Caterpillar Inc (CAT) stock
CATNYSEConstruction Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3042% above fair value
$622.75−24.64 (-3.81%)
Close on Oct 30, 2026Market cap $286.26BP/E 26.8Yield 0.95%
Price history
Caterpillar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$622.75
-3.81% on the day
52-week range
$537.08 – $1,073.46
-42.0% from the high
Change over 52 weeks
+6.8%
From $583.15 on Oct 30, 2025
Average volume
2.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $685.41 | $732.73 | $616.66 | $622.75 | -9.35% | 21,705,720 |
| Oct 19, 2026 | $739.50 | $745.00 | $681.23 | $687.00 | -5.99% | 13,552,922 |
| Oct 12, 2026 | $798.42 | $812.00 | $704.01 | $730.76 | -8.71% | 15,798,150 |
| Oct 5, 2026 | $843.17 | $876.95 | $788.89 | $800.47 | -5.32% | 12,630,504 |
| Sep 28, 2026 | $821.05 | $858.87 | $802.44 | $845.42 | +2.90% | 10,997,224 |
| Sep 21, 2026 | $827.00 | $827.81 | $794.20 | $821.58 | +1.56% | 10,900,493 |
| Sep 14, 2026 | $783.05 | $813.95 | $772.86 | $808.99 | -1.17% | 14,561,606 |
| Sep 8, 2026 | $823.34 | $830.50 | $797.50 | $818.57 | +0.57% | 7,981,338 |
| Aug 31, 2026 | $800.00 | $821.00 | $771.39 | $813.94 | +1.71% | 13,030,474 |
| Aug 24, 2026 | $822.99 | $834.45 | $799.17 | $800.25 | -3.34% | 9,669,045 |
| Aug 17, 2026 | $864.03 | $887.91 | $801.00 | $827.90 | -3.35% | 14,373,747 |
| Aug 10, 2026 | $849.04 | $871.20 | $835.86 | $856.57 | +1.71% | 11,641,562 |
| Aug 3, 2026 | $811.58 | $935.00 | $804.57 | $842.19 | +3.36% | 18,247,923 |
| Jul 27, 2026 | $887.50 | $894.02 | $776.00 | $814.81 | -8.32% | 18,865,899 |
| Jul 20, 2026 | $890.00 | $909.60 | $861.27 | $888.73 | +0.96% | 12,625,727 |
| Jul 13, 2026 | $939.21 | $964.63 | $838.33 | $880.28 | -7.57% | 13,687,016 |
| Jul 6, 2026 | $979.09 | $991.00 | $909.53 | $952.41 | -1.15% | 14,474,101 |
| Jun 29, 2026 | $998.41 | $1,073.46 | $948.78 | $963.53 | -3.40% | 13,918,453 |
| Jun 22, 2026 | $999.28 | $1,057.07 | $970.05 | $997.47 | +1.18% | 30,441,091 |
| Jun 15, 2026 | $935.00 | $994.49 | $928.50 | $985.82 | +8.26% | 14,202,857 |
| Jun 8, 2026 | $917.00 | $938.18 | $854.73 | $910.57 | +0.70% | 14,729,696 |
| Jun 1, 2026 | $860.16 | $946.83 | $853.37 | $904.28 | +3.24% | 13,866,300 |
| May 26, 2026 | $884.95 | $911.67 | $866.19 | $875.87 | -0.46% | 12,670,511 |
| May 18, 2026 | $893.32 | $893.84 | $845.55 | $879.89 | -0.95% | 12,225,434 |
| May 11, 2026 | $903.61 | $929.00 | $880.20 | $888.31 | -1.02% | 12,121,140 |
| May 4, 2026 | $887.28 | $931.35 | $869.59 | $897.45 | +0.87% | 13,249,119 |
| Apr 27, 2026 | $829.76 | $905.00 | $805.00 | $889.67 | +7.09% | 14,008,734 |
| Apr 20, 2026 | $790.90 | $845.27 | $786.83 | $830.79 | +4.55% | 10,231,787 |
| Apr 13, 2026 | $788.42 | $801.77 | $754.45 | $794.65 | +0.50% | 11,275,092 |
| Apr 6, 2026 | $716.74 | $797.85 | $704.27 | $790.66 | +10.24% | 10,483,567 |
| Mar 30, 2026 | $702.21 | $740.01 | $664.57 | $717.22 | +3.14% | 9,812,285 |
| Mar 23, 2026 | $699.00 | $729.35 | $692.33 | $695.40 | +2.13% | 11,159,238 |
| Mar 16, 2026 | $705.37 | $711.84 | $669.00 | $680.88 | -1.89% | 13,137,905 |
| Mar 9, 2026 | $665.22 | $730.79 | $662.85 | $693.99 | +1.92% | 13,901,015 |
| Mar 2, 2026 | $733.49 | $755.73 | $675.07 | $680.90 | -8.34% | 15,913,703 |
| Feb 23, 2026 | $758.95 | $777.60 | $728.40 | $742.83 | -2.23% | 14,304,252 |
| Feb 17, 2026 | $765.00 | $774.42 | $744.15 | $759.74 | -1.87% | 11,017,139 |
| Feb 9, 2026 | $724.50 | $789.81 | $721.61 | $774.20 | +6.61% | 18,557,984 |
| Feb 2, 2026 | $659.82 | $727.40 | $657.43 | $726.20 | +10.47% | 21,273,841 |
| Jan 26, 2026 | $628.00 | $679.99 | $619.26 | $657.36 | +4.91% | 14,823,022 |
| Jan 20, 2026 | $642.00 | $655.78 | $623.57 | $626.62 | -3.13% | 8,983,315 |
| Jan 12, 2026 | $614.65 | $655.68 | $612.96 | $646.89 | +4.74% | 10,529,824 |
| Jan 5, 2026 | $607.88 | $626.77 | $594.17 | $617.62 | +3.21% | 13,361,393 |
| Dec 29, 2025 | $580.09 | $599.61 | $572.05 | $598.41 | +2.64% | 7,728,794 |
| Dec 22, 2025 | $584.49 | $588.71 | $575.69 | $583.00 | +1.18% | 6,020,513 |
| Dec 15, 2025 | $602.53 | $604.15 | $557.46 | $576.22 | -3.62% | 17,589,894 |
| Dec 8, 2025 | $604.66 | $627.50 | $591.93 | $597.89 | -0.88% | 13,736,231 |
| Dec 1, 2025 | $570.41 | $607.00 | $562.21 | $603.17 | +4.76% | 11,550,501 |
| Nov 24, 2025 | $552.13 | $577.36 | $547.55 | $575.76 | +4.60% | 10,773,562 |
| Nov 17, 2025 | $552.59 | $568.87 | $537.08 | $550.43 | -0.65% | 11,857,913 |
| Nov 10, 2025 | $570.00 | $581.27 | $541.00 | $554.03 | -1.61% | 12,216,523 |
| Nov 3, 2025 | $575.93 | $583.99 | $545.20 | $563.10 | -2.45% | 13,147,969 |
| Oct 27, 2025 | $527.05 | $596.21 | $521.43 | $577.26 | +10.43% | 17,767,276 |
| Oct 20, 2025 | $529.56 | $534.20 | $510.21 | $522.73 | -0.83% | 13,591,022 |
| Oct 13, 2025 | $502.15 | $544.99 | $495.45 | $527.08 | +7.28% | 17,803,290 |
| Oct 6, 2025 | $500.42 | $511.50 | $483.55 | $491.30 | -1.32% | 15,727,535 |
| Sep 29, 2025 | $468.08 | $504.48 | $467.46 | $497.85 | +6.89% | 13,817,980 |
| Sep 22, 2025 | $467.31 | $485.34 | $459.58 | $465.76 | -0.17% | 15,121,858 |
| Sep 15, 2025 | $433.83 | $472.12 | $430.61 | $466.54 | +8.12% | 18,535,769 |
| Sep 8, 2025 | $422.65 | $435.79 | $416.44 | $431.52 | +1.99% | 10,888,781 |
| Sep 2, 2025 | $413.91 | $424.90 | $410.52 | $423.08 | +0.96% | 7,304,636 |
| Aug 25, 2025 | $435.00 | $436.90 | $414.37 | $419.04 | -3.82% | 11,947,068 |
| Aug 18, 2025 | $407.00 | $437.84 | $405.46 | $435.67 | +6.84% | 17,078,429 |
| Aug 11, 2025 | $416.98 | $419.24 | $406.80 | $407.79 | -2.10% | 17,368,934 |
| Aug 4, 2025 | $430.86 | $439.74 | $409.96 | $416.52 | -2.84% | 18,246,855 |
| Jul 28, 2025 | $431.25 | $441.15 | $421.29 | $428.69 | -1.17% | 16,251,230 |
| Jul 21, 2025 | $417.22 | $434.87 | $409.84 | $433.75 | +4.84% | 12,003,767 |
| Jul 14, 2025 | $404.00 | $419.90 | $402.23 | $413.71 | +1.92% | 12,878,813 |
| Jul 7, 2025 | $398.06 | $412.00 | $388.09 | $405.92 | +2.03% | 13,574,122 |
| Jun 30, 2025 | $386.31 | $402.42 | $384.25 | $397.86 | +3.42% | 9,637,046 |
| Jun 23, 2025 | $359.92 | $387.49 | $357.73 | $384.71 | +6.71% | 15,537,536 |
| Jun 16, 2025 | $361.00 | $364.61 | $356.96 | $360.52 | +0.97% | 11,408,700 |
| Jun 9, 2025 | $355.22 | $364.29 | $353.93 | $357.05 | +1.05% | 9,775,230 |
| Jun 2, 2025 | $346.47 | $357.44 | $339.50 | $353.35 | +1.53% | 10,145,257 |
| May 26, 2025 | $337.63 | $353.34 | $336.24 | $348.03 | +1.35% | 13,258,523 |
| May 19, 2025 | $349.70 | $352.96 | $336.24 | $343.39 | -2.88% | 10,748,746 |
| May 12, 2025 | $343.11 | $355.33 | $339.73 | $353.58 | +8.59% | 14,919,135 |
| May 5, 2025 | $319.38 | $328.87 | $318.11 | $325.62 | +0.60% | 9,309,114 |
| Apr 28, 2025 | $306.45 | $324.67 | $302.18 | $323.68 | +5.62% | 16,692,116 |
| Apr 21, 2025 | $289.33 | $308.21 | $282.46 | $306.45 | +4.15% | 12,704,824 |
| Apr 14, 2025 | $298.67 | $302.48 | $287.61 | $294.25 | +0.27% | 12,105,165 |
| Apr 7, 2025 | $276.00 | $301.86 | $267.30 | $293.45 | +1.86% | 26,585,796 |
| Mar 31, 2025 | $325.63 | $336.35 | $281.50 | $288.08 | -12.62% | 18,396,328 |
| Mar 24, 2025 | $340.55 | $347.27 | $328.05 | $329.69 | -1.81% | 9,107,202 |
| Mar 17, 2025 | $339.74 | $344.36 | $329.21 | $335.78 | -1.14% | 16,950,588 |
| Mar 10, 2025 | $345.00 | $352.41 | $331.67 | $339.64 | -3.04% | 12,243,418 |
| Mar 3, 2025 | $347.63 | $352.12 | $318.68 | $350.30 | +1.85% | 14,556,881 |
| Feb 24, 2025 | $343.39 | $348.78 | $336.23 | $343.95 | +1.15% | 13,415,885 |
| Feb 18, 2025 | $355.47 | $356.93 | $337.60 | $340.04 | -3.76% | 10,730,798 |
| Feb 10, 2025 | $365.33 | $366.24 | $350.42 | $353.32 | -2.90% | 11,887,092 |
| Feb 3, 2025 | $364.14 | $369.66 | $357.20 | $363.88 | -2.04% | 12,735,773 |
| Jan 27, 2025 | $397.19 | $399.54 | $371.28 | $371.44 | -8.88% | 14,522,707 |
| Jan 21, 2025 | $391.00 | $409.59 | $390.80 | $407.63 | +5.60% | 9,664,883 |
| Jan 13, 2025 | $352.96 | $386.85 | $351.80 | $386.02 | +9.98% | 11,642,714 |
| Jan 6, 2025 | $367.00 | $370.84 | $349.80 | $351.00 | -3.52% | 7,801,477 |
| Dec 30, 2024 | $360.43 | $368.85 | $358.09 | $363.79 | -0.29% | 5,786,397 |
| Dec 23, 2024 | $364.87 | $367.57 | $361.50 | $364.86 | -0.32% | 5,035,124 |
| Dec 16, 2024 | $381.77 | $382.32 | $357.24 | $366.04 | -3.80% | 14,031,745 |
| Dec 9, 2024 | $402.54 | $409.71 | $378.89 | $380.51 | -3.68% | 9,482,076 |
| Dec 2, 2024 | $407.46 | $408.15 | $392.74 | $395.03 | -2.73% | 7,081,212 |
| Nov 25, 2024 | $400.00 | $412.12 | $400.00 | $406.11 | +2.17% | 9,528,768 |
| Nov 18, 2024 | $386.00 | $398.16 | $378.03 | $397.49 | +3.49% | 9,006,389 |
| Nov 11, 2024 | $397.91 | $402.08 | $382.20 | $384.07 | -2.36% | 9,136,669 |
| Nov 4, 2024 | $378.10 | $418.50 | $375.30 | $393.37 | +3.62% | 14,794,879 |
| Oct 28, 2024 | $388.39 | $391.57 | $367.20 | $379.63 | -1.64% | 13,465,662 |
| Oct 21, 2024 | $392.29 | $393.15 | $382.22 | $385.97 | -2.00% | 8,852,325 |
| Oct 14, 2024 | $393.39 | $397.12 | $386.87 | $393.86 | -2.03% | 11,858,988 |
| Oct 7, 2024 | $396.45 | $403.60 | $384.85 | $402.02 | +1.24% | 9,863,438 |
| Sep 30, 2024 | $389.38 | $397.46 | $386.63 | $397.09 | +1.54% | 9,652,554 |
| Sep 23, 2024 | $368.99 | $397.22 | $366.98 | $391.08 | +6.04% | 15,719,184 |
| Sep 16, 2024 | $348.35 | $374.69 | $344.29 | $368.82 | +6.81% | 15,234,634 |
| Sep 9, 2024 | $333.91 | $347.22 | $326.11 | $345.31 | +4.84% | 10,426,109 |
| Sep 3, 2024 | $352.21 | $352.63 | $328.12 | $329.36 | -7.51% | 11,091,830 |
| Aug 26, 2024 | $349.81 | $356.46 | $345.84 | $356.10 | +2.21% | 9,082,283 |
| Aug 19, 2024 | $343.68 | $349.54 | $341.77 | $348.41 | +1.44% | 9,370,950 |
| Aug 12, 2024 | $338.26 | $347.64 | $333.60 | $343.48 | +1.54% | 10,958,961 |
| Aug 5, 2024 | $309.00 | $338.50 | $307.05 | $338.26 | +5.42% | 16,701,186 |
| Jul 29, 2024 | $350.18 | $351.38 | $317.66 | $320.87 | -8.45% | 14,724,105 |
| Jul 22, 2024 | $348.00 | $352.94 | $333.95 | $350.48 | +0.82% | 12,709,579 |
| Jul 15, 2024 | $339.10 | $369.23 | $337.84 | $347.63 | +3.59% | 18,431,185 |
| Jul 8, 2024 | $330.36 | $338.23 | $321.64 | $335.59 | +2.20% | 12,182,345 |
| Jul 1, 2024 | $335.11 | $335.29 | $325.37 | $328.35 | -1.43% | 8,703,327 |
| Jun 24, 2024 | $329.36 | $334.19 | $323.78 | $333.10 | +1.60% | 18,528,508 |
| Jun 17, 2024 | $321.47 | $331.10 | $318.88 | $327.84 | +1.98% | 19,202,940 |
| Jun 10, 2024 | $328.71 | $335.17 | $315.85 | $321.47 | -2.27% | 18,084,313 |
| Jun 3, 2024 | $340.87 | $341.40 | $323.72 | $328.94 | -2.83% | 15,153,086 |
| May 28, 2024 | $348.00 | $349.23 | $335.06 | $338.52 | -2.98% | 16,370,492 |
| May 20, 2024 | $356.40 | $364.43 | $346.68 | $348.90 | -2.07% | 11,577,731 |
| May 13, 2024 | $354.80 | $363.31 | $349.61 | $356.27 | +0.42% | 10,454,648 |
| May 6, 2024 | $340.87 | $357.51 | $338.74 | $354.79 | +5.36% | 11,299,842 |
| Apr 29, 2024 | $343.98 | $350.95 | $329.25 | $336.75 | -1.93% | 14,405,183 |
| Apr 22, 2024 | $356.10 | $368.17 | $330.32 | $343.38 | -3.18% | 16,712,985 |
| Apr 15, 2024 | $372.97 | $374.46 | $352.14 | $354.66 | -3.00% | 12,309,108 |
| Apr 8, 2024 | $379.11 | $382.01 | $362.68 | $365.63 | -3.60% | 11,490,413 |
| Apr 1, 2024 | $367.48 | $381.03 | $361.48 | $379.30 | +3.51% | 11,106,812 |
| Mar 25, 2024 | $356.96 | $367.22 | $355.03 | $366.43 | +2.32% | 7,703,546 |
| Mar 18, 2024 | $348.08 | $365.52 | $347.86 | $358.11 | +3.21% | 11,968,146 |
| Mar 11, 2024 | $337.00 | $347.29 | $331.53 | $346.97 | +2.29% | 11,849,386 |
| Mar 4, 2024 | $335.60 | $344.50 | $331.74 | $339.19 | +0.74% | 9,163,498 |
| Feb 26, 2024 | $323.65 | $337.77 | $322.25 | $336.70 | +3.96% | 9,277,363 |
| Feb 20, 2024 | $317.26 | $325.08 | $312.74 | $323.88 | +0.61% | 7,932,804 |
| Feb 12, 2024 | $317.21 | $328.30 | $310.79 | $321.91 | +1.50% | 12,170,340 |
| Feb 5, 2024 | $334.87 | $334.87 | $315.57 | $317.16 | +0.66% | 17,396,188 |
| Jan 29, 2024 | $299.02 | $317.37 | $297.45 | $315.09 | +5.23% | 14,922,500 |
| Jan 22, 2024 | $286.10 | $303.31 | $286.10 | $299.43 | +4.96% | 14,272,061 |
| Jan 16, 2024 | $288.88 | $290.21 | $276.94 | $285.28 | -1.77% | 12,524,487 |
| Jan 8, 2024 | $287.56 | $295.83 | $285.24 | $290.41 | +0.51% | 10,288,703 |
| Jan 2, 2024 | $293.43 | $296.64 | $283.32 | $288.93 | -2.28% | 11,156,748 |
| Dec 26, 2023 | $291.59 | $299.20 | $291.00 | $295.67 | +1.83% | 8,463,626 |
| Dec 18, 2023 | $286.74 | $298.27 | $284.57 | $290.36 | +1.62% | 16,213,100 |
| Dec 11, 2023 | $259.84 | $286.85 | $259.12 | $285.74 | +10.11% | 22,767,867 |
| Dec 4, 2023 | $253.57 | $261.64 | $252.42 | $259.50 | +1.07% | 14,764,788 |
| Nov 27, 2023 | $246.96 | $257.44 | $246.01 | $256.76 | +3.80% | 13,060,250 |
| Nov 20, 2023 | $252.61 | $252.90 | $241.81 | $247.36 | -2.26% | 9,003,573 |
| Nov 13, 2023 | $238.88 | $254.26 | $238.88 | $253.07 | +5.59% | 16,280,766 |
| Nov 6, 2023 | $241.51 | $242.92 | $233.57 | $239.68 | -0.44% | 14,732,848 |
| Oct 30, 2023 | $240.94 | $244.24 | $223.76 | $240.75 | +0.92% | 33,183,692 |
| Oct 23, 2023 | $247.63 | $251.72 | $237.86 | $238.56 | -4.27% | 15,129,508 |
| Oct 16, 2023 | $272.12 | $275.56 | $248.16 | $249.20 | -6.99% | 14,999,322 |
| Oct 9, 2023 | $266.04 | $275.10 | $264.65 | $267.94 | +0.71% | 9,017,244 |
| Oct 2, 2023 | $272.64 | $276.81 | $258.27 | $266.04 | -2.55% | 11,869,256 |
| Sep 25, 2023 | $270.75 | $279.55 | $269.15 | $273.00 | -0.02% | 9,258,035 |
| Sep 18, 2023 | $279.06 | $286.60 | $271.60 | $273.06 | -2.18% | 10,045,816 |
| Sep 11, 2023 | $284.56 | $285.00 | $273.03 | $279.15 | -1.11% | 12,823,321 |
| Sep 5, 2023 | $286.34 | $289.41 | $277.65 | $282.28 | -1.39% | 7,039,161 |
| Aug 28, 2023 | $273.50 | $287.07 | $273.04 | $286.25 | +5.02% | 9,963,311 |
| Aug 21, 2023 | $274.75 | $276.24 | $268.80 | $272.56 | -0.45% | 8,280,808 |
| Aug 14, 2023 | $284.06 | $285.60 | $271.11 | $273.80 | -4.00% | 12,686,732 |
| Aug 7, 2023 | $277.12 | $287.66 | $274.78 | $285.22 | +3.18% | 12,567,788 |
| Jul 31, 2023 | $262.75 | $293.88 | $261.66 | $276.44 | +6.15% | 30,331,377 |
| Jul 24, 2023 | $258.30 | $263.88 | $256.82 | $260.43 | +1.08% | 11,224,330 |
| Jul 17, 2023 | $254.27 | $265.40 | $252.01 | $257.65 | +0.79% | 13,632,365 |
| Jul 10, 2023 | $244.51 | $257.64 | $244.09 | $255.62 | +4.26% | 12,939,628 |
| Jul 3, 2023 | $245.95 | $248.39 | $238.84 | $245.18 | -0.35% | 8,852,147 |
| Jun 26, 2023 | $235.46 | $246.93 | $235.13 | $246.05 | +4.95% | 10,679,479 |
| Jun 20, 2023 | $242.33 | $245.26 | $231.28 | $234.44 | -4.42% | 11,650,869 |
| Jun 12, 2023 | $235.23 | $250.89 | $233.32 | $245.27 | +4.36% | 19,107,579 |
| Jun 5, 2023 | $226.99 | $236.36 | $220.75 | $235.03 | +3.71% | 18,292,650 |
| May 30, 2023 | $211.18 | $227.78 | $205.60 | $226.63 | +7.00% | 20,170,216 |
| May 22, 2023 | $214.25 | $217.16 | $208.60 | $211.80 | -1.39% | 12,020,748 |
| May 15, 2023 | $210.31 | $219.89 | $207.05 | $214.78 | +2.50% | 14,640,723 |
| May 8, 2023 | $216.44 | $218.11 | $207.93 | $209.54 | -2.58% | 14,407,935 |
| May 1, 2023 | $219.34 | $221.96 | $209.33 | $215.09 | -1.70% | 14,297,035 |
| Apr 24, 2023 | $220.53 | $223.69 | $204.04 | $218.80 | -0.67% | 20,931,678 |
| Apr 17, 2023 | $225.01 | $227.50 | $217.50 | $220.27 | -1.52% | 11,937,004 |
| Apr 10, 2023 | $210.22 | $225.83 | $209.32 | $223.68 | +6.94% | 15,262,095 |
| Apr 3, 2023 | $230.01 | $233.85 | $208.94 | $209.17 | -8.60% | 14,969,945 |
| Mar 27, 2023 | $214.93 | $229.06 | $213.92 | $228.84 | +5.45% | 11,537,173 |
| Mar 20, 2023 | $217.35 | $226.59 | $213.14 | $217.01 | +0.93% | 15,404,433 |
| Mar 13, 2023 | $222.58 | $229.59 | $211.43 | $215.01 | -5.29% | 24,869,840 |
| Mar 6, 2023 | $255.65 | $255.70 | $225.80 | $227.01 | -11.08% | 15,690,456 |
| Feb 27, 2023 | $239.10 | $255.40 | $238.71 | $255.31 | +8.10% | 13,479,654 |
| Feb 21, 2023 | $244.50 | $248.00 | $233.02 | $236.17 | -4.69% | 11,575,710 |
| Feb 13, 2023 | $243.50 | $250.86 | $241.65 | $247.79 | +0.05% | 13,674,370 |
| Feb 6, 2023 | $248.11 | $252.14 | $244.64 | $247.67 | -0.04% | 14,582,257 |
| Jan 30, 2023 | $263.34 | $265.00 | $241.80 | $247.76 | -6.34% | 30,705,972 |
| Jan 23, 2023 | $250.75 | $266.04 | $249.27 | $264.54 | +5.94% | 14,000,441 |
| Jan 17, 2023 | $258.86 | $260.50 | $244.30 | $249.71 | -3.39% | 15,310,739 |
| Jan 9, 2023 | $249.01 | $258.58 | $246.00 | $258.46 | +3.86% | 15,780,939 |
| Jan 3, 2023 | $240.68 | $249.91 | $236.20 | $248.86 | +3.88% | 11,340,745 |
| Dec 27, 2022 | $240.69 | $245.05 | $237.70 | $239.56 | -0.13% | 8,825,186 |
| Dec 19, 2022 | $233.90 | $241.91 | $230.93 | $239.87 | +3.07% | 14,505,949 |
| Dec 12, 2022 | $227.55 | $238.22 | $227.02 | $232.72 | +2.39% | 19,732,702 |
| Dec 5, 2022 | $234.80 | $235.91 | $225.56 | $227.29 | -3.74% | 13,188,852 |
| Nov 28, 2022 | $233.94 | $238.47 | $230.79 | $236.13 | +0.18% | 13,713,175 |
| Nov 21, 2022 | $231.55 | $239.63 | $228.27 | $235.70 | +1.85% | 8,392,366 |
| Nov 14, 2022 | $236.00 | $239.85 | $225.51 | $231.43 | -2.14% | 15,777,139 |
| Nov 7, 2022 | $228.00 | $238.40 | $222.67 | $236.49 | +3.79% | 21,506,789 |
| Oct 31, 2022 | $215.34 | $229.73 | $211.36 | $227.85 | +3.88% | 18,198,775 |
| Oct 24, 2022 | $188.65 | $219.50 | $188.45 | $219.34 | +15.31% | 22,045,793 |
| Oct 17, 2022 | $182.30 | $190.41 | $179.20 | $190.22 | +6.75% | 14,140,687 |
| Oct 10, 2022 | $179.81 | $184.95 | $172.71 | $178.19 | +0.36% | 14,014,020 |
| Oct 3, 2022 | $167.43 | $180.98 | $166.05 | $177.55 | +8.21% | 15,694,737 |
| Sep 26, 2022 | $164.00 | $168.48 | $160.60 | $164.08 | -0.10% | 16,143,131 |
| Sep 19, 2022 | $177.25 | $182.73 | $161.73 | $164.24 | -8.49% | 16,053,666 |
| Sep 12, 2022 | $190.85 | $192.70 | $177.77 | $179.47 | -5.29% | 13,461,382 |
| Sep 6, 2022 | $182.90 | $189.76 | $178.08 | $189.49 | +4.79% | 8,834,290 |
| Aug 29, 2022 | $190.00 | $193.17 | $179.85 | $180.83 | -5.78% | 12,216,123 |
| Aug 22, 2022 | $193.11 | $200.37 | $191.55 | $191.92 | -1.88% | 11,406,497 |
| Aug 15, 2022 | $193.40 | $198.40 | $193.07 | $195.60 | -0.63% | 9,042,812 |
| Aug 8, 2022 | $186.77 | $196.97 | $184.16 | $196.84 | +6.18% | 11,824,038 |
| Aug 1, 2022 | $195.08 | $197.19 | $181.12 | $185.39 | -6.49% | 19,921,499 |
| Jul 25, 2022 | $179.17 | $199.49 | $177.77 | $198.25 | +10.99% | 12,887,254 |
| Jul 18, 2022 | $176.13 | $182.80 | $172.71 | $178.62 | +3.02% | 11,499,915 |
| Jul 11, 2022 | $177.41 | $179.77 | $167.08 | $173.38 | -3.19% | 12,694,654 |
| Jul 5, 2022 | $173.77 | $182.50 | $169.29 | $179.10 | +0.45% | 14,084,704 |
| Jun 27, 2022 | $188.08 | $193.10 | $173.72 | $178.29 | -3.88% | 16,445,977 |
| Jun 21, 2022 | $197.10 | $198.42 | $176.02 | $185.49 | -3.71% | 18,304,448 |
| Jun 13, 2022 | $209.58 | $209.87 | $190.87 | $192.64 | -10.47% | 20,277,904 |
| Jun 6, 2022 | $222.90 | $232.35 | $215.01 | $215.18 | -3.46% | 13,188,672 |
| May 31, 2022 | $214.79 | $224.10 | $213.49 | $222.90 | +2.65% | 10,094,490 |
| May 23, 2022 | $199.93 | $217.63 | $199.16 | $217.14 | +9.77% | 12,831,154 |
| May 16, 2022 | $205.02 | $217.90 | $194.04 | $197.82 | -3.19% | 17,832,417 |
| May 9, 2022 | $212.03 | $212.05 | $199.30 | $204.33 | -4.81% | 14,128,706 |
| May 2, 2022 | $210.00 | $223.29 | $207.66 | $214.65 | +1.95% | 13,058,249 |
| Apr 25, 2022 | $215.31 | $218.20 | $202.00 | $210.54 | -2.66% | 21,178,675 |
| Apr 18, 2022 | $228.00 | $237.90 | $215.60 | $216.30 | -5.05% | 17,866,152 |
| Apr 11, 2022 | $217.03 | $229.22 | $214.98 | $227.81 | +4.97% | 12,239,908 |
| Apr 4, 2022 | $219.16 | $222.37 | $213.55 | $217.03 | -1.25% | 13,250,842 |
| Mar 28, 2022 | $222.34 | $225.88 | $216.54 | $219.77 | -1.61% | 15,018,372 |
| Mar 21, 2022 | $221.00 | $227.05 | $220.99 | $223.36 | +1.11% | 11,057,340 |
| Mar 14, 2022 | $216.30 | $221.78 | $210.51 | $220.91 | +2.83% | 19,979,272 |
| Mar 7, 2022 | $194.79 | $217.77 | $193.62 | $214.83 | +9.80% | 29,961,055 |
| Feb 28, 2022 | $184.34 | $196.58 | $180.64 | $195.66 | +4.60% | 24,893,496 |
| Feb 22, 2022 | $191.95 | $194.90 | $179.67 | $187.06 | -2.55% | 16,552,366 |
| Feb 14, 2022 | $200.95 | $205.42 | $191.18 | $191.95 | -4.62% | 16,822,410 |
| Feb 7, 2022 | $198.84 | $206.75 | $198.03 | $201.24 | +1.43% | 14,918,265 |
| Jan 31, 2022 | $199.45 | $205.87 | $194.68 | $198.41 | -1.37% | 20,376,923 |
| Jan 24, 2022 | $211.16 | $218.88 | $196.80 | $201.16 | -6.04% | 27,651,743 |
| Jan 18, 2022 | $227.71 | $230.43 | $212.42 | $214.09 | -6.49% | 17,705,625 |
| Jan 10, 2022 | $224.95 | $229.64 | $216.59 | $228.94 | +2.12% | 18,159,050 |
| Jan 3, 2022 | $207.33 | $225.97 | $205.80 | $224.19 | +8.44% | 20,263,703 |
| Dec 27, 2021 | $205.94 | $208.91 | $205.14 | $206.74 | +0.26% | 7,280,161 |
| Dec 20, 2021 | $197.55 | $207.30 | $193.06 | $206.20 | +2.40% | 12,136,767 |
| Dec 13, 2021 | $203.82 | $208.23 | $198.64 | $201.37 | -1.03% | 15,258,458 |
| Dec 6, 2021 | $199.58 | $206.21 | $198.34 | $203.46 | +2.86% | 12,959,381 |
| Nov 29, 2021 | $201.23 | $201.50 | $191.36 | $197.80 | -0.47% | 21,041,567 |
| Nov 22, 2021 | $201.49 | $208.26 | $196.61 | $198.73 | -0.85% | 13,101,661 |
| Nov 15, 2021 | $210.00 | $210.69 | $199.66 | $200.44 | -4.22% | 12,768,139 |
| Nov 8, 2021 | $215.89 | $216.47 | $206.43 | $209.27 | +1.65% | 19,354,459 |
| Nov 1, 2021 | $204.29 | $208.88 | $201.82 | $205.88 | +0.92% | 14,916,495 |
| Oct 25, 2021 | $201.28 | $209.75 | $195.92 | $204.01 | +1.67% | 18,389,846 |
| Oct 18, 2021 | $197.38 | $205.18 | $195.55 | $200.65 | +0.82% | 14,076,101 |
| Oct 11, 2021 | $196.34 | $199.45 | $187.72 | $199.02 | +1.98% | 19,926,996 |
| Oct 4, 2021 | $194.74 | $196.58 | $187.80 | $195.16 | +0.43% | 15,940,631 |
| Sep 27, 2021 | $197.60 | $201.99 | $191.24 | $194.33 | -1.27% | 17,914,775 |
| Sep 20, 2021 | $193.06 | $197.79 | $186.98 | $196.82 | -1.47% | 24,342,573 |
| Sep 13, 2021 | $207.16 | $207.86 | $199.45 | $199.75 | -2.57% | 19,274,635 |
| Sep 7, 2021 | $210.04 | $210.34 | $204.77 | $205.01 | -2.55% | 10,575,618 |
| Aug 30, 2021 | $213.22 | $213.74 | $206.61 | $210.37 | -1.16% | 14,338,188 |
| Aug 23, 2021 | $207.25 | $215.70 | $205.83 | $212.83 | +3.85% | 12,938,415 |
| Aug 16, 2021 | $217.36 | $218.00 | $203.21 | $204.94 | -6.24% | 17,658,456 |
| Aug 9, 2021 | $207.29 | $223.76 | $206.12 | $218.57 | +4.91% | 21,230,511 |
| Aug 2, 2021 | $208.00 | $210.90 | $203.43 | $208.35 | +0.77% | 15,869,230 |
| Jul 26, 2021 | $209.84 | $214.51 | $203.15 | $206.75 | -1.33% | 17,131,344 |
| Jul 19, 2021 | $202.27 | $211.38 | $199.23 | $209.53 | +0.76% | 16,967,167 |
| Jul 12, 2021 | $216.02 | $219.05 | $207.01 | $207.95 | -4.36% | 15,174,145 |
| Jul 6, 2021 | $217.41 | $218.59 | $209.93 | $217.42 | -0.16% | 13,943,341 |
| Jun 28, 2021 | $216.45 | $219.79 | $213.56 | $217.76 | +0.67% | 14,725,567 |
| Jun 21, 2021 | $211.55 | $221.93 | $211.18 | $216.31 | +3.57% | 30,795,333 |
| Jun 14, 2021 | $220.07 | $221.97 | $205.50 | $208.86 | -5.36% | 31,577,664 |
| Jun 7, 2021 | $244.05 | $244.33 | $220.03 | $220.70 | -9.56% | 22,479,369 |
| Jun 1, 2021 | $244.01 | $246.69 | $240.70 | $244.02 | +1.22% | 8,585,788 |
| May 24, 2021 | $237.69 | $243.37 | $236.22 | $241.08 | +1.62% | 12,593,981 |
| May 17, 2021 | $242.74 | $245.54 | $231.94 | $237.24 | -2.06% | 13,395,017 |
| May 10, 2021 | $243.50 | $245.78 | $234.57 | $242.23 | +0.51% | 14,854,850 |
| May 3, 2021 | $230.00 | $241.89 | $225.35 | $240.99 | +5.65% | 17,498,276 |
| Apr 26, 2021 | $230.57 | $235.20 | $223.20 | $228.11 | -0.87% | 16,185,366 |
| Apr 19, 2021 | $232.90 | $233.43 | $225.60 | $230.11 | -1.39% | 12,377,825 |
| Apr 12, 2021 | $230.30 | $235.94 | $228.05 | $233.36 | +1.13% | 10,454,239 |
| Apr 5, 2021 | $235.00 | $236.68 | $227.17 | $230.75 | -0.86% | 12,029,469 |
| Mar 29, 2021 | $228.10 | $237.01 | $227.59 | $232.74 | +1.41% | 14,441,724 |
| Mar 22, 2021 | $226.62 | $229.84 | $216.04 | $229.50 | +1.87% | 16,429,030 |
| Mar 15, 2021 | $228.87 | $237.78 | $224.05 | $225.29 | -1.62% | 23,095,934 |
| Mar 8, 2021 | $220.97 | $229.02 | $216.14 | $229.00 | +4.02% | 16,103,416 |
| Mar 1, 2021 | $219.31 | $222.58 | $208.47 | $220.16 | +1.98% | 15,560,785 |
| Feb 22, 2021 | $209.63 | $226.67 | $209.34 | $215.88 | +2.84% | 22,402,792 |
| Feb 16, 2021 | $199.75 | $211.46 | $198.58 | $209.91 | +6.02% | 13,417,733 |
| Feb 8, 2021 | $195.00 | $199.71 | $194.39 | $197.99 | +2.59% | 11,856,192 |
| Feb 1, 2021 | $185.96 | $194.33 | $182.02 | $193.00 | +5.56% | 15,476,923 |
| Jan 25, 2021 | $190.56 | $191.37 | $179.34 | $182.84 | -4.74% | 18,425,163 |
| Jan 19, 2021 | $194.29 | $196.11 | $189.31 | $191.94 | -1.38% | 8,840,869 |
| Jan 11, 2021 | $191.56 | $200.17 | $190.31 | $194.62 | +0.19% | 13,965,775 |
| Jan 4, 2021 | $183.00 | $197.37 | $180.25 | $194.26 | +6.72% | 23,531,015 |
| Dec 28, 2020 | $180.48 | $182.23 | $175.11 | $182.02 | +1.37% | 7,437,633 |
| Dec 21, 2020 | $176.94 | $180.89 | $176.32 | $179.56 | -0.77% | 7,014,324 |
| Dec 14, 2020 | $180.60 | $183.33 | $177.47 | $180.96 | +0.93% | 14,485,789 |
| Dec 7, 2020 | $180.39 | $180.74 | $176.23 | $179.29 | -1.60% | 15,287,449 |
| Nov 30, 2020 | $173.61 | $183.81 | $172.28 | $182.21 | +4.07% | 16,054,196 |
| Nov 23, 2020 | $173.76 | $178.32 | $172.78 | $175.08 | +1.65% | 9,336,514 |
| Nov 16, 2020 | $175.00 | $175.38 | $170.19 | $172.23 | +0.30% | 13,641,137 |
| Nov 9, 2020 | $174.03 | $176.37 | $167.47 | $171.71 | +6.46% | 16,121,975 |
| Nov 2, 2020 | $159.20 | $169.00 | $155.23 | $161.29 | +2.70% | 25,802,206 |
| Oct 26, 2020 | $166.64 | $166.64 | $149.63 | $157.05 | -6.85% | 23,252,066 |
| Oct 19, 2020 | $168.74 | $171.26 | $166.74 | $168.59 | -0.09% | 13,483,501 |
| Oct 12, 2020 | $159.97 | $170.51 | $159.52 | $168.75 | +6.17% | 20,216,531 |
| Oct 5, 2020 | $152.17 | $159.39 | $151.28 | $158.94 | +6.00% | 13,419,346 |
| Sep 28, 2020 | $148.00 | $151.25 | $143.75 | $149.94 | +2.76% | 12,857,620 |
| Sep 21, 2020 | $148.56 | $149.50 | $142.73 | $145.91 | -4.25% | 13,265,496 |
| Sep 14, 2020 | $154.00 | $156.25 | $148.36 | $152.39 | -0.94% | 19,566,591 |
| Sep 8, 2020 | $147.00 | $155.48 | $145.72 | $153.83 | +3.81% | 17,744,378 |
| Aug 31, 2020 | $143.50 | $151.20 | $140.91 | $148.18 | +3.17% | 19,686,211 |
| Aug 24, 2020 | $139.76 | $145.85 | $139.08 | $143.63 | +3.76% | 14,478,692 |
| Aug 17, 2020 | $140.15 | $140.60 | $135.65 | $138.43 | -1.09% | 10,501,287 |
| Aug 10, 2020 | $135.73 | $146.20 | $135.68 | $139.96 | +3.74% | 16,907,465 |
| Aug 3, 2020 | $132.30 | $135.94 | $130.67 | $134.92 | +1.54% | 12,634,924 |
| Jul 27, 2020 | $137.15 | $141.08 | $130.21 | $132.88 | -3.42% | 16,721,155 |
| Jul 20, 2020 | $135.76 | $138.69 | $134.26 | $137.58 | +0.50% | 11,512,873 |
| Jul 13, 2020 | $129.42 | $140.99 | $128.85 | $136.90 | +6.94% | 21,244,300 |
| Jul 6, 2020 | $130.13 | $130.50 | $125.12 | $128.01 | +0.23% | 12,145,106 |
| Jun 29, 2020 | $123.72 | $130.34 | $123.28 | $127.72 | +4.35% | 10,912,800 |
| Jun 22, 2020 | $126.36 | $127.57 | $120.80 | $122.39 | -3.98% | 15,479,169 |
| Jun 15, 2020 | $118.51 | $132.44 | $118.01 | $127.46 | +3.50% | 23,167,348 |
| Jun 8, 2020 | $135.32 | $139.94 | $119.35 | $123.15 | -8.86% | 22,439,594 |
| Jun 1, 2020 | $119.86 | $139.37 | $117.61 | $135.12 | +12.48% | 17,492,373 |
| May 26, 2020 | $115.98 | $124.83 | $115.98 | $120.13 | +6.81% | 16,670,167 |
| May 18, 2020 | $112.22 | $117.48 | $111.47 | $112.47 | +4.22% | 17,822,749 |
| May 11, 2020 | $110.16 | $110.77 | $100.22 | $107.92 | -3.74% | 25,583,009 |
| May 4, 2020 | $110.02 | $112.20 | $106.58 | $112.11 | +1.11% | 20,736,203 |
| Apr 27, 2020 | $110.85 | $120.82 | $109.73 | $110.88 | -2.77% | 23,211,514 |
| Apr 20, 2020 | $114.44 | $117.07 | $108.60 | $114.04 | -1.94% | 20,213,655 |
| Apr 13, 2020 | $119.95 | $120.05 | $108.86 | $116.30 | -6.98% | 33,397,458 |
| Apr 6, 2020 | $120.04 | $129.60 | $118.13 | $125.03 | +9.03% | 23,714,993 |
| Mar 30, 2020 | $106.33 | $118.52 | $104.93 | $114.67 | +8.75% | 34,695,561 |
| Mar 23, 2020 | $93.90 | $110.97 | $90.64 | $105.44 | +10.41% | 32,539,897 |
| Mar 16, 2020 | $89.00 | $105.85 | $88.50 | $95.50 | -4.15% | 38,621,332 |
| Mar 9, 2020 | $112.99 | $112.99 | $87.50 | $99.64 | -17.93% | 42,480,781 |
| Mar 2, 2020 | $125.05 | $129.56 | $118.83 | $121.41 | -2.28% | 29,316,568 |
| Feb 24, 2020 | $132.53 | $133.86 | $119.03 | $124.24 | -9.45% | 29,380,409 |
| Feb 18, 2020 | $137.46 | $138.89 | $135.08 | $137.21 | -0.57% | 11,538,907 |
| Feb 10, 2020 | $133.04 | $140.50 | $132.78 | $137.99 | +3.46% | 14,068,100 |
| Feb 3, 2020 | $131.44 | $138.33 | $129.30 | $133.37 | +1.54% | 18,431,449 |
| Jan 27, 2020 | $136.90 | $137.81 | $130.54 | $131.35 | -6.43% | 18,953,260 |
| Jan 21, 2020 | $147.20 | $147.87 | $139.26 | $140.38 | -5.01% | 11,788,527 |
| Jan 13, 2020 | $146.53 | $148.27 | $145.20 | $147.78 | +1.13% | 15,143,336 |
| Jan 6, 2020 | $147.27 | $148.57 | $145.51 | $146.13 | -1.56% | 12,223,831 |
| Dec 30, 2019 | $148.42 | $150.55 | $146.79 | $148.44 | +0.11% | 10,154,131 |
| Dec 23, 2019 | $147.68 | $148.93 | $146.78 | $148.28 | +0.48% | 6,436,710 |
| Dec 16, 2019 | $147.71 | $148.30 | $144.30 | $147.57 | +1.40% | 18,280,132 |
| Dec 9, 2019 | $142.97 | $148.40 | $141.75 | $145.53 | +1.97% | 12,794,110 |
| Dec 2, 2019 | $145.20 | $146.04 | $138.56 | $142.72 | -1.39% | 13,896,742 |
| Nov 25, 2019 | $144.75 | $146.65 | $143.70 | $144.73 | +0.59% | 9,867,329 |
| Nov 18, 2019 | $144.24 | $144.78 | $140.10 | $143.88 | -0.98% | 13,765,041 |
| Nov 11, 2019 | $146.74 | $148.47 | $143.21 | $145.31 | -1.92% | 13,690,109 |
| Nov 4, 2019 | $145.35 | $148.41 | $144.66 | $148.16 | +2.54% | 20,286,012 |
| Oct 28, 2019 | $139.97 | $144.61 | $136.39 | $144.49 | +3.41% | 24,807,779 |
| Oct 21, 2019 | $131.95 | $139.98 | $130.70 | $139.73 | +6.90% | 32,580,107 |
| Oct 14, 2019 | $126.81 | $132.86 | $126.01 | $130.71 | +1.80% | 17,003,986 |
| Oct 7, 2019 | $120.85 | $130.38 | $117.69 | $128.40 | +6.08% | 18,624,937 |
| Sep 30, 2019 | $126.34 | $128.50 | $117.25 | $121.04 | -4.38% | 16,491,361 |
| Sep 23, 2019 | $127.34 | $129.00 | $125.02 | $126.59 | -1.23% | 13,415,884 |
| Sep 16, 2019 | $132.99 | $133.80 | $127.87 | $128.16 | -4.20% | 17,977,518 |
| Sep 9, 2019 | $123.39 | $133.99 | $123.20 | $133.78 | +9.03% | 29,805,225 |
| Sep 3, 2019 | $117.90 | $124.34 | $115.40 | $122.70 | +3.11% | 16,157,436 |
| Aug 26, 2019 | $115.06 | $119.59 | $111.75 | $119.00 | +4.33% | 17,919,034 |
| Aug 19, 2019 | $118.22 | $119.32 | $113.32 | $114.06 | -2.04% | 16,043,009 |
| Aug 12, 2019 | $118.95 | $122.00 | $113.97 | $116.43 | -2.47% | 22,035,562 |
| Aug 5, 2019 | $122.11 | $123.65 | $118.65 | $119.38 | -4.14% | 21,785,501 |
| Jul 29, 2019 | $133.49 | $134.65 | $123.50 | $124.54 | -6.30% | 21,793,426 |
| Jul 22, 2019 | $136.37 | $138.23 | $128.45 | $132.92 | -2.43% | 29,116,153 |
| Jul 15, 2019 | $138.38 | $140.62 | $134.04 | $136.23 | -1.54% | 20,689,627 |
| Jul 8, 2019 | $135.15 | $138.38 | $132.55 | $138.36 | +2.12% | 16,608,218 |
| Jul 1, 2019 | $139.30 | $140.17 | $133.22 | $135.49 | -0.59% | 13,662,088 |
| Jun 24, 2019 | $133.64 | $137.27 | $132.63 | $136.29 | +1.79% | 24,357,169 |
| Jun 17, 2019 | $127.21 | $135.25 | $126.68 | $133.89 | +5.23% | 20,757,348 |
| Jun 10, 2019 | $125.47 | $129.60 | $125.24 | $127.23 | +2.23% | 17,281,430 |
| Jun 3, 2019 | $119.91 | $125.63 | $119.76 | $124.46 | +3.88% | 17,664,251 |
| May 28, 2019 | $122.90 | $123.46 | $118.74 | $119.81 | -2.51% | 17,809,397 |
| May 20, 2019 | $121.56 | $125.44 | $121.31 | $122.90 | +0.11% | 25,193,239 |
| May 13, 2019 | $127.51 | $128.56 | $122.32 | $122.76 | -6.53% | 25,914,787 |
| May 6, 2019 | $134.78 | $137.49 | $127.92 | $131.34 | -5.55% | 25,776,665 |
| Apr 29, 2019 | $139.50 | $140.45 | $134.38 | $139.06 | +0.02% | 20,225,322 |
| Apr 22, 2019 | $142.95 | $143.18 | $134.09 | $139.03 | -3.02% | 28,467,884 |
| Apr 15, 2019 | $141.67 | $144.77 | $139.59 | $143.36 | +1.53% | 13,672,919 |
| Apr 8, 2019 | $140.00 | $141.92 | $136.07 | $141.20 | +0.60% | 16,263,033 |
| Apr 1, 2019 | $137.69 | $141.15 | $136.32 | $140.36 | +3.59% | 18,092,635 |
| Mar 25, 2019 | $129.59 | $136.28 | $129.23 | $135.49 | +4.41% | 15,332,353 |
| Mar 18, 2019 | $132.70 | $135.71 | $129.49 | $129.77 | -2.19% | 19,287,248 |
| Mar 11, 2019 | $131.91 | $134.53 | $131.60 | $132.67 | +1.00% | 23,170,211 |
| Mar 4, 2019 | $138.80 | $139.77 | $130.23 | $131.35 | -4.45% | 19,303,766 |
| Feb 25, 2019 | $140.99 | $142.55 | $135.27 | $137.47 | -0.87% | 22,799,298 |
| Feb 19, 2019 | $135.35 | $140.98 | $135.00 | $138.68 | +1.82% | 17,596,508 |
| Feb 11, 2019 | $128.95 | $136.25 | $128.69 | $136.20 | +5.91% | 18,419,685 |
| Feb 4, 2019 | $130.88 | $132.10 | $126.55 | $128.60 | -1.76% | 17,997,348 |
| Jan 28, 2019 | $126.99 | $133.86 | $123.15 | $130.91 | -4.35% | 45,153,217 |
| Jan 22, 2019 | $134.93 | $136.89 | $130.15 | $136.86 | +0.19% | 18,550,320 |
| Jan 14, 2019 | $130.31 | $137.72 | $129.13 | $136.60 | +3.41% | 24,043,361 |
| Jan 7, 2019 | $128.59 | $133.12 | $126.70 | $132.10 | +3.08% | 19,927,835 |
| Dec 31, 2018 | $126.60 | $128.59 | $120.44 | $128.15 | +2.02% | 19,848,529 |
| Dec 24, 2018 | $118.17 | $128.25 | $116.09 | $125.61 | +4.61% | 15,966,364 |
| Dec 17, 2018 | $126.80 | $128.95 | $119.57 | $120.07 | -5.29% | 34,995,356 |
| Dec 10, 2018 | $122.41 | $129.11 | $121.16 | $126.77 | +2.61% | 24,511,203 |
| Dec 3, 2018 | $141.88 | $142.41 | $122.75 | $123.55 | -8.93% | 30,420,143 |
| Nov 26, 2018 | $123.65 | $135.97 | $122.39 | $135.67 | +10.91% | 27,810,211 |
| Nov 19, 2018 | $129.15 | $129.49 | $121.23 | $122.32 | -5.88% | 21,006,688 |
| Nov 12, 2018 | $127.18 | $131.92 | $123.13 | $129.96 | +2.40% | 28,962,127 |
| Nov 5, 2018 | $126.09 | $135.22 | $124.55 | $126.91 | +0.89% | 30,628,116 |
| Oct 29, 2018 | $116.88 | $128.30 | $112.06 | $125.79 | +9.34% | 44,209,975 |
| Oct 22, 2018 | $132.68 | $133.13 | $112.25 | $115.05 | -12.39% | 71,589,500 |
| Oct 15, 2018 | $142.00 | $143.89 | $131.27 | $131.32 | -7.57% | 29,393,010 |
| Oct 8, 2018 | $151.95 | $153.66 | $139.75 | $142.07 | -7.33% | 31,013,813 |
| Oct 1, 2018 | $153.61 | $159.37 | $151.50 | $153.31 | +0.54% | 23,133,822 |
| Sep 24, 2018 | $156.00 | $156.10 | $150.56 | $152.49 | -2.49% | 16,375,118 |
| Sep 17, 2018 | $144.85 | $157.72 | $144.55 | $156.38 | +7.92% | 26,938,294 |
| Sep 10, 2018 | $141.77 | $147.20 | $140.37 | $144.90 | +2.53% | 19,486,244 |
| Sep 4, 2018 | $137.86 | $142.14 | $136.93 | $141.32 | +1.78% | 16,988,213 |
| Aug 27, 2018 | $139.40 | $143.77 | $138.38 | $138.85 | +0.46% | 20,668,456 |
| Aug 20, 2018 | $139.82 | $140.96 | $136.42 | $138.21 | -0.81% | 14,797,576 |
| Aug 13, 2018 | $135.92 | $140.21 | $129.43 | $139.34 | +2.52% | 25,069,366 |
| Aug 6, 2018 | $138.52 | $143.32 | $134.73 | $135.92 | -1.87% | 20,967,199 |
| Jul 30, 2018 | $145.71 | $146.70 | $135.69 | $138.51 | -2.84% | 35,517,275 |
| Jul 23, 2018 | $136.62 | $143.95 | $135.60 | $142.56 | +4.20% | 23,674,328 |
| Jul 16, 2018 | $140.88 | $141.50 | $136.53 | $136.82 | -2.79% | 20,224,904 |
| Jul 9, 2018 | $136.22 | $141.86 | $135.84 | $140.75 | +3.94% | 21,615,058 |
| Jul 2, 2018 | $133.80 | $137.35 | $133.20 | $135.41 | -0.19% | 11,535,800 |
| Jun 25, 2018 | $138.86 | $139.46 | $132.68 | $135.67 | -3.05% | 24,243,824 |
| Jun 18, 2018 | $148.42 | $149.46 | $139.12 | $139.94 | -6.72% | 25,670,796 |
| Jun 11, 2018 | $155.19 | $159.19 | $148.43 | $150.02 | -3.41% | 22,206,058 |
| Jun 4, 2018 | $154.79 | $157.93 | $152.02 | $155.32 | +1.17% | 15,475,614 |
| May 29, 2018 | $154.26 | $155.98 | $151.50 | $153.52 | -1.50% | 13,776,615 |
| May 21, 2018 | $159.26 | $161.60 | $153.72 | $155.85 | +0.09% | 18,617,907 |
| May 14, 2018 | $155.61 | $156.84 | $151.71 | $155.71 | +0.55% | 17,131,661 |
| May 7, 2018 | $148.18 | $156.74 | $148.00 | $154.86 | +5.80% | 22,769,847 |
| Apr 30, 2018 | $145.21 | $147.19 | $138.15 | $146.37 | +1.14% | 26,640,967 |
| Apr 23, 2018 | $154.65 | $161.10 | $142.16 | $144.72 | -5.57% | 49,674,606 |
| Apr 16, 2018 | $151.74 | $157.12 | $150.28 | $153.25 | +2.01% | 18,017,666 |
| Apr 9, 2018 | $144.80 | $152.91 | $142.80 | $150.23 | +5.06% | 18,596,573 |
| Apr 2, 2018 | $146.44 | $148.88 | $138.05 | $142.99 | -2.98% | 26,636,659 |
| Mar 26, 2018 | $147.82 | $151.12 | $143.63 | $147.38 | +2.14% | 19,503,257 |
| Mar 19, 2018 | $154.24 | $157.28 | $143.79 | $144.29 | -7.78% | 27,643,379 |
| Mar 12, 2018 | $158.24 | $159.34 | $151.31 | $156.46 | -1.13% | 30,586,002 |
| Mar 5, 2018 | $145.15 | $158.42 | $144.01 | $158.25 | +8.11% | 28,134,755 |
| Feb 26, 2018 | $163.05 | $164.60 | $145.86 | $146.38 | -9.87% | 36,595,525 |
| Feb 20, 2018 | $155.17 | $162.48 | $154.27 | $162.41 | +3.92% | 18,431,384 |
| Feb 12, 2018 | $151.87 | $161.00 | $150.25 | $156.29 | +4.74% | 27,568,418 |
| Feb 5, 2018 | $154.93 | $158.93 | $142.85 | $149.21 | -5.26% | 50,939,071 |
| Jan 29, 2018 | $165.58 | $165.88 | $156.53 | $157.49 | -5.73% | 37,096,457 |
| Jan 22, 2018 | $170.32 | $173.10 | $162.46 | $167.06 | -1.97% | 42,418,704 |
| Jan 16, 2018 | $172.90 | $173.24 | $167.57 | $170.41 | +0.06% | 24,463,219 |
| Jan 8, 2018 | $164.11 | $170.67 | $162.55 | $170.30 | +5.15% | 24,244,474 |
| Jan 2, 2018 | $158.30 | $162.05 | $155.40 | $161.96 | +2.78% | 18,059,811 |
| Dec 26, 2017 | $156.04 | $158.65 | $155.66 | $157.58 | +1.17% | 11,060,343 |
| Dec 18, 2017 | $147.75 | $155.80 | $146.80 | $155.75 | +6.18% | 16,660,665 |
| Dec 11, 2017 | $144.63 | $149.05 | $143.21 | $146.69 | +1.97% | 24,327,757 |
| Dec 4, 2017 | $144.25 | $145.19 | $139.19 | $143.86 | +1.65% | 17,128,581 |
| Nov 27, 2017 | $137.47 | $142.40 | $136.89 | $141.52 | +3.01% | 20,981,905 |
| Nov 20, 2017 | $136.44 | $138.42 | $136.25 | $137.39 | +0.93% | 10,176,601 |
| Nov 13, 2017 | $135.53 | $138.12 | $133.81 | $136.13 | -0.26% | 13,805,400 |
| Nov 6, 2017 | $136.80 | $138.90 | $134.65 | $136.48 | -0.11% | 12,891,925 |
| Oct 30, 2017 | $137.30 | $137.81 | $135.08 | $136.63 | -0.86% | 15,486,168 |
| Oct 23, 2017 | $131.95 | $140.44 | $131.16 | $137.81 | +4.91% | 41,471,684 |
| Oct 16, 2017 | $131.25 | $132.12 | $129.40 | $131.36 | +0.50% | 15,716,316 |
| Oct 9, 2017 | $126.92 | $131.41 | $125.94 | $130.71 | +2.98% | 15,422,897 |
| Oct 2, 2017 | $124.40 | $127.09 | $123.95 | $126.93 | +1.78% | 12,652,835 |
| Sep 25, 2017 | $124.37 | $125.55 | $123.62 | $124.71 | +0.23% | 11,999,482 |
| Sep 18, 2017 | $123.62 | $125.42 | $122.85 | $124.43 | +2.52% | 15,522,562 |
| Sep 11, 2017 | $118.82 | $121.57 | $117.47 | $121.37 | +3.01% | 19,112,627 |
| Sep 5, 2017 | $118.14 | $119.19 | $116.50 | $117.82 | -0.39% | 14,088,483 |
| Aug 28, 2017 | $115.76 | $118.83 | $114.30 | $118.28 | +2.54% | 16,100,547 |
| Aug 21, 2017 | $113.75 | $116.64 | $113.27 | $115.35 | +1.26% | 14,566,145 |
| Aug 14, 2017 | $113.46 | $114.64 | $112.69 | $113.92 | +0.95% | 13,792,663 |
| Aug 7, 2017 | $114.48 | $115.46 | $112.75 | $112.85 | -1.31% | 13,332,208 |
| Jul 31, 2017 | $114.50 | $114.66 | $112.09 | $114.35 | +0.22% | 16,032,025 |
| Jul 24, 2017 | $107.86 | $114.90 | $107.29 | $114.10 | +7.05% | 36,086,169 |
| Jul 17, 2017 | $108.00 | $109.38 | $105.11 | $106.59 | -2.00% | 17,818,153 |
| Jul 10, 2017 | $106.73 | $110.00 | $106.24 | $108.77 | +1.73% | 16,649,608 |
| Jul 3, 2017 | $106.51 | $107.89 | $105.85 | $106.92 | -0.50% | 11,521,436 |
| Jun 26, 2017 | $104.66 | $108.04 | $103.44 | $107.46 | +3.22% | 18,603,899 |
| Jun 19, 2017 | $107.95 | $108.18 | $102.30 | $104.11 | -3.24% | 31,576,957 |
| Jun 12, 2017 | $105.65 | $107.91 | $103.80 | $107.60 | +1.59% | 25,108,495 |
| Jun 5, 2017 | $105.58 | $107.17 | $102.45 | $105.92 | -0.03% | 21,760,616 |
| May 30, 2017 | $105.26 | $106.76 | $103.60 | $105.95 | +0.27% | 15,251,140 |
| May 22, 2017 | $102.67 | $105.94 | $101.81 | $105.66 | +3.15% | 20,989,828 |
| May 15, 2017 | $101.59 | $102.86 | $97.74 | $102.43 | +1.71% | 22,043,770 |
| May 8, 2017 | $99.48 | $101.92 | $98.94 | $100.71 | +1.07% | 28,864,262 |
| May 1, 2017 | $102.65 | $102.99 | $98.64 | $99.64 | -2.56% | 24,497,566 |
| Apr 24, 2017 | $95.84 | $105.98 | $95.80 | $102.26 | +8.42% | 45,708,755 |
| Apr 17, 2017 | $93.69 | $95.97 | $92.98 | $94.32 | +1.31% | 21,556,583 |
| Apr 10, 2017 | $96.31 | $97.89 | $93.09 | $93.10 | -2.53% | 18,873,158 |
| Apr 3, 2017 | $92.43 | $96.73 | $91.00 | $95.52 | +2.98% | 25,407,163 |
| Mar 27, 2017 | $90.90 | $93.37 | $90.34 | $92.76 | +0.66% | 17,497,326 |
| Mar 20, 2017 | $93.13 | $95.48 | $91.56 | $92.15 | -0.82% | 25,487,967 |
| Mar 13, 2017 | $93.33 | $94.09 | $90.62 | $92.91 | +0.65% | 27,449,176 |
| Mar 6, 2017 | $94.32 | $96.23 | $90.41 | $92.31 | -2.95% | 35,170,845 |
| Feb 27, 2017 | $95.48 | $98.97 | $92.84 | $95.12 | -0.38% | 46,185,156 |
| Feb 21, 2017 | $98.87 | $99.20 | $93.50 | $95.48 | -3.41% | 17,980,670 |
| Feb 13, 2017 | $97.69 | $99.07 | $97.16 | $98.85 | +2.64% | 22,345,157 |
| Feb 6, 2017 | $92.81 | $96.62 | $92.11 | $96.31 | +3.25% | 23,276,206 |
| Jan 30, 2017 | $98.40 | $98.59 | $92.81 | $93.28 | -5.77% | 23,001,238 |
| Jan 23, 2017 | $94.60 | $99.46 | $93.56 | $98.99 | +4.66% | 32,024,660 |
| Jan 17, 2017 | $94.24 | $95.00 | $92.53 | $94.58 | +0.11% | 17,037,444 |
| Jan 9, 2017 | $92.93 | $94.75 | $92.20 | $94.48 | +1.55% | 16,503,698 |
| Jan 3, 2017 | $94.00 | $95.19 | $92.41 | $93.04 | +0.32% | 17,539,392 |
| Dec 27, 2016 | $94.34 | $94.90 | $92.33 | $92.74 | -1.68% | 10,270,950 |
| Dec 19, 2016 | $91.93 | $94.83 | $91.00 | $94.32 | +1.88% | 15,066,785 |
| Dec 12, 2016 | $96.01 | $96.65 | $92.53 | $92.58 | -3.09% | 25,071,302 |
| Dec 5, 2016 | $95.87 | $97.40 | $94.07 | $95.53 | +0.41% | 23,951,261 |
| Nov 28, 2016 | $95.51 | $97.39 | $93.63 | $95.14 | -0.70% | 27,753,093 |
| Nov 21, 2016 | $93.13 | $96.44 | $92.78 | $95.81 | +3.76% | 15,524,322 |
| Nov 14, 2016 | $93.25 | $95.50 | $91.90 | $92.34 | – | 24,140,635 |
Seasonality
CAT 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 | 2.7% | 1.7% | 0.6% | 1.6% | 1.2% | 3.4% | 2.6% | -0.5% | 2.9% | 2.3% | 6.0% | 3.0% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 15.0% | 13.0% | -4.6% | 25.9% | -1.6% | 21.6% | -23.3% | -2.1% | 1.7% | -23.2% | ||
| 2025 | 2.8% | -7.4% | -4.1% | -5.8% | 12.5% | 11.5% | 13.2% | -4.3% | 13.9% | 21.3% | -0.3% | -0.5% |
| 2024 | 2.0% | 11.2% | 9.7% | -8.4% | 1.2% | -1.6% | 4.4% | 2.9% | 9.8% | -3.5% | 8.0% | -10.7% |
| 2023 | 5.8% | -5.0% | -4.5% | -3.9% | -6.0% | 19.6% | 8.3% | 6.0% | -2.9% | -16.8% | 10.9% | 17.9% |
| 2022 | -2.0% | -6.9% | 18.8% | -5.1% | 2.5% | -17.2% | 11.7% | -6.8% | -11.2% | 32.8% | 9.2% | 1.3% |
| 2021 | 1.0% | 18.1% | 7.4% | -1.2% | 5.7% | -9.7% | -4.5% | 2.0% | -9.0% | 6.9% | -5.2% | 6.9% |
| 2020 | -10.4% | -5.4% | -6.6% | 1.2% | 3.2% | 5.3% | 5.8% | 7.1% | 4.8% | 5.9% | 10.5% | 4.9% |
| 2019 | 5.5% | 3.1% | -1.3% | 3.5% | -14.1% | 13.8% | -2.6% | -9.6% | 6.1% | 10.0% | 5.0% | 2.0% |
| 2018 | 3.8% | -5.0% | -4.7% | -1.6% | 5.2% | -10.7% | 6.6% | -3.4% | 9.8% | -19.9% | 11.8% | -6.3% |
| 2017 | 4.0% | 1.0% | -4.0% | 11.2% | 3.1% | 1.9% | 6.8% | 3.1% | 6.1% | 9.5% | 3.9% | 11.6% |