Cardinal Health Inc (CAH) stock
CAHNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 11, 2026Score 16/3027% above fair value
$250.48−0.61 (-0.24%)
Close on Oct 30, 2026Market cap $58.26BP/E 34.6Yield 0.81%
Price history
Cardinal Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.48
-0.24% on the day
52-week range
$180.45 – $259.84
-3.6% from the high
Change over 52 weeks
+31.9%
From $189.84 on Oct 30, 2025
Average volume
1.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $250.50 | $259.84 | $243.49 | $250.48 | +0.36% | 8,108,847 |
| Oct 19, 2026 | $252.04 | $259.21 | $249.24 | $249.57 | -1.77% | 10,441,519 |
| Oct 12, 2026 | $238.93 | $255.56 | $233.88 | $254.06 | +6.94% | 7,951,919 |
| Oct 5, 2026 | $229.11 | $241.96 | $228.59 | $237.57 | +4.06% | 6,534,464 |
| Sep 28, 2026 | $219.37 | $235.95 | $216.70 | $228.30 | +3.67% | 9,084,809 |
| Sep 21, 2026 | $225.28 | $228.44 | $219.10 | $220.22 | -2.29% | 10,755,226 |
| Sep 14, 2026 | $236.76 | $237.57 | $221.70 | $225.38 | -3.92% | 11,586,290 |
| Sep 8, 2026 | $243.90 | $245.83 | $232.60 | $234.57 | -5.10% | 4,954,013 |
| Aug 31, 2026 | $234.92 | $249.29 | $233.51 | $247.18 | +5.38% | 7,309,211 |
| Aug 24, 2026 | $229.16 | $240.88 | $227.68 | $234.55 | +2.20% | 7,021,694 |
| Aug 17, 2026 | $233.55 | $238.94 | $228.16 | $229.51 | -2.41% | 7,949,446 |
| Aug 10, 2026 | $236.32 | $258.30 | $229.33 | $235.17 | -0.52% | 11,752,680 |
| Aug 3, 2026 | $230.39 | $244.87 | $229.61 | $236.40 | +2.77% | 10,672,275 |
| Jul 27, 2026 | $227.78 | $234.02 | $224.11 | $230.03 | +0.88% | 9,727,174 |
| Jul 20, 2026 | $229.20 | $229.86 | $220.37 | $228.03 | -0.21% | 9,133,340 |
| Jul 13, 2026 | $236.14 | $237.38 | $223.07 | $228.52 | -3.09% | 12,432,840 |
| Jul 6, 2026 | $241.86 | $243.21 | $231.83 | $235.80 | -1.31% | 14,466,226 |
| Jun 29, 2026 | $239.93 | $240.93 | $233.00 | $238.94 | +0.43% | 7,002,624 |
| Jun 22, 2026 | $223.73 | $240.44 | $222.28 | $237.92 | +7.28% | 13,058,804 |
| Jun 15, 2026 | $222.78 | $229.78 | $219.47 | $221.77 | -0.93% | 11,870,475 |
| Jun 8, 2026 | $203.14 | $224.88 | $201.00 | $223.85 | +8.82% | 13,578,656 |
| Jun 1, 2026 | $195.36 | $207.55 | $194.00 | $205.71 | +4.53% | 8,961,231 |
| May 26, 2026 | $200.00 | $201.89 | $196.20 | $196.80 | -1.93% | 8,392,055 |
| May 18, 2026 | $195.32 | $203.98 | $195.32 | $200.68 | +2.81% | 10,575,848 |
| May 11, 2026 | $184.50 | $197.05 | $180.45 | $195.20 | +6.29% | 14,522,675 |
| May 4, 2026 | $193.51 | $200.40 | $182.87 | $183.65 | -5.94% | 14,397,872 |
| Apr 27, 2026 | $199.44 | $206.61 | $185.80 | $195.24 | -2.31% | 11,974,459 |
| Apr 20, 2026 | $213.25 | $215.00 | $197.06 | $199.85 | -6.61% | 8,282,660 |
| Apr 13, 2026 | $215.93 | $217.47 | $210.09 | $213.99 | -0.71% | 7,265,474 |
| Apr 6, 2026 | $213.13 | $217.77 | $210.39 | $215.52 | +0.69% | 6,230,741 |
| Mar 30, 2026 | $209.10 | $214.56 | $205.71 | $214.05 | +3.62% | 6,067,722 |
| Mar 23, 2026 | $209.98 | $212.22 | $203.86 | $206.58 | -0.60% | 9,307,039 |
| Mar 16, 2026 | $218.67 | $220.23 | $206.70 | $207.83 | -4.26% | 10,936,447 |
| Mar 9, 2026 | $217.40 | $222.62 | $214.43 | $217.08 | -0.32% | 8,726,408 |
| Mar 2, 2026 | $232.04 | $233.60 | $213.58 | $217.78 | -4.99% | 10,789,091 |
| Feb 23, 2026 | $224.41 | $230.20 | $220.89 | $229.23 | +2.13% | 6,899,399 |
| Feb 17, 2026 | $221.71 | $225.91 | $220.51 | $224.44 | +1.65% | 4,704,756 |
| Feb 9, 2026 | $226.56 | $229.15 | $213.75 | $220.79 | -2.44% | 8,463,220 |
| Feb 2, 2026 | $215.85 | $230.81 | $205.87 | $226.32 | +5.32% | 11,874,243 |
| Jan 26, 2026 | $208.86 | $216.51 | $208.46 | $214.88 | +3.14% | 8,865,137 |
| Jan 20, 2026 | $210.48 | $213.38 | $206.27 | $208.33 | -1.94% | 7,406,736 |
| Jan 12, 2026 | $202.00 | $215.48 | $199.95 | $212.45 | +5.64% | 8,140,735 |
| Jan 5, 2026 | $203.81 | $211.77 | $200.55 | $201.11 | -2.24% | 9,163,211 |
| Dec 29, 2025 | $208.03 | $208.89 | $203.02 | $205.72 | -1.23% | 4,293,627 |
| Dec 22, 2025 | $203.31 | $209.07 | $202.00 | $208.29 | +2.63% | 4,512,048 |
| Dec 15, 2025 | $198.81 | $202.95 | $195.54 | $202.95 | +2.41% | 14,497,369 |
| Dec 8, 2025 | $199.01 | $202.22 | $197.36 | $198.18 | -0.33% | 9,572,490 |
| Dec 1, 2025 | $212.88 | $213.54 | $197.81 | $198.83 | -6.33% | 15,161,109 |
| Nov 24, 2025 | $209.27 | $214.93 | $208.30 | $212.26 | +1.33% | 7,408,567 |
| Nov 17, 2025 | $205.40 | $210.33 | $203.84 | $209.48 | +2.00% | 12,542,007 |
| Nov 10, 2025 | $200.90 | $208.32 | $199.90 | $205.37 | +0.83% | 11,298,130 |
| Nov 3, 2025 | $191.07 | $203.67 | $188.15 | $203.67 | +6.76% | 16,604,965 |
| Oct 27, 2025 | $163.06 | $197.67 | $161.36 | $190.77 | +17.84% | 17,935,258 |
| Oct 20, 2025 | $157.12 | $162.19 | $155.84 | $161.89 | +3.50% | 8,416,774 |
| Oct 13, 2025 | $156.30 | $157.64 | $151.87 | $156.41 | -0.30% | 9,257,420 |
| Oct 6, 2025 | $153.27 | $158.45 | $152.13 | $156.88 | +1.57% | 7,220,602 |
| Sep 29, 2025 | $153.17 | $159.24 | $150.78 | $154.46 | +0.49% | 19,797,674 |
| Sep 22, 2025 | $149.90 | $157.02 | $145.87 | $153.71 | +2.75% | 13,720,492 |
| Sep 15, 2025 | $152.22 | $152.39 | $147.48 | $149.60 | -1.73% | 10,903,875 |
| Sep 8, 2025 | $149.68 | $153.89 | $148.39 | $152.24 | +1.79% | 8,993,618 |
| Sep 2, 2025 | $147.87 | $151.38 | $146.22 | $149.56 | +0.52% | 7,502,001 |
| Aug 25, 2025 | $148.09 | $151.00 | $145.96 | $148.78 | +0.46% | 12,973,271 |
| Aug 18, 2025 | $149.05 | $153.70 | $147.21 | $148.10 | -1.01% | 12,674,706 |
| Aug 11, 2025 | $157.02 | $159.41 | $137.75 | $149.61 | -4.96% | 19,797,274 |
| Aug 4, 2025 | $156.20 | $159.64 | $151.42 | $157.41 | +0.90% | 10,518,316 |
| Jul 28, 2025 | $157.11 | $158.73 | $152.59 | $156.00 | -0.73% | 9,023,409 |
| Jul 21, 2025 | $158.97 | $159.68 | $156.09 | $157.14 | -1.52% | 8,225,738 |
| Jul 14, 2025 | $160.81 | $162.25 | $157.81 | $159.56 | -0.88% | 7,973,006 |
| Jul 7, 2025 | $165.03 | $168.07 | $160.66 | $160.97 | -2.40% | 9,008,141 |
| Jun 30, 2025 | $167.21 | $168.44 | $161.00 | $164.93 | -1.35% | 10,547,236 |
| Jun 23, 2025 | $164.04 | $168.17 | $161.57 | $167.18 | +2.31% | 13,983,115 |
| Jun 16, 2025 | $161.00 | $166.32 | $160.66 | $163.40 | +1.23% | 11,448,358 |
| Jun 9, 2025 | $153.96 | $162.94 | $151.63 | $161.41 | +4.33% | 11,506,056 |
| Jun 2, 2025 | $154.21 | $157.82 | $153.32 | $154.71 | +0.17% | 7,719,381 |
| May 26, 2025 | $152.15 | $155.28 | $150.76 | $154.44 | +1.11% | 9,159,556 |
| May 19, 2025 | $154.13 | $156.44 | $150.77 | $152.75 | -0.97% | 8,305,661 |
| May 12, 2025 | $148.40 | $154.32 | $142.94 | $154.25 | +4.07% | 13,022,918 |
| May 5, 2025 | $150.69 | $154.07 | $146.63 | $148.22 | -0.88% | 15,340,915 |
| Apr 28, 2025 | $138.00 | $150.12 | $136.71 | $149.53 | +8.70% | 14,740,289 |
| Apr 21, 2025 | $135.52 | $137.79 | $129.52 | $137.56 | +2.12% | 10,115,846 |
| Apr 14, 2025 | $132.65 | $136.54 | $131.46 | $134.71 | +2.23% | 10,214,017 |
| Apr 7, 2025 | $125.38 | $132.75 | $120.72 | $131.77 | +1.65% | 19,923,970 |
| Mar 31, 2025 | $136.34 | $139.50 | $128.77 | $129.63 | -4.99% | 14,072,377 |
| Mar 24, 2025 | $132.87 | $137.18 | $131.67 | $136.44 | +3.45% | 10,132,742 |
| Mar 17, 2025 | $127.59 | $133.67 | $127.59 | $131.89 | +3.04% | 12,227,292 |
| Mar 10, 2025 | $125.70 | $128.37 | $122.26 | $128.00 | +1.19% | 13,319,026 |
| Mar 3, 2025 | $129.34 | $131.47 | $125.47 | $126.50 | -2.30% | 13,942,991 |
| Feb 24, 2025 | $126.59 | $129.76 | $126.08 | $129.48 | +1.90% | 13,266,043 |
| Feb 18, 2025 | $125.80 | $127.97 | $123.94 | $127.06 | +0.67% | 8,676,308 |
| Feb 10, 2025 | $127.35 | $130.53 | $125.27 | $126.21 | -0.91% | 11,010,274 |
| Feb 3, 2025 | $123.92 | $128.56 | $123.00 | $127.37 | +3.00% | 12,239,666 |
| Jan 27, 2025 | $129.38 | $132.84 | $122.86 | $123.66 | -4.01% | 17,980,131 |
| Jan 21, 2025 | $126.96 | $129.68 | $126.41 | $128.83 | +2.03% | 6,342,789 |
| Jan 13, 2025 | $121.08 | $127.27 | $119.25 | $126.27 | +3.87% | 9,809,132 |
| Jan 6, 2025 | $121.41 | $122.83 | $119.00 | $121.57 | +1.90% | 10,408,683 |
| Dec 30, 2024 | $118.30 | $120.32 | $117.53 | $119.30 | +0.13% | 5,517,686 |
| Dec 23, 2024 | $118.28 | $119.59 | $116.69 | $119.14 | +0.73% | 4,257,325 |
| Dec 16, 2024 | $118.13 | $118.86 | $114.60 | $118.28 | +0.15% | 17,928,622 |
| Dec 9, 2024 | $122.77 | $123.64 | $116.74 | $118.10 | -3.80% | 9,819,475 |
| Dec 2, 2024 | $122.90 | $126.23 | $121.15 | $122.76 | +0.43% | 9,652,940 |
| Nov 25, 2024 | $121.78 | $123.63 | $120.56 | $122.24 | +0.33% | 7,186,749 |
| Nov 18, 2024 | $118.76 | $124.07 | $118.03 | $121.84 | +2.58% | 10,606,425 |
| Nov 11, 2024 | $121.39 | $126.14 | $118.69 | $118.78 | -1.48% | 15,597,610 |
| Nov 4, 2024 | $117.07 | $121.79 | $110.63 | $120.56 | +3.81% | 13,869,875 |
| Oct 28, 2024 | $111.35 | $119.13 | $106.98 | $116.13 | +4.73% | 12,185,210 |
| Oct 21, 2024 | $112.71 | $113.19 | $110.52 | $110.89 | -1.35% | 5,851,263 |
| Oct 14, 2024 | $112.62 | $113.41 | $110.92 | $112.41 | -0.09% | 8,452,427 |
| Oct 7, 2024 | $111.71 | $115.14 | $111.37 | $112.51 | +0.47% | 8,052,003 |
| Sep 30, 2024 | $110.04 | $112.07 | $109.43 | $111.98 | +1.99% | 9,387,321 |
| Sep 23, 2024 | $112.20 | $112.79 | $106.54 | $109.79 | -1.83% | 12,485,783 |
| Sep 16, 2024 | $113.88 | $114.69 | $110.30 | $111.84 | -1.18% | 9,350,938 |
| Sep 9, 2024 | $112.50 | $115.18 | $112.04 | $113.17 | +1.25% | 8,617,082 |
| Sep 3, 2024 | $113.01 | $116.05 | $111.20 | $111.77 | -0.84% | 10,126,798 |
| Aug 26, 2024 | $109.31 | $113.14 | $108.78 | $112.72 | +3.00% | 7,747,043 |
| Aug 19, 2024 | $109.55 | $110.82 | $107.94 | $109.44 | -0.37% | 6,839,989 |
| Aug 12, 2024 | $100.45 | $110.00 | $100.07 | $109.85 | +9.12% | 13,217,498 |
| Aug 5, 2024 | $101.38 | $102.06 | $96.05 | $100.67 | -0.92% | 8,732,234 |
| Jul 29, 2024 | $98.41 | $105.08 | $97.42 | $101.60 | +3.30% | 10,045,802 |
| Jul 22, 2024 | $95.47 | $98.90 | $94.85 | $98.35 | +3.49% | 7,358,245 |
| Jul 15, 2024 | $94.86 | $96.95 | $93.17 | $95.03 | +0.99% | 8,674,481 |
| Jul 8, 2024 | $95.99 | $97.32 | $93.52 | $94.10 | -1.87% | 10,274,351 |
| Jul 1, 2024 | $98.17 | $99.52 | $94.40 | $95.89 | -2.47% | 6,924,387 |
| Jun 24, 2024 | $104.93 | $105.73 | $98.08 | $98.32 | -6.03% | 12,706,604 |
| Jun 17, 2024 | $99.92 | $105.32 | $98.88 | $104.63 | +4.42% | 12,540,391 |
| Jun 10, 2024 | $98.18 | $101.17 | $97.13 | $100.20 | +1.72% | 8,561,563 |
| Jun 3, 2024 | $98.57 | $99.84 | $97.02 | $98.51 | -0.77% | 8,341,475 |
| May 28, 2024 | $95.83 | $99.44 | $94.04 | $99.27 | +2.99% | 9,840,790 |
| May 20, 2024 | $99.28 | $99.28 | $95.50 | $96.39 | -2.71% | 8,658,834 |
| May 13, 2024 | $99.61 | $99.86 | $96.88 | $99.08 | -0.45% | 7,734,472 |
| May 6, 2024 | $99.42 | $100.09 | $97.31 | $99.53 | +0.63% | 10,027,322 |
| Apr 29, 2024 | $103.02 | $106.68 | $98.24 | $98.91 | -4.17% | 14,136,841 |
| Apr 22, 2024 | $103.85 | $104.87 | $101.23 | $103.21 | -4.60% | 12,864,667 |
| Apr 15, 2024 | $106.79 | $108.42 | $105.53 | $108.19 | +2.94% | 8,130,363 |
| Apr 8, 2024 | $109.61 | $110.10 | $104.92 | $105.10 | -4.39% | 7,444,197 |
| Apr 1, 2024 | $111.70 | $112.37 | $109.86 | $109.92 | -1.77% | 7,075,374 |
| Mar 25, 2024 | $111.03 | $112.58 | $110.41 | $111.90 | +0.80% | 6,042,360 |
| Mar 18, 2024 | $110.41 | $113.14 | $109.37 | $111.01 | +0.36% | 12,691,103 |
| Mar 11, 2024 | $114.73 | $116.04 | $108.59 | $110.61 | -3.96% | 16,571,141 |
| Mar 4, 2024 | $113.48 | $115.38 | $110.54 | $115.17 | +1.59% | 11,387,013 |
| Feb 26, 2024 | $109.62 | $114.88 | $108.84 | $113.37 | +4.88% | 20,432,680 |
| Feb 20, 2024 | $104.45 | $108.10 | $104.45 | $108.09 | +3.48% | 5,892,360 |
| Feb 12, 2024 | $104.67 | $105.60 | $102.39 | $104.45 | -0.48% | 9,563,791 |
| Feb 5, 2024 | $104.89 | $106.21 | $101.27 | $104.95 | +1.44% | 11,915,644 |
| Jan 29, 2024 | $105.72 | $111.40 | $101.77 | $103.46 | -2.12% | 18,386,553 |
| Jan 22, 2024 | $105.65 | $106.38 | $103.76 | $105.70 | +0.21% | 8,368,859 |
| Jan 16, 2024 | $106.11 | $108.39 | $104.03 | $105.48 | -0.29% | 6,428,091 |
| Jan 8, 2024 | $106.25 | $106.25 | $100.36 | $105.79 | +0.07% | 11,200,838 |
| Jan 2, 2024 | $100.68 | $106.43 | $100.57 | $105.72 | +4.88% | 8,307,407 |
| Dec 26, 2023 | $101.10 | $101.52 | $100.03 | $100.80 | -0.52% | 6,030,440 |
| Dec 18, 2023 | $101.63 | $102.30 | $99.03 | $101.33 | +0.84% | 9,518,612 |
| Dec 11, 2023 | $107.28 | $108.85 | $98.34 | $100.49 | -5.93% | 17,710,040 |
| Dec 4, 2023 | $106.69 | $108.03 | $104.91 | $106.83 | -0.31% | 7,831,456 |
| Nov 27, 2023 | $106.27 | $107.86 | $104.85 | $107.16 | +0.84% | 8,572,974 |
| Nov 20, 2023 | $102.91 | $106.42 | $102.91 | $106.27 | +2.79% | 6,150,697 |
| Nov 13, 2023 | $104.58 | $105.50 | $100.92 | $103.39 | -0.70% | 12,571,729 |
| Nov 6, 2023 | $99.50 | $104.59 | $98.79 | $104.12 | +3.90% | 11,226,139 |
| Oct 30, 2023 | $91.73 | $102.46 | $90.19 | $100.21 | +9.65% | 16,447,529 |
| Oct 23, 2023 | $91.94 | $94.19 | $90.99 | $91.39 | -1.07% | 7,640,951 |
| Oct 16, 2023 | $93.59 | $94.37 | $92.07 | $92.38 | -0.90% | 9,451,392 |
| Oct 9, 2023 | $89.62 | $93.52 | $89.39 | $93.22 | +3.66% | 8,517,248 |
| Oct 2, 2023 | $85.98 | $90.23 | $85.82 | $89.93 | +3.58% | 12,360,281 |
| Sep 25, 2023 | $88.10 | $89.73 | $86.72 | $86.82 | -2.41% | 8,580,629 |
| Sep 18, 2023 | $88.11 | $89.92 | $87.77 | $88.96 | +1.38% | 8,508,836 |
| Sep 11, 2023 | $88.77 | $89.80 | $87.02 | $87.75 | -1.16% | 11,922,658 |
| Sep 5, 2023 | $87.46 | $89.25 | $86.56 | $88.78 | +1.37% | 7,398,777 |
| Aug 28, 2023 | $87.64 | $90.44 | $87.24 | $87.58 | -0.06% | 11,515,491 |
| Aug 21, 2023 | $85.89 | $87.93 | $85.12 | $87.63 | +2.07% | 11,129,344 |
| Aug 14, 2023 | $92.73 | $95.45 | $85.61 | $85.85 | -7.07% | 20,126,466 |
| Aug 7, 2023 | $91.75 | $93.03 | $91.50 | $92.38 | +1.24% | 8,656,091 |
| Jul 31, 2023 | $92.19 | $94.19 | $90.92 | $91.25 | -0.48% | 10,095,494 |
| Jul 24, 2023 | $93.20 | $93.93 | $91.57 | $91.69 | -1.61% | 9,112,889 |
| Jul 17, 2023 | $93.05 | $94.66 | $91.33 | $93.19 | +0.05% | 8,930,824 |
| Jul 10, 2023 | $93.16 | $94.49 | $92.73 | $93.14 | -0.88% | 8,956,151 |
| Jul 3, 2023 | $93.83 | $94.80 | $93.42 | $93.97 | -0.63% | 9,084,608 |
| Jun 26, 2023 | $91.73 | $95.10 | $90.02 | $94.57 | +3.11% | 11,479,309 |
| Jun 20, 2023 | $91.14 | $92.89 | $90.90 | $91.72 | +0.52% | 12,314,241 |
| Jun 12, 2023 | $86.73 | $91.27 | $86.10 | $91.25 | +5.16% | 15,592,342 |
| Jun 5, 2023 | $84.67 | $87.13 | $83.07 | $86.77 | +2.58% | 12,129,839 |
| May 30, 2023 | $82.18 | $84.72 | $80.90 | $84.59 | +2.12% | 14,013,408 |
| May 22, 2023 | $85.99 | $86.51 | $82.60 | $82.83 | -3.61% | 8,551,992 |
| May 15, 2023 | $84.72 | $87.03 | $84.19 | $85.93 | +1.37% | 10,098,301 |
| May 8, 2023 | $83.39 | $85.93 | $82.77 | $84.77 | +1.89% | 8,693,673 |
| May 1, 2023 | $82.18 | $83.77 | $77.56 | $83.20 | +1.34% | 12,250,137 |
| Apr 24, 2023 | $79.99 | $82.44 | $79.65 | $82.10 | +2.52% | 8,941,443 |
| Apr 17, 2023 | $80.74 | $80.79 | $78.52 | $80.08 | -0.68% | 8,038,501 |
| Apr 10, 2023 | $79.16 | $81.19 | $78.47 | $80.63 | +1.77% | 10,161,231 |
| Apr 3, 2023 | $75.79 | $80.61 | $75.49 | $79.23 | +4.94% | 9,215,285 |
| Mar 27, 2023 | $71.42 | $75.80 | $70.57 | $75.50 | +7.29% | 12,008,206 |
| Mar 20, 2023 | $70.07 | $72.47 | $68.53 | $70.37 | +1.08% | 10,705,791 |
| Mar 13, 2023 | $70.45 | $71.46 | $68.84 | $69.62 | -2.21% | 14,327,272 |
| Mar 6, 2023 | $75.10 | $75.36 | $70.89 | $71.19 | -5.33% | 13,773,258 |
| Feb 27, 2023 | $77.78 | $78.04 | $74.17 | $75.20 | -3.06% | 13,709,826 |
| Feb 21, 2023 | $78.50 | $78.69 | $77.13 | $77.57 | -1.54% | 8,416,274 |
| Feb 13, 2023 | $79.80 | $80.21 | $77.72 | $78.78 | -1.32% | 12,702,508 |
| Feb 6, 2023 | $78.79 | $80.39 | $76.61 | $79.83 | +1.47% | 11,586,448 |
| Jan 30, 2023 | $76.83 | $80.44 | $74.59 | $78.67 | +2.86% | 22,860,436 |
| Jan 23, 2023 | $75.96 | $78.55 | $73.86 | $76.48 | +0.87% | 9,681,506 |
| Jan 17, 2023 | $76.72 | $77.59 | $74.72 | $75.82 | -1.37% | 8,267,057 |
| Jan 9, 2023 | $78.66 | $79.11 | $75.89 | $76.87 | -2.25% | 11,197,412 |
| Jan 3, 2023 | $76.46 | $78.66 | $75.34 | $78.64 | +2.30% | 11,586,402 |
| Dec 27, 2022 | $80.00 | $80.05 | $76.03 | $76.87 | -3.97% | 7,994,328 |
| Dec 19, 2022 | $79.40 | $80.90 | $78.93 | $80.05 | +0.97% | 10,078,549 |
| Dec 12, 2022 | $77.90 | $79.62 | $77.29 | $79.28 | +2.23% | 20,040,853 |
| Dec 5, 2022 | $80.06 | $81.27 | $77.32 | $77.55 | -4.12% | 14,749,968 |
| Nov 28, 2022 | $78.62 | $81.48 | $77.92 | $80.88 | +2.44% | 17,352,254 |
| Nov 21, 2022 | $77.42 | $79.72 | $77.20 | $78.95 | +1.63% | 8,321,778 |
| Nov 14, 2022 | $75.55 | $78.13 | $74.01 | $77.68 | +3.20% | 14,575,343 |
| Nov 7, 2022 | $79.30 | $81.57 | $73.08 | $75.27 | -5.34% | 20,820,071 |
| Oct 31, 2022 | $76.96 | $79.90 | $74.02 | $79.52 | +3.09% | 23,271,111 |
| Oct 24, 2022 | $73.67 | $77.20 | $72.74 | $77.14 | +5.63% | 12,494,433 |
| Oct 17, 2022 | $69.01 | $73.17 | $68.01 | $73.03 | +7.27% | 14,851,011 |
| Oct 10, 2022 | $68.28 | $71.12 | $66.92 | $68.08 | -0.21% | 14,630,387 |
| Oct 3, 2022 | $66.79 | $70.15 | $66.05 | $68.22 | +2.31% | 13,807,970 |
| Sep 26, 2022 | $65.73 | $69.60 | $65.43 | $66.68 | +0.95% | 16,537,171 |
| Sep 19, 2022 | $66.29 | $69.24 | $64.99 | $66.05 | -1.21% | 12,427,697 |
| Sep 12, 2022 | $69.88 | $70.13 | $65.90 | $66.86 | -4.34% | 21,074,215 |
| Sep 6, 2022 | $71.20 | $71.42 | $68.73 | $69.89 | -1.55% | 10,941,768 |
| Aug 29, 2022 | $67.20 | $72.28 | $66.79 | $70.99 | +5.01% | 12,818,655 |
| Aug 22, 2022 | $69.07 | $69.38 | $67.58 | $67.60 | -2.35% | 8,981,371 |
| Aug 15, 2022 | $68.84 | $71.45 | $67.09 | $69.23 | -0.13% | 20,840,786 |
| Aug 8, 2022 | $61.69 | $69.55 | $60.53 | $69.32 | +12.70% | 19,904,101 |
| Aug 1, 2022 | $59.49 | $61.53 | $59.05 | $61.51 | +3.27% | 13,575,877 |
| Jul 25, 2022 | $57.09 | $59.74 | $57.01 | $59.56 | +4.51% | 12,088,309 |
| Jul 18, 2022 | $55.51 | $57.37 | $54.49 | $56.99 | +3.22% | 10,557,980 |
| Jul 11, 2022 | $52.75 | $55.23 | $51.95 | $55.21 | +4.33% | 10,101,003 |
| Jul 5, 2022 | $52.83 | $53.82 | $51.32 | $52.92 | -0.34% | 8,264,530 |
| Jun 27, 2022 | $54.55 | $55.38 | $51.84 | $53.10 | -2.48% | 8,926,591 |
| Jun 21, 2022 | $51.39 | $54.99 | $50.66 | $54.45 | +7.40% | 11,636,593 |
| Jun 13, 2022 | $52.57 | $53.15 | $49.70 | $50.70 | -5.16% | 12,875,657 |
| Jun 6, 2022 | $53.66 | $54.15 | $51.56 | $53.46 | -0.67% | 8,664,938 |
| May 31, 2022 | $56.79 | $57.11 | $53.63 | $53.82 | -6.72% | 9,670,910 |
| May 23, 2022 | $56.55 | $58.56 | $55.68 | $57.70 | +3.41% | 9,366,630 |
| May 16, 2022 | $55.94 | $57.92 | $54.49 | $55.80 | +0.34% | 11,990,117 |
| May 9, 2022 | $57.77 | $57.89 | $53.75 | $55.61 | -4.56% | 14,180,779 |
| May 2, 2022 | $58.78 | $60.92 | $54.41 | $58.27 | +0.38% | 18,433,268 |
| Apr 25, 2022 | $61.25 | $62.06 | $57.89 | $58.05 | -5.72% | 16,661,431 |
| Apr 18, 2022 | $62.55 | $64.53 | $61.50 | $61.57 | -2.21% | 10,353,577 |
| Apr 11, 2022 | $61.95 | $64.12 | $61.16 | $62.96 | +1.71% | 12,918,251 |
| Apr 4, 2022 | $57.28 | $62.15 | $56.35 | $61.90 | +7.47% | 15,759,711 |
| Mar 28, 2022 | $57.75 | $58.34 | $56.59 | $57.60 | -0.62% | 9,663,670 |
| Mar 21, 2022 | $57.49 | $58.47 | $56.41 | $57.96 | +1.17% | 12,023,547 |
| Mar 14, 2022 | $53.15 | $57.37 | $51.99 | $57.29 | +8.98% | 21,034,065 |
| Mar 7, 2022 | $53.69 | $53.84 | $52.05 | $52.57 | -2.65% | 10,383,214 |
| Feb 28, 2022 | $53.31 | $54.17 | $52.25 | $54.00 | -0.37% | 13,273,323 |
| Feb 22, 2022 | $54.41 | $54.53 | $51.32 | $54.20 | +0.04% | 9,805,810 |
| Feb 14, 2022 | $52.55 | $55.51 | $51.42 | $54.18 | +3.10% | 13,430,747 |
| Feb 7, 2022 | $52.17 | $54.29 | $51.30 | $52.55 | +1.14% | 13,118,382 |
| Jan 31, 2022 | $52.03 | $52.74 | $50.79 | $51.96 | -1.27% | 19,505,300 |
| Jan 24, 2022 | $50.01 | $52.66 | $49.09 | $52.63 | +4.09% | 14,012,203 |
| Jan 18, 2022 | $53.11 | $53.31 | $50.37 | $50.56 | -4.77% | 10,484,506 |
| Jan 10, 2022 | $50.88 | $53.11 | $48.42 | $53.09 | -2.12% | 22,705,385 |
| Jan 3, 2022 | $51.52 | $54.45 | $51.23 | $54.24 | +5.34% | 17,528,949 |
| Dec 27, 2021 | $50.80 | $52.48 | $50.71 | $51.49 | +1.46% | 7,623,136 |
| Dec 20, 2021 | $49.41 | $51.23 | $48.41 | $50.75 | +2.22% | 11,981,313 |
| Dec 13, 2021 | $48.34 | $50.07 | $48.01 | $49.65 | +2.39% | 18,769,474 |
| Dec 6, 2021 | $47.71 | $48.84 | $47.51 | $48.49 | +3.13% | 14,183,086 |
| Nov 29, 2021 | $47.76 | $48.25 | $45.85 | $47.02 | -1.22% | 20,192,827 |
| Nov 22, 2021 | $48.41 | $49.70 | $47.14 | $47.60 | -1.73% | 11,899,339 |
| Nov 15, 2021 | $51.41 | $51.48 | $48.43 | $48.44 | -5.83% | 13,052,560 |
| Nov 8, 2021 | $49.54 | $51.48 | $48.71 | $51.44 | +3.84% | 18,107,819 |
| Nov 1, 2021 | $47.71 | $50.53 | $47.53 | $49.54 | +3.62% | 18,252,618 |
| Oct 25, 2021 | $49.73 | $49.73 | $47.15 | $47.81 | -3.55% | 21,451,323 |
| Oct 18, 2021 | $48.28 | $49.60 | $47.33 | $49.57 | +2.12% | 17,594,377 |
| Oct 11, 2021 | $48.61 | $49.26 | $47.20 | $48.54 | -0.35% | 14,399,302 |
| Oct 4, 2021 | $49.81 | $50.79 | $47.75 | $48.71 | -2.60% | 20,462,640 |
| Sep 27, 2021 | $51.21 | $51.89 | $48.84 | $50.01 | -2.31% | 29,059,465 |
| Sep 20, 2021 | $52.00 | $52.32 | $50.85 | $51.19 | -2.63% | 12,705,974 |
| Sep 13, 2021 | $53.00 | $53.50 | $51.69 | $52.57 | -0.47% | 18,038,483 |
| Sep 7, 2021 | $53.60 | $53.96 | $52.54 | $52.82 | -1.53% | 7,753,325 |
| Aug 30, 2021 | $51.75 | $53.86 | $51.34 | $53.64 | +3.67% | 11,102,880 |
| Aug 23, 2021 | $51.62 | $52.39 | $50.92 | $51.74 | +0.68% | 10,194,798 |
| Aug 16, 2021 | $51.70 | $52.67 | $50.85 | $51.39 | -0.60% | 11,125,242 |
| Aug 9, 2021 | $50.98 | $52.29 | $49.37 | $51.70 | +1.39% | 14,598,099 |
| Aug 2, 2021 | $59.43 | $59.93 | $50.18 | $50.99 | -14.13% | 22,152,715 |
| Jul 26, 2021 | $59.23 | $60.38 | $58.39 | $59.38 | +0.30% | 10,466,573 |
| Jul 19, 2021 | $56.40 | $59.87 | $55.50 | $59.20 | +4.19% | 13,885,092 |
| Jul 12, 2021 | $56.94 | $57.70 | $56.44 | $56.82 | -0.63% | 6,140,681 |
| Jul 6, 2021 | $57.63 | $57.69 | $55.94 | $57.18 | -1.21% | 7,460,457 |
| Jun 28, 2021 | $57.28 | $58.40 | $56.57 | $57.88 | +1.05% | 8,931,520 |
| Jun 21, 2021 | $56.30 | $57.60 | $55.63 | $57.28 | +2.19% | 13,814,100 |
| Jun 14, 2021 | $59.09 | $59.33 | $55.94 | $56.05 | -5.50% | 13,211,115 |
| Jun 7, 2021 | $56.87 | $60.38 | $56.74 | $59.31 | +4.86% | 15,770,992 |
| Jun 1, 2021 | $56.10 | $56.64 | $55.28 | $56.56 | +0.87% | 7,192,284 |
| May 24, 2021 | $57.64 | $57.64 | $54.77 | $56.07 | -2.21% | 11,208,844 |
| May 17, 2021 | $56.18 | $58.28 | $55.24 | $57.34 | +1.77% | 11,123,556 |
| May 10, 2021 | $56.86 | $59.52 | $55.55 | $56.34 | -3.13% | 13,096,165 |
| May 3, 2021 | $60.90 | $62.04 | $54.13 | $58.16 | -3.61% | 16,225,865 |
| Apr 26, 2021 | $61.57 | $61.57 | $59.42 | $60.34 | -1.74% | 8,039,333 |
| Apr 19, 2021 | $61.58 | $62.11 | $60.19 | $61.41 | +0.16% | 7,311,169 |
| Apr 12, 2021 | $60.05 | $61.46 | $59.38 | $61.31 | +2.10% | 8,250,482 |
| Apr 5, 2021 | $61.05 | $61.21 | $58.82 | $60.05 | -1.36% | 7,563,149 |
| Mar 29, 2021 | $61.71 | $62.96 | $59.41 | $60.88 | -1.58% | 7,461,815 |
| Mar 22, 2021 | $58.51 | $61.90 | $57.55 | $61.86 | +5.42% | 9,729,144 |
| Mar 15, 2021 | $57.26 | $59.39 | $57.12 | $58.68 | +2.32% | 10,116,313 |
| Mar 8, 2021 | $54.06 | $57.68 | $53.62 | $57.35 | +7.22% | 9,933,852 |
| Mar 1, 2021 | $51.94 | $53.68 | $51.63 | $53.49 | +3.82% | 11,023,673 |
| Feb 22, 2021 | $52.02 | $53.44 | $51.38 | $51.52 | -0.92% | 11,200,710 |
| Feb 16, 2021 | $52.13 | $52.19 | $50.78 | $52.00 | +0.27% | 8,592,066 |
| Feb 8, 2021 | $54.35 | $54.50 | $51.54 | $51.86 | -4.42% | 11,771,526 |
| Feb 1, 2021 | $53.93 | $56.47 | $53.01 | $54.26 | +0.99% | 10,319,861 |
| Jan 25, 2021 | $54.94 | $56.32 | $53.22 | $53.73 | -3.00% | 9,535,671 |
| Jan 19, 2021 | $55.63 | $55.73 | $53.15 | $55.39 | -0.09% | 6,602,216 |
| Jan 11, 2021 | $55.60 | $56.33 | $54.20 | $55.44 | -0.84% | 6,482,779 |
| Jan 4, 2021 | $53.88 | $56.99 | $51.93 | $55.91 | +4.39% | 12,965,635 |
| Dec 28, 2020 | $54.09 | $54.43 | $52.64 | $53.56 | -0.45% | 4,274,813 |
| Dec 21, 2020 | $54.00 | $54.44 | $53.30 | $53.80 | -2.11% | 4,187,194 |
| Dec 14, 2020 | $54.91 | $55.22 | $53.36 | $54.96 | +1.25% | 10,615,504 |
| Dec 7, 2020 | $56.63 | $56.69 | $53.93 | $54.28 | -4.76% | 9,429,213 |
| Nov 30, 2020 | $53.90 | $56.99 | $53.50 | $56.99 | +5.97% | 16,182,659 |
| Nov 23, 2020 | $52.35 | $54.25 | $51.70 | $53.78 | +3.70% | 6,967,338 |
| Nov 16, 2020 | $58.50 | $59.19 | $51.27 | $51.86 | -9.70% | 13,698,155 |
| Nov 9, 2020 | $55.50 | $57.83 | $54.03 | $57.43 | +9.10% | 11,543,527 |
| Nov 2, 2020 | $46.80 | $54.28 | $46.26 | $52.64 | +14.96% | 14,278,016 |
| Oct 26, 2020 | $48.88 | $49.13 | $44.92 | $45.79 | -7.19% | 10,882,333 |
| Oct 19, 2020 | $48.78 | $49.55 | $47.31 | $49.34 | +1.13% | 7,450,993 |
| Oct 12, 2020 | $48.23 | $49.35 | $47.48 | $48.79 | +1.58% | 6,100,083 |
| Oct 5, 2020 | $46.50 | $48.93 | $46.07 | $48.03 | +3.74% | 10,211,112 |
| Sep 28, 2020 | $47.97 | $48.54 | $45.29 | $46.30 | -2.38% | 10,467,841 |
| Sep 21, 2020 | $47.03 | $47.68 | $44.65 | $47.43 | -0.52% | 13,407,649 |
| Sep 14, 2020 | $48.61 | $48.99 | $45.89 | $47.68 | -1.45% | 19,344,892 |
| Sep 8, 2020 | $49.67 | $50.04 | $47.86 | $48.38 | -2.70% | 8,261,293 |
| Aug 31, 2020 | $50.25 | $51.90 | $48.57 | $49.72 | -1.54% | 12,226,251 |
| Aug 24, 2020 | $50.23 | $51.46 | $49.44 | $50.50 | +1.30% | 8,237,330 |
| Aug 17, 2020 | $53.70 | $53.78 | $49.59 | $49.85 | -7.13% | 8,058,345 |
| Aug 10, 2020 | $52.58 | $54.17 | $51.92 | $53.68 | +2.09% | 10,173,975 |
| Aug 3, 2020 | $55.55 | $58.97 | $51.61 | $52.58 | -3.73% | 15,583,067 |
| Jul 27, 2020 | $56.27 | $57.99 | $53.91 | $54.62 | -3.33% | 12,288,697 |
| Jul 20, 2020 | $53.26 | $57.63 | $52.52 | $56.50 | +6.34% | 10,342,358 |
| Jul 13, 2020 | $49.61 | $53.35 | $49.26 | $53.13 | +7.64% | 7,983,902 |
| Jul 6, 2020 | $52.22 | $52.46 | $48.25 | $49.36 | -4.71% | 9,295,798 |
| Jun 29, 2020 | $50.96 | $52.75 | $50.83 | $51.80 | +2.47% | 8,169,455 |
| Jun 22, 2020 | $53.69 | $54.54 | $50.43 | $50.55 | -6.06% | 16,456,951 |
| Jun 15, 2020 | $51.83 | $55.04 | $51.25 | $53.81 | +1.74% | 13,306,294 |
| Jun 8, 2020 | $57.06 | $59.46 | $51.50 | $52.89 | -7.65% | 9,863,874 |
| Jun 1, 2020 | $54.48 | $58.49 | $54.01 | $57.27 | +4.72% | 10,287,912 |
| May 26, 2020 | $54.77 | $55.29 | $51.69 | $54.69 | +2.05% | 10,468,826 |
| May 18, 2020 | $50.07 | $53.76 | $50.07 | $53.59 | +9.48% | 10,317,884 |
| May 11, 2020 | $53.09 | $54.33 | $45.76 | $48.95 | -1.86% | 15,836,233 |
| May 4, 2020 | $47.29 | $50.24 | $46.34 | $49.88 | +5.19% | 13,592,109 |
| Apr 27, 2020 | $50.74 | $53.05 | $47.19 | $47.42 | -5.76% | 16,019,967 |
| Apr 20, 2020 | $50.76 | $52.33 | $48.02 | $50.32 | -1.78% | 9,405,487 |
| Apr 13, 2020 | $50.33 | $51.41 | $48.65 | $51.23 | +1.59% | 9,827,166 |
| Apr 6, 2020 | $48.40 | $50.79 | $47.36 | $50.43 | +8.20% | 10,624,732 |
| Mar 30, 2020 | $46.25 | $50.19 | $44.58 | $46.61 | +5.02% | 19,209,537 |
| Mar 23, 2020 | $42.90 | $46.19 | $39.05 | $44.38 | +2.42% | 16,808,607 |
| Mar 16, 2020 | $42.59 | $49.19 | $41.50 | $43.33 | -9.01% | 17,697,589 |
| Mar 9, 2020 | $48.00 | $49.82 | $42.36 | $47.62 | -7.12% | 20,095,978 |
| Mar 2, 2020 | $52.31 | $56.09 | $50.03 | $51.27 | -1.63% | 18,755,544 |
| Feb 24, 2020 | $58.21 | $58.94 | $49.49 | $52.12 | -12.73% | 19,223,283 |
| Feb 18, 2020 | $59.60 | $60.53 | $58.66 | $59.72 | +0.17% | 9,136,763 |
| Feb 10, 2020 | $58.25 | $60.69 | $57.61 | $59.62 | +2.37% | 13,756,852 |
| Feb 3, 2020 | $51.43 | $60.48 | $51.09 | $58.24 | +13.73% | 22,124,859 |
| Jan 27, 2020 | $52.85 | $54.40 | $50.90 | $51.21 | -4.85% | 15,961,147 |
| Jan 21, 2020 | $53.89 | $55.49 | $52.75 | $53.82 | -0.20% | 10,374,166 |
| Jan 13, 2020 | $50.53 | $54.64 | $49.80 | $53.93 | +6.52% | 15,012,715 |
| Jan 6, 2020 | $49.26 | $50.72 | $48.93 | $50.63 | +2.57% | 10,002,836 |
| Dec 30, 2019 | $51.47 | $51.66 | $49.14 | $49.36 | -4.16% | 8,164,041 |
| Dec 23, 2019 | $51.81 | $51.94 | $50.75 | $51.50 | -0.58% | 4,204,349 |
| Dec 16, 2019 | $53.26 | $53.98 | $50.50 | $51.80 | -3.47% | 16,014,234 |
| Dec 9, 2019 | $54.71 | $55.02 | $53.45 | $53.66 | -2.21% | 8,203,069 |
| Dec 2, 2019 | $55.03 | $55.09 | $53.83 | $54.87 | -0.29% | 9,128,001 |
| Nov 25, 2019 | $55.99 | $56.49 | $53.76 | $55.03 | -1.19% | 10,505,048 |
| Nov 18, 2019 | $56.14 | $56.69 | $54.86 | $55.69 | -0.98% | 11,906,328 |
| Nov 11, 2019 | $53.20 | $56.27 | $52.82 | $56.24 | +4.63% | 18,057,315 |
| Nov 4, 2019 | $50.65 | $54.76 | $50.50 | $53.75 | +6.56% | 16,692,668 |
| Oct 28, 2019 | $50.04 | $51.51 | $49.07 | $50.44 | +0.78% | 12,492,106 |
| Oct 21, 2019 | $51.13 | $51.48 | $49.14 | $50.05 | -2.89% | 12,787,794 |
| Oct 14, 2019 | $46.76 | $51.67 | $46.48 | $51.54 | +9.85% | 17,477,736 |
| Oct 7, 2019 | $46.09 | $47.55 | $44.68 | $46.92 | +1.85% | 10,247,607 |
| Sep 30, 2019 | $47.00 | $48.39 | $44.80 | $46.07 | -3.15% | 12,596,191 |
| Sep 23, 2019 | $47.70 | $48.18 | $46.51 | $47.57 | -0.67% | 12,545,667 |
| Sep 16, 2019 | $47.50 | $49.10 | $47.35 | $47.89 | -0.68% | 14,480,681 |
| Sep 9, 2019 | $45.32 | $49.19 | $45.32 | $48.22 | +6.14% | 14,931,812 |
| Sep 3, 2019 | $42.76 | $45.55 | $42.13 | $45.43 | +5.33% | 11,004,636 |
| Aug 26, 2019 | $43.22 | $44.10 | $41.25 | $43.13 | +0.79% | 16,064,833 |
| Aug 19, 2019 | $43.64 | $44.51 | $42.55 | $42.79 | -0.93% | 11,844,395 |
| Aug 12, 2019 | $44.20 | $45.32 | $41.91 | $43.19 | -2.62% | 11,368,865 |
| Aug 5, 2019 | $45.75 | $46.63 | $41.03 | $44.35 | -3.82% | 22,682,112 |
| Jul 29, 2019 | $45.19 | $47.50 | $45.09 | $46.11 | +2.19% | 17,887,339 |
| Jul 22, 2019 | $45.14 | $45.80 | $43.98 | $45.12 | +0.29% | 13,545,671 |
| Jul 15, 2019 | $47.59 | $47.81 | $44.41 | $44.99 | -5.46% | 12,235,710 |
| Jul 8, 2019 | $47.75 | $49.97 | $46.30 | $47.59 | -1.33% | 13,017,158 |
| Jul 1, 2019 | $47.43 | $48.90 | $46.69 | $48.23 | +2.40% | 8,972,901 |
| Jun 24, 2019 | $44.80 | $47.17 | $44.26 | $47.10 | +5.37% | 13,503,223 |
| Jun 17, 2019 | $44.41 | $45.81 | $43.98 | $44.70 | +1.22% | 12,733,607 |
| Jun 10, 2019 | $43.94 | $45.32 | $43.76 | $44.16 | +0.71% | 10,692,029 |
| Jun 3, 2019 | $42.08 | $44.43 | $42.01 | $43.85 | +4.23% | 12,939,135 |
| May 28, 2019 | $45.94 | $46.51 | $42.02 | $42.07 | -8.44% | 10,472,980 |
| May 20, 2019 | $44.82 | $47.36 | $44.71 | $45.95 | +2.04% | 12,418,437 |
| May 13, 2019 | $48.00 | $48.00 | $44.80 | $45.03 | -7.82% | 15,947,698 |
| May 6, 2019 | $48.79 | $50.77 | $47.24 | $48.85 | -1.43% | 20,487,420 |
| Apr 29, 2019 | $47.51 | $49.89 | $47.09 | $49.56 | +4.31% | 17,683,785 |
| Apr 22, 2019 | $45.93 | $47.67 | $45.09 | $47.51 | +3.28% | 12,951,877 |
| Apr 15, 2019 | $46.99 | $47.66 | $44.50 | $46.00 | -1.69% | 12,751,489 |
| Apr 8, 2019 | $47.42 | $47.77 | $46.09 | $46.79 | -1.47% | 11,635,716 |
| Apr 1, 2019 | $48.67 | $49.19 | $46.36 | $47.49 | -1.37% | 14,282,583 |
| Mar 25, 2019 | $48.65 | $48.66 | $47.15 | $48.15 | -1.01% | 15,905,848 |
| Mar 18, 2019 | $50.35 | $50.88 | $48.62 | $48.64 | -3.24% | 15,741,134 |
| Mar 11, 2019 | $47.93 | $51.07 | $47.46 | $50.27 | +5.39% | 20,275,602 |
| Mar 4, 2019 | $53.01 | $53.01 | $47.04 | $47.70 | -10.08% | 16,364,367 |
| Feb 25, 2019 | $55.44 | $55.44 | $52.94 | $53.05 | -3.37% | 14,873,439 |
| Feb 19, 2019 | $55.31 | $56.88 | $54.26 | $54.90 | -1.05% | 10,367,596 |
| Feb 11, 2019 | $52.84 | $55.98 | $52.12 | $55.48 | +5.34% | 16,157,068 |
| Feb 4, 2019 | $49.38 | $54.70 | $49.03 | $52.67 | +6.75% | 22,441,038 |
| Jan 28, 2019 | $49.16 | $50.63 | $48.31 | $49.34 | -0.02% | 17,862,933 |
| Jan 22, 2019 | $48.76 | $49.60 | $48.16 | $49.35 | +0.61% | 10,471,109 |
| Jan 14, 2019 | $47.20 | $49.17 | $47.05 | $49.05 | +3.07% | 13,549,826 |
| Jan 7, 2019 | $44.92 | $48.04 | $44.67 | $47.59 | +5.94% | 13,742,084 |
| Dec 31, 2018 | $44.28 | $45.60 | $43.82 | $44.92 | +0.76% | 13,015,761 |
| Dec 24, 2018 | $44.33 | $45.27 | $42.17 | $44.58 | +0.32% | 12,060,088 |
| Dec 17, 2018 | $49.23 | $49.37 | $44.15 | $44.44 | -11.23% | 21,516,949 |
| Dec 10, 2018 | $53.91 | $54.99 | $49.92 | $50.06 | -7.14% | 14,784,517 |
| Dec 3, 2018 | $55.00 | $56.52 | $52.17 | $53.91 | -1.68% | 21,108,548 |
| Nov 26, 2018 | $53.50 | $55.55 | $52.93 | $54.83 | +3.69% | 22,529,872 |
| Nov 19, 2018 | $55.41 | $56.16 | $52.25 | $52.88 | -4.65% | 15,272,961 |
| Nov 12, 2018 | $55.33 | $58.31 | $54.98 | $55.46 | +0.27% | 20,003,272 |
| Nov 5, 2018 | $51.58 | $56.60 | $50.91 | $55.31 | +7.52% | 19,464,773 |
| Oct 29, 2018 | $50.61 | $53.12 | $49.60 | $51.44 | +3.04% | 17,254,837 |
| Oct 22, 2018 | $53.19 | $53.52 | $48.91 | $49.92 | -6.15% | 22,412,838 |
| Oct 15, 2018 | $51.57 | $54.58 | $51.50 | $53.19 | +3.02% | 18,394,668 |
| Oct 8, 2018 | $53.72 | $55.63 | $51.06 | $51.63 | -4.02% | 17,977,528 |
| Oct 1, 2018 | $54.11 | $54.53 | $53.37 | $53.79 | -0.39% | 12,176,984 |
| Sep 24, 2018 | $54.92 | $55.15 | $53.11 | $54.00 | -1.71% | 15,715,763 |
| Sep 17, 2018 | $52.07 | $55.48 | $51.57 | $54.94 | +5.45% | 19,180,848 |
| Sep 10, 2018 | $52.63 | $53.63 | $51.86 | $52.10 | -0.99% | 13,391,391 |
| Sep 4, 2018 | $52.00 | $52.69 | $50.79 | $52.62 | +0.82% | 12,030,470 |
| Aug 27, 2018 | $51.95 | $52.95 | $51.77 | $52.19 | +0.69% | 12,750,614 |
| Aug 20, 2018 | $51.84 | $52.11 | $51.06 | $51.83 | -0.13% | 13,674,876 |
| Aug 13, 2018 | $48.35 | $52.14 | $48.35 | $51.90 | +7.23% | 18,263,437 |
| Aug 6, 2018 | $49.24 | $51.54 | $48.29 | $48.40 | -3.78% | 23,208,624 |
| Jul 30, 2018 | $49.36 | $50.99 | $49.13 | $50.30 | +1.99% | 25,506,041 |
| Jul 23, 2018 | $48.80 | $49.95 | $48.32 | $49.32 | +1.07% | 19,589,828 |
| Jul 16, 2018 | $50.99 | $51.25 | $48.14 | $48.80 | -3.94% | 13,571,146 |
| Jul 9, 2018 | $50.36 | $51.63 | $48.85 | $50.80 | +1.72% | 17,555,197 |
| Jul 2, 2018 | $48.90 | $50.45 | $48.60 | $49.94 | +2.27% | 13,923,296 |
| Jun 25, 2018 | $53.89 | $54.29 | $48.28 | $48.83 | -9.54% | 15,557,557 |
| Jun 18, 2018 | $54.39 | $54.61 | $52.64 | $53.98 | -1.41% | 15,194,744 |
| Jun 11, 2018 | $53.31 | $55.08 | $53.08 | $54.75 | +2.62% | 16,098,146 |
| Jun 4, 2018 | $52.73 | $53.77 | $52.39 | $53.35 | +1.31% | 12,323,329 |
| May 29, 2018 | $52.21 | $53.38 | $51.08 | $52.66 | +0.42% | 12,583,733 |
| May 21, 2018 | $53.61 | $54.07 | $51.40 | $52.44 | -1.67% | 14,983,958 |
| May 14, 2018 | $55.44 | $55.75 | $53.23 | $53.33 | -3.56% | 14,132,390 |
| May 7, 2018 | $53.02 | $55.93 | $51.71 | $55.30 | +4.32% | 21,744,605 |
| Apr 30, 2018 | $65.73 | $66.45 | $50.79 | $53.01 | -19.46% | 31,941,208 |
| Apr 23, 2018 | $62.30 | $65.99 | $61.85 | $65.82 | +6.04% | 12,395,694 |
| Apr 16, 2018 | $60.29 | $64.68 | $59.54 | $62.07 | +2.73% | 13,941,974 |
| Apr 9, 2018 | $62.75 | $64.86 | $59.66 | $60.42 | -3.16% | 14,226,365 |
| Apr 2, 2018 | $63.25 | $64.44 | $59.92 | $62.39 | -0.46% | 10,971,653 |
| Mar 26, 2018 | $62.38 | $63.15 | $60.76 | $62.68 | +1.57% | 11,656,950 |
| Mar 19, 2018 | $71.01 | $71.10 | $61.55 | $61.71 | -13.02% | 16,561,598 |
| Mar 12, 2018 | $71.19 | $73.23 | $70.58 | $70.95 | -0.30% | 18,475,916 |
| Mar 5, 2018 | $68.66 | $71.43 | $68.66 | $71.16 | +3.22% | 10,548,971 |
| Feb 26, 2018 | $69.39 | $71.06 | $67.55 | $68.94 | -0.53% | 10,801,154 |
| Feb 20, 2018 | $69.07 | $69.74 | $67.60 | $69.31 | -0.04% | 8,789,445 |
| Feb 12, 2018 | $67.12 | $70.44 | $63.80 | $69.34 | +3.93% | 15,261,331 |
| Feb 5, 2018 | $67.00 | $68.93 | $62.40 | $66.72 | -1.10% | 20,944,221 |
| Jan 29, 2018 | $74.72 | $75.75 | $67.29 | $67.46 | -10.02% | 18,214,624 |
| Jan 22, 2018 | $72.05 | $75.35 | $72.02 | $74.97 | +4.26% | 12,110,429 |
| Jan 16, 2018 | $71.60 | $73.17 | $70.89 | $71.91 | +0.59% | 14,567,266 |
| Jan 8, 2018 | $63.41 | $71.52 | $63.00 | $71.49 | +13.08% | 19,825,727 |
| Jan 2, 2018 | $61.70 | $63.92 | $61.62 | $63.22 | +3.18% | 10,073,740 |
| Dec 26, 2017 | $62.49 | $63.31 | $61.26 | $61.27 | -1.95% | 5,448,031 |
| Dec 18, 2017 | $62.94 | $63.78 | $62.05 | $62.49 | -1.11% | 15,773,719 |
| Dec 11, 2017 | $59.16 | $63.79 | $58.88 | $63.19 | +7.30% | 20,543,376 |
| Dec 4, 2017 | $59.31 | $61.35 | $58.45 | $58.89 | -0.02% | 18,483,381 |
| Nov 27, 2017 | $56.42 | $60.10 | $55.49 | $58.90 | +4.49% | 19,310,381 |
| Nov 20, 2017 | $55.96 | $57.59 | $54.66 | $56.37 | -1.98% | 14,926,300 |
| Nov 13, 2017 | $58.60 | $59.35 | $55.69 | $57.51 | -1.78% | 23,554,412 |
| Nov 6, 2017 | $60.19 | $61.65 | $57.55 | $58.55 | -4.61% | 20,233,282 |
| Oct 30, 2017 | $61.75 | $63.01 | $60.33 | $61.38 | -1.02% | 20,723,754 |
| Oct 23, 2017 | $66.77 | $69.34 | $61.64 | $62.01 | -7.05% | 22,411,869 |
| Oct 16, 2017 | $64.79 | $66.96 | $64.10 | $66.71 | +2.69% | 10,916,532 |
| Oct 9, 2017 | $65.83 | $66.80 | $63.85 | $64.96 | -1.40% | 14,210,727 |
| Oct 2, 2017 | $67.22 | $68.39 | $65.60 | $65.88 | -1.55% | 11,415,732 |
| Sep 25, 2017 | $66.43 | $68.22 | $66.41 | $66.92 | +0.39% | 9,195,955 |
| Sep 18, 2017 | $67.75 | $67.98 | $65.95 | $66.66 | -1.24% | 8,733,537 |
| Sep 11, 2017 | $68.82 | $69.99 | $67.11 | $67.50 | -1.26% | 12,986,410 |
| Sep 5, 2017 | $67.56 | $69.40 | $67.05 | $68.36 | +0.80% | 8,878,113 |
| Aug 28, 2017 | $66.38 | $68.14 | $65.87 | $67.82 | +2.63% | 8,878,515 |
| Aug 21, 2017 | $64.30 | $66.73 | $64.06 | $66.08 | +2.64% | 8,981,331 |
| Aug 14, 2017 | $67.35 | $67.82 | $64.35 | $64.38 | -3.88% | 10,518,018 |
| Aug 7, 2017 | $69.15 | $70.19 | $66.82 | $66.98 | -3.12% | 12,001,738 |
| Jul 31, 2017 | $77.80 | $78.32 | $68.33 | $69.14 | -10.91% | 17,879,942 |
| Jul 24, 2017 | $76.21 | $78.00 | $75.76 | $77.61 | +1.73% | 7,321,831 |
| Jul 17, 2017 | $78.28 | $78.78 | $76.04 | $76.29 | -2.33% | 8,878,501 |
| Jul 10, 2017 | $76.93 | $78.17 | $75.96 | $78.11 | +1.19% | 6,206,586 |
| Jul 3, 2017 | $78.09 | $78.89 | $76.70 | $77.19 | -0.94% | 5,354,772 |
| Jun 26, 2017 | $79.64 | $80.37 | $77.73 | $77.92 | -2.21% | 9,295,663 |
| Jun 19, 2017 | $75.06 | $79.79 | $74.78 | $79.68 | +6.25% | 17,920,275 |
| Jun 12, 2017 | $75.00 | $76.10 | $74.15 | $74.99 | -0.28% | 8,659,873 |
| Jun 5, 2017 | $75.72 | $75.83 | $73.48 | $75.20 | -0.78% | 7,057,147 |
| May 30, 2017 | $72.80 | $76.42 | $72.56 | $75.79 | +3.68% | 9,338,966 |
| May 22, 2017 | $73.20 | $73.97 | $72.83 | $73.10 | -0.54% | 7,092,198 |
| May 15, 2017 | $72.77 | $74.20 | $71.50 | $73.50 | +0.82% | 11,005,302 |
| May 8, 2017 | $72.66 | $73.01 | $71.77 | $72.90 | +0.59% | 10,057,907 |
| May 1, 2017 | $71.49 | $73.87 | $71.10 | $72.47 | -0.17% | 13,977,879 |
| Apr 24, 2017 | $73.21 | $73.45 | $72.10 | $72.59 | +0.12% | 12,878,490 |
| Apr 17, 2017 | $81.48 | $81.91 | $71.29 | $72.50 | -10.97% | 27,227,266 |
| Apr 10, 2017 | $82.37 | $82.80 | $81.04 | $81.43 | -1.12% | 4,554,588 |
| Apr 3, 2017 | $81.73 | $82.80 | $80.17 | $82.35 | +0.98% | 8,465,067 |
| Mar 27, 2017 | $80.93 | $82.31 | $80.89 | $81.55 | +0.39% | 7,345,188 |
| Mar 20, 2017 | $83.15 | $83.18 | $80.83 | $81.23 | -2.26% | 6,820,005 |
| Mar 13, 2017 | $82.14 | $84.88 | $81.71 | $83.11 | +1.30% | 11,096,584 |
| Mar 6, 2017 | $82.45 | $82.84 | $80.77 | $82.04 | -0.98% | 10,841,621 |
| Feb 27, 2017 | $82.14 | $83.00 | $81.29 | $82.85 | +0.86% | 9,213,391 |
| Feb 21, 2017 | $80.50 | $82.15 | $80.28 | $82.14 | +1.77% | 6,842,476 |
| Feb 13, 2017 | $77.81 | $80.78 | $77.25 | $80.71 | +4.28% | 10,334,405 |
| Feb 6, 2017 | $74.85 | $79.69 | $74.85 | $77.40 | +3.38% | 15,566,976 |
| Jan 30, 2017 | $72.53 | $75.39 | $72.11 | $74.87 | +3.31% | 11,767,505 |
| Jan 23, 2017 | $74.90 | $75.96 | $71.99 | $72.47 | -3.41% | 11,688,280 |
| Jan 17, 2017 | $74.61 | $75.86 | $74.37 | $75.03 | +0.04% | 7,922,047 |
| Jan 9, 2017 | $75.03 | $75.97 | $72.85 | $75.00 | -0.44% | 10,897,777 |
| Jan 3, 2017 | $71.99 | $75.69 | $71.90 | $75.33 | +4.67% | 11,148,972 |
| Dec 27, 2016 | $72.92 | $73.69 | $71.72 | $71.97 | -1.25% | 6,344,682 |
| Dec 19, 2016 | $73.77 | $74.32 | $71.82 | $72.88 | -1.19% | 11,149,365 |
| Dec 12, 2016 | $72.90 | $74.09 | $71.97 | $73.76 | +0.99% | 14,434,081 |
| Dec 5, 2016 | $70.96 | $73.29 | $68.60 | $73.04 | +3.12% | 16,973,753 |
| Nov 28, 2016 | $71.33 | $71.95 | $70.44 | $70.83 | -0.39% | 17,716,860 |
| Nov 21, 2016 | $70.85 | $71.84 | $69.35 | $71.11 | +0.48% | 9,302,283 |
| Nov 14, 2016 | $71.45 | $72.82 | $70.65 | $70.77 | – | 15,404,993 |
Seasonality
CAH 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 | 5.4% | 2.8% | -0.2% | -0.7% | -2.2% | 5.0% | 1.1% | -0.9% | -0.4% | 3.8% | 8.7% | -2.7% |
| Months up | 10 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 4.8% | 6.7% | -7.8% | -8.5% | 2.0% | 20.7% | -3.0% | 2.0% | -5.2% | 12.8% | ||
| 2025 | 5.0% | 4.7% | 6.4% | 2.9% | 9.3% | 8.8% | -7.3% | -4.1% | 5.5% | 21.9% | 11.3% | -3.2% |
| 2024 | 8.3% | 2.6% | 0.4% | -7.9% | -3.7% | -1.0% | 3.1% | 11.8% | -2.0% | -1.4% | 12.6% | -3.2% |
| 2023 | 0.5% | -2.0% | 0.4% | 8.7% | 0.2% | 15.5% | -3.3% | -4.5% | -0.6% | 5.4% | 17.7% | -5.4% |
| 2022 | 0.2% | 4.7% | 5.9% | 2.4% | -3.0% | -6.3% | 13.9% | 18.7% | -5.0% | 13.8% | 5.6% | -3.5% |
| 2021 | 0.3% | -4.1% | 18.8% | -0.7% | -7.1% | 2.7% | 4.0% | -11.6% | -4.9% | -3.3% | -3.3% | 12.4% |
| 2020 | 1.2% | 1.8% | -7.1% | 3.2% | 10.5% | -3.7% | 4.7% | -7.1% | -6.5% | -2.5% | 19.2% | -1.0% |
| 2019 | 12.0% | 8.7% | -10.5% | 1.2% | -13.6% | 13.1% | -2.9% | -5.7% | 10.5% | 4.8% | 11.3% | -7.2% |
| 2018 | 17.2% | -3.6% | -8.8% | 2.4% | -18.8% | -5.4% | 2.3% | 4.5% | 4.4% | -6.3% | 8.4% | -17.8% |
| 2017 | 4.2% | 8.6% | 0.8% | -11.0% | 2.3% | 5.5% | -0.8% | -12.7% | -0.1% | -7.5% | -4.4% | 4.3% |