CBRE Group, Inc. (CBRE) stock
CBRENYSEReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/3045% above fair value
$128.85+0.27 (+0.21%)
Close on Oct 30, 2026Market cap $37.31BP/E 29.6Yield –
Price history
CBRE share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$128.85
+0.21% on the day
52-week range
$121.44 – $174.27
-26.1% from the high
Change over 52 weeks
-15.7%
From $152.89 on Oct 30, 2025
Average volume
1.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $122.79 | $131.77 | $121.44 | $128.85 | +4.50% | 13,511,899 |
| Oct 19, 2026 | $132.73 | $136.68 | $123.04 | $123.30 | -7.35% | 17,983,846 |
| Oct 12, 2026 | $130.95 | $136.97 | $125.87 | $133.08 | +1.74% | 11,289,056 |
| Oct 5, 2026 | $129.52 | $132.02 | $124.73 | $130.80 | +0.94% | 10,389,843 |
| Sep 28, 2026 | $133.33 | $134.52 | $127.19 | $129.58 | -3.69% | 11,477,533 |
| Sep 21, 2026 | $141.45 | $144.57 | $134.47 | $134.55 | -3.55% | 10,324,750 |
| Sep 14, 2026 | $140.85 | $143.65 | $137.36 | $139.50 | -0.72% | 11,607,071 |
| Sep 8, 2026 | $145.63 | $146.45 | $137.24 | $140.51 | -4.96% | 6,513,081 |
| Aug 31, 2026 | $149.34 | $150.79 | $141.64 | $147.85 | -1.97% | 9,343,418 |
| Aug 24, 2026 | $152.59 | $154.17 | $146.80 | $150.82 | -0.84% | 5,444,127 |
| Aug 17, 2026 | $151.48 | $156.55 | $147.21 | $152.10 | -0.50% | 6,781,481 |
| Aug 10, 2026 | $147.17 | $153.25 | $143.40 | $152.86 | +3.16% | 6,316,704 |
| Aug 3, 2026 | $144.57 | $152.64 | $144.57 | $148.18 | +0.93% | 7,830,877 |
| Jul 27, 2026 | $140.94 | $153.08 | $140.84 | $146.81 | +5.27% | 13,004,632 |
| Jul 20, 2026 | $140.51 | $140.61 | $134.17 | $139.46 | -1.06% | 7,297,954 |
| Jul 13, 2026 | $140.57 | $144.88 | $133.07 | $140.96 | +1.02% | 7,551,628 |
| Jul 6, 2026 | $141.85 | $145.48 | $138.31 | $139.53 | -1.45% | 8,238,049 |
| Jun 29, 2026 | $136.42 | $141.64 | $133.76 | $141.58 | +3.04% | 6,815,069 |
| Jun 22, 2026 | $130.12 | $137.58 | $128.55 | $137.40 | +4.45% | 12,151,964 |
| Jun 15, 2026 | $134.50 | $138.11 | $129.88 | $131.55 | -1.39% | 9,921,777 |
| Jun 8, 2026 | $130.96 | $137.49 | $130.50 | $133.41 | +1.89% | 8,886,521 |
| Jun 1, 2026 | $124.46 | $131.93 | $121.69 | $130.93 | +4.71% | 13,468,095 |
| May 26, 2026 | $131.91 | $132.02 | $124.01 | $125.04 | -4.60% | 17,865,093 |
| May 18, 2026 | $129.76 | $133.09 | $126.92 | $131.07 | +0.86% | 12,061,564 |
| May 11, 2026 | $146.16 | $147.65 | $126.33 | $129.95 | -11.19% | 13,237,955 |
| May 4, 2026 | $140.93 | $148.97 | $138.60 | $146.33 | +3.19% | 8,001,720 |
| Apr 27, 2026 | $146.51 | $148.60 | $141.05 | $141.81 | -4.37% | 9,305,177 |
| Apr 20, 2026 | $152.16 | $157.60 | $143.60 | $148.29 | -2.13% | 12,793,517 |
| Apr 13, 2026 | $140.59 | $152.73 | $140.23 | $151.51 | +7.29% | 8,294,946 |
| Apr 6, 2026 | $136.16 | $146.09 | $134.67 | $141.22 | +3.38% | 7,653,544 |
| Mar 30, 2026 | $133.73 | $138.39 | $132.10 | $136.60 | +3.67% | 8,426,690 |
| Mar 23, 2026 | $136.07 | $138.00 | $131.19 | $131.77 | -0.17% | 9,541,381 |
| Mar 16, 2026 | $135.80 | $138.73 | $130.10 | $131.99 | -1.35% | 11,541,547 |
| Mar 9, 2026 | $133.89 | $137.54 | $129.01 | $133.80 | -2.21% | 12,943,922 |
| Mar 2, 2026 | $143.93 | $146.18 | $133.53 | $136.83 | -7.33% | 11,116,381 |
| Feb 23, 2026 | $146.62 | $150.90 | $143.33 | $147.66 | +0.44% | 13,688,110 |
| Feb 17, 2026 | $141.00 | $153.13 | $138.38 | $147.01 | +3.30% | 13,227,704 |
| Feb 9, 2026 | $168.96 | $174.27 | $125.78 | $142.31 | -16.13% | 29,764,011 |
| Feb 2, 2026 | $170.10 | $173.03 | $161.39 | $169.67 | -0.39% | 7,483,188 |
| Jan 26, 2026 | $169.83 | $172.18 | $167.82 | $170.33 | +0.65% | 6,148,380 |
| Jan 20, 2026 | $167.84 | $172.10 | $164.85 | $169.23 | -1.38% | 4,997,616 |
| Jan 12, 2026 | $164.95 | $173.05 | $161.12 | $171.59 | +3.70% | 6,926,389 |
| Jan 5, 2026 | $159.61 | $169.09 | $159.23 | $165.46 | +3.29% | 6,505,226 |
| Dec 29, 2025 | $164.78 | $165.26 | $159.50 | $160.19 | -2.74% | 3,373,613 |
| Dec 22, 2025 | $161.62 | $165.71 | $161.37 | $164.71 | +1.91% | 2,877,864 |
| Dec 15, 2025 | $161.60 | $162.71 | $158.20 | $161.63 | +1.28% | 10,911,709 |
| Dec 8, 2025 | $160.16 | $162.21 | $155.16 | $159.58 | -0.80% | 8,547,574 |
| Dec 1, 2025 | $160.21 | $162.98 | $157.98 | $160.86 | -0.60% | 5,391,091 |
| Nov 24, 2025 | $156.47 | $163.93 | $155.68 | $161.83 | +3.21% | 4,887,107 |
| Nov 17, 2025 | $153.37 | $157.25 | $148.76 | $156.79 | +2.04% | 8,077,202 |
| Nov 10, 2025 | $152.41 | $156.95 | $149.40 | $153.66 | +0.66% | 6,004,071 |
| Nov 3, 2025 | $151.09 | $153.02 | $146.68 | $152.65 | +0.14% | 7,897,006 |
| Oct 27, 2025 | $163.45 | $164.07 | $150.50 | $152.43 | -6.46% | 8,199,979 |
| Oct 20, 2025 | $157.64 | $171.00 | $156.93 | $162.96 | +3.72% | 11,449,053 |
| Oct 13, 2025 | $151.90 | $157.79 | $151.26 | $157.12 | +4.48% | 5,987,911 |
| Oct 6, 2025 | $156.56 | $156.84 | $150.06 | $150.38 | -3.69% | 5,872,494 |
| Sep 29, 2025 | $158.68 | $159.62 | $154.14 | $156.14 | -1.18% | 7,209,711 |
| Sep 22, 2025 | $163.26 | $164.52 | $155.08 | $158.00 | -3.74% | 7,262,530 |
| Sep 15, 2025 | $163.73 | $166.39 | $162.31 | $164.14 | +0.07% | 8,502,679 |
| Sep 8, 2025 | $162.56 | $167.56 | $161.21 | $164.02 | -0.22% | 6,650,072 |
| Sep 2, 2025 | $159.28 | $165.09 | $156.17 | $164.38 | +1.39% | 6,428,526 |
| Aug 25, 2025 | $164.13 | $165.41 | $161.51 | $162.12 | -1.39% | 8,793,669 |
| Aug 18, 2025 | $158.52 | $164.89 | $156.91 | $164.41 | +3.45% | 6,948,847 |
| Aug 11, 2025 | $154.66 | $160.29 | $153.25 | $158.93 | +2.27% | 6,852,155 |
| Aug 4, 2025 | $155.03 | $157.34 | $154.02 | $155.40 | +0.95% | 7,774,745 |
| Jul 28, 2025 | $147.19 | $161.03 | $146.36 | $153.94 | +4.32% | 13,894,574 |
| Jul 21, 2025 | $140.61 | $147.98 | $139.81 | $147.57 | +5.81% | 6,703,592 |
| Jul 14, 2025 | $140.44 | $141.62 | $135.44 | $139.47 | -0.73% | 6,492,407 |
| Jul 7, 2025 | $142.33 | $143.47 | $139.21 | $140.50 | -1.87% | 6,115,121 |
| Jun 30, 2025 | $139.90 | $144.15 | $138.43 | $143.18 | +2.73% | 4,930,625 |
| Jun 23, 2025 | $133.65 | $140.59 | $132.66 | $139.38 | +4.10% | 8,597,499 |
| Jun 16, 2025 | $134.00 | $135.87 | $131.59 | $133.89 | +0.69% | 5,643,291 |
| Jun 9, 2025 | $129.06 | $136.89 | $127.84 | $132.97 | +3.42% | 7,410,078 |
| Jun 2, 2025 | $124.15 | $129.48 | $121.83 | $128.57 | +2.84% | 6,660,237 |
| May 26, 2025 | $119.44 | $125.25 | $118.81 | $125.02 | +3.21% | 12,772,878 |
| May 19, 2025 | $129.10 | $131.25 | $118.81 | $121.13 | -7.96% | 11,044,712 |
| May 12, 2025 | $130.86 | $133.80 | $127.99 | $131.61 | +3.97% | 8,470,419 |
| May 5, 2025 | $125.91 | $127.35 | $123.35 | $126.59 | +0.02% | 6,079,378 |
| Apr 28, 2025 | $120.48 | $127.33 | $118.58 | $126.57 | +4.84% | 7,241,511 |
| Apr 21, 2025 | $116.63 | $126.77 | $113.74 | $120.73 | +2.64% | 12,807,553 |
| Apr 14, 2025 | $118.49 | $120.64 | $115.54 | $117.62 | +1.44% | 7,367,011 |
| Apr 7, 2025 | $116.02 | $123.03 | $108.45 | $115.95 | -1.80% | 15,627,116 |
| Mar 31, 2025 | $127.70 | $133.71 | $114.46 | $118.08 | -8.79% | 10,269,949 |
| Mar 24, 2025 | $132.25 | $135.33 | $128.59 | $129.46 | -0.25% | 6,692,663 |
| Mar 17, 2025 | $125.69 | $131.59 | $125.28 | $129.78 | +3.34% | 10,478,390 |
| Mar 10, 2025 | $128.87 | $129.29 | $121.00 | $125.58 | -3.74% | 11,910,923 |
| Mar 3, 2025 | $141.50 | $142.92 | $127.00 | $130.46 | -8.09% | 10,455,649 |
| Feb 24, 2025 | $137.16 | $142.50 | $136.15 | $141.94 | +4.54% | 9,898,332 |
| Feb 18, 2025 | $143.40 | $144.49 | $135.19 | $135.78 | -5.53% | 6,216,701 |
| Feb 10, 2025 | $143.56 | $145.59 | $136.04 | $143.73 | +0.67% | 10,530,615 |
| Feb 3, 2025 | $142.19 | $147.75 | $139.83 | $142.77 | -1.36% | 8,250,580 |
| Jan 27, 2025 | $140.55 | $147.10 | $140.28 | $144.74 | +2.56% | 10,638,560 |
| Jan 21, 2025 | $138.83 | $141.77 | $138.31 | $141.13 | +3.08% | 7,471,201 |
| Jan 13, 2025 | $123.00 | $137.25 | $121.24 | $136.91 | +10.71% | 9,382,940 |
| Jan 6, 2025 | $131.55 | $133.92 | $120.26 | $123.67 | -5.95% | 7,599,558 |
| Dec 30, 2024 | $129.74 | $132.20 | $128.57 | $131.50 | +0.67% | 5,078,888 |
| Dec 23, 2024 | $127.36 | $132.30 | $127.00 | $130.63 | +1.14% | 4,384,545 |
| Dec 16, 2024 | $139.00 | $139.94 | $125.38 | $129.16 | -5.93% | 16,015,601 |
| Dec 9, 2024 | $137.66 | $140.70 | $135.54 | $137.30 | -0.42% | 9,502,969 |
| Dec 2, 2024 | $140.12 | $140.46 | $133.57 | $137.88 | -1.51% | 8,193,771 |
| Nov 25, 2024 | $136.78 | $142.00 | $135.55 | $139.99 | +3.37% | 9,849,471 |
| Nov 18, 2024 | $129.66 | $135.72 | $129.19 | $135.43 | +3.99% | 9,662,576 |
| Nov 11, 2024 | $136.73 | $137.93 | $130.02 | $130.23 | -4.30% | 9,358,903 |
| Nov 4, 2024 | $130.30 | $137.09 | $127.91 | $136.08 | +4.53% | 8,767,476 |
| Oct 28, 2024 | $132.78 | $133.65 | $129.44 | $130.18 | -1.78% | 10,744,468 |
| Oct 21, 2024 | $124.99 | $136.06 | $121.16 | $132.54 | +5.46% | 11,686,902 |
| Oct 14, 2024 | $121.24 | $125.98 | $120.90 | $125.68 | +3.08% | 7,728,189 |
| Oct 7, 2024 | $120.13 | $122.13 | $118.24 | $121.93 | +0.90% | 6,068,888 |
| Sep 30, 2024 | $123.17 | $125.43 | $120.54 | $120.84 | -1.89% | 7,596,801 |
| Sep 23, 2024 | $122.14 | $124.15 | $120.84 | $123.17 | +1.29% | 8,227,525 |
| Sep 16, 2024 | $119.13 | $122.59 | $117.85 | $121.60 | +2.48% | 9,787,945 |
| Sep 9, 2024 | $113.78 | $119.18 | $112.49 | $118.66 | +4.50% | 7,025,532 |
| Sep 3, 2024 | $114.67 | $116.66 | $112.38 | $113.55 | -1.38% | 6,345,959 |
| Aug 26, 2024 | $117.49 | $118.39 | $114.10 | $115.14 | -1.61% | 6,842,333 |
| Aug 19, 2024 | $111.83 | $117.65 | $110.76 | $117.03 | +4.74% | 5,433,270 |
| Aug 12, 2024 | $108.89 | $112.12 | $107.54 | $111.73 | +2.37% | 5,708,904 |
| Aug 5, 2024 | $108.96 | $110.36 | $105.17 | $109.14 | -1.12% | 8,530,271 |
| Jul 29, 2024 | $110.90 | $114.51 | $108.79 | $110.38 | -0.15% | 10,539,819 |
| Jul 22, 2024 | $97.84 | $112.21 | $96.38 | $110.55 | +13.00% | 12,953,596 |
| Jul 15, 2024 | $94.65 | $99.56 | $94.65 | $97.83 | +3.36% | 8,301,089 |
| Jul 8, 2024 | $87.27 | $95.48 | $87.25 | $94.65 | +8.53% | 5,532,323 |
| Jul 1, 2024 | $88.77 | $88.78 | $85.74 | $87.21 | -2.13% | 4,051,099 |
| Jun 24, 2024 | $91.04 | $91.32 | $86.88 | $89.11 | -1.41% | 8,434,147 |
| Jun 17, 2024 | $86.56 | $90.79 | $86.09 | $90.38 | +4.00% | 8,988,572 |
| Jun 10, 2024 | $84.99 | $90.54 | $84.68 | $86.90 | +1.48% | 7,890,563 |
| Jun 3, 2024 | $88.64 | $88.72 | $84.24 | $85.63 | -2.77% | 9,532,388 |
| May 28, 2024 | $87.84 | $88.22 | $85.09 | $88.07 | +0.65% | 7,957,566 |
| May 20, 2024 | $90.94 | $90.94 | $87.28 | $87.50 | -4.13% | 6,692,493 |
| May 13, 2024 | $90.76 | $93.40 | $88.11 | $91.27 | +1.16% | 8,299,263 |
| May 6, 2024 | $86.49 | $90.47 | $85.31 | $90.22 | +4.17% | 9,390,575 |
| Apr 29, 2024 | $88.24 | $89.12 | $85.30 | $86.61 | -0.82% | 8,727,565 |
| Apr 22, 2024 | $85.42 | $88.21 | $84.64 | $87.33 | +2.86% | 7,785,049 |
| Apr 15, 2024 | $90.55 | $90.55 | $84.33 | $84.90 | -5.02% | 9,267,459 |
| Apr 8, 2024 | $96.86 | $96.94 | $88.88 | $89.39 | -7.02% | 7,147,572 |
| Apr 1, 2024 | $97.01 | $97.35 | $93.11 | $96.14 | -1.13% | 5,516,949 |
| Mar 25, 2024 | $96.69 | $98.06 | $95.40 | $97.24 | +0.67% | 5,685,997 |
| Mar 18, 2024 | $93.98 | $98.65 | $92.66 | $96.59 | +3.63% | 7,008,842 |
| Mar 11, 2024 | $93.79 | $94.58 | $92.15 | $93.21 | -1.23% | 9,534,276 |
| Mar 4, 2024 | $92.36 | $95.47 | $91.27 | $94.37 | +1.49% | 7,061,057 |
| Feb 26, 2024 | $89.55 | $93.26 | $89.13 | $92.98 | +3.18% | 9,074,568 |
| Feb 20, 2024 | $92.24 | $93.18 | $89.72 | $90.11 | -3.24% | 9,710,536 |
| Feb 12, 2024 | $86.86 | $96.00 | $84.21 | $93.13 | +7.60% | 13,671,046 |
| Feb 5, 2024 | $83.76 | $86.64 | $82.75 | $86.55 | +1.82% | 7,399,872 |
| Jan 29, 2024 | $86.10 | $88.30 | $83.36 | $85.00 | -1.47% | 7,899,454 |
| Jan 22, 2024 | $86.11 | $88.83 | $85.30 | $86.27 | +0.89% | 5,727,509 |
| Jan 16, 2024 | $84.08 | $85.74 | $82.99 | $85.51 | +0.29% | 5,505,212 |
| Jan 8, 2024 | $87.14 | $88.21 | $84.31 | $85.26 | -2.06% | 8,185,740 |
| Jan 2, 2024 | $92.42 | $93.34 | $86.29 | $87.05 | -6.49% | 6,849,694 |
| Dec 26, 2023 | $92.29 | $94.27 | $91.94 | $93.09 | +1.24% | 3,300,822 |
| Dec 18, 2023 | $91.74 | $92.65 | $89.34 | $91.95 | +0.91% | 8,417,559 |
| Dec 11, 2023 | $82.43 | $91.94 | $81.62 | $91.12 | +10.19% | 12,929,878 |
| Dec 4, 2023 | $80.59 | $83.36 | $80.59 | $82.69 | +1.57% | 7,429,402 |
| Nov 27, 2023 | $78.79 | $81.56 | $78.18 | $81.41 | +3.04% | 8,728,809 |
| Nov 20, 2023 | $78.11 | $79.02 | $76.63 | $79.01 | +1.11% | 3,456,821 |
| Nov 13, 2023 | $72.85 | $80.03 | $72.10 | $78.14 | +6.33% | 10,350,872 |
| Nov 6, 2023 | $75.67 | $76.00 | $71.96 | $73.49 | -3.32% | 6,741,211 |
| Oct 30, 2023 | $66.61 | $76.73 | $66.12 | $76.01 | +14.91% | 14,015,707 |
| Oct 23, 2023 | $66.76 | $68.13 | $64.63 | $66.15 | -1.99% | 9,811,669 |
| Oct 16, 2023 | $72.26 | $72.82 | $66.98 | $67.49 | -5.54% | 7,108,081 |
| Oct 9, 2023 | $72.05 | $74.42 | $71.25 | $71.45 | -1.83% | 5,517,537 |
| Oct 2, 2023 | $72.69 | $73.55 | $70.35 | $72.78 | -1.46% | 7,154,611 |
| Sep 25, 2023 | $74.95 | $75.88 | $72.12 | $73.86 | -1.74% | 9,460,472 |
| Sep 18, 2023 | $78.23 | $79.85 | $74.76 | $75.17 | -4.14% | 6,183,884 |
| Sep 11, 2023 | $85.61 | $86.40 | $77.71 | $78.42 | -8.00% | 16,509,667 |
| Sep 5, 2023 | $85.70 | $86.97 | $84.15 | $85.24 | -0.91% | 6,227,769 |
| Aug 28, 2023 | $83.07 | $86.54 | $82.90 | $86.02 | +4.17% | 6,261,292 |
| Aug 21, 2023 | $82.56 | $84.28 | $80.59 | $82.58 | +0.35% | 5,256,903 |
| Aug 14, 2023 | $84.05 | $84.70 | $81.34 | $82.29 | -2.65% | 6,071,039 |
| Aug 7, 2023 | $83.96 | $85.80 | $83.43 | $84.53 | +0.73% | 5,493,224 |
| Jul 31, 2023 | $82.39 | $84.83 | $81.48 | $83.92 | +1.84% | 7,612,823 |
| Jul 24, 2023 | $87.85 | $88.96 | $82.32 | $82.40 | -6.06% | 9,137,538 |
| Jul 17, 2023 | $86.92 | $89.23 | $86.55 | $87.72 | +0.84% | 6,738,618 |
| Jul 10, 2023 | $81.58 | $88.49 | $81.39 | $86.99 | +6.25% | 9,176,039 |
| Jul 3, 2023 | $80.53 | $82.98 | $80.21 | $81.87 | +1.44% | 5,965,222 |
| Jun 26, 2023 | $75.72 | $81.51 | $75.39 | $80.71 | +7.28% | 9,599,145 |
| Jun 20, 2023 | $77.29 | $77.99 | $74.31 | $75.23 | -3.32% | 10,164,908 |
| Jun 12, 2023 | $78.84 | $80.25 | $76.69 | $77.81 | -1.43% | 8,846,004 |
| Jun 5, 2023 | $76.86 | $80.19 | $75.68 | $78.94 | +2.35% | 6,708,106 |
| May 30, 2023 | $76.14 | $78.01 | $73.92 | $77.13 | +2.06% | 9,179,558 |
| May 22, 2023 | $77.20 | $78.58 | $73.92 | $75.57 | -2.21% | 9,637,517 |
| May 15, 2023 | $73.43 | $78.06 | $72.90 | $77.28 | +5.72% | 10,645,890 |
| May 8, 2023 | $74.31 | $74.45 | $71.45 | $73.10 | -1.95% | 7,962,750 |
| May 1, 2023 | $76.46 | $77.90 | $72.18 | $74.55 | -2.75% | 9,498,540 |
| Apr 24, 2023 | $71.52 | $77.82 | $69.46 | $76.66 | +6.68% | 9,919,845 |
| Apr 17, 2023 | $70.79 | $73.00 | $70.69 | $71.86 | +1.47% | 9,170,730 |
| Apr 10, 2023 | $69.75 | $71.70 | $68.90 | $70.82 | +0.73% | 6,655,458 |
| Apr 3, 2023 | $72.53 | $73.24 | $69.49 | $70.31 | -3.43% | 8,169,285 |
| Mar 27, 2023 | $69.97 | $72.98 | $67.92 | $72.81 | +5.74% | 10,051,225 |
| Mar 20, 2023 | $74.42 | $76.10 | $66.43 | $68.86 | -6.78% | 13,707,606 |
| Mar 13, 2023 | $77.14 | $77.89 | $72.36 | $73.87 | -5.77% | 12,799,763 |
| Mar 6, 2023 | $86.25 | $86.56 | $77.46 | $78.39 | -8.76% | 5,822,830 |
| Feb 27, 2023 | $86.51 | $86.93 | $82.12 | $85.92 | +1.09% | 7,468,851 |
| Feb 21, 2023 | $87.61 | $87.88 | $84.08 | $84.99 | -4.25% | 6,210,780 |
| Feb 13, 2023 | $87.47 | $89.58 | $87.26 | $88.76 | +1.67% | 5,730,462 |
| Feb 6, 2023 | $85.76 | $88.23 | $84.36 | $87.30 | +0.18% | 7,430,929 |
| Jan 30, 2023 | $83.50 | $89.48 | $82.98 | $87.14 | +3.17% | 6,832,807 |
| Jan 23, 2023 | $84.62 | $85.25 | $81.15 | $84.46 | +0.20% | 5,508,407 |
| Jan 17, 2023 | $86.02 | $86.42 | $82.20 | $84.29 | -2.11% | 5,984,997 |
| Jan 9, 2023 | $81.47 | $86.52 | $80.80 | $86.11 | +6.41% | 7,011,268 |
| Jan 3, 2023 | $78.04 | $81.28 | $77.47 | $80.92 | +5.15% | 4,514,368 |
| Dec 27, 2022 | $76.82 | $77.67 | $75.38 | $76.96 | +0.38% | 3,406,549 |
| Dec 19, 2022 | $75.77 | $77.14 | $74.56 | $76.67 | +1.15% | 6,098,475 |
| Dec 12, 2022 | $75.97 | $80.47 | $75.16 | $75.80 | -0.05% | 11,972,881 |
| Dec 5, 2022 | $78.37 | $78.53 | $75.67 | $75.84 | -4.30% | 6,439,216 |
| Nov 28, 2022 | $76.41 | $80.83 | $74.70 | $79.25 | +2.55% | 9,056,206 |
| Nov 21, 2022 | $75.00 | $77.64 | $74.69 | $77.28 | +2.63% | 3,238,192 |
| Nov 14, 2022 | $78.23 | $78.62 | $72.82 | $75.30 | -4.48% | 7,298,128 |
| Nov 7, 2022 | $71.75 | $79.97 | $69.55 | $78.83 | +11.40% | 8,856,775 |
| Oct 31, 2022 | $70.41 | $73.59 | $68.07 | $70.76 | +0.01% | 12,112,944 |
| Oct 24, 2022 | $69.82 | $73.69 | $67.78 | $70.75 | +2.08% | 9,546,113 |
| Oct 17, 2022 | $69.16 | $71.79 | $66.89 | $69.31 | +2.62% | 7,608,127 |
| Oct 10, 2022 | $70.02 | $70.62 | $66.31 | $67.54 | -2.72% | 7,212,860 |
| Oct 3, 2022 | $68.66 | $73.69 | $67.22 | $69.43 | +2.84% | 9,813,941 |
| Sep 26, 2022 | $70.18 | $70.72 | $66.74 | $67.51 | -4.46% | 11,646,687 |
| Sep 19, 2022 | $75.41 | $77.57 | $69.56 | $70.66 | -7.16% | 8,051,606 |
| Sep 12, 2022 | $81.54 | $82.34 | $75.34 | $76.11 | -6.23% | 10,763,068 |
| Sep 6, 2022 | $77.78 | $81.41 | $76.52 | $81.17 | +5.22% | 5,352,455 |
| Aug 29, 2022 | $79.73 | $80.60 | $76.05 | $77.14 | -4.09% | 7,620,451 |
| Aug 22, 2022 | $83.70 | $83.70 | $80.39 | $80.43 | -5.29% | 7,485,667 |
| Aug 15, 2022 | $87.23 | $87.96 | $84.72 | $84.92 | -2.83% | 5,242,633 |
| Aug 8, 2022 | $84.59 | $87.62 | $82.91 | $87.39 | +4.07% | 6,343,355 |
| Aug 1, 2022 | $84.69 | $85.24 | $81.51 | $83.97 | -1.93% | 7,497,958 |
| Jul 25, 2022 | $82.40 | $85.93 | $80.87 | $85.62 | +4.08% | 7,304,595 |
| Jul 18, 2022 | $78.60 | $82.46 | $77.58 | $82.26 | +5.52% | 7,646,769 |
| Jul 11, 2022 | $75.20 | $78.08 | $73.51 | $77.96 | +2.78% | 8,998,050 |
| Jul 5, 2022 | $74.45 | $77.31 | $74.13 | $75.85 | +0.21% | 6,470,477 |
| Jun 27, 2022 | $73.47 | $75.84 | $71.98 | $75.69 | +3.50% | 8,984,235 |
| Jun 21, 2022 | $71.28 | $73.54 | $70.00 | $73.13 | +4.23% | 12,120,860 |
| Jun 13, 2022 | $71.13 | $72.39 | $67.68 | $70.16 | -4.35% | 16,882,079 |
| Jun 6, 2022 | $80.68 | $81.30 | $72.92 | $73.35 | -8.20% | 8,834,793 |
| May 31, 2022 | $83.52 | $83.87 | $79.39 | $79.90 | -4.94% | 8,285,378 |
| May 23, 2022 | $80.05 | $84.33 | $76.35 | $84.05 | +6.43% | 10,901,371 |
| May 16, 2022 | $80.59 | $82.71 | $77.56 | $78.97 | -2.26% | 12,207,176 |
| May 9, 2022 | $80.50 | $81.75 | $76.98 | $80.80 | -0.52% | 11,950,584 |
| May 2, 2022 | $83.52 | $85.96 | $80.21 | $81.22 | -2.19% | 11,342,992 |
| Apr 25, 2022 | $83.64 | $85.99 | $82.62 | $83.04 | -1.81% | 9,293,187 |
| Apr 18, 2022 | $85.42 | $89.76 | $84.41 | $84.57 | -1.16% | 11,493,637 |
| Apr 11, 2022 | $86.01 | $88.52 | $85.45 | $85.56 | -1.02% | 7,044,722 |
| Apr 4, 2022 | $92.09 | $92.80 | $85.55 | $86.44 | -5.77% | 8,410,326 |
| Mar 28, 2022 | $90.69 | $94.21 | $89.19 | $91.73 | +1.65% | 9,406,454 |
| Mar 21, 2022 | $91.22 | $92.29 | $88.65 | $90.24 | -0.93% | 8,542,010 |
| Mar 14, 2022 | $88.59 | $91.64 | $86.34 | $91.09 | +4.02% | 11,862,864 |
| Mar 7, 2022 | $89.62 | $90.27 | $84.62 | $87.57 | -2.39% | 12,099,649 |
| Feb 28, 2022 | $96.42 | $98.96 | $87.95 | $89.71 | -9.04% | 11,322,719 |
| Feb 22, 2022 | $99.89 | $100.35 | $91.10 | $98.63 | -1.06% | 9,496,307 |
| Feb 14, 2022 | $101.48 | $102.05 | $97.40 | $99.69 | -1.79% | 7,695,105 |
| Feb 7, 2022 | $101.27 | $106.60 | $100.38 | $101.51 | +0.28% | 6,414,944 |
| Jan 31, 2022 | $97.72 | $103.98 | $97.29 | $101.23 | +2.95% | 6,882,534 |
| Jan 24, 2022 | $99.16 | $100.85 | $94.39 | $98.33 | -3.13% | 9,638,995 |
| Jan 18, 2022 | $102.45 | $102.67 | $98.86 | $101.51 | -2.23% | 6,247,368 |
| Jan 10, 2022 | $104.10 | $107.67 | $101.50 | $103.83 | -0.91% | 4,712,339 |
| Jan 3, 2022 | $109.35 | $111.00 | $104.54 | $104.78 | -3.44% | 5,716,370 |
| Dec 27, 2021 | $106.10 | $109.56 | $105.57 | $108.51 | +2.54% | 3,202,538 |
| Dec 20, 2021 | $100.23 | $106.92 | $97.74 | $105.82 | +4.00% | 4,470,665 |
| Dec 13, 2021 | $103.57 | $107.97 | $101.50 | $101.75 | -1.88% | 10,659,339 |
| Dec 6, 2021 | $99.83 | $104.55 | $99.18 | $103.70 | +5.24% | 7,753,649 |
| Nov 29, 2021 | $99.75 | $101.30 | $94.63 | $98.54 | +0.46% | 12,653,579 |
| Nov 22, 2021 | $100.37 | $105.00 | $97.24 | $98.09 | -1.60% | 5,939,361 |
| Nov 15, 2021 | $105.55 | $105.77 | $98.54 | $99.69 | -5.32% | 8,152,453 |
| Nov 8, 2021 | $107.23 | $107.51 | $104.37 | $105.29 | -1.30% | 4,238,151 |
| Nov 1, 2021 | $104.96 | $107.88 | $100.92 | $106.68 | +2.50% | 5,321,126 |
| Oct 25, 2021 | $104.48 | $106.06 | $100.25 | $104.08 | +0.15% | 6,631,744 |
| Oct 18, 2021 | $101.37 | $104.26 | $100.65 | $103.92 | +2.41% | 5,580,749 |
| Oct 11, 2021 | $97.23 | $102.32 | $96.69 | $101.47 | +4.50% | 4,500,863 |
| Oct 4, 2021 | $100.12 | $101.66 | $95.75 | $97.10 | -3.33% | 6,450,150 |
| Sep 27, 2021 | $96.81 | $101.02 | $95.59 | $100.45 | +4.07% | 7,298,511 |
| Sep 20, 2021 | $94.24 | $97.48 | $93.02 | $96.52 | +0.77% | 5,545,418 |
| Sep 13, 2021 | $97.87 | $98.54 | $95.21 | $95.78 | -1.17% | 6,026,263 |
| Sep 7, 2021 | $98.09 | $99.73 | $96.74 | $96.91 | -1.67% | 5,426,146 |
| Aug 30, 2021 | $95.63 | $98.67 | $95.07 | $98.56 | +3.07% | 6,978,918 |
| Aug 23, 2021 | $93.20 | $96.12 | $92.18 | $95.62 | +3.19% | 4,819,063 |
| Aug 16, 2021 | $94.99 | $94.99 | $90.04 | $92.66 | -2.85% | 5,949,706 |
| Aug 9, 2021 | $97.13 | $97.51 | $94.40 | $95.38 | -2.42% | 6,278,066 |
| Aug 2, 2021 | $97.38 | $98.93 | $94.82 | $97.75 | +1.34% | 6,268,487 |
| Jul 26, 2021 | $87.59 | $97.43 | $87.27 | $96.46 | +9.95% | 8,743,496 |
| Jul 19, 2021 | $81.75 | $88.78 | $79.84 | $87.73 | +5.75% | 7,692,630 |
| Jul 12, 2021 | $85.21 | $86.14 | $82.75 | $82.96 | -3.34% | 5,302,201 |
| Jul 6, 2021 | $85.92 | $86.27 | $83.21 | $85.83 | -0.10% | 6,327,575 |
| Jun 28, 2021 | $87.09 | $87.76 | $85.32 | $85.92 | -1.50% | 5,471,321 |
| Jun 21, 2021 | $87.29 | $89.27 | $86.52 | $87.23 | +1.01% | 7,843,824 |
| Jun 14, 2021 | $88.71 | $89.67 | $85.55 | $86.36 | -2.65% | 7,667,542 |
| Jun 7, 2021 | $88.00 | $89.89 | $87.38 | $88.71 | +0.84% | 6,757,837 |
| Jun 1, 2021 | $88.55 | $90.21 | $87.27 | $87.97 | +0.22% | 5,989,225 |
| May 24, 2021 | $87.87 | $89.50 | $87.40 | $87.78 | +0.69% | 8,581,048 |
| May 17, 2021 | $86.48 | $88.91 | $83.47 | $87.18 | +1.00% | 7,363,131 |
| May 10, 2021 | $86.51 | $88.24 | $84.18 | $86.32 | -0.67% | 8,817,711 |
| May 3, 2021 | $85.93 | $87.06 | $83.67 | $86.90 | +2.00% | 7,538,664 |
| Apr 26, 2021 | $83.50 | $85.70 | $82.30 | $85.20 | +2.77% | 7,135,774 |
| Apr 19, 2021 | $81.40 | $83.34 | $80.20 | $82.90 | +1.32% | 8,015,172 |
| Apr 12, 2021 | $80.17 | $82.50 | $78.86 | $81.82 | +1.74% | 7,546,578 |
| Apr 5, 2021 | $80.76 | $81.30 | $77.72 | $80.42 | +0.46% | 8,172,285 |
| Mar 29, 2021 | $78.09 | $80.10 | $77.00 | $80.05 | +1.21% | 7,712,131 |
| Mar 22, 2021 | $76.94 | $79.18 | $72.88 | $79.09 | +3.06% | 7,935,971 |
| Mar 15, 2021 | $79.04 | $81.32 | $76.53 | $76.74 | -3.20% | 7,459,858 |
| Mar 8, 2021 | $77.48 | $79.36 | $74.90 | $79.28 | +2.59% | 7,858,050 |
| Mar 1, 2021 | $76.72 | $79.40 | $74.77 | $77.28 | +1.99% | 10,703,207 |
| Feb 22, 2021 | $71.71 | $82.05 | $71.55 | $75.77 | +4.17% | 16,448,765 |
| Feb 16, 2021 | $71.52 | $73.10 | $68.72 | $72.74 | +1.98% | 8,340,739 |
| Feb 8, 2021 | $67.50 | $71.44 | $66.87 | $71.33 | +5.80% | 6,110,566 |
| Feb 1, 2021 | $61.74 | $68.19 | $60.71 | $67.42 | +10.56% | 7,708,169 |
| Jan 25, 2021 | $66.09 | $66.31 | $60.60 | $60.98 | -7.63% | 9,495,940 |
| Jan 19, 2021 | $63.65 | $66.20 | $62.65 | $66.02 | +3.94% | 5,924,209 |
| Jan 11, 2021 | $62.01 | $63.64 | $61.67 | $63.52 | +1.40% | 7,404,607 |
| Jan 4, 2021 | $62.74 | $63.09 | $58.74 | $62.64 | -0.13% | 11,231,068 |
| Dec 28, 2020 | $63.26 | $63.40 | $61.71 | $62.72 | -0.33% | 3,043,337 |
| Dec 21, 2020 | $62.37 | $63.84 | $61.35 | $62.93 | -0.57% | 5,777,187 |
| Dec 14, 2020 | $66.69 | $66.89 | $62.32 | $63.29 | -4.32% | 16,263,538 |
| Dec 7, 2020 | $65.08 | $67.70 | $64.76 | $66.15 | +0.62% | 12,033,241 |
| Nov 30, 2020 | $61.19 | $65.91 | $60.37 | $65.74 | +7.54% | 11,448,003 |
| Nov 23, 2020 | $58.94 | $61.90 | $58.18 | $61.13 | +4.85% | 4,595,771 |
| Nov 16, 2020 | $59.64 | $60.97 | $56.56 | $58.30 | +0.81% | 8,141,341 |
| Nov 9, 2020 | $57.28 | $62.41 | $54.90 | $57.83 | +10.64% | 11,524,597 |
| Nov 2, 2020 | $50.96 | $53.72 | $50.58 | $52.27 | +3.71% | 7,861,580 |
| Oct 26, 2020 | $45.99 | $51.45 | $43.17 | $50.40 | +8.02% | 11,314,960 |
| Oct 19, 2020 | $48.87 | $48.94 | $46.38 | $46.66 | -4.01% | 5,746,359 |
| Oct 12, 2020 | $50.26 | $50.41 | $47.80 | $48.61 | -2.59% | 5,963,948 |
| Oct 5, 2020 | $48.68 | $51.58 | $47.94 | $49.90 | +3.81% | 8,280,264 |
| Sep 28, 2020 | $47.29 | $48.28 | $46.10 | $48.07 | +3.78% | 7,735,690 |
| Sep 21, 2020 | $47.32 | $47.51 | $44.59 | $46.32 | -4.46% | 7,114,227 |
| Sep 14, 2020 | $47.40 | $51.03 | $47.40 | $48.48 | +3.35% | 7,212,662 |
| Sep 8, 2020 | $47.93 | $49.07 | $46.37 | $46.91 | -2.72% | 5,779,437 |
| Aug 31, 2020 | $47.96 | $49.99 | $46.41 | $48.22 | +0.77% | 8,360,674 |
| Aug 24, 2020 | $45.08 | $48.03 | $44.95 | $47.85 | +6.55% | 6,867,922 |
| Aug 17, 2020 | $45.93 | $46.01 | $43.63 | $44.91 | -2.41% | 5,603,245 |
| Aug 10, 2020 | $44.04 | $48.58 | $43.97 | $46.02 | +4.54% | 7,497,119 |
| Aug 3, 2020 | $43.62 | $44.20 | $41.03 | $44.02 | +0.48% | 12,068,323 |
| Jul 27, 2020 | $42.95 | $43.99 | $41.62 | $43.81 | +1.51% | 11,417,851 |
| Jul 20, 2020 | $44.65 | $45.04 | $42.97 | $43.16 | -3.98% | 6,367,211 |
| Jul 13, 2020 | $44.54 | $45.51 | $42.54 | $44.95 | +1.70% | 7,165,473 |
| Jul 6, 2020 | $46.48 | $47.10 | $42.64 | $44.20 | -2.88% | 7,887,152 |
| Jun 29, 2020 | $43.41 | $46.57 | $42.83 | $45.51 | +5.74% | 6,245,993 |
| Jun 22, 2020 | $46.07 | $47.06 | $41.61 | $43.04 | -7.92% | 13,102,350 |
| Jun 15, 2020 | $45.15 | $50.46 | $45.03 | $46.74 | -1.74% | 10,636,807 |
| Jun 8, 2020 | $55.00 | $56.05 | $45.75 | $47.57 | -11.94% | 11,143,578 |
| Jun 1, 2020 | $43.81 | $55.63 | $43.59 | $54.02 | +22.83% | 13,382,037 |
| May 26, 2020 | $42.36 | $45.98 | $42.36 | $43.98 | +9.13% | 14,345,610 |
| May 18, 2020 | $37.77 | $40.92 | $37.54 | $40.30 | +11.98% | 12,558,224 |
| May 11, 2020 | $41.18 | $41.18 | $33.03 | $35.99 | -13.49% | 12,533,195 |
| May 4, 2020 | $38.69 | $42.54 | $38.13 | $41.60 | +4.79% | 10,099,524 |
| Apr 27, 2020 | $40.07 | $45.10 | $39.26 | $39.70 | -0.73% | 9,494,843 |
| Apr 20, 2020 | $43.30 | $44.06 | $39.42 | $39.99 | -10.13% | 11,251,255 |
| Apr 13, 2020 | $45.00 | $45.42 | $41.58 | $44.50 | -2.43% | 10,507,791 |
| Apr 6, 2020 | $37.62 | $46.04 | $36.86 | $45.61 | +28.48% | 13,702,490 |
| Mar 30, 2020 | $39.20 | $41.41 | $34.21 | $35.50 | -9.44% | 14,164,549 |
| Mar 23, 2020 | $34.26 | $41.00 | $29.17 | $39.20 | +14.42% | 16,072,220 |
| Mar 16, 2020 | $36.40 | $41.32 | $31.51 | $34.26 | -26.13% | 20,367,760 |
| Mar 9, 2020 | $50.13 | $52.77 | $43.51 | $46.38 | -15.02% | 15,708,550 |
| Mar 2, 2020 | $56.28 | $59.31 | $52.81 | $54.58 | -2.78% | 10,329,669 |
| Feb 24, 2020 | $61.01 | $61.40 | $53.53 | $56.14 | -10.51% | 12,612,816 |
| Feb 18, 2020 | $63.96 | $63.96 | $62.39 | $62.73 | -1.92% | 4,259,422 |
| Feb 10, 2020 | $64.03 | $64.75 | $62.18 | $63.96 | -0.11% | 5,597,160 |
| Feb 3, 2020 | $61.41 | $64.61 | $61.41 | $64.03 | +4.88% | 6,077,821 |
| Jan 27, 2020 | $59.66 | $61.98 | $59.26 | $61.05 | +0.46% | 6,518,205 |
| Jan 21, 2020 | $60.75 | $61.78 | $60.26 | $60.77 | -0.43% | 4,853,552 |
| Jan 13, 2020 | $60.01 | $61.44 | $59.90 | $61.03 | +1.31% | 5,561,894 |
| Jan 6, 2020 | $60.56 | $61.06 | $60.01 | $60.24 | -1.20% | 5,577,984 |
| Dec 30, 2019 | $60.97 | $61.90 | $60.00 | $60.97 | +0.03% | 4,154,347 |
| Dec 23, 2019 | $60.87 | $61.30 | $59.86 | $60.95 | +0.51% | 3,179,548 |
| Dec 16, 2019 | $58.60 | $61.02 | $58.15 | $60.64 | +4.09% | 11,900,677 |
| Dec 9, 2019 | $58.25 | $59.34 | $57.74 | $58.26 | -0.41% | 6,644,901 |
| Dec 2, 2019 | $57.09 | $58.66 | $55.60 | $58.50 | +2.60% | 6,184,323 |
| Nov 25, 2019 | $55.00 | $58.00 | $54.98 | $57.02 | +3.84% | 6,286,716 |
| Nov 18, 2019 | $56.37 | $56.44 | $54.72 | $54.91 | -2.71% | 7,610,995 |
| Nov 11, 2019 | $54.38 | $56.72 | $54.26 | $56.44 | +2.82% | 7,095,944 |
| Nov 4, 2019 | $55.19 | $56.60 | $52.75 | $54.89 | +0.18% | 8,329,277 |
| Oct 28, 2019 | $53.01 | $54.83 | $52.89 | $54.79 | +4.14% | 5,664,529 |
| Oct 21, 2019 | $52.69 | $52.98 | $51.64 | $52.61 | +0.77% | 5,469,832 |
| Oct 14, 2019 | $51.71 | $53.17 | $51.20 | $52.21 | +0.75% | 7,433,374 |
| Oct 7, 2019 | $50.49 | $52.30 | $49.59 | $51.82 | +2.27% | 8,445,652 |
| Sep 30, 2019 | $53.20 | $53.62 | $48.76 | $50.67 | -4.22% | 8,273,104 |
| Sep 23, 2019 | $53.09 | $53.76 | $52.08 | $52.90 | -1.20% | 6,495,734 |
| Sep 16, 2019 | $53.66 | $54.41 | $53.24 | $53.54 | -0.85% | 11,839,465 |
| Sep 9, 2019 | $54.15 | $56.14 | $53.89 | $54.00 | +0.26% | 9,112,070 |
| Sep 3, 2019 | $51.68 | $54.10 | $51.19 | $53.86 | +3.04% | 5,388,865 |
| Aug 26, 2019 | $49.66 | $52.41 | $49.00 | $52.27 | +6.11% | 7,284,655 |
| Aug 19, 2019 | $52.33 | $53.09 | $49.06 | $49.26 | -4.63% | 6,082,244 |
| Aug 12, 2019 | $52.85 | $53.17 | $49.49 | $51.65 | -2.97% | 7,580,286 |
| Aug 5, 2019 | $52.43 | $53.46 | $50.19 | $53.23 | -0.52% | 7,532,272 |
| Jul 29, 2019 | $53.09 | $56.47 | $52.60 | $53.51 | +1.19% | 6,980,301 |
| Jul 22, 2019 | $52.26 | $53.34 | $52.11 | $52.88 | +1.48% | 5,591,047 |
| Jul 15, 2019 | $52.80 | $52.98 | $51.76 | $52.11 | -1.31% | 5,577,806 |
| Jul 8, 2019 | $52.49 | $52.90 | $51.39 | $52.80 | +0.06% | 5,302,244 |
| Jul 1, 2019 | $52.00 | $53.15 | $51.88 | $52.77 | +2.87% | 4,730,847 |
| Jun 24, 2019 | $51.42 | $51.59 | $49.40 | $51.30 | -0.10% | 8,190,642 |
| Jun 17, 2019 | $49.59 | $51.80 | $49.58 | $51.35 | +3.61% | 7,350,540 |
| Jun 10, 2019 | $49.51 | $50.88 | $48.99 | $49.56 | +0.61% | 6,610,222 |
| Jun 3, 2019 | $45.76 | $49.55 | $45.51 | $49.26 | +7.79% | 7,372,401 |
| May 28, 2019 | $48.14 | $49.30 | $45.16 | $45.70 | -5.01% | 9,704,243 |
| May 20, 2019 | $47.10 | $48.57 | $46.50 | $48.11 | +1.71% | 8,388,432 |
| May 13, 2019 | $47.79 | $49.00 | $46.97 | $47.30 | -2.89% | 8,421,116 |
| May 6, 2019 | $50.97 | $51.75 | $47.68 | $48.71 | -5.98% | 9,005,660 |
| Apr 29, 2019 | $51.79 | $52.36 | $50.97 | $51.81 | +0.12% | 6,232,039 |
| Apr 22, 2019 | $50.50 | $52.04 | $50.17 | $51.75 | +2.01% | 4,984,938 |
| Apr 15, 2019 | $52.16 | $52.41 | $50.23 | $50.73 | -2.76% | 4,442,558 |
| Apr 8, 2019 | $51.34 | $52.19 | $50.26 | $52.17 | +1.68% | 5,512,420 |
| Apr 1, 2019 | $49.81 | $51.36 | $49.72 | $51.31 | +3.76% | 6,549,932 |
| Mar 25, 2019 | $48.16 | $49.80 | $47.97 | $49.45 | +2.49% | 7,253,867 |
| Mar 18, 2019 | $50.64 | $51.46 | $48.01 | $48.25 | -4.72% | 8,518,297 |
| Mar 11, 2019 | $50.55 | $50.76 | $49.69 | $50.64 | +1.10% | 9,237,878 |
| Mar 4, 2019 | $49.75 | $50.93 | $49.13 | $50.09 | +0.85% | 9,035,563 |
| Feb 25, 2019 | $51.10 | $51.35 | $49.34 | $49.67 | -2.36% | 8,027,427 |
| Feb 19, 2019 | $49.78 | $50.94 | $49.76 | $50.87 | +1.66% | 6,858,262 |
| Feb 11, 2019 | $46.61 | $50.21 | $46.45 | $50.04 | +7.87% | 13,662,516 |
| Feb 4, 2019 | $45.90 | $46.60 | $45.40 | $46.39 | +1.02% | 6,768,851 |
| Jan 28, 2019 | $44.13 | $45.98 | $43.85 | $45.92 | +2.84% | 6,690,093 |
| Jan 22, 2019 | $44.40 | $44.90 | $42.95 | $44.65 | +0.22% | 6,181,911 |
| Jan 14, 2019 | $42.18 | $44.69 | $41.93 | $44.55 | +4.75% | 6,867,044 |
| Jan 7, 2019 | $39.60 | $42.54 | $39.45 | $42.53 | +7.81% | 6,760,310 |
| Dec 31, 2018 | $40.10 | $40.83 | $37.85 | $39.45 | -1.10% | 8,258,488 |
| Dec 24, 2018 | $38.48 | $40.64 | $37.45 | $39.89 | +3.00% | 8,609,606 |
| Dec 17, 2018 | $40.85 | $42.21 | $38.63 | $38.73 | -5.63% | 18,488,828 |
| Dec 10, 2018 | $41.06 | $42.21 | $40.31 | $41.04 | -0.27% | 8,869,716 |
| Dec 3, 2018 | $44.29 | $44.67 | $40.87 | $41.15 | -5.79% | 7,732,925 |
| Nov 26, 2018 | $43.24 | $43.74 | $42.27 | $43.68 | +2.22% | 7,402,856 |
| Nov 19, 2018 | $43.82 | $44.41 | $41.84 | $42.73 | -2.26% | 6,479,412 |
| Nov 12, 2018 | $42.99 | $43.87 | $41.95 | $43.72 | +1.70% | 8,673,070 |
| Nov 5, 2018 | $41.74 | $43.64 | $41.46 | $42.99 | +2.99% | 8,735,526 |
| Oct 29, 2018 | $39.25 | $42.83 | $38.86 | $41.74 | +7.66% | 12,484,507 |
| Oct 22, 2018 | $39.76 | $40.07 | $38.05 | $38.77 | -1.97% | 11,261,916 |
| Oct 15, 2018 | $38.91 | $40.53 | $38.88 | $39.55 | +1.64% | 9,280,883 |
| Oct 8, 2018 | $42.07 | $42.41 | $38.53 | $38.91 | -7.51% | 15,270,768 |
| Oct 1, 2018 | $44.26 | $44.74 | $41.81 | $42.07 | -4.60% | 9,243,513 |
| Sep 24, 2018 | $45.21 | $45.50 | $43.56 | $44.10 | -2.99% | 7,312,106 |
| Sep 17, 2018 | $46.77 | $46.77 | $44.87 | $45.46 | -2.80% | 11,456,169 |
| Sep 10, 2018 | $46.03 | $46.89 | $45.73 | $46.77 | +2.12% | 5,507,416 |
| Sep 4, 2018 | $48.79 | $48.82 | $45.75 | $45.80 | -6.17% | 5,860,274 |
| Aug 27, 2018 | $47.92 | $48.88 | $47.68 | $48.81 | +2.63% | 7,381,773 |
| Aug 20, 2018 | $47.42 | $48.29 | $47.26 | $47.56 | +0.04% | 6,072,520 |
| Aug 13, 2018 | $46.86 | $47.59 | $46.06 | $47.54 | +1.17% | 10,796,409 |
| Aug 6, 2018 | $49.34 | $49.77 | $46.96 | $46.99 | -5.07% | 7,036,192 |
| Jul 30, 2018 | $49.94 | $50.19 | $48.72 | $49.50 | -0.94% | 7,258,130 |
| Jul 23, 2018 | $49.44 | $50.43 | $48.73 | $49.97 | +1.30% | 7,030,656 |
| Jul 16, 2018 | $49.00 | $50.11 | $48.51 | $49.33 | +0.45% | 7,343,742 |
| Jul 9, 2018 | $48.80 | $49.89 | $48.01 | $49.11 | +1.05% | 6,832,945 |
| Jul 2, 2018 | $47.28 | $48.76 | $46.51 | $48.60 | +1.80% | 5,063,331 |
| Jun 25, 2018 | $48.71 | $48.75 | $46.68 | $47.74 | -2.17% | 10,460,898 |
| Jun 18, 2018 | $48.23 | $49.19 | $47.93 | $48.80 | +0.33% | 9,398,108 |
| Jun 11, 2018 | $48.54 | $48.95 | $47.88 | $48.64 | +0.10% | 8,634,629 |
| Jun 4, 2018 | $46.33 | $48.62 | $46.09 | $48.59 | +5.47% | 7,541,030 |
| May 29, 2018 | $47.36 | $47.45 | $45.74 | $46.07 | -3.13% | 8,883,970 |
| May 21, 2018 | $47.62 | $48.16 | $47.07 | $47.56 | +0.27% | 7,205,402 |
| May 14, 2018 | $47.25 | $47.69 | $46.70 | $47.43 | +0.83% | 7,852,840 |
| May 7, 2018 | $46.79 | $47.78 | $46.04 | $47.04 | +0.66% | 9,943,290 |
| Apr 30, 2018 | $45.82 | $47.03 | $45.05 | $46.73 | +2.32% | 11,286,085 |
| Apr 23, 2018 | $47.57 | $47.86 | $45.11 | $45.67 | -3.71% | 9,802,970 |
| Apr 16, 2018 | $47.06 | $48.44 | $46.61 | $47.43 | +1.76% | 8,552,856 |
| Apr 9, 2018 | $46.88 | $48.00 | $46.40 | $46.61 | -0.26% | 7,697,988 |
| Apr 2, 2018 | $47.03 | $47.96 | $45.83 | $46.73 | -1.04% | 9,139,032 |
| Mar 26, 2018 | $45.85 | $47.62 | $45.60 | $47.22 | +4.42% | 7,905,221 |
| Mar 19, 2018 | $47.45 | $48.39 | $43.00 | $45.22 | -4.64% | 8,458,198 |
| Mar 12, 2018 | $47.68 | $48.27 | $47.22 | $47.42 | -0.36% | 13,591,805 |
| Mar 5, 2018 | $45.93 | $47.68 | $45.80 | $47.59 | +3.23% | 12,873,307 |
| Feb 26, 2018 | $46.02 | $47.81 | $45.41 | $46.10 | +0.33% | 15,146,594 |
| Feb 20, 2018 | $44.91 | $45.97 | $44.40 | $45.95 | +1.66% | 9,862,463 |
| Feb 12, 2018 | $42.24 | $45.77 | $41.90 | $45.20 | +7.88% | 13,110,291 |
| Feb 5, 2018 | $43.73 | $44.11 | $39.60 | $41.90 | -5.01% | 16,233,119 |
| Jan 29, 2018 | $46.21 | $46.60 | $43.90 | $44.11 | -4.54% | 10,725,162 |
| Jan 22, 2018 | $45.88 | $46.24 | $44.58 | $46.21 | +0.72% | 6,765,356 |
| Jan 16, 2018 | $45.18 | $45.91 | $44.57 | $45.88 | +2.21% | 5,738,753 |
| Jan 8, 2018 | $44.27 | $45.50 | $44.08 | $44.89 | +1.40% | 8,402,568 |
| Jan 2, 2018 | $43.68 | $44.79 | $43.24 | $44.27 | +2.22% | 8,452,416 |
| Dec 26, 2017 | $43.32 | $44.13 | $43.14 | $43.31 | -0.14% | 7,375,991 |
| Dec 18, 2017 | $43.99 | $44.34 | $43.02 | $43.37 | +0.28% | 8,453,361 |
| Dec 11, 2017 | $43.54 | $43.67 | $42.44 | $43.25 | -0.85% | 10,043,268 |
| Dec 4, 2017 | $43.72 | $44.04 | $43.17 | $43.62 | +1.00% | 8,032,549 |
| Nov 27, 2017 | $42.74 | $43.55 | $41.77 | $43.19 | +0.84% | 12,692,565 |
| Nov 20, 2017 | $42.73 | $43.20 | $42.48 | $42.83 | +0.12% | 5,147,019 |
| Nov 13, 2017 | $41.26 | $43.35 | $41.02 | $42.78 | +3.01% | 9,673,267 |
| Nov 6, 2017 | $40.33 | $41.60 | $40.18 | $41.53 | +4.09% | 13,780,560 |
| Oct 30, 2017 | $39.16 | $40.27 | $38.78 | $39.90 | +1.35% | 10,650,208 |
| Oct 23, 2017 | $40.24 | $40.31 | $38.77 | $39.37 | -2.16% | 7,763,798 |
| Oct 16, 2017 | $39.56 | $40.35 | $39.29 | $40.24 | +1.64% | 7,351,193 |
| Oct 9, 2017 | $38.84 | $39.64 | $38.43 | $39.59 | +1.93% | 6,600,954 |
| Oct 2, 2017 | $37.95 | $39.08 | $37.86 | $38.84 | +2.53% | 6,932,880 |
| Sep 25, 2017 | $37.18 | $38.23 | $37.12 | $37.88 | +1.88% | 7,082,006 |
| Sep 18, 2017 | $36.67 | $37.52 | $36.52 | $37.18 | +1.53% | 7,773,176 |
| Sep 11, 2017 | $36.58 | $37.44 | $36.14 | $36.62 | +1.05% | 8,246,443 |
| Sep 5, 2017 | $36.24 | $36.50 | $35.57 | $36.24 | -0.28% | 7,029,307 |
| Aug 28, 2017 | $35.53 | $36.39 | $35.00 | $36.34 | +2.77% | 6,955,615 |
| Aug 21, 2017 | $35.26 | $36.12 | $35.11 | $35.36 | +0.34% | 9,059,450 |
| Aug 14, 2017 | $36.10 | $36.48 | $34.38 | $35.24 | -1.48% | 10,852,100 |
| Aug 7, 2017 | $37.30 | $37.51 | $35.42 | $35.77 | -4.15% | 7,642,493 |
| Jul 31, 2017 | $37.82 | $38.32 | $37.28 | $37.32 | -0.82% | 7,114,950 |
| Jul 24, 2017 | $37.89 | $38.99 | $37.09 | $37.63 | -0.71% | 10,143,546 |
| Jul 17, 2017 | $37.17 | $38.07 | $36.68 | $37.90 | +1.99% | 6,593,868 |
| Jul 10, 2017 | $36.61 | $37.22 | $36.38 | $37.16 | +1.50% | 7,763,735 |
| Jul 3, 2017 | $36.67 | $37.02 | $36.11 | $36.61 | +0.58% | 6,948,051 |
| Jun 26, 2017 | $35.47 | $37.47 | $35.29 | $36.40 | +2.97% | 10,807,160 |
| Jun 19, 2017 | $35.16 | $35.82 | $34.65 | $35.35 | +0.86% | 9,756,797 |
| Jun 12, 2017 | $34.90 | $35.49 | $34.77 | $35.05 | +0.31% | 8,712,318 |
| Jun 5, 2017 | $35.41 | $35.41 | $34.34 | $34.94 | -1.49% | 8,200,075 |
| May 30, 2017 | $34.21 | $35.72 | $34.14 | $35.47 | +3.14% | 8,672,398 |
| May 22, 2017 | $33.84 | $34.55 | $33.65 | $34.39 | +2.11% | 7,591,567 |
| May 15, 2017 | $34.74 | $34.82 | $32.53 | $33.68 | -2.94% | 10,900,567 |
| May 8, 2017 | $36.77 | $36.81 | $34.33 | $34.70 | -5.63% | 8,378,715 |
| May 1, 2017 | $35.99 | $36.78 | $35.50 | $36.77 | +2.68% | 10,419,424 |
| Apr 24, 2017 | $34.90 | $36.47 | $33.92 | $35.81 | +4.16% | 12,877,175 |
| Apr 17, 2017 | $32.67 | $34.60 | $32.46 | $34.38 | +5.33% | 10,999,874 |
| Apr 10, 2017 | $32.97 | $33.58 | $32.53 | $32.64 | -0.91% | 10,067,184 |
| Apr 3, 2017 | $34.81 | $35.04 | $32.30 | $32.94 | -5.32% | 15,831,350 |
| Mar 27, 2017 | $33.79 | $34.82 | $33.41 | $34.79 | +1.19% | 13,558,032 |
| Mar 20, 2017 | $35.96 | $35.98 | $34.13 | $34.38 | -4.58% | 12,913,480 |
| Mar 13, 2017 | $36.44 | $36.61 | $35.36 | $36.03 | -1.02% | 12,129,566 |
| Mar 6, 2017 | $36.19 | $36.74 | $35.60 | $36.40 | -0.08% | 9,642,885 |
| Feb 27, 2017 | $35.24 | $36.59 | $35.24 | $36.43 | +3.29% | 10,287,504 |
| Feb 21, 2017 | $35.70 | $36.09 | $35.19 | $35.27 | -1.15% | 8,348,690 |
| Feb 13, 2017 | $34.34 | $35.79 | $34.21 | $35.68 | +4.94% | 17,458,398 |
| Feb 6, 2017 | $31.22 | $34.94 | $30.43 | $34.00 | +7.97% | 13,743,385 |
| Jan 30, 2017 | $30.69 | $31.51 | $29.84 | $31.49 | +2.21% | 9,737,105 |
| Jan 23, 2017 | $30.08 | $31.16 | $29.69 | $30.81 | +1.85% | 8,479,855 |
| Jan 17, 2017 | $31.09 | $31.32 | $30.16 | $30.25 | -3.42% | 6,447,806 |
| Jan 9, 2017 | $31.16 | $31.42 | $30.48 | $31.32 | +0.38% | 9,123,083 |
| Jan 3, 2017 | $32.00 | $32.18 | $31.15 | $31.20 | -0.92% | 8,307,708 |
| Dec 27, 2016 | $31.62 | $31.93 | $31.04 | $31.49 | -0.38% | 4,159,840 |
| Dec 19, 2016 | $31.84 | $32.25 | $31.38 | $31.61 | -0.47% | 6,949,527 |
| Dec 12, 2016 | $32.66 | $33.13 | $31.69 | $31.76 | -3.14% | 16,183,420 |
| Dec 5, 2016 | $30.41 | $33.21 | $30.21 | $32.79 | +8.86% | 16,215,964 |
| Nov 28, 2016 | $29.50 | $30.17 | $28.91 | $30.12 | +2.41% | 13,132,904 |
| Nov 21, 2016 | $28.82 | $29.79 | $28.61 | $29.41 | +2.51% | 6,671,652 |
| Nov 14, 2016 | $27.79 | $28.79 | $27.68 | $28.69 | – | 11,326,544 |
Seasonality
CBRE 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 | 2.6% | 3.1% | -6.1% | 1.0% | -1.9% | 3.8% | 8.8% | -0.1% | -3.7% | 1.2% | 8.6% | 2.5% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.9% | -13.3% | -8.3% | 5.4% | -12.4% | 7.7% | 9.0% | -0.7% | -11.9% | 0.3% | ||
| 2025 | 10.2% | -1.9% | -7.9% | -6.6% | 2.3% | 12.1% | 11.1% | 4.1% | -2.8% | -3.3% | 6.2% | -0.6% |
| 2024 | -7.3% | 6.5% | 5.8% | -10.6% | 1.4% | 1.2% | 26.5% | 2.2% | 8.1% | 5.2% | 6.9% | -6.2% |
| 2023 | 11.1% | -0.4% | -14.5% | 5.3% | -2.3% | 7.7% | 3.2% | 2.1% | -13.2% | -6.1% | 13.9% | 17.9% |
| 2022 | -6.6% | -4.4% | -5.5% | -9.3% | -0.2% | -11.1% | 16.3% | -7.8% | -14.5% | 5.1% | 12.2% | -3.3% |
| 2021 | -2.8% | 24.3% | 4.4% | 7.7% | 3.0% | -2.3% | 12.5% | -0.2% | 1.1% | 6.9% | -8.2% | 13.5% |
| 2020 | -0.4% | -8.0% | -32.8% | 13.8% | 2.4% | 2.8% | -3.1% | 7.3% | -0.1% | 7.3% | 21.3% | 2.6% |
| 2019 | 14.3% | 8.8% | -0.6% | 5.3% | -12.2% | 12.3% | 3.3% | -1.4% | 1.4% | 1.0% | 6.5% | 7.5% |
| 2018 | 5.5% | 2.3% | 1.0% | -4.0% | 1.9% | 3.4% | 4.3% | -2.0% | -9.6% | -8.6% | 8.4% | -8.3% |
| 2017 | -3.6% | 17.3% | -2.3% | 2.9% | -2.6% | 4.4% | 4.4% | -5.0% | 5.0% | 3.8% | 10.3% | -0.1% |