.93 | +1.97% | 50,433,436 |
| Feb 12, 2024 | $53.57 | $55.48 | $52.24 | $54.85 | +1.59% | 78,118,960 |
| Feb 5, 2024 | $54.94 | $55.14 | $53.53 | $53.99 | -2.79% | 71,940,950 |
| Jan 29, 2024 | $53.47 | $57.95 | $53.44 | $55.54 | +3.48% | 121,673,960 |
| Jan 22, 2024 | $51.99 | $53.99 | $51.95 | $53.67 | +4.17% | 78,613,080 |
| Jan 16, 2024 | $51.78 | $52.22 | $50.51 | $51.52 | -2.09% | 72,602,060 |
| Jan 8, 2024 | $53.99 | $54.09 | $51.26 | $52.62 | -3.15% | 114,482,030 |
| Jan 2, 2024 | $51.30 | $54.75 | $51.19 | $54.33 | +5.62% | 97,179,000 |
| Dec 26, 2023 | $50.88 | $51.80 | $50.79 | $51.44 | +1.14% | 44,770,661 |
| Dec 18, 2023 | $50.16 | $51.31 | $49.17 | $50.86 | +2.07% | 86,014,600 |
| Dec 11, 2023 | $48.75 | $51.55 | $47.71 | $49.83 | +1.92% | 141,435,150 |
| Dec 4, 2023 | $46.79 | $49.17 | $46.41 | $48.89 | +3.51% | 100,555,830 |
| Nov 27, 2023 | $44.96 | $47.26 | $44.56 | $47.23 | +4.42% | 79,074,520 |
| Nov 20, 2023 | $45.28 | $45.74 | $44.70 | $45.23 | -0.29% | 49,522,318 |
| Nov 13, 2023 | $41.96 | $45.39 | $41.93 | $45.36 | +7.79% | 91,766,520 |
| Nov 6, 2023 | $42.37 | $42.37 | $41.29 | $42.08 | -0.43% | 78,113,090 |
| Oct 30, 2023 | $38.55 | $42.47 | $38.41 | $42.26 | +10.51% | 97,732,860 |
| Oct 23, 2023 | $39.58 | $39.75 | $38.17 | $38.24 | -3.63% | 99,849,050 |
| Oct 16, 2023 | $41.95 | $42.00 | $39.56 | $39.68 | -4.22% | 107,414,650 |
| Oct 9, 2023 | $40.18 | $43.32 | $39.95 | $41.43 | +2.12% | 96,729,600 |
| Oct 2, 2023 | $40.99 | $41.05 | $39.14 | $40.57 | -1.36% | 94,470,590 |
| Sep 25, 2023 | $40.75 | $41.89 | $39.94 | $41.13 | +0.51% | 79,062,590 |
| Sep 18, 2023 | $42.60 | $43.13 | $40.86 | $40.92 | -4.19% | 60,458,100 |
| Sep 11, 2023 | $40.81 | $43.44 | $40.54 | $42.71 | +5.22% | 109,616,770 |
| Sep 5, 2023 | $41.53 | $41.93 | $40.28 | $40.59 | -2.40% | 56,982,480 |
| Aug 28, 2023 | $41.48 | $41.86 | $41.01 | $41.59 | +0.85% | 75,746,240 |
| Aug 21, 2023 | $42.62 | $42.76 | $40.72 | $41.24 | -2.39% | 83,687,660 |
| Aug 14, 2023 | $44.08 | $44.41 | $42.09 | $42.25 | -5.21% | 74,401,430 |
| Aug 7, 2023 | $45.95 | $46.24 | $43.98 | $44.57 | -2.49% | 73,539,110 |
| Jul 31, 2023 | $47.59 | $48.05 | $45.56 | $45.71 | -3.59% | 74,531,380 |
| Jul 24, 2023 | $46.98 | $49.12 | $46.98 | $47.41 | +0.77% | 92,047,510 |
| Jul 17, 2023 | $45.81 | $47.88 | $45.72 | $47.05 | +2.84% | 94,898,720 |
| Jul 10, 2023 | $45.60 | $48.55 | $45.54 | $45.75 | +0.02% | 111,245,650 |
| Jul 3, 2023 | $46.08 | $47.29 | $45.11 | $45.74 | -0.65% | 52,612,450 |
| Jun 26, 2023 | $46.12 | $46.80 | $45.82 | $46.04 | +0.04% | 72,581,160 |
| Jun 20, 2023 | $47.91 | $47.91 | $45.84 | $46.02 | -4.50% | 48,421,820 |
| Jun 12, 2023 | $48.27 | $49.42 | $47.56 | $48.19 | -0.23% | 83,067,530 |
| Jun 5, 2023 | $46.36 | $48.57 | $45.81 | $48.30 | +4.27% | 64,459,820 |
| May 30, 2023 | $44.73 | $46.68 | $43.71 | $46.32 | +3.86% | 65,797,970 |
| May 22, 2023 | $45.97 | $46.82 | $43.88 | $44.60 | -2.43% | 82,085,020 |
| May 15, 2023 | $45.69 | $47.11 | $45.26 | $45.71 | +0.57% | 70,512,624 |
| May 8, 2023 | $46.88 | $47.19 | $45.07 | $45.45 | -1.88% | 54,825,150 |
| May 1, 2023 | $47.88 | $48.38 | $44.08 | $46.32 | -1.59% | 86,284,680 |
| Apr 24, 2023 | $49.03 | $49.31 | $46.04 | $47.07 | -4.00% | 75,330,900 |
| Apr 17, 2023 | $49.76 | $50.45 | $48.32 | $49.03 | -1.07% | 85,888,070 |
| Apr 10, 2023 | $45.79 | $49.89 | $45.77 | $49.56 | +8.07% | 88,928,640 |
| Apr 3, 2023 | $47.14 | $47.49 | $45.31 | $45.86 | -2.20% | 55,832,730 |
| Mar 27, 2023 | $44.06 | $46.97 | $43.88 | $46.89 | +8.77% | 90,823,770 |
| Mar 20, 2023 | $44.71 | $46.02 | $42.01 | $43.11 | -2.58% | 132,982,540 |
| Mar 13, 2023 | $47.00 | $47.99 | $43.70 | $44.25 | -8.46% | 200,723,000 |
| Mar 6, 2023 | $52.36 | $52.45 | $47.13 | $48.34 | -7.66% | 115,725,600 |
| Feb 27, 2023 | $50.50 | $52.39 | $50.25 | $52.35 | +4.32% | 77,074,660 |
| Feb 21, 2023 | $50.74 | $50.91 | $49.37 | $50.18 | -2.41% | 64,428,700 |
| Feb 13, 2023 | $49.99 | $51.88 | $49.92 | $51.42 | +2.61% | 58,827,723 |
| Feb 6, 2023 | $50.40 | $51.76 | $49.15 | $50.11 | -1.65% | 77,070,080 |
| Jan 30, 2023 | $51.44 | $53.23 | $50.53 | $50.95 | -1.75% | 110,443,740 |
| Jan 23, 2023 | $51.05 | $52.29 | $50.42 | $51.86 | +1.51% | 93,240,750 |
| Jan 17, 2023 | $49.86 | $51.11 | $48.47 | $51.09 | +2.34% | 81,971,860 |
| Jan 9, 2023 | $47.89 | $50.23 | $47.20 | $49.92 | +5.52% | 90,643,900 |
| Jan 3, 2023 | $45.75 | $47.69 | $45.54 | $47.31 | +4.60% | 70,122,460 |
| Dec 27, 2022 | $44.28 | $45.28 | $43.97 | $45.23 | +2.19% | 53,586,920 |
| Dec 19, 2022 | $44.36 | $44.89 | $42.91 | $44.26 | -0.20% | 94,543,910 |
| Dec 12, 2022 | $44.65 | $47.85 | $43.81 | $44.35 | -1.14% | 108,445,730 |
| Dec 5, 2022 | $46.94 | $47.12 | $44.20 | $44.86 | -5.04% | 92,444,530 |
| Nov 28, 2022 | $47.91 | $48.67 | $46.19 | $47.24 | -2.17% | 87,753,380 |
| Nov 21, 2022 | $48.66 | $49.68 | $47.85 | $48.29 | -0.76% | 52,703,001 |
| Nov 14, 2022 | $49.94 | $50.42 | $47.40 | $48.66 | -3.05% | 82,318,130 |
| Nov 7, 2022 | $45.48 | $50.57 | $45.15 | $50.19 | +11.21% | 95,752,960 |
| Oct 31, 2022 | $45.71 | $47.01 | $44.27 | $45.13 | -2.17% | 82,642,390 |
| Oct 24, 2022 | $44.32 | $46.28 | $43.91 | $46.13 | +4.23% | 80,146,110 |
| Oct 17, 2022 | $44.31 | $44.95 | $42.68 | $44.26 | +2.38% | 91,485,410 |
| Oct 10, 2022 | $42.49 | $44.42 | $40.01 | $43.23 | +2.47% | 111,667,410 |
| Oct 3, 2022 | $41.55 | $44.75 | $41.06 | $42.19 | +1.25% | 93,959,150 |
| Sep 26, 2022 | $43.69 | $44.18 | $41.61 | $41.67 | -5.85% | 108,006,630 |
| Sep 19, 2022 | $47.49 | $48.48 | $43.30 | $44.26 | -8.00% | 99,369,100 |
| Sep 12, 2022 | $51.26 | $51.64 | $47.47 | $48.11 | -5.05% | 97,908,840 |
| Sep 6, 2022 | $48.97 | $51.01 | $47.60 | $50.67 | +3.75% | 67,761,600 |
| Aug 29, 2022 | $49.67 | $50.15 | $47.81 | $48.84 | -1.89% | 78,459,700 |
| Aug 22, 2022 | $51.56 | $52.34 | $49.75 | $49.78 | -5.38% | 71,653,720 |
| Aug 15, 2022 | $53.75 | $54.56 | $52.37 | $52.61 | -3.25% | 65,046,110 |
| Aug 8, 2022 | $51.97 | $54.47 | $51.41 | $54.38 | +5.27% | 82,701,970 |
| Aug 1, 2022 | $51.49 | $52.34 | $50.73 | $51.66 | -0.46% | 68,021,810 |
| Jul 25, 2022 | $52.43 | $53.15 | $51.24 | $51.90 | -0.02% | 82,355,470 |
| Jul 18, 2022 | $50.66 | $53.02 | $49.73 | $51.91 | +3.86% | 111,867,960 |
| Jul 11, 2022 | $46.42 | $50.62 | $43.44 | $49.98 | +6.75% | 165,446,400 |
| Jul 5, 2022 | $45.69 | $47.56 | $44.93 | $46.82 | -0.11% | 61,508,920 |
| Jun 27, 2022 | $48.06 | $49.11 | $45.26 | $46.87 | -2.07% | 101,967,560 |
| Jun 21, 2022 | $47.96 | $48.34 | $45.53 | $47.86 | +2.88% | 91,518,820 |
| Jun 13, 2022 | $46.66 | $48.18 | $45.40 | $46.52 | -2.49% | 145,389,780 |
| Jun 6, 2022 | $51.80 | $52.57 | $47.37 | $47.71 | -7.05% | 90,417,200 |
| May 31, 2022 | $53.03 | $53.86 | $51.22 | $51.33 | -4.27% | 83,731,020 |
| May 23, 2022 | $51.35 | $54.25 | $51.15 | $53.62 | +7.78% | 121,669,520 |
| May 16, 2022 | $47.59 | $51.61 | $47.00 | $49.75 | +4.43% | 152,048,910 |
| May 9, 2022 | $50.99 | $51.22 | $45.40 | $47.64 | -7.71% | 148,163,040 |
| May 2, 2022 | $48.46 | $52.40 | $47.78 | $51.62 | +7.07% | 129,590,900 |
| Apr 25, 2022 | $50.78 | $51.60 | $48.05 | $48.21 | -5.89% | 107,088,660 |
| Apr 18, 2022 | $50.84 | $53.98 | $50.78 | $51.23 | +0.59% | 107,952,810 |
| Apr 11, 2022 | $50.79 | $52.25 | $49.20 | $50.93 | +0.10% | 94,888,520 |
| Apr 4, 2022 | $52.25 | $53.00 | $49.04 | $50.88 | -2.77% | 133,124,840 |
| Mar 28, 2022 | $56.20 | $57.40 | $51.77 | $52.33 | -7.77% | 148,507,650 |
| Mar 21, 2022 | $57.83 | $58.25 | $56.00 | $56.74 | -1.06% | 106,115,350 |
| Mar 14, 2022 | $54.70 | $57.63 | $53.83 | $57.35 | +5.89% | 129,785,740 |
| Mar 7, 2022 | $55.03 | $57.29 | $53.95 | $54.16 | -4.29% | 178,819,230 |
| Feb 28, 2022 | $59.93 | $60.42 | $55.19 | $56.59 | -8.70% | 268,103,610 |
| Feb 22, 2022 | $63.07 | $64.76 | $58.37 | $61.98 | -3.37% | 113,592,890 |
| Feb 14, 2022 | $66.87 | $67.48 | $63.70 | $64.14 | -4.48% | 94,367,650 |
| Feb 7, 2022 | $66.09 | $69.11 | $65.50 | $67.15 | +1.62% | 113,924,340 |
| Jan 31, 2022 | $64.01 | $66.80 | $63.60 | $66.08 | +2.15% | 109,617,090 |
| Jan 24, 2022 | $61.51 | $65.85 | $60.03 | $64.69 | +2.24% | 150,419,140 |
| Jan 18, 2022 | $66.69 | $66.84 | $62.75 | $63.27 | -5.47% | 100,605,670 |
| Jan 10, 2022 | $66.46 | $68.65 | $65.08 | $66.93 | +1.75% | 145,339,250 |
| Jan 3, 2022 | $61.18 | $66.55 | $61.11 | $65.78 | +8.93% | 145,861,550 |
| Dec 27, 2021 | $60.40 | $61.33 | $60.00 | $60.39 | +0.30% | 63,717,040 |
| Dec 20, 2021 | $58.60 | $60.78 | $57.59 | $60.21 | +1.13% | 84,778,670 |
| Dec 13, 2021 | $60.49 | $61.91 | $58.96 | $59.54 | -1.93% | 147,026,280 |
| Dec 6, 2021 | $62.94 | $63.57 | $60.20 | $60.71 | -3.27% | 143,790,930 |
| Nov 29, 2021 | $65.99 | $66.29 | $62.43 | $62.76 | -4.18% | 137,659,690 |
| Nov 22, 2021 | $67.96 | $68.37 | $63.81 | $65.50 | -1.27% | 81,684,710 |
| Nov 15, 2021 | $69.43 | $69.67 | $65.23 | $66.34 | -4.08% | 83,246,640 |
| Nov 8, 2021 | $67.89 | $69.18 | $67.37 | $69.16 | +3.24% | 97,088,690 |
| Nov 1, 2021 | $69.93 | $69.93 | $66.52 | $66.99 | -3.14% | 119,452,770 |
| Oct 25, 2021 | $71.58 | $71.85 | $68.97 | $69.16 | -3.10% | 97,997,470 |
| Oct 18, 2021 | $72.07 | $72.55 | $70.01 | $71.37 | -1.27% | 77,694,500 |
| Oct 11, 2021 | $72.70 | $73.73 | $68.74 | $72.29 | -0.08% | 102,630,840 |
| Oct 4, 2021 | $71.08 | $73.35 | $70.85 | $72.35 | +1.64% | 77,852,290 |
| Sep 27, 2021 | $71.85 | $73.28 | $69.95 | $71.18 | 0.00% | 100,172,430 |
| Sep 20, 2021 | $68.05 | $71.59 | $65.97 | $71.18 | +1.74% | 116,513,040 |
| Sep 13, 2021 | $70.12 | $71.38 | $68.52 | $69.96 | +0.56% | 115,319,690 |
| Sep 7, 2021 | $71.36 | $72.28 | $69.52 | $69.57 | -2.25% | 59,165,730 |
| Aug 30, 2021 | $73.00 | $73.01 | $70.65 | $71.17 | -2.49% | 72,310,040 |
| Aug 23, 2021 | $70.76 | $73.90 | $70.56 | $72.99 | +3.90% | 71,320,420 |
| Aug 16, 2021 | $72.41 | $72.49 | $69.21 | $70.25 | -3.91% | 79,206,770 |
| Aug 9, 2021 | $70.94 | $74.64 | $70.46 | $73.11 | +2.87% | 79,791,750 |
| Aug 2, 2021 | $67.95 | $71.50 | $66.89 | $71.07 | +5.10% | 90,351,450 |
| Jul 26, 2021 | $66.46 | $69.58 | $66.46 | $67.62 | +1.36% | 94,177,490 |
| Jul 19, 2021 | $65.46 | $68.25 | $64.36 | $66.71 | -0.28% | 107,257,800 |
| Jul 12, 2021 | $67.67 | $70.78 | $66.42 | $66.90 | -2.26% | 113,036,910 |
| Jul 6, 2021 | $70.11 | $70.19 | $65.75 | $68.45 | -2.78% | 87,651,130 |
| Jun 28, 2021 | $71.32 | $71.67 | $69.42 | $70.41 | -1.59% | 90,672,260 |
| Jun 21, 2021 | $68.44 | $71.85 | $67.77 | $71.55 | +5.83% | 122,131,820 |
| Jun 14, 2021 | $76.61 | $76.77 | $67.13 | $67.61 | -11.60% | 189,921,790 |
| Jun 7, 2021 | $79.62 | $79.65 | $76.10 | $76.48 | -3.79% | 75,168,540 |
| Jun 1, 2021 | $79.49 | $80.29 | $78.81 | $79.49 | +0.99% | 66,798,850 |
| May 24, 2021 | $77.83 | $79.28 | $76.68 | $78.71 | +1.37% | 83,832,430 |
| May 17, 2021 | $76.33 | $77.81 | $74.73 | $77.65 | +1.42% | 85,474,290 |
| May 10, 2021 | $75.36 | $76.84 | $73.80 | $76.56 | +1.97% | 93,707,320 |
| May 3, 2021 | $72.02 | $75.11 | $70.63 | $75.08 | +5.39% | 88,765,520 |
| Apr 26, 2021 | $71.73 | $74.02 | $71.09 | $71.24 | -0.20% | 85,174,160 |
| Apr 19, 2021 | $72.71 | $72.84 | $68.41 | $71.38 | -1.48% | 93,228,370 |
| Apr 12, 2021 | $72.62 | $74.73 | $71.07 | $72.45 | +0.04% | 107,440,760 |
| Apr 5, 2021 | $74.07 | $74.34 | $71.09 | $72.42 | -0.98% | 71,381,680 |
| Mar 29, 2021 | $71.55 | $73.83 | $70.37 | $73.14 | +0.16% | 63,914,320 |
| Mar 22, 2021 | $72.29 | $73.24 | $69.15 | $73.02 | +0.01% | 82,442,190 |
| Mar 15, 2021 | $75.51 | $76.13 | $71.52 | $73.01 | -2.89% | 102,045,980 |
| Mar 8, 2021 | $71.07 | $75.25 | $70.04 | $75.18 | +7.05% | 107,586,830 |
| Mar 1, 2021 | $68.49 | $71.78 | $67.89 | $70.23 | +6.60% | 126,338,050 |
| Feb 22, 2021 | $65.40 | $69.38 | $64.86 | $65.88 | +0.15% | 119,973,880 |
| Feb 16, 2021 | $64.92 | $65.99 | $63.09 | $65.78 | +3.38% | 74,642,310 |
| Feb 8, 2021 | $63.09 | $64.02 | $61.93 | $63.63 | +1.68% | 64,355,950 |
| Feb 1, 2021 | $58.66 | $63.08 | $57.40 | $62.58 | +7.92% | 83,603,650 |
| Jan 25, 2021 | $60.67 | $61.24 | $57.69 | $57.99 | -5.45% | 116,236,750 |
| Jan 19, 2021 | $65.20 | $65.25 | $60.19 | $61.33 | -4.52% | 88,627,960 |
| Jan 11, 2021 | $64.58 | $69.43 | $64.09 | $64.23 | -1.74% | 126,517,610 |
| Jan 4, 2021 | $61.59 | $68.10 | $59.73 | $65.37 | +6.02% | 124,514,700 |
| Dec 28, 2020 | $60.62 | $61.93 | $60.49 | $61.66 | +1.80% | 48,486,510 |
| Dec 21, 2020 | $60.35 | $61.82 | $59.16 | $60.57 | +2.56% | 73,190,585 |
| Dec 14, 2020 | $60.00 | $60.30 | $58.57 | $59.06 | +0.22% | 97,773,950 |
| Dec 7, 2020 | $58.15 | $60.79 | $57.28 | $58.93 | +0.53% | 110,897,450 |
| Nov 30, 2020 | $56.14 | $58.82 | $55.00 | $58.62 | +3.44% | 117,149,150 |
| Nov 23, 2020 | $52.51 | $57.24 | $52.29 | $56.67 | +9.72% | 104,331,770 |
| Nov 16, 2020 | $50.41 | $52.65 | $49.48 | $51.65 | +6.14% | 107,234,160 |
| Nov 9, 2020 | $46.87 | $49.29 | $46.26 | $48.66 | +13.93% | 167,001,980 |
| Nov 2, 2020 | $41.86 | $44.02 | $41.20 | $42.71 | +3.11% | 122,902,760 |
| Oct 26, 2020 | $43.36 | $43.40 | $40.49 | $41.42 | -5.76% | 126,987,010 |
| Oct 19, 2020 | $43.35 | $44.57 | $42.66 | $43.95 | +1.76% | 103,693,520 |
| Oct 12, 2020 | $45.09 | $46.12 | $42.25 | $43.19 | -3.87% | 156,685,240 |
| Oct 5, 2020 | $44.26 | $46.06 | $44.16 | $44.93 | +2.91% | 130,038,560 |
| Sep 28, 2020 | $42.92 | $43.88 | $42.02 | $43.66 | +3.90% | 110,238,000 |
| Sep 21, 2020 | $43.41 | $44.16 | $41.29 | $42.02 | -6.33% | 146,225,420 |
| Sep 14, 2020 | $51.49 | $52.08 | $44.62 | $44.86 | -12.04% | 250,968,240 |
| Sep 8, 2020 | $51.92 | $52.50 | $50.62 | $51.00 | -2.89% | 90,680,110 |
| Aug 31, 2020 | $51.91 | $53.64 | $50.54 | $52.52 | +0.46% | 98,665,900 |
| Aug 24, 2020 | $49.90 | $52.51 | $49.45 | $52.28 | +6.04% | 87,915,210 |
| Aug 17, 2020 | $52.63 | $52.82 | $49.16 | $49.30 | -6.86% | 91,063,670 |
| Aug 10, 2020 | $52.29 | $55.03 | $52.25 | $52.93 | +1.55% | 89,131,450 |
| Aug 3, 2020 | $50.56 | $52.23 | $49.69 | $52.12 | +4.22% | 81,120,980 |
| Jul 27, 2020 | $51.46 | $52.59 | $49.37 | $50.01 | -3.21% | 90,746,800 |
| Jul 20, 2020 | $49.99 | $52.48 | $49.75 | $51.67 | +2.89% | 96,651,570 |
| Jul 13, 2020 | $53.33 | $53.60 | $50.01 | $50.22 | -4.62% | 129,268,570 |
| Jul 6, 2020 | $51.87 | $52.69 | $49.03 | $52.65 | +4.15% | 115,255,410 |
| Jun 29, 2020 | $50.28 | $52.46 | $49.61 | $50.55 | +1.96% | 87,188,670 |
| Jun 22, 2020 | $51.85 | $53.73 | $49.47 | $49.58 | -6.31% | 135,481,060 |
| Jun 15, 2020 | $49.96 | $56.40 | $49.74 | $52.92 | +1.28% | 170,617,930 |
| Jun 8, 2020 | $60.66 | $61.33 | $48.20 | $52.25 | -11.23% | 200,892,200 |
| Jun 1, 2020 | $48.14 | $62.47 | $47.82 | $58.86 | +22.86% | 161,611,590 |
| May 26, 2020 | $46.20 | $53.01 | $45.98 | $47.91 | +8.64% | 152,012,320 |
| May 18, 2020 | $44.05 | $46.28 | $43.49 | $44.10 | +5.20% | 134,849,040 |
| May 11, 2020 | $45.21 | $45.25 | $38.76 | $41.92 | -9.50% | 172,915,410 |
| May 4, 2020 | $45.03 | $46.42 | $42.72 | $46.32 | +1.76% | 131,479,240 |
| Apr 27, 2020 | $44.17 | $50.65 | $43.73 | $45.52 | +5.61% | 149,609,540 |
| Apr 20, 2020 | $43.40 | $45.44 | $41.07 | $43.10 | -5.17% | 141,000,720 |
| Apr 13, 2020 | $47.50 | $47.74 | $40.10 | $45.45 | -4.13% | 179,668,440 |
| Apr 6, 2020 | $39.80 | $49.22 | $39.51 | $47.41 | +26.46% | 141,889,460 |
| Mar 30, 2020 | $44.05 | $44.26 | $36.67 | $37.49 | -14.41% | 137,756,860 |
| Mar 23, 2020 | $37.55 | $46.29 | $34.62 | $43.80 | +15.08% | 162,375,540 |
| Mar 16, 2020 | $40.49 | $45.23 | $32.00 | $38.06 | -25.43% | 216,696,210 |
| Mar 9, 2020 | $54.31 | $55.70 | $42.82 | $51.04 | -16.71% | 191,345,940 |
| Mar 2, 2020 | $63.85 | $68.43 | $59.74 | $61.28 | -3.44% | 139,936,810 |
| Feb 24, 2020 | $73.38 | $74.05 | $61.34 | $63.46 | -16.98% | 154,813,820 |
| Feb 18, 2020 | $78.61 | $78.86 | $76.15 | $76.44 | -2.98% | 45,292,831 |
| Feb 10, 2020 | $78.08 | $80.77 | $78.05 | $78.79 | +0.13% | 45,342,371 |
| Feb 3, 2020 | $74.70 | $79.86 | $74.70 | $78.69 | +5.75% | 57,510,843 |
| Jan 27, 2020 | $76.26 | $78.13 | $73.91 | $74.41 | -5.11% | 65,899,490 |
| Jan 21, 2020 | $80.48 | $80.91 | $77.64 | $78.42 | -3.33% | 45,222,371 |
| Jan 13, 2020 | $79.50 | $83.11 | $79.00 | $81.12 | +2.36% | 80,465,570 |
| Jan 6, 2020 | $78.72 | $80.98 | $78.68 | $79.25 | -0.56% | 54,814,750 |
| Dec 30, 2019 | $80.15 | $81.26 | $79.10 | $79.70 | +0.04% | 43,510,769 |
| Dec 23, 2019 | $78.67 | $80.18 | $78.44 | $79.67 | +1.48% | 36,698,752 |
| Dec 16, 2019 | $77.36 | $79.05 | $76.90 | $78.51 | +2.78% | 86,048,740 |
| Dec 9, 2019 | $75.18 | $77.83 | $74.87 | $76.39 | +0.77% | 61,715,133 |
| Dec 2, 2019 | $75.42 | $76.22 | $72.50 | $75.81 | +0.92% | 52,610,890 |
| Nov 25, 2019 | $74.93 | $76.13 | $74.82 | $75.12 | +0.33% | 36,645,221 |
| Nov 18, 2019 | $74.29 | $75.24 | $73.22 | $74.87 | +0.63% | 46,920,811 |
| Nov 11, 2019 | $75.45 | $76.08 | $73.33 | $74.40 | -2.26% | 50,902,152 |
| Nov 4, 2019 | $74.94 | $76.28 | $73.97 | $76.12 | +3.09% | 61,885,738 |
| Oct 28, 2019 | $73.73 | $74.28 | $71.33 | $73.84 | +0.92% | 64,909,994 |
| Oct 21, 2019 | $70.52 | $73.42 | $70.52 | $73.17 | +4.92% | 52,467,589 |
| Oct 14, 2019 | $69.53 | $72.08 | $68.70 | $69.74 | -0.51% | 72,701,200 |
| Oct 7, 2019 | $67.87 | $70.93 | $66.03 | $70.10 | +2.82% | 54,586,917 |
| Sep 30, 2019 | $69.80 | $70.27 | $64.79 | $68.18 | -1.84% | 59,995,167 |
| Sep 23, 2019 | $68.62 | $70.36 | $67.56 | $69.46 | +0.16% | 58,822,553 |
| Sep 16, 2019 | $68.96 | $70.54 | $68.67 | $69.35 | -1.48% | 70,561,320 |
| Sep 9, 2019 | $66.76 | $70.74 | $66.69 | $70.39 | +6.70% | 80,040,060 |
| Sep 3, 2019 | $64.00 | $67.28 | $62.32 | $65.97 | +2.52% | 46,885,418 |
| Aug 26, 2019 | $62.57 | $64.82 | $61.16 | $64.35 | +3.87% | 63,527,170 |
| Aug 19, 2019 | $64.82 | $64.91 | $61.52 | $61.95 | -2.41% | 65,546,640 |
| Aug 12, 2019 | $64.61 | $65.96 | $60.72 | $63.48 | -3.89% | 94,311,120 |
| Aug 5, 2019 | $65.60 | $66.79 | $63.64 | $66.05 | -2.31% | 79,157,070 |
| Jul 29, 2019 | $71.91 | $72.34 | $66.63 | $67.61 | -6.31% | 68,729,099 |
| Jul 22, 2019 | $70.72 | $73.09 | $70.68 | $72.16 | +1.75% | 58,573,029 |
| Jul 15, 2019 | $71.73 | $72.17 | $70.08 | $70.92 | -1.18% | 76,755,240 |
| Jul 8, 2019 | $70.76 | $72.02 | $70.41 | $71.77 | +0.52% | 57,922,280 |
| Jul 1, 2019 | $70.86 | $71.80 | $70.09 | $71.40 | +1.96% | 40,610,071 |
| Jun 24, 2019 | $67.82 | $70.21 | $66.48 | $70.03 | +3.03% | 71,461,210 |
| Jun 17, 2019 | $67.50 | $68.96 | $66.40 | $67.97 | +0.73% | 67,730,107 |
| Jun 10, 2019 | $66.88 | $68.03 | $66.50 | $67.48 | +2.72% | 49,029,864 |
| Jun 3, 2019 | $62.10 | $66.80 | $61.94 | $65.69 | +5.70% | 72,459,260 |
| May 28, 2019 | $64.09 | $65.25 | $61.97 | $62.15 | -3.48% | 62,103,460 |
| May 20, 2019 | $64.75 | $66.09 | $63.08 | $64.39 | -1.05% | 59,980,196 |
| May 13, 2019 | $66.13 | $66.39 | $63.96 | $65.07 | -4.17% | 75,238,290 |
| May 6, 2019 | $69.05 | $70.67 | $66.43 | $67.90 | -3.92% | 68,460,810 |
| Apr 29, 2019 | $69.69 | $71.94 | $69.48 | $70.67 | +1.67% | 64,285,020 |
| Apr 22, 2019 | $69.58 | $69.71 | $68.15 | $69.51 | -0.23% | 55,594,094 |
| Apr 15, 2019 | $67.39 | $70.75 | $66.27 | $69.67 | +3.34% | 72,138,640 |
| Apr 8, 2019 | $65.13 | $68.31 | $64.68 | $67.42 | +2.85% | 63,551,570 |
| Apr 1, 2019 | $62.85 | $66.41 | $62.82 | $65.55 | +5.35% | 61,739,965 |
| Mar 25, 2019 | $60.98 | $62.81 | $60.05 | $62.22 | +2.03% | 77,178,280 |
| Mar 18, 2019 | $65.21 | $66.83 | $60.45 | $60.98 | -6.46% | 91,740,370 |
| Mar 11, 2019 | $62.53 | $65.27 | $61.96 | $65.19 | +5.04% | 92,632,130 |
| Mar 4, 2019 | $64.53 | $65.30 | $60.76 | $62.06 | -3.74% | 77,122,160 |
| Feb 25, 2019 | $64.59 | $65.69 | $63.68 | $64.47 | +0.51% | 67,727,630 |
| Feb 19, 2019 | $63.73 | $65.14 | $63.52 | $64.14 | -0.20% | 46,218,570 |
| Feb 11, 2019 | $62.41 | $64.58 | $61.42 | $64.27 | +3.64% | 70,187,270 |
| Feb 4, 2019 | $63.50 | $64.61 | $61.01 | $62.01 | -2.61% | 71,998,070 |
| Jan 28, 2019 | $63.19 | $64.74 | $62.99 | $63.67 | -0.55% | 78,416,410 |
| Jan 22, 2019 | $62.67 | $64.45 | $61.15 | $64.02 | +1.43% | 72,201,030 |
| Jan 14, 2019 | $56.10 | $63.19 | $55.70 | $63.12 | +11.34% | 147,555,410 |
| Jan 7, 2019 | $55.33 | $57.42 | $54.76 | $56.69 | +2.83% | 97,761,210 |
| Dec 31, 2018 | $51.98 | $55.38 | $50.67 | $55.13 | +6.37% | 85,703,130 |
| Dec 24, 2018 | $49.40 | $52.55 | $48.42 | $51.83 | +3.16% | 105,562,400 |
| Dec 17, 2018 | $54.85 | $55.93 | $49.88 | $50.24 | -8.69% | 176,726,940 |
| Dec 10, 2018 | $57.95 | $58.33 | $54.63 | $55.02 | -5.71% | 128,153,400 |
| Dec 3, 2018 | $66.04 | $66.46 | $58.14 | $58.35 | -9.94% | 103,232,810 |
| Nov 26, 2018 | $62.67 | $65.65 | $62.50 | $64.79 | +4.92% | 76,707,640 |
| Nov 19, 2018 | $65.08 | $65.54 | $61.72 | $61.75 | -4.93% | 52,940,895 |
| Nov 12, 2018 | $65.56 | $65.98 | $62.34 | $64.95 | -1.23% | 85,236,880 |
| Nov 5, 2018 | $66.30 | $69.00 | $65.18 | $65.76 | -0.24% | 93,311,330 |
| Oct 29, 2018 | $65.06 | $66.92 | $63.68 | $65.92 | +2.66% | 99,359,830 |
| Oct 22, 2018 | $68.89 | $69.21 | $63.18 | $64.21 | -6.75% | 117,613,040 |
| Oct 15, 2018 | $70.13 | $70.79 | $68.16 | $68.86 | -1.40% | 84,525,350 |
| Oct 8, 2018 | $71.69 | $72.98 | $68.36 | $69.84 | -3.56% | 108,881,890 |
| Oct 1, 2018 | $72.24 | $73.98 | $71.03 | $72.42 | +0.95% | 66,415,780 |
| Sep 24, 2018 | $74.08 | $74.53 | $71.48 | $71.74 | -3.25% | 67,150,630 |
| Sep 17, 2018 | $70.79 | $75.24 | $70.40 | $74.15 | +5.12% | 96,455,160 |
| Sep 10, 2018 | $69.98 | $71.70 | $68.91 | $70.54 | +1.29% | 65,517,416 |
| Sep 4, 2018 | $70.99 | $71.78 | $69.47 | $69.64 | -2.25% | 53,625,090 |
| Aug 27, 2018 | $71.07 | $72.84 | $70.59 | $71.24 | +0.81% | 55,363,634 |
| Aug 20, 2018 | $69.46 | $71.65 | $69.38 | $70.67 | +1.44% | 47,792,479 |
| Aug 13, 2018 | $70.20 | $70.36 | $68.08 | $69.67 | -0.84% | 71,950,020 |
| Aug 6, 2018 | $72.16 | $73.21 | $69.90 | $70.26 | -2.94% | 64,562,420 |
| Jul 30, 2018 | $71.86 | $73.08 | $71.02 | $72.39 | +0.98% | 70,316,000 |
| Jul 23, 2018 | $69.16 | $71.91 | $69.01 | $71.69 | +3.57% | 74,131,360 |
| Jul 16, 2018 | $67.36 | $70.26 | $67.28 | $69.22 | +3.31% | 87,035,760 |
| Jul 9, 2018 | $67.50 | $69.35 | $66.22 | $67.00 | -0.21% | 92,708,140 |
| Jul 2, 2018 | $66.21 | $67.49 | $65.90 | $67.14 | +0.33% | 50,522,970 |
| Jun 25, 2018 | $66.79 | $68.77 | $64.38 | $66.92 | -0.42% | 108,824,170 |
| Jun 18, 2018 | $65.75 | $68.21 | $65.38 | $67.20 | +1.30% | 80,078,550 |
| Jun 11, 2018 | $68.92 | $69.17 | $65.24 | $66.34 | -3.11% | 98,471,840 |
| Jun 4, 2018 | $67.44 | $69.00 | $66.46 | $68.47 | +1.77% | 67,489,270 |
| May 29, 2018 | $67.12 | $68.03 | $65.20 | $67.28 | -1.69% | 94,252,900 |
| May 21, 2018 | $70.65 | $71.69 | $68.21 | $68.44 | -2.17% | 70,082,341 |
| May 14, 2018 | $72.93 | $73.30 | $69.89 | $69.96 | -3.98% | 67,910,640 |
| May 7, 2018 | $68.27 | $73.24 | $68.14 | $72.86 | +7.24% | 74,227,210 |
| Apr 30, 2018 | $69.20 | $69.59 | $66.55 | $67.94 | -1.52% | 67,932,990 |
| Apr 23, 2018 | $70.00 | $70.62 | $68.05 | $68.99 | -1.44% | 68,045,770 |
| Apr 16, 2018 | $71.09 | $71.34 | $68.85 | $70.00 | -1.42% | 84,991,720 |
| Apr 9, 2018 | $69.06 | $73.38 | $68.99 | $71.01 | +3.51% | 104,488,780 |
| Apr 2, 2018 | $68.33 | $70.81 | $66.55 | $68.60 | +1.63% | 102,049,260 |
| Mar 26, 2018 | $69.11 | $70.62 | $67.50 | $67.50 | -0.59% | 84,018,360 |
| Mar 19, 2018 | $73.47 | $74.27 | $67.75 | $67.90 | -7.58% | 102,029,710 |
| Mar 12, 2018 | $75.95 | $76.53 | $73.01 | $73.47 | -3.47% | 89,964,680 |
| Mar 5, 2018 | $73.07 | $76.37 | $72.70 | $76.11 | +3.30% | 72,927,450 |
| Feb 26, 2018 | $77.23 | $77.88 | $71.88 | $73.68 | -4.41% | 100,572,650 |
| Feb 20, 2018 | $76.64 | $78.42 | $75.94 | $77.08 | +0.34% | 55,874,390 |
| Feb 12, 2018 | $74.47 | $77.46 | $73.97 | $76.82 | +4.26% | 67,027,040 |
| Feb 5, 2018 | $75.52 | $77.23 | $71.00 | $73.68 | -4.34% | 132,804,170 |
| Jan 29, 2018 | $80.12 | $80.70 | $76.88 | $77.02 | -3.82% | 77,539,030 |
| Jan 22, 2018 | $78.24 | $80.39 | $77.96 | $80.08 | +2.27% | 68,543,485 |
| Jan 16, 2018 | $77.76 | $78.44 | $76.10 | $78.30 | +1.90% | 80,059,260 |
| Jan 8, 2018 | $75.17 | $76.96 | $74.33 | $76.84 | +1.90% | 74,782,990 |
| Jan 2, 2018 | $75.09 | $76.12 | $73.97 | $75.41 | +1.34% | 62,483,630 |
| Dec 26, 2017 | $75.45 | $75.72 | $74.38 | $74.41 | -1.43% | 40,538,987 |
| Dec 18, 2017 | $75.28 | $76.15 | $74.61 | $75.49 | +0.96% | 77,219,960 |
| Dec 11, 2017 | $75.55 | $76.80 | $73.78 | $74.77 | -1.24% | 108,779,520 |
| Dec 4, 2017 | $77.02 | $77.92 | $74.26 | $75.71 | +0.26% | 87,203,660 |
| Nov 27, 2017 | $71.99 | $76.89 | $71.13 | $75.51 | +4.85% | 93,411,080 |
| Nov 20, 2017 | $71.77 | $73.15 | $71.28 | $72.02 | +0.97% | 33,445,811 |
| Nov 13, 2017 | $71.67 | $72.32 | $70.02 | $71.33 | -1.27% | 68,176,250 |
| Nov 6, 2017 | $73.59 | $74.03 | $71.45 | $72.25 | -2.43% | 76,933,670 |
| Oct 30, 2017 | $73.21 | $74.85 | $73.18 | $74.05 | +0.24% | 57,321,220 |
| Oct 23, 2017 | $73.48 | $74.75 | $73.01 | $73.87 | +0.46% | 67,717,090 |
| Oct 16, 2017 | $71.38 | $73.88 | $71.37 | $73.53 | +1.97% | 79,756,590 |
| Oct 9, 2017 | $75.83 | $76.14 | $70.91 | $72.11 | -4.67% | 116,397,480 |
| Oct 2, 2017 | $73.07 | $76.02 | $72.91 | $75.64 | +3.99% | 73,995,020 |
| Sep 25, 2017 | $71.21 | $72.97 | $70.32 | $72.74 | +1.88% | 66,957,410 |
| Sep 18, 2017 | $69.38 | $72.20 | $69.27 | $71.40 | +3.42% | 75,198,310 |
| Sep 11, 2017 | $66.76 | $69.75 | $66.37 | $69.04 | +4.34% | 83,595,360 |
| Sep 5, 2017 | $67.77 | $67.95 | $65.69 | $66.17 | -3.51% | 63,248,830 |
| Aug 28, 2017 | $68.08 | $69.03 | $66.51 | $68.58 | +1.08% | 55,509,261 |
| Aug 21, 2017 | $66.58 | $68.24 | $65.86 | $67.85 | +1.91% | 61,937,620 |
| Aug 14, 2017 | $67.61 | $68.96 | $66.18 | $66.58 | -0.33% | 73,533,680 |
| Aug 7, 2017 | $69.13 | $69.86 | $66.59 | $66.80 | -3.16% | 83,089,400 |
| Jul 31, 2017 | $67.87 | $69.65 | $67.52 | $68.98 | +2.30% | 104,196,740 |
| Jul 24, 2017 | $65.92 | $68.84 | $65.91 | $67.43 | +2.17% | 101,141,810 |
| Jul 17, 2017 | $66.76 | $67.36 | $65.89 | $66.00 | -1.08% | 74,226,980 |
| Jul 10, 2017 | $67.69 | $68.04 | $65.52 | $66.72 | -1.75% | 87,408,180 |
| Jul 3, 2017 | $67.24 | $68.91 | $67.24 | $67.91 | +1.54% | 66,710,430 |
| Jun 26, 2017 | $63.55 | $67.75 | $63.21 | $66.88 | +5.47% | 111,940,990 |
| Jun 19, 2017 | $64.40 | $64.89 | $63.16 | $63.41 | -0.75% | 66,683,630 |
| Jun 12, 2017 | $64.51 | $65.40 | $63.50 | $63.89 | -0.87% | 100,607,900 |
| Jun 5, 2017 | $61.04 | $64.74 | $60.44 | $64.45 | +5.47% | 94,173,400 |
| May 30, 2017 | $61.79 | $62.07 | $59.87 | $61.11 | -1.55% | 63,347,080 |
| May 22, 2017 | $61.41 | $62.69 | $60.72 | $62.07 | +1.59% | 64,502,060 |
| May 15, 2017 | $61.22 | $62.58 | $59.10 | $61.10 | +0.05% | 114,596,340 |
| May 8, 2017 | $60.15 | $61.10 | $59.92 | $61.07 | +1.38% | 64,941,470 |
| May 1, 2017 | $59.39 | $60.94 | $58.93 | $60.24 | +1.89% | 62,767,950 |
| Apr 24, 2017 | $59.18 | $60.79 | $58.93 | $59.12 | +2.43% | 87,972,800 |
| Apr 17, 2017 | $58.36 | $59.10 | $57.55 | $57.72 | -0.55% | 81,962,070 |
| Apr 10, 2017 | $59.36 | $59.98 | $57.68 | $58.04 | -2.34% | 74,283,670 |
| Apr 3, 2017 | $59.93 | $61.02 | $58.65 | $59.43 | -0.65% | 72,658,513 |
| Mar 27, 2017 | $56.85 | $60.83 | $56.55 | $59.82 | +3.01% | 75,392,460 |
| Mar 20, 2017 | $60.10 | $60.38 | $56.90 | $58.07 | -3.81% | 104,984,300 |
| Mar 13, 2017 | $61.54 | $61.79 | $60.20 | $60.37 | -1.82% | 92,729,570 |
| Mar 6, 2017 | $60.80 | $62.53 | $59.78 | $61.49 | +0.80% | 101,827,410 |
| Feb 27, 2017 | $59.56 | $61.94 | $59.41 | $61.00 | +2.42% | 91,801,630 |
| Feb 21, 2017 | $60.29 | $60.95 | $59.11 | $59.56 | -1.01% | 66,345,740 |
| Feb 13, 2017 | $57.99 | $60.87 | $57.99 | $60.17 | +4.41% | 98,569,850 |
| Feb 6, 2017 | $57.51 | $58.35 | $56.14 | $57.63 | -0.23% | 80,757,780 |
| Jan 30, 2017 | $56.51 | $57.88 | $55.23 | $57.76 | +1.14% | 101,163,180 |
| Jan 23, 2017 | $56.12 | $57.98 | $55.42 | $57.11 | +1.78% | 100,860,600 |
| Jan 17, 2017 | $59.01 | $59.32 | $56.03 | $56.11 | -5.90% | 106,900,870 |
| Jan 9, 2017 | $60.15 | $60.85 | $58.76 | $59.63 | -1.52% | 92,596,070 |
| Jan 3, 2017 | $60.68 | $61.63 | $59.75 | $60.55 | +1.88% | 70,351,410 |
| Dec 27, 2016 | $61.03 | $61.30 | $58.68 | $59.43 | -2.56% | 58,989,239 |
| Dec 19, 2016 | $59.49 | $61.00 | $58.92 | $60.99 | +2.08% | 80,054,800 |
| Dec 12, 2016 | $59.45 | $60.80 | $58.76 | $59.75 | -0.48% | 124,359,030 |
| Dec 5, 2016 | $56.61 | $60.80 | $56.58 | $60.04 | +7.18% | 131,702,620 |
| Nov 28, 2016 | $55.86 | $57.57 | $55.32 | $56.02 | -1.34% | 116,422,280 |
| Nov 21, 2016 | $55.96 | $56.83 | $55.14 | $56.78 | +2.38% | 73,777,630 |
| Nov 14, 2016 | $53.04 | $55.98 | $53.00 | $55.46 | – | 150,180,220 |
Seasonality
C return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -1.3% | -4.8% | 2.7% | 1.7% | 3.6% | 3.1% | -1.8% | -1.5% | -0.4% | 8.1% | 1.0% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.8% | -4.3% | 2.9% | 12.8% | -1.2% | 11.2% | -5.4% | -0.1% | -1.6% | -5.3% | ||
| 2025 | 15.7% | -1.1% | -11.2% | -3.7% | 11.0% | 13.0% | 10.1% | 3.7% | 5.1% | -0.3% | 3.0% | 12.6% |
| 2024 | 9.2% | -0.3% | 14.0% | -3.0% | 2.5% | 1.8% | 2.2% | -2.5% | -0.1% | 2.5% | 11.4% | -0.7% |
| 2023 | 15.5% | -2.0% | -7.5% | 1.5% | -5.8% | 3.9% | 3.5% | -12.4% | -0.4% | -4.0% | 18.3% | 11.6% |
| 2022 | 7.8% | -8.3% | -9.8% | -8.8% | 10.8% | -13.9% | 14.0% | -6.0% | -14.6% | 10.1% | 6.8% | -6.6% |
| 2021 | -5.2% | 13.6% | 10.4% | -1.4% | 10.5% | -10.1% | -3.7% | 6.3% | -2.4% | -0.7% | -7.9% | -5.2% |
| 2020 | -6.2% | -14.7% | -33.6% | 15.3% | -0.3% | 6.7% | -1.1% | 2.2% | -15.7% | -2.7% | 33.0% | 12.0% |
| 2019 | 23.8% | -0.0% | -2.8% | 13.6% | -11.5% | 12.7% | 1.6% | -8.9% | 7.4% | 4.0% | 5.3% | 6.3% |
| 2018 | 5.5% | -3.4% | -10.6% | 1.1% | -1.9% | 0.3% | 7.4% | -0.3% | 0.7% | -8.8% | -0.3% | -19.6% |
| 2017 | -6.1% | 7.4% | 0.0% | -0.9% | 2.4% | 10.5% | 2.3% | -0.2% | 6.9% | 1.0% | 3.2% | -1.4% |