Chubb Ltd (CB) stock
CBNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3013% above fair value
$364.12+1.84 (+0.51%)
Close on Oct 30, 2026Market cap $140.48BP/E 12.9Yield 1.05%
Price history
Chubb share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$364.12
+0.51% on the day
52-week range
$273.35 – $369.00
-1.3% from the high
Change over 52 weeks
+31.0%
From $278.06 on Oct 30, 2025
Average volume
1.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $356.67 | $369.00 | $352.42 | $364.12 | +2.54% | 8,210,825 |
| Oct 19, 2026 | $357.19 | $364.86 | $351.61 | $355.11 | -1.30% | 9,298,990 |
| Oct 12, 2026 | $343.11 | $359.84 | $342.76 | $359.79 | +5.45% | 6,793,046 |
| Oct 5, 2026 | $330.69 | $345.47 | $328.81 | $341.20 | +3.12% | 7,312,457 |
| Sep 28, 2026 | $333.84 | $334.25 | $325.00 | $330.89 | -0.74% | 8,689,310 |
| Sep 21, 2026 | $339.65 | $341.34 | $332.78 | $333.37 | -2.13% | 6,896,735 |
| Sep 14, 2026 | $342.71 | $344.52 | $337.24 | $340.64 | +0.71% | 9,903,544 |
| Sep 8, 2026 | $340.00 | $342.90 | $333.63 | $338.25 | -0.98% | 5,267,761 |
| Aug 31, 2026 | $340.22 | $349.03 | $337.77 | $341.59 | +0.49% | 9,172,107 |
| Aug 24, 2026 | $342.96 | $347.04 | $336.64 | $339.92 | -0.31% | 7,634,733 |
| Aug 17, 2026 | $344.95 | $348.78 | $340.19 | $340.99 | -0.77% | 8,658,620 |
| Aug 10, 2026 | $350.10 | $351.25 | $342.61 | $343.64 | -1.90% | 8,061,909 |
| Aug 3, 2026 | $350.99 | $356.85 | $342.22 | $350.31 | -0.11% | 7,510,501 |
| Jul 27, 2026 | $358.98 | $365.91 | $347.00 | $350.68 | -2.52% | 8,725,795 |
| Jul 20, 2026 | $352.27 | $360.25 | $338.05 | $359.75 | +2.16% | 13,201,819 |
| Jul 13, 2026 | $352.50 | $355.70 | $334.04 | $352.16 | +1.24% | 10,852,419 |
| Jul 6, 2026 | $359.12 | $365.29 | $343.08 | $347.83 | -3.69% | 8,635,403 |
| Jun 29, 2026 | $340.00 | $361.33 | $339.19 | $361.17 | +5.78% | 6,718,831 |
| Jun 22, 2026 | $325.37 | $342.71 | $324.57 | $341.44 | +5.58% | 8,814,314 |
| Jun 15, 2026 | $324.96 | $331.99 | $322.00 | $323.40 | -1.44% | 6,847,928 |
| Jun 8, 2026 | $325.78 | $333.55 | $319.71 | $328.14 | +0.57% | 7,792,834 |
| Jun 1, 2026 | $310.12 | $328.60 | $308.61 | $326.27 | +4.66% | 9,801,785 |
| May 26, 2026 | $328.00 | $329.78 | $310.68 | $311.73 | -4.93% | 8,632,004 |
| May 18, 2026 | $324.42 | $334.03 | $323.35 | $327.89 | +1.15% | 6,978,066 |
| May 11, 2026 | $321.70 | $325.82 | $315.04 | $324.15 | +1.41% | 7,525,074 |
| May 4, 2026 | $324.21 | $328.63 | $318.55 | $319.64 | -2.02% | 6,395,339 |
| Apr 27, 2026 | $323.48 | $332.65 | $321.68 | $326.22 | +0.03% | 9,302,663 |
| Apr 20, 2026 | $331.87 | $334.97 | $320.00 | $326.12 | -1.42% | 9,104,963 |
| Apr 13, 2026 | $327.91 | $332.40 | $324.50 | $330.83 | +0.89% | 8,394,220 |
| Apr 6, 2026 | $326.69 | $336.14 | $323.02 | $327.91 | -0.13% | 6,094,539 |
| Mar 30, 2026 | $321.88 | $330.53 | $320.35 | $328.33 | +2.90% | 5,229,205 |
| Mar 23, 2026 | $326.87 | $329.50 | $318.31 | $319.09 | -1.08% | 7,665,058 |
| Mar 16, 2026 | $329.82 | $334.34 | $321.14 | $322.58 | -1.94% | 10,739,247 |
| Mar 9, 2026 | $326.15 | $333.44 | $320.08 | $328.97 | +0.30% | 9,233,488 |
| Mar 2, 2026 | $341.75 | $345.67 | $322.68 | $328.00 | -3.77% | 9,798,240 |
| Feb 23, 2026 | $331.50 | $342.69 | $330.18 | $340.86 | +2.79% | 8,903,411 |
| Feb 17, 2026 | $328.02 | $333.53 | $326.63 | $331.62 | +2.05% | 6,323,993 |
| Feb 9, 2026 | $330.89 | $335.60 | $322.29 | $324.95 | -1.82% | 9,696,113 |
| Feb 2, 2026 | $310.91 | $335.34 | $308.34 | $330.97 | +6.92% | 10,552,446 |
| Jan 26, 2026 | $302.68 | $309.70 | $299.09 | $309.56 | +2.87% | 7,012,892 |
| Jan 20, 2026 | $299.95 | $304.76 | $296.06 | $300.91 | +0.05% | 7,627,434 |
| Jan 12, 2026 | $307.08 | $309.38 | $299.03 | $300.77 | -1.97% | 8,074,396 |
| Jan 5, 2026 | $308.00 | $316.94 | $306.35 | $306.81 | -1.05% | 8,438,480 |
| Dec 29, 2025 | $314.36 | $315.08 | $307.22 | $310.06 | -1.09% | 3,994,318 |
| Dec 22, 2025 | $309.35 | $314.68 | $308.50 | $313.47 | +0.92% | 3,523,095 |
| Dec 15, 2025 | $309.14 | $313.46 | $308.50 | $310.60 | +0.69% | 14,070,056 |
| Dec 8, 2025 | $294.50 | $308.98 | $293.37 | $308.47 | +4.57% | 11,876,933 |
| Dec 1, 2025 | $296.57 | $297.91 | $291.03 | $295.00 | -0.40% | 9,508,307 |
| Nov 24, 2025 | $299.00 | $299.53 | $294.31 | $296.18 | -0.71% | 4,622,255 |
| Nov 17, 2025 | $297.04 | $301.03 | $292.78 | $298.29 | +0.95% | 7,959,242 |
| Nov 10, 2025 | $285.44 | $300.00 | $284.63 | $295.49 | +2.76% | 7,468,539 |
| Nov 3, 2025 | $276.00 | $287.64 | $273.35 | $287.55 | +3.83% | 7,709,295 |
| Oct 27, 2025 | $279.70 | $281.73 | $273.42 | $276.94 | -1.77% | 10,348,046 |
| Oct 20, 2025 | $269.37 | $284.37 | $266.40 | $281.94 | +5.12% | 13,475,343 |
| Oct 13, 2025 | $282.72 | $285.62 | $265.30 | $268.21 | -5.23% | 10,356,034 |
| Oct 6, 2025 | $285.00 | $290.50 | $281.99 | $283.01 | -0.33% | 6,085,124 |
| Sep 29, 2025 | $280.41 | $285.18 | $276.85 | $283.96 | +1.16% | 7,518,027 |
| Sep 22, 2025 | $273.74 | $282.16 | $271.83 | $280.69 | +2.48% | 7,363,088 |
| Sep 15, 2025 | $277.45 | $277.92 | $270.69 | $273.89 | -1.52% | 14,177,309 |
| Sep 8, 2025 | $276.47 | $283.31 | $273.92 | $278.11 | +0.26% | 7,996,413 |
| Sep 2, 2025 | $276.64 | $281.00 | $273.04 | $277.38 | +0.84% | 6,827,393 |
| Aug 25, 2025 | $276.60 | $277.65 | $270.60 | $275.07 | -0.94% | 7,948,592 |
| Aug 18, 2025 | $273.65 | $281.72 | $272.32 | $277.69 | +1.27% | 10,265,150 |
| Aug 11, 2025 | $271.66 | $277.14 | $269.71 | $274.21 | +1.09% | 6,678,329 |
| Aug 4, 2025 | $267.50 | $271.76 | $266.60 | $271.24 | +1.44% | 6,274,002 |
| Jul 28, 2025 | $268.77 | $269.82 | $264.10 | $267.40 | -0.65% | 13,110,121 |
| Jul 21, 2025 | $274.00 | $279.45 | $264.54 | $269.15 | -1.82% | 14,639,817 |
| Jul 14, 2025 | $277.93 | $280.30 | $273.23 | $274.13 | -1.41% | 9,511,412 |
| Jul 7, 2025 | $282.60 | $284.27 | $277.08 | $278.05 | -2.03% | 7,731,162 |
| Jun 30, 2025 | $284.32 | $290.50 | $277.63 | $283.80 | -0.46% | 7,948,082 |
| Jun 23, 2025 | $284.26 | $288.94 | $281.50 | $285.12 | +0.46% | 9,501,564 |
| Jun 16, 2025 | $287.59 | $289.33 | $281.39 | $283.82 | -1.04% | 5,862,828 |
| Jun 9, 2025 | $292.24 | $293.00 | $283.20 | $286.79 | -2.39% | 7,068,137 |
| Jun 2, 2025 | $294.73 | $300.27 | $289.06 | $293.82 | -1.14% | 7,865,532 |
| May 26, 2025 | $287.52 | $298.52 | $285.11 | $297.20 | +3.88% | 8,136,850 |
| May 19, 2025 | $294.48 | $296.00 | $285.11 | $286.10 | -2.80% | 6,542,152 |
| May 12, 2025 | $289.01 | $294.39 | $281.00 | $294.33 | +1.54% | 8,357,815 |
| May 5, 2025 | $287.12 | $292.89 | $284.49 | $289.88 | +0.89% | 5,397,239 |
| Apr 28, 2025 | $280.23 | $287.79 | $279.29 | $287.31 | +2.94% | 8,233,320 |
| Apr 21, 2025 | $285.00 | $292.16 | $275.99 | $279.11 | -2.27% | 9,570,389 |
| Apr 14, 2025 | $285.09 | $290.55 | $282.34 | $285.59 | +0.78% | 6,439,923 |
| Apr 7, 2025 | $278.43 | $288.50 | $266.74 | $283.37 | +0.96% | 12,084,625 |
| Mar 31, 2025 | $297.23 | $306.91 | $279.56 | $280.68 | -5.32% | 10,785,538 |
| Mar 24, 2025 | $291.86 | $301.99 | $288.36 | $296.44 | +1.72% | 7,032,994 |
| Mar 17, 2025 | $292.94 | $299.33 | $289.94 | $291.43 | -0.86% | 10,378,855 |
| Mar 10, 2025 | $286.12 | $295.73 | $280.40 | $293.96 | +2.57% | 13,909,399 |
| Mar 3, 2025 | $286.57 | $291.50 | $282.77 | $286.59 | +0.39% | 8,284,652 |
| Feb 24, 2025 | $268.78 | $286.39 | $268.56 | $285.48 | +6.82% | 8,593,018 |
| Feb 18, 2025 | $264.80 | $268.65 | $263.14 | $267.25 | +1.03% | 4,385,307 |
| Feb 10, 2025 | $270.00 | $270.54 | $264.25 | $264.52 | -2.09% | 7,476,808 |
| Feb 3, 2025 | $269.30 | $275.46 | $268.30 | $270.16 | -0.63% | 6,458,860 |
| Jan 27, 2025 | $269.37 | $281.20 | $267.68 | $271.88 | +1.94% | 8,860,731 |
| Jan 21, 2025 | $270.00 | $272.79 | $264.45 | $266.70 | -1.03% | 7,272,066 |
| Jan 13, 2025 | $256.97 | $275.33 | $256.00 | $269.48 | +4.57% | 10,213,480 |
| Jan 6, 2025 | $271.51 | $271.97 | $252.16 | $257.71 | -5.16% | 11,183,546 |
| Dec 30, 2024 | $275.27 | $277.71 | $270.25 | $271.73 | -2.14% | 4,435,231 |
| Dec 23, 2024 | $271.50 | $280.34 | $271.50 | $277.68 | +1.64% | 3,507,757 |
| Dec 16, 2024 | $276.10 | $277.82 | $270.60 | $273.20 | -1.05% | 11,370,020 |
| Dec 9, 2024 | $283.00 | $284.59 | $272.39 | $276.09 | -2.55% | 8,266,075 |
| Dec 2, 2024 | $290.00 | $292.50 | $282.12 | $283.32 | -1.87% | 7,537,280 |
| Nov 25, 2024 | $285.16 | $292.75 | $282.87 | $288.73 | +1.23% | 5,535,364 |
| Nov 18, 2024 | $286.46 | $289.99 | $280.08 | $285.21 | -0.97% | 6,533,622 |
| Nov 11, 2024 | $282.56 | $291.08 | $280.11 | $288.00 | +2.36% | 8,215,787 |
| Nov 4, 2024 | $277.99 | $289.43 | $275.59 | $281.36 | +1.42% | 8,515,713 |
| Oct 28, 2024 | $289.53 | $290.81 | $277.00 | $277.41 | -3.67% | 7,782,342 |
| Oct 21, 2024 | $301.38 | $302.00 | $287.50 | $287.99 | -4.53% | 5,915,730 |
| Oct 14, 2024 | $287.69 | $302.05 | $285.51 | $301.66 | +5.17% | 6,821,384 |
| Oct 7, 2024 | $289.38 | $289.87 | $275.22 | $286.83 | -1.29% | 6,869,092 |
| Sep 30, 2024 | $289.13 | $293.71 | $284.03 | $290.59 | +0.35% | 5,979,813 |
| Sep 23, 2024 | $290.48 | $292.94 | $287.20 | $289.57 | -0.38% | 6,339,085 |
| Sep 16, 2024 | $290.71 | $293.21 | $285.72 | $290.66 | +0.62% | 15,718,498 |
| Sep 9, 2024 | $288.20 | $294.18 | $282.63 | $288.87 | +0.48% | 7,660,686 |
| Sep 3, 2024 | $285.08 | $293.13 | $284.05 | $287.50 | +1.17% | 7,625,258 |
| Aug 26, 2024 | $276.45 | $284.50 | $274.85 | $284.18 | +2.93% | 6,198,422 |
| Aug 19, 2024 | $273.95 | $276.66 | $270.25 | $276.10 | +0.98% | 4,776,249 |
| Aug 12, 2024 | $271.00 | $276.12 | $266.51 | $273.41 | +1.17% | 5,923,879 |
| Aug 5, 2024 | $270.32 | $271.11 | $262.36 | $270.26 | -0.39% | 10,191,171 |
| Jul 29, 2024 | $271.36 | $277.91 | $267.96 | $271.32 | +0.47% | 6,746,789 |
| Jul 22, 2024 | $259.85 | $270.63 | $258.33 | $270.06 | +3.92% | 7,631,232 |
| Jul 15, 2024 | $259.27 | $271.42 | $258.52 | $259.88 | +0.60% | 8,970,383 |
| Jul 8, 2024 | $253.79 | $259.53 | $251.42 | $258.34 | +2.31% | 5,967,793 |
| Jul 1, 2024 | $256.93 | $258.35 | $251.67 | $252.51 | -1.01% | 4,287,585 |
| Jun 24, 2024 | $265.18 | $267.67 | $253.71 | $255.08 | -3.60% | 6,938,146 |
| Jun 17, 2024 | $259.87 | $268.04 | $259.37 | $264.60 | +1.98% | 6,553,806 |
| Jun 10, 2024 | $267.46 | $268.49 | $259.14 | $259.46 | -2.90% | 7,658,012 |
| Jun 3, 2024 | $270.00 | $270.19 | $262.60 | $267.22 | -1.33% | 5,981,056 |
| May 28, 2024 | $265.01 | $271.28 | $261.00 | $270.82 | +2.29% | 7,150,335 |
| May 20, 2024 | $274.74 | $275.37 | $262.52 | $264.76 | -3.47% | 7,438,212 |
| May 13, 2024 | $255.03 | $275.41 | $251.99 | $274.28 | +7.63% | 12,451,823 |
| May 6, 2024 | $250.18 | $255.49 | $249.90 | $254.84 | +2.53% | 5,173,531 |
| Apr 29, 2024 | $245.57 | $251.74 | $244.84 | $248.54 | +1.26% | 8,272,987 |
| Apr 22, 2024 | $251.02 | $253.57 | $238.85 | $245.45 | -1.90% | 10,271,735 |
| Apr 15, 2024 | $249.35 | $250.63 | $241.38 | $250.21 | +1.79% | 8,672,795 |
| Apr 8, 2024 | $252.56 | $253.88 | $243.82 | $245.81 | -2.80% | 7,708,232 |
| Apr 1, 2024 | $258.97 | $259.00 | $252.02 | $252.90 | -2.40% | 5,381,823 |
| Mar 25, 2024 | $256.08 | $259.92 | $254.41 | $259.13 | +1.42% | 7,063,973 |
| Mar 18, 2024 | $256.52 | $260.09 | $255.40 | $255.51 | -0.30% | 8,599,673 |
| Mar 11, 2024 | $248.50 | $260.59 | $248.30 | $256.29 | +3.01% | 10,659,754 |
| Mar 4, 2024 | $249.46 | $251.54 | $247.18 | $248.81 | -0.72% | 8,277,952 |
| Feb 26, 2024 | $256.12 | $257.84 | $249.90 | $250.62 | -2.11% | 7,672,323 |
| Feb 20, 2024 | $250.38 | $257.64 | $250.12 | $256.01 | +2.04% | 4,626,805 |
| Feb 12, 2024 | $247.35 | $252.70 | $244.96 | $250.90 | +1.49% | 7,571,388 |
| Feb 5, 2024 | $246.32 | $249.62 | $242.41 | $247.21 | +0.21% | 8,649,431 |
| Jan 29, 2024 | $240.75 | $248.55 | $240.21 | $246.69 | +2.26% | 12,035,389 |
| Jan 22, 2024 | $237.67 | $244.34 | $237.67 | $241.24 | +1.65% | 11,038,141 |
| Jan 16, 2024 | $227.82 | $238.04 | $226.06 | $237.32 | +4.29% | 8,649,578 |
| Jan 8, 2024 | $227.65 | $229.43 | $222.86 | $227.55 | -0.07% | 7,547,436 |
| Jan 2, 2024 | $226.37 | $230.19 | $226.29 | $227.70 | +0.75% | 7,233,464 |
| Dec 26, 2023 | $220.23 | $226.62 | $220.23 | $226.00 | +2.37% | 5,142,582 |
| Dec 18, 2023 | $220.27 | $221.87 | $216.91 | $220.77 | +0.32% | 7,595,559 |
| Dec 11, 2023 | $223.91 | $228.24 | $217.54 | $220.07 | -1.27% | 16,667,259 |
| Dec 4, 2023 | $228.45 | $230.40 | $221.64 | $222.91 | -2.51% | 10,399,982 |
| Nov 27, 2023 | $227.51 | $230.30 | $223.32 | $228.66 | +0.71% | 11,876,714 |
| Nov 20, 2023 | $222.00 | $228.96 | $221.27 | $227.04 | +1.98% | 4,858,353 |
| Nov 13, 2023 | $222.96 | $224.29 | $216.26 | $222.63 | +0.09% | 9,558,161 |
| Nov 6, 2023 | $219.91 | $222.61 | $217.40 | $222.44 | +1.67% | 7,911,312 |
| Oct 30, 2023 | $210.25 | $221.65 | $210.25 | $218.79 | +4.91% | 13,417,552 |
| Oct 23, 2023 | $206.75 | $218.50 | $205.64 | $208.55 | +0.27% | 11,192,899 |
| Oct 16, 2023 | $212.00 | $218.70 | $207.28 | $207.99 | -1.40% | 7,270,371 |
| Oct 9, 2023 | $209.68 | $212.74 | $208.04 | $210.94 | +0.66% | 7,571,305 |
| Oct 2, 2023 | $206.99 | $211.50 | $204.15 | $209.55 | +0.66% | 7,838,259 |
| Sep 25, 2023 | $211.74 | $213.26 | $206.93 | $208.18 | -2.30% | 6,716,990 |
| Sep 18, 2023 | $212.20 | $216.10 | $210.99 | $213.08 | +0.41% | 8,328,381 |
| Sep 11, 2023 | $205.50 | $212.44 | $205.02 | $212.20 | +3.68% | 10,205,205 |
| Sep 5, 2023 | $202.48 | $206.50 | $198.67 | $204.67 | +0.68% | 6,965,070 |
| Aug 28, 2023 | $201.88 | $204.35 | $199.32 | $203.29 | +0.82% | 6,689,220 |
| Aug 21, 2023 | $200.24 | $203.38 | $198.10 | $201.63 | +0.87% | 6,761,546 |
| Aug 14, 2023 | $202.51 | $203.73 | $198.70 | $199.90 | -0.93% | 7,511,553 |
| Aug 7, 2023 | $202.27 | $205.23 | $200.12 | $201.77 | +0.42% | 7,589,597 |
| Jul 31, 2023 | $205.42 | $207.30 | $200.71 | $200.92 | -2.46% | 7,945,054 |
| Jul 24, 2023 | $199.68 | $211.98 | $195.36 | $205.98 | +3.09% | 12,659,023 |
| Jul 17, 2023 | $188.33 | $200.70 | $188.27 | $199.81 | +6.10% | 10,108,773 |
| Jul 10, 2023 | $191.53 | $193.69 | $186.52 | $188.33 | -1.67% | 8,829,992 |
| Jul 3, 2023 | $191.87 | $194.00 | $188.27 | $191.53 | -0.53% | 4,682,197 |
| Jun 26, 2023 | $192.71 | $193.99 | $183.71 | $192.56 | -0.35% | 10,129,976 |
| Jun 20, 2023 | $194.01 | $195.33 | $191.62 | $193.24 | -0.87% | 7,538,265 |
| Jun 12, 2023 | $190.80 | $195.85 | $188.00 | $194.94 | +1.98% | 13,163,925 |
| Jun 5, 2023 | $193.16 | $193.34 | $188.75 | $191.15 | -0.63% | 9,146,387 |
| May 30, 2023 | $190.27 | $193.26 | $185.07 | $192.36 | +1.19% | 10,371,160 |
| May 22, 2023 | $200.19 | $201.06 | $188.51 | $190.09 | -5.51% | 10,167,806 |
| May 15, 2023 | $200.65 | $202.60 | $197.71 | $201.18 | +0.45% | 6,777,099 |
| May 8, 2023 | $200.02 | $203.46 | $198.44 | $200.27 | +0.67% | 6,144,511 |
| May 1, 2023 | $201.25 | $204.08 | $194.33 | $198.93 | -1.30% | 6,998,025 |
| Apr 24, 2023 | $201.27 | $204.33 | $196.61 | $201.56 | +0.18% | 8,853,580 |
| Apr 17, 2023 | $195.78 | $205.72 | $194.79 | $201.19 | +2.76% | 8,755,413 |
| Apr 10, 2023 | $197.08 | $201.11 | $194.68 | $195.78 | -0.52% | 6,719,521 |
| Apr 3, 2023 | $194.45 | $198.34 | $193.64 | $196.80 | +1.35% | 5,389,251 |
| Mar 27, 2023 | $189.10 | $195.70 | $187.42 | $194.18 | +4.09% | 7,911,945 |
| Mar 20, 2023 | $188.11 | $195.85 | $183.40 | $186.55 | -0.13% | 9,586,604 |
| Mar 13, 2023 | $195.00 | $196.53 | $184.29 | $186.80 | -5.85% | 15,064,067 |
| Mar 6, 2023 | $207.85 | $208.63 | $197.54 | $198.40 | -4.20% | 9,140,613 |
| Feb 27, 2023 | $211.83 | $213.85 | $206.44 | $207.10 | -1.81% | 9,856,860 |
| Feb 21, 2023 | $209.89 | $211.65 | $207.06 | $210.91 | +0.14% | 6,061,608 |
| Feb 13, 2023 | $214.56 | $216.58 | $209.10 | $210.61 | -1.90% | 7,800,440 |
| Feb 6, 2023 | $210.04 | $218.05 | $209.00 | $214.69 | +2.31% | 9,766,787 |
| Jan 30, 2023 | $227.33 | $228.21 | $201.73 | $209.84 | -7.69% | 14,970,456 |
| Jan 23, 2023 | $220.74 | $231.37 | $202.67 | $227.33 | +3.13% | 7,475,908 |
| Jan 17, 2023 | $227.77 | $227.77 | $217.55 | $220.43 | -2.98% | 6,801,153 |
| Jan 9, 2023 | $226.60 | $227.87 | $223.00 | $227.19 | -0.73% | 6,555,722 |
| Jan 3, 2023 | $220.00 | $230.27 | $217.59 | $228.86 | +3.74% | 7,019,202 |
| Dec 27, 2022 | $219.80 | $223.05 | $218.89 | $220.60 | +0.43% | 5,335,061 |
| Dec 19, 2022 | $211.75 | $219.71 | $210.85 | $219.65 | +3.77% | 5,812,929 |
| Dec 12, 2022 | $217.20 | $221.10 | $209.03 | $211.68 | -2.60% | 12,101,537 |
| Dec 5, 2022 | $217.55 | $220.13 | $214.25 | $217.33 | -0.84% | 8,482,230 |
| Nov 28, 2022 | $215.08 | $222.00 | $214.74 | $219.16 | +1.36% | 9,766,675 |
| Nov 21, 2022 | $210.52 | $216.59 | $209.39 | $216.23 | +2.90% | 4,301,585 |
| Nov 14, 2022 | $206.83 | $212.19 | $203.29 | $210.14 | +1.88% | 6,437,872 |
| Nov 7, 2022 | $210.35 | $215.06 | $205.43 | $206.26 | -1.39% | 10,374,762 |
| Oct 31, 2022 | $212.59 | $216.00 | $207.03 | $209.16 | -2.49% | 10,511,126 |
| Oct 24, 2022 | $199.38 | $214.89 | $198.66 | $214.50 | +8.45% | 10,054,149 |
| Oct 17, 2022 | $190.00 | $197.97 | $190.00 | $197.79 | +4.78% | 7,373,523 |
| Oct 10, 2022 | $186.24 | $195.69 | $181.32 | $188.77 | +2.21% | 7,496,587 |
| Oct 3, 2022 | $183.42 | $192.96 | $181.23 | $184.68 | +1.54% | 6,216,832 |
| Sep 26, 2022 | $179.21 | $186.48 | $173.78 | $181.88 | +0.88% | 10,001,755 |
| Sep 19, 2022 | $188.01 | $191.94 | $178.11 | $180.29 | -4.73% | 7,990,415 |
| Sep 12, 2022 | $195.77 | $198.02 | $188.60 | $189.25 | -2.95% | 9,516,901 |
| Sep 6, 2022 | $191.75 | $196.27 | $189.90 | $195.00 | +2.16% | 5,175,293 |
| Aug 29, 2022 | $192.08 | $195.86 | $188.51 | $190.88 | -1.36% | 6,120,429 |
| Aug 22, 2022 | $198.00 | $198.41 | $193.35 | $193.51 | -3.52% | 4,813,753 |
| Aug 15, 2022 | $195.50 | $202.73 | $195.45 | $200.58 | +1.53% | 6,622,475 |
| Aug 8, 2022 | $186.12 | $197.59 | $185.54 | $197.55 | +6.60% | 6,542,015 |
| Aug 1, 2022 | $186.39 | $188.09 | $182.49 | $185.32 | -1.76% | 8,875,589 |
| Jul 25, 2022 | $185.01 | $193.20 | $182.32 | $188.64 | +2.45% | 11,224,045 |
| Jul 18, 2022 | $185.47 | $186.47 | $180.50 | $184.13 | -0.03% | 10,380,972 |
| Jul 11, 2022 | $193.01 | $195.31 | $182.31 | $184.19 | -4.60% | 9,197,642 |
| Jul 5, 2022 | $195.81 | $197.45 | $189.64 | $193.07 | -2.45% | 5,867,745 |
| Jun 27, 2022 | $194.09 | $199.23 | $191.29 | $197.92 | +1.74% | 6,137,630 |
| Jun 21, 2022 | $193.42 | $194.64 | $185.10 | $194.53 | +2.74% | 9,066,278 |
| Jun 13, 2022 | $198.70 | $202.94 | $187.36 | $189.34 | -6.11% | 15,132,578 |
| Jun 6, 2022 | $210.02 | $213.79 | $200.25 | $201.66 | -3.29% | 7,746,544 |
| May 31, 2022 | $210.71 | $212.79 | $204.81 | $208.53 | -1.12% | 7,048,577 |
| May 23, 2022 | $206.45 | $210.90 | $202.89 | $210.89 | +3.38% | 8,634,081 |
| May 16, 2022 | $206.54 | $212.51 | $199.36 | $204.00 | -1.23% | 9,864,838 |
| May 9, 2022 | $207.85 | $209.21 | $202.14 | $206.54 | -1.25% | 9,294,789 |
| May 2, 2022 | $208.07 | $214.08 | $201.60 | $209.16 | +1.31% | 8,372,516 |
| Apr 25, 2022 | $205.76 | $213.77 | $202.35 | $206.45 | +0.17% | 10,392,716 |
| Apr 18, 2022 | $209.59 | $216.77 | $205.97 | $206.10 | -2.10% | 6,792,744 |
| Apr 11, 2022 | $217.45 | $218.47 | $210.33 | $210.52 | -2.60% | 4,957,498 |
| Apr 4, 2022 | $215.71 | $216.91 | $209.92 | $216.15 | -0.18% | 7,695,670 |
| Mar 28, 2022 | $217.58 | $218.99 | $213.80 | $216.55 | -0.56% | 7,168,022 |
| Mar 21, 2022 | $212.82 | $218.09 | $210.05 | $217.78 | +2.96% | 9,190,400 |
| Mar 14, 2022 | $205.00 | $212.18 | $203.41 | $211.51 | +4.75% | 9,850,183 |
| Mar 7, 2022 | $203.09 | $205.47 | $196.20 | $201.91 | -1.76% | 8,969,842 |
| Feb 28, 2022 | $200.40 | $206.89 | $197.55 | $205.52 | -0.72% | 12,336,442 |
| Feb 22, 2022 | $204.50 | $207.49 | $193.27 | $207.02 | +1.13% | 9,561,547 |
| Feb 14, 2022 | $204.50 | $206.53 | $199.54 | $204.71 | +0.32% | 10,437,596 |
| Feb 7, 2022 | $207.73 | $211.78 | $203.40 | $204.06 | -1.22% | 11,662,056 |
| Jan 31, 2022 | $194.99 | $209.44 | $192.95 | $206.59 | +4.93% | 13,432,602 |
| Jan 24, 2022 | $191.04 | $199.65 | $187.81 | $196.89 | +2.54% | 10,874,299 |
| Jan 18, 2022 | $195.95 | $198.81 | $191.64 | $192.01 | -2.17% | 7,922,038 |
| Jan 10, 2022 | $200.69 | $201.31 | $193.75 | $196.26 | -2.45% | 7,881,853 |
| Jan 3, 2022 | $193.49 | $201.32 | $190.83 | $201.19 | +4.08% | 9,367,510 |
| Dec 27, 2021 | $190.46 | $195.94 | $190.08 | $193.31 | +1.40% | 3,085,125 |
| Dec 20, 2021 | $187.96 | $191.68 | $184.20 | $190.64 | +0.46% | 4,946,195 |
| Dec 13, 2021 | $190.88 | $197.68 | $188.50 | $189.77 | -0.89% | 11,118,865 |
| Dec 6, 2021 | $184.15 | $191.94 | $183.49 | $191.47 | +5.52% | 8,079,966 |
| Nov 29, 2021 | $186.24 | $186.68 | $175.13 | $181.46 | -1.67% | 14,150,215 |
| Nov 22, 2021 | $189.04 | $194.79 | $183.58 | $184.55 | -1.97% | 8,075,248 |
| Nov 15, 2021 | $193.35 | $194.50 | $188.23 | $188.25 | -2.38% | 7,374,092 |
| Nov 8, 2021 | $193.86 | $195.74 | $191.10 | $192.84 | -0.18% | 6,945,165 |
| Nov 1, 2021 | $196.90 | $197.92 | $189.49 | $193.19 | -1.12% | 9,409,476 |
| Oct 25, 2021 | $188.24 | $197.24 | $185.67 | $195.38 | +3.86% | 10,161,771 |
| Oct 18, 2021 | $180.24 | $188.59 | $176.87 | $188.11 | +3.75% | 7,033,307 |
| Oct 11, 2021 | $183.09 | $186.11 | $178.08 | $181.31 | -0.80% | 6,591,847 |
| Oct 4, 2021 | $174.88 | $183.06 | $171.96 | $182.78 | +4.20% | 8,320,060 |
| Sep 27, 2021 | $177.85 | $179.57 | $172.99 | $175.41 | -0.76% | 6,166,122 |
| Sep 20, 2021 | $177.76 | $179.62 | $175.28 | $176.75 | -2.10% | 7,407,200 |
| Sep 13, 2021 | $181.95 | $184.84 | $180.00 | $180.55 | +0.17% | 11,210,792 |
| Sep 7, 2021 | $182.97 | $184.07 | $179.94 | $180.24 | -1.76% | 5,817,465 |
| Aug 30, 2021 | $186.58 | $186.58 | $181.31 | $183.46 | -1.53% | 8,469,851 |
| Aug 23, 2021 | $186.93 | $187.90 | $184.18 | $186.32 | +0.06% | 8,658,470 |
| Aug 16, 2021 | $182.37 | $186.75 | $181.20 | $186.21 | +1.90% | 10,335,795 |
| Aug 9, 2021 | $175.00 | $183.00 | $173.47 | $182.73 | +4.44% | 8,758,880 |
| Aug 2, 2021 | $169.88 | $175.58 | $168.90 | $174.97 | +3.69% | 10,823,119 |
| Jul 26, 2021 | $166.80 | $173.25 | $164.14 | $168.74 | +1.10% | 8,861,976 |
| Jul 19, 2021 | $163.97 | $171.44 | $159.47 | $166.90 | +0.09% | 9,048,290 |
| Jul 12, 2021 | $162.13 | $167.50 | $161.77 | $166.75 | +2.47% | 6,081,234 |
| Jul 6, 2021 | $160.74 | $162.90 | $157.19 | $162.73 | +0.84% | 5,423,707 |
| Jun 28, 2021 | $162.30 | $162.30 | $157.60 | $161.37 | -0.57% | 6,392,122 |
| Jun 21, 2021 | $157.14 | $162.74 | $156.98 | $162.29 | +4.03% | 7,376,802 |
| Jun 14, 2021 | $166.76 | $169.28 | $155.78 | $156.01 | -6.63% | 11,929,408 |
| Jun 7, 2021 | $173.01 | $173.34 | $165.30 | $167.09 | -3.42% | 10,550,508 |
| Jun 1, 2021 | $171.57 | $173.67 | $170.01 | $173.01 | +1.78% | 8,118,608 |
| May 24, 2021 | $167.65 | $170.86 | $164.75 | $169.99 | +1.97% | 14,893,349 |
| May 17, 2021 | $169.81 | $170.14 | $163.18 | $166.71 | -2.04% | 12,355,709 |
| May 10, 2021 | $176.85 | $177.19 | $164.36 | $170.18 | -3.52% | 10,500,339 |
| May 3, 2021 | $173.34 | $176.54 | $169.89 | $176.39 | +2.80% | 11,663,008 |
| Apr 26, 2021 | $169.10 | $173.31 | $162.21 | $171.59 | +1.38% | 11,056,899 |
| Apr 19, 2021 | $163.06 | $169.43 | $160.37 | $169.26 | +3.99% | 8,183,079 |
| Apr 12, 2021 | $161.34 | $165.16 | $159.18 | $162.77 | +1.29% | 7,375,275 |
| Apr 5, 2021 | $160.71 | $161.91 | $158.61 | $160.69 | +1.07% | 8,232,770 |
| Mar 29, 2021 | $162.50 | $162.50 | $157.16 | $158.99 | -0.49% | 10,411,109 |
| Mar 22, 2021 | $159.09 | $160.10 | $155.08 | $159.78 | +0.35% | 13,861,027 |
| Mar 15, 2021 | $175.03 | $179.01 | $159.12 | $159.23 | -9.04% | 15,055,888 |
| Mar 8, 2021 | $172.00 | $176.40 | $169.46 | $175.05 | +1.97% | 9,717,517 |
| Mar 1, 2021 | $164.06 | $172.54 | $163.98 | $171.67 | +5.59% | 9,388,867 |
| Feb 22, 2021 | $164.09 | $171.66 | $162.58 | $162.58 | -1.29% | 10,225,423 |
| Feb 16, 2021 | $165.55 | $166.85 | $162.88 | $164.70 | +0.33% | 6,094,892 |
| Feb 8, 2021 | $161.72 | $166.52 | $161.22 | $164.16 | +0.99% | 8,198,846 |
| Feb 1, 2021 | $147.01 | $165.14 | $146.18 | $162.55 | +11.59% | 11,280,489 |
| Jan 25, 2021 | $151.34 | $153.22 | $144.00 | $145.67 | -4.50% | 7,760,527 |
| Jan 19, 2021 | $155.03 | $158.75 | $152.43 | $152.53 | -1.71% | 6,428,764 |
| Jan 11, 2021 | $154.59 | $157.98 | $152.81 | $155.19 | -0.14% | 6,020,450 |
| Jan 4, 2021 | $152.44 | $157.99 | $148.39 | $155.40 | +0.96% | 7,162,789 |
| Dec 28, 2020 | $151.59 | $154.12 | $150.62 | $153.92 | +2.05% | 3,488,840 |
| Dec 21, 2020 | $152.93 | $153.00 | $149.16 | $150.83 | -1.00% | 4,549,696 |
| Dec 14, 2020 | $155.53 | $155.53 | $150.74 | $152.36 | -0.90% | 10,308,402 |
| Dec 7, 2020 | $153.88 | $154.93 | $151.14 | $153.74 | -1.08% | 8,376,479 |
| Nov 30, 2020 | $149.61 | $155.44 | $147.08 | $155.42 | +2.64% | 13,723,264 |
| Nov 23, 2020 | $149.88 | $154.97 | $147.77 | $151.42 | +1.71% | 6,415,482 |
| Nov 16, 2020 | $152.38 | $153.27 | $145.88 | $148.88 | -0.25% | 8,868,075 |
| Nov 9, 2020 | $149.66 | $151.99 | $142.29 | $149.26 | +8.40% | 12,168,466 |
| Nov 2, 2020 | $132.27 | $138.63 | $130.26 | $137.69 | +5.99% | 11,026,841 |
| Oct 26, 2020 | $127.04 | $134.73 | $123.31 | $129.91 | +0.69% | 14,597,889 |
| Oct 19, 2020 | $119.32 | $129.55 | $116.82 | $129.02 | +8.18% | 11,332,110 |
| Oct 12, 2020 | $120.65 | $123.86 | $116.50 | $119.26 | -0.99% | 6,938,897 |
| Oct 5, 2020 | $117.91 | $122.06 | $116.84 | $120.45 | +3.34% | 7,276,053 |
| Sep 28, 2020 | $116.01 | $118.38 | $113.16 | $116.56 | +2.38% | 8,666,967 |
| Sep 21, 2020 | $115.00 | $118.32 | $111.93 | $113.85 | -3.04% | 9,150,720 |
| Sep 14, 2020 | $121.61 | $122.77 | $114.70 | $117.42 | -2.69% | 10,559,718 |
| Sep 8, 2020 | $125.00 | $125.27 | $118.35 | $120.67 | -3.89% | 6,722,366 |
| Aug 31, 2020 | $126.14 | $130.23 | $123.10 | $125.56 | -0.66% | 7,318,938 |
| Aug 24, 2020 | $121.90 | $130.34 | $121.32 | $126.39 | +3.67% | 7,554,094 |
| Aug 17, 2020 | $129.58 | $129.83 | $121.71 | $121.92 | -6.32% | 7,958,042 |
| Aug 10, 2020 | $130.34 | $134.83 | $128.40 | $130.14 | +0.15% | 7,935,710 |
| Aug 3, 2020 | $127.59 | $130.16 | $124.09 | $129.95 | +2.13% | 7,747,954 |
| Jul 27, 2020 | $133.70 | $133.86 | $125.55 | $127.24 | -5.69% | 10,406,419 |
| Jul 20, 2020 | $135.36 | $137.58 | $133.57 | $134.91 | -0.76% | 6,372,101 |
| Jul 13, 2020 | $128.91 | $137.34 | $127.07 | $135.95 | +5.86% | 8,124,371 |
| Jul 6, 2020 | $127.68 | $129.20 | $122.43 | $128.43 | +2.28% | 9,021,221 |
| Jun 29, 2020 | $125.86 | $129.84 | $124.05 | $125.57 | +1.30% | 5,777,109 |
| Jun 22, 2020 | $126.94 | $130.66 | $123.16 | $123.96 | -3.12% | 9,895,913 |
| Jun 15, 2020 | $121.37 | $134.07 | $120.19 | $127.95 | +1.80% | 9,694,506 |
| Jun 8, 2020 | $142.19 | $142.75 | $121.10 | $125.69 | -10.65% | 14,102,632 |
| Jun 1, 2020 | $121.12 | $142.61 | $117.17 | $140.67 | +15.36% | 19,916,170 |
| May 26, 2020 | $121.16 | $124.87 | $118.12 | $121.94 | +4.22% | 13,390,585 |
| May 18, 2020 | $103.91 | $117.37 | $102.01 | $117.00 | +17.60% | 18,689,286 |
| May 11, 2020 | $101.11 | $103.10 | $93.10 | $99.49 | -2.41% | 20,050,338 |
| May 4, 2020 | $100.80 | $102.30 | $95.05 | $101.95 | +0.35% | 18,741,683 |
| Apr 27, 2020 | $100.80 | $113.42 | $100.75 | $101.59 | -2.34% | 16,159,274 |
| Apr 20, 2020 | $116.94 | $117.11 | $102.11 | $104.02 | -12.43% | 18,387,054 |
| Apr 13, 2020 | $121.24 | $124.81 | $111.06 | $118.79 | -2.85% | 14,726,083 |
| Apr 6, 2020 | $107.30 | $123.39 | $106.93 | $122.27 | +18.92% | 10,495,266 |
| Mar 30, 2020 | $108.64 | $114.71 | $101.32 | $102.82 | -5.16% | 12,306,056 |
| Mar 23, 2020 | $97.31 | $113.48 | $92.04 | $108.41 | +6.74% | 19,442,881 |
| Mar 16, 2020 | $107.75 | $114.28 | $87.35 | $101.56 | -16.66% | 21,423,356 |
| Mar 9, 2020 | $135.65 | $142.00 | $113.05 | $121.86 | -15.85% | 17,133,134 |
| Mar 2, 2020 | $145.13 | $153.56 | $139.26 | $144.82 | -0.14% | 14,114,065 |
| Feb 24, 2020 | $160.86 | $162.66 | $142.24 | $145.03 | -11.43% | 13,687,990 |
| Feb 18, 2020 | $164.42 | $164.76 | $162.58 | $163.75 | -0.49% | 6,350,667 |
| Feb 10, 2020 | $162.76 | $165.77 | $162.00 | $164.56 | +1.12% | 7,263,226 |
| Feb 3, 2020 | $152.56 | $167.74 | $152.29 | $162.73 | +7.07% | 11,775,952 |
| Jan 27, 2020 | $150.99 | $154.51 | $150.06 | $151.99 | -0.01% | 7,749,181 |
| Jan 21, 2020 | $153.00 | $153.90 | $149.09 | $152.01 | -1.09% | 6,515,450 |
| Jan 13, 2020 | $150.78 | $154.14 | $149.45 | $153.69 | +1.79% | 7,562,210 |
| Jan 6, 2020 | $155.33 | $157.09 | $150.11 | $150.99 | -3.07% | 9,054,874 |
| Dec 30, 2019 | $156.00 | $156.02 | $154.13 | $155.78 | -0.03% | 4,852,265 |
| Dec 23, 2019 | $155.56 | $155.93 | $153.37 | $155.82 | +0.18% | 3,883,332 |
| Dec 16, 2019 | $155.24 | $156.98 | $153.08 | $155.54 | +0.58% | 10,428,564 |
| Dec 9, 2019 | $152.26 | $154.92 | $151.23 | $154.64 | +1.60% | 6,508,588 |
| Dec 2, 2019 | $151.85 | $152.50 | $147.92 | $152.20 | +0.48% | 6,501,901 |
| Nov 25, 2019 | $151.33 | $152.67 | $149.47 | $151.48 | +0.23% | 4,388,073 |
| Nov 18, 2019 | $151.42 | $153.64 | $149.63 | $151.13 | -0.11% | 6,407,805 |
| Nov 11, 2019 | $150.64 | $152.75 | $150.33 | $151.29 | -0.15% | 6,253,257 |
| Nov 4, 2019 | $151.52 | $154.14 | $147.34 | $151.51 | +0.71% | 11,430,477 |
| Oct 28, 2019 | $149.43 | $154.08 | $147.38 | $150.44 | +0.87% | 10,594,120 |
| Oct 21, 2019 | $153.41 | $153.69 | $147.54 | $149.14 | -2.32% | 9,029,146 |
| Oct 14, 2019 | $155.05 | $156.65 | $152.59 | $152.69 | -1.55% | 6,559,499 |
| Oct 7, 2019 | $161.59 | $161.99 | $155.02 | $155.10 | -4.29% | 9,323,013 |
| Sep 30, 2019 | $160.88 | $162.44 | $155.42 | $162.06 | +0.97% | 7,347,300 |
| Sep 23, 2019 | $157.25 | $161.14 | $157.06 | $160.51 | +1.79% | 6,177,259 |
| Sep 16, 2019 | $158.68 | $160.72 | $156.94 | $157.68 | -0.81% | 7,798,603 |
| Sep 9, 2019 | $162.12 | $162.12 | $157.88 | $158.97 | -1.28% | 7,856,908 |
| Sep 3, 2019 | $155.53 | $162.19 | $155.53 | $161.03 | +3.04% | 4,744,888 |
| Aug 26, 2019 | $154.00 | $158.23 | $153.27 | $156.28 | +2.00% | 7,562,506 |
| Aug 19, 2019 | $156.65 | $156.68 | $152.52 | $153.22 | -1.40% | 6,132,823 |
| Aug 12, 2019 | $157.49 | $159.88 | $152.18 | $155.40 | -2.64% | 8,620,464 |
| Aug 5, 2019 | $151.19 | $160.23 | $147.48 | $159.62 | +4.83% | 10,897,276 |
| Jul 29, 2019 | $152.95 | $154.26 | $150.27 | $152.27 | -0.46% | 9,641,654 |
| Jul 22, 2019 | $148.19 | $153.06 | $145.37 | $152.97 | +3.16% | 8,567,764 |
| Jul 15, 2019 | $149.60 | $152.29 | $148.23 | $148.28 | -0.73% | 6,052,777 |
| Jul 8, 2019 | $149.50 | $149.96 | $147.98 | $149.37 | -0.17% | 5,471,971 |
| Jul 1, 2019 | $148.41 | $150.64 | $147.08 | $149.62 | +1.58% | 6,561,740 |
| Jun 24, 2019 | $148.52 | $151.34 | $146.47 | $147.29 | -1.57% | 8,753,494 |
| Jun 17, 2019 | $150.76 | $152.00 | $147.55 | $149.64 | -0.41% | 8,596,320 |
| Jun 10, 2019 | $150.00 | $150.53 | $147.92 | $150.26 | +0.55% | 5,935,788 |
| Jun 3, 2019 | $144.97 | $150.32 | $144.97 | $149.44 | +2.31% | 8,258,662 |
| May 28, 2019 | $148.14 | $148.70 | $144.46 | $146.07 | -1.42% | 4,973,267 |
| May 20, 2019 | $144.99 | $148.39 | $144.51 | $148.17 | +2.19% | 5,956,232 |
| May 13, 2019 | $143.04 | $146.19 | $142.39 | $144.99 | +0.18% | 5,893,806 |
| May 6, 2019 | $143.76 | $145.76 | $141.41 | $144.73 | -0.22% | 5,776,830 |
| Apr 29, 2019 | $142.97 | $145.76 | $142.00 | $145.05 | +1.45% | 7,594,525 |
| Apr 22, 2019 | $138.02 | $143.06 | $137.16 | $142.98 | +3.12% | 6,193,058 |
| Apr 15, 2019 | $139.08 | $140.46 | $137.35 | $138.66 | -0.37% | 5,026,033 |
| Apr 8, 2019 | $137.32 | $139.41 | $135.72 | $139.17 | +1.15% | 5,817,014 |
| Apr 1, 2019 | $140.61 | $141.59 | $136.18 | $137.59 | -1.78% | 8,366,270 |
| Mar 25, 2019 | $136.81 | $140.18 | $136.09 | $140.08 | +2.53% | 7,670,056 |
| Mar 18, 2019 | $136.69 | $138.06 | $133.35 | $136.62 | +0.20% | 7,453,011 |
| Mar 11, 2019 | $133.03 | $136.92 | $132.65 | $136.35 | +3.01% | 7,651,227 |
| Mar 4, 2019 | $134.36 | $134.83 | $131.63 | $132.36 | -1.31% | 5,796,685 |
| Feb 25, 2019 | $135.06 | $136.07 | $133.00 | $134.12 | -0.29% | 7,896,259 |
| Feb 19, 2019 | $132.99 | $135.71 | $132.41 | $134.51 | +0.98% | 5,088,551 |
| Feb 11, 2019 | $130.75 | $133.66 | $129.32 | $133.21 | +2.19% | 7,561,403 |
| Feb 4, 2019 | $133.17 | $134.51 | $128.58 | $130.35 | -2.41% | 11,311,703 |
| Jan 28, 2019 | $131.71 | $133.80 | $130.71 | $133.57 | +0.97% | 7,689,326 |
| Jan 22, 2019 | $133.12 | $134.43 | $130.17 | $132.29 | -0.97% | 6,494,172 |
| Jan 14, 2019 | $129.10 | $134.21 | $128.66 | $133.59 | +3.14% | 10,138,707 |
| Jan 7, 2019 | $127.85 | $129.94 | $125.48 | $129.52 | +0.87% | 8,008,891 |
| Dec 31, 2018 | $128.00 | $129.51 | $124.45 | $128.40 | +0.46% | 6,713,455 |
| Dec 24, 2018 | $124.08 | $129.36 | $119.54 | $127.81 | +2.34% | 6,470,414 |
| Dec 17, 2018 | $128.12 | $129.91 | $123.29 | $124.89 | -2.52% | 11,876,827 |
| Dec 10, 2018 | $130.95 | $132.12 | $127.19 | $128.12 | -2.17% | 9,062,230 |
| Dec 3, 2018 | $134.18 | $135.17 | $128.22 | $130.96 | -2.08% | 8,604,820 |
| Nov 26, 2018 | $131.99 | $135.27 | $131.99 | $133.74 | +1.85% | 7,408,920 |
| Nov 19, 2018 | $132.58 | $134.70 | $130.89 | $131.31 | -0.93% | 5,775,631 |
| Nov 12, 2018 | $130.72 | $132.94 | $125.34 | $132.54 | +1.04% | 8,737,982 |
| Nov 5, 2018 | $127.38 | $132.39 | $127.09 | $131.17 | +3.91% | 6,838,072 |
| Oct 29, 2018 | $124.35 | $127.09 | $122.08 | $126.23 | +2.26% | 9,581,850 |
| Oct 22, 2018 | $128.15 | $128.92 | $120.50 | $123.44 | -3.77% | 14,561,933 |
| Oct 15, 2018 | $126.17 | $129.65 | $124.26 | $128.28 | +1.61% | 11,823,245 |
| Oct 8, 2018 | $134.34 | $136.94 | $123.23 | $126.25 | -6.11% | 10,562,530 |
| Oct 1, 2018 | $134.23 | $135.57 | $132.61 | $134.46 | +0.61% | 5,163,246 |
| Sep 24, 2018 | $139.87 | $140.12 | $132.26 | $133.64 | -4.45% | 6,583,863 |
| Sep 17, 2018 | $138.45 | $141.22 | $137.48 | $139.86 | +1.27% | 7,422,787 |
| Sep 10, 2018 | $136.65 | $138.20 | $134.14 | $138.11 | +1.10% | 5,817,007 |
| Sep 4, 2018 | $135.18 | $137.81 | $134.90 | $136.61 | +1.01% | 4,298,384 |
| Aug 27, 2018 | $135.49 | $137.25 | $133.98 | $135.24 | +0.09% | 5,280,537 |
| Aug 20, 2018 | $134.38 | $135.49 | $132.86 | $135.12 | +0.81% | 5,529,563 |
| Aug 13, 2018 | $135.75 | $135.94 | $131.81 | $134.04 | -1.36% | 8,074,904 |
| Aug 6, 2018 | $138.83 | $139.36 | $135.35 | $135.89 | -2.10% | 5,668,843 |
| Jul 30, 2018 | $137.67 | $140.40 | $136.69 | $138.81 | +0.67% | 8,260,482 |
| Jul 23, 2018 | $133.16 | $138.84 | $132.00 | $137.89 | +3.50% | 9,501,286 |
| Jul 16, 2018 | $132.16 | $135.10 | $132.16 | $133.23 | +0.82% | 7,606,456 |
| Jul 9, 2018 | $128.75 | $133.66 | $128.75 | $132.14 | +2.28% | 9,860,164 |
| Jul 2, 2018 | $126.63 | $130.14 | $126.30 | $129.19 | +1.71% | 5,401,936 |
| Jun 25, 2018 | $125.40 | $128.66 | $123.96 | $127.02 | +1.31% | 11,319,831 |
| Jun 18, 2018 | $129.33 | $130.04 | $124.67 | $125.38 | -4.20% | 10,986,231 |
| Jun 11, 2018 | $133.52 | $134.00 | $129.63 | $130.88 | -1.98% | 10,721,509 |
| Jun 4, 2018 | $130.55 | $133.74 | $129.14 | $133.52 | +2.10% | 7,787,710 |
| May 29, 2018 | $131.98 | $132.77 | $129.19 | $130.78 | -2.02% | 6,405,834 |
| May 21, 2018 | $134.05 | $136.01 | $132.11 | $133.48 | -0.04% | 6,544,102 |
| May 14, 2018 | $136.29 | $136.82 | $133.31 | $133.54 | -1.93% | 7,318,685 |
| May 7, 2018 | $132.81 | $136.57 | $131.87 | $136.17 | +2.58% | 7,645,922 |
| Apr 30, 2018 | $137.59 | $138.32 | $128.82 | $132.75 | -3.32% | 8,950,182 |
| Apr 23, 2018 | $137.99 | $139.01 | $135.00 | $137.31 | -0.27% | 9,860,979 |
| Apr 16, 2018 | $135.00 | $138.28 | $134.41 | $137.68 | +2.75% | 8,601,989 |
| Apr 9, 2018 | $134.54 | $136.35 | $133.39 | $134.00 | -0.10% | 6,487,137 |
| Apr 2, 2018 | $136.64 | $137.15 | $131.14 | $134.13 | -1.93% | 9,761,178 |
| Mar 26, 2018 | $136.09 | $138.99 | $135.21 | $136.77 | +1.63% | 6,320,788 |
| Mar 19, 2018 | $140.81 | $142.03 | $134.38 | $134.57 | -4.55% | 7,153,456 |
| Mar 12, 2018 | $144.19 | $145.08 | $140.19 | $140.98 | -2.10% | 7,874,880 |
| Mar 5, 2018 | $139.51 | $144.00 | $139.11 | $144.00 | +2.96% | 6,744,823 |
| Feb 26, 2018 | $144.19 | $146.65 | $137.49 | $139.86 | -2.88% | 8,019,513 |
| Feb 20, 2018 | $146.89 | $147.66 | $142.19 | $144.01 | -2.03% | 6,234,960 |
| Feb 12, 2018 | $144.98 | $148.58 | $142.48 | $147.00 | +1.72% | 8,847,594 |
| Feb 5, 2018 | $152.99 | $153.66 | $140.09 | $144.52 | -5.70% | 14,499,886 |
| Jan 29, 2018 | $155.50 | $157.50 | $152.93 | $153.25 | -1.64% | 10,396,590 |
| Jan 22, 2018 | $148.54 | $155.91 | $148.39 | $155.80 | +5.13% | 9,526,716 |
| Jan 16, 2018 | $145.96 | $148.31 | $144.68 | $148.20 | +1.76% | 6,204,144 |
| Jan 8, 2018 | $143.56 | $146.22 | $142.01 | $145.64 | +0.96% | 8,063,343 |
| Jan 2, 2018 | $146.42 | $147.07 | $141.40 | $144.26 | -1.28% | 8,226,512 |
| Dec 26, 2017 | $144.89 | $147.25 | $144.60 | $146.13 | +0.64% | 4,460,801 |
| Dec 18, 2017 | $149.23 | $150.10 | $144.30 | $145.20 | -2.37% | 7,498,821 |
| Dec 11, 2017 | $150.04 | $150.77 | $145.23 | $148.72 | -0.89% | 8,933,020 |
| Dec 4, 2017 | $153.38 | $153.38 | $148.26 | $150.05 | -1.05% | 6,831,177 |
| Nov 27, 2017 | $148.93 | $153.47 | $148.16 | $151.64 | +1.82% | 7,138,617 |
| Nov 20, 2017 | $148.57 | $150.00 | $147.84 | $148.93 | +0.20% | 3,391,209 |
| Nov 13, 2017 | $151.14 | $151.83 | $147.98 | $148.63 | -1.80% | 6,064,182 |
| Nov 6, 2017 | $147.75 | $151.89 | $147.27 | $151.35 | +2.08% | 6,506,559 |
| Oct 30, 2017 | $152.65 | $154.31 | $147.76 | $148.27 | -2.93% | 9,490,076 |
| Oct 23, 2017 | $154.18 | $156.00 | $151.50 | $152.75 | -0.81% | 7,700,523 |
| Oct 16, 2017 | $148.66 | $155.29 | $148.54 | $154.00 | +3.47% | 6,994,892 |
| Oct 9, 2017 | $146.09 | $149.19 | $145.00 | $148.84 | +1.84% | 5,570,148 |
| Oct 2, 2017 | $142.55 | $146.62 | $142.38 | $146.15 | +2.53% | 7,189,746 |
| Sep 25, 2017 | $142.59 | $143.39 | $140.87 | $142.55 | -0.03% | 7,373,779 |
| Sep 18, 2017 | $143.72 | $144.67 | $141.64 | $142.59 | -0.64% | 5,588,343 |
| Sep 11, 2017 | $142.71 | $147.02 | $141.60 | $143.51 | +1.89% | 13,035,978 |
| Sep 5, 2017 | $139.30 | $142.75 | $133.82 | $140.85 | +0.26% | 12,458,865 |
| Aug 28, 2017 | $143.29 | $143.29 | $140.31 | $140.49 | -2.19% | 7,263,297 |
| Aug 21, 2017 | $145.58 | $145.79 | $142.60 | $143.63 | -1.24% | 6,115,970 |
| Aug 14, 2017 | $146.83 | $148.94 | $145.25 | $145.44 | -0.68% | 4,984,420 |
| Aug 7, 2017 | $149.51 | $149.97 | $146.30 | $146.44 | -2.24% | 5,952,033 |
| Jul 31, 2017 | $145.70 | $150.28 | $145.36 | $149.80 | +3.06% | 7,126,057 |
| Jul 24, 2017 | $147.18 | $148.38 | $142.65 | $145.35 | -1.12% | 10,875,406 |
| Jul 17, 2017 | $145.18 | $147.46 | $144.70 | $147.00 | +1.25% | 5,932,941 |
| Jul 10, 2017 | $145.98 | $146.16 | $143.86 | $145.18 | -0.91% | 5,108,932 |
| Jul 3, 2017 | $145.80 | $147.40 | $145.35 | $146.52 | +0.78% | 3,888,644 |
| Jun 26, 2017 | $144.83 | $146.02 | $144.32 | $145.38 | +0.37% | 6,310,212 |
| Jun 19, 2017 | $147.87 | $148.32 | $144.50 | $144.85 | -1.85% | 7,033,885 |
| Jun 12, 2017 | $146.57 | $147.95 | $145.20 | $147.58 | +0.70% | 7,951,138 |
| Jun 5, 2017 | $145.15 | $146.66 | $144.12 | $146.56 | +0.98% | 6,429,004 |
| May 30, 2017 | $141.62 | $145.28 | $141.46 | $145.14 | +2.04% | 4,744,164 |
| May 22, 2017 | $138.71 | $142.87 | $138.71 | $142.24 | +2.72% | 5,264,829 |
| May 15, 2017 | $136.65 | $139.90 | $136.27 | $138.48 | +1.27% | 7,391,709 |
| May 8, 2017 | $137.87 | $138.18 | $136.00 | $136.74 | -0.73% | 6,280,302 |
| May 1, 2017 | $137.28 | $138.67 | $136.58 | $137.75 | +0.36% | 7,119,796 |
| Apr 24, 2017 | $137.36 | $140.39 | $136.02 | $137.25 | +1.31% | 8,995,103 |
| Apr 17, 2017 | $137.06 | $138.38 | $135.43 | $135.48 | -0.91% | 7,873,832 |
| Apr 10, 2017 | $137.47 | $138.42 | $136.25 | $136.72 | -0.55% | 4,950,805 |
| Apr 3, 2017 | $136.37 | $138.11 | $135.66 | $137.47 | +0.90% | 5,689,727 |
| Mar 27, 2017 | $135.00 | $138.33 | $134.80 | $136.25 | +0.14% | 6,084,375 |
| Mar 20, 2017 | $137.86 | $137.96 | $135.54 | $136.06 | -1.48% | 6,394,544 |
| Mar 13, 2017 | $137.70 | $138.60 | $136.98 | $138.10 | +0.21% | 7,762,374 |
| Mar 6, 2017 | $137.92 | $138.38 | $136.79 | $137.81 | -0.61% | 5,599,678 |
| Feb 27, 2017 | $138.20 | $140.56 | $136.69 | $138.65 | +0.17% | 6,364,674 |
| Feb 21, 2017 | $136.04 | $139.35 | $135.13 | $138.41 | +1.63% | 4,525,799 |
| Feb 13, 2017 | $132.95 | $136.25 | $132.25 | $136.19 | +2.58% | 5,803,139 |
| Feb 6, 2017 | $131.10 | $133.21 | $130.17 | $132.76 | +1.13% | 5,354,159 |
| Jan 30, 2017 | $133.26 | $133.26 | $127.15 | $131.28 | -1.52% | 10,165,103 |
| Jan 23, 2017 | $131.54 | $133.40 | $130.99 | $133.30 | +1.44% | 5,815,508 |
| Jan 17, 2017 | $129.72 | $132.48 | $129.33 | $131.41 | +0.89% | 7,297,156 |
| Jan 9, 2017 | $131.08 | $131.54 | $128.98 | $130.25 | -0.82% | 6,503,066 |
| Jan 3, 2017 | $132.74 | $132.74 | $129.83 | $131.33 | -0.60% | 6,052,407 |
| Dec 27, 2016 | $133.10 | $133.46 | $131.79 | $132.12 | -0.74% | 4,260,341 |
| Dec 19, 2016 | $132.87 | $133.77 | $132.56 | $133.11 | +0.30% | 5,326,057 |
| Dec 12, 2016 | $132.59 | $133.89 | $130.42 | $132.71 | +0.17% | 9,019,454 |
| Dec 5, 2016 | $128.31 | $132.99 | $128.00 | $132.48 | +3.65% | 9,367,873 |
| Nov 28, 2016 | $126.25 | $129.57 | $125.70 | $127.82 | +0.92% | 9,680,387 |
| Nov 21, 2016 | $126.86 | $127.59 | $125.95 | $126.65 | +0.28% | 4,884,296 |
| Nov 14, 2016 | $127.42 | $127.93 | $124.10 | $126.30 | – | 9,281,771 |
Seasonality
CB 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 | 1.3% | 1.7% | -2.0% | 0.0% | 1.6% | -0.1% | 2.6% | 0.4% | -0.6% | 4.7% | 3.5% | 1.2% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.8% | 10.1% | -4.1% | 0.3% | -4.7% | 9.6% | 2.9% | -3.4% | -3.7% | 12.0% | ||
| 2025 | -1.6% | 5.0% | 6.1% | -5.3% | 3.9% | -2.2% | -8.2% | 3.4% | 2.6% | -1.9% | 6.9% | 5.4% |
| 2024 | 8.4% | 2.7% | 3.3% | -4.0% | 8.9% | -5.5% | 8.1% | 3.1% | 1.8% | -2.1% | 2.2% | -4.0% |
| 2023 | 3.1% | -7.2% | -7.6% | 3.8% | -7.8% | 4.1% | 6.2% | -1.7% | 4.1% | 3.1% | 6.9% | -1.1% |
| 2022 | 2.1% | 3.2% | 5.4% | -3.5% | 2.3% | -6.6% | -4.0% | 0.2% | -3.4% | 18.1% | 2.2% | 0.8% |
| 2021 | -5.4% | 11.6% | -2.4% | 8.6% | -0.9% | -6.1% | 6.2% | 9.0% | -5.3% | 12.6% | -8.1% | 8.2% |
| 2020 | -2.4% | -4.6% | -22.4% | -3.3% | 12.9% | 4.5% | 0.5% | -1.8% | -6.5% | 11.9% | 13.8% | 4.6% |
| 2019 | 3.0% | 0.6% | 5.2% | 3.7% | 0.6% | 1.3% | 3.8% | 2.3% | 3.8% | -5.6% | -0.6% | 3.3% |
| 2018 | 6.9% | -9.1% | -3.1% | -0.8% | -3.7% | -2.2% | 10.0% | -3.2% | -0.7% | -6.5% | 7.1% | -2.8% |
| 2017 | -0.5% | 5.1% | -0.9% | 0.7% | 4.3% | 2.0% | 0.7% | -3.4% | 1.3% | 5.8% | 0.9% | -3.5% |