COCA-COLA EUROPACIFIC PARTNERS plc (CCEP) stock
CCEPNasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 10/30
$113.22+2.28 (+2.06%)
Close on Oct 30, 2026Market cap $50.85BP/E 23.7Yield –
Price history
Coca-Cola Europacific Partners share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.22
+2.06% on the day
52-week range
$84.66 – $114.59
-1.2% from the high
Change over 52 weeks
+27.3%
From $88.95 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $111.11 | $114.59 | $109.65 | $113.22 | +2.15% | 8,123,148 |
| Oct 19, 2026 | $111.94 | $114.55 | $110.22 | $110.84 | -1.39% | 9,721,702 |
| Oct 12, 2026 | $104.91 | $112.48 | $103.95 | $112.40 | +7.82% | 7,615,317 |
| Oct 5, 2026 | $100.71 | $104.63 | $100.06 | $104.25 | +3.16% | 9,590,062 |
| Sep 28, 2026 | $100.97 | $103.07 | $100.30 | $101.06 | -0.66% | 8,273,454 |
| Sep 21, 2026 | $99.77 | $102.81 | $99.00 | $101.73 | +1.96% | 8,394,813 |
| Sep 14, 2026 | $104.79 | $105.20 | $99.36 | $99.77 | -2.92% | 12,704,995 |
| Sep 8, 2026 | $105.50 | $107.66 | $102.45 | $102.77 | -2.83% | 6,109,391 |
| Aug 31, 2026 | $109.03 | $109.28 | $105.58 | $105.76 | -3.06% | 7,405,650 |
| Aug 24, 2026 | $109.21 | $110.57 | $106.71 | $109.10 | +1.02% | 6,691,579 |
| Aug 17, 2026 | $106.74 | $108.62 | $105.24 | $108.00 | +0.33% | 7,715,964 |
| Aug 10, 2026 | $106.65 | $108.18 | $104.57 | $107.64 | -0.60% | 9,138,747 |
| Aug 3, 2026 | $110.07 | $110.82 | $102.59 | $108.29 | -1.07% | 10,923,873 |
| Jul 27, 2026 | $105.51 | $113.67 | $105.51 | $109.46 | +4.14% | 12,955,891 |
| Jul 20, 2026 | $104.51 | $107.41 | $102.94 | $105.11 | -0.07% | 8,644,664 |
| Jul 13, 2026 | $105.88 | $107.44 | $102.61 | $105.18 | -0.62% | 8,118,422 |
| Jul 6, 2026 | $106.21 | $109.50 | $104.15 | $105.84 | -0.72% | 8,653,343 |
| Jun 29, 2026 | $101.38 | $108.07 | $99.50 | $106.61 | +4.94% | 9,821,465 |
| Jun 22, 2026 | $96.25 | $101.88 | $95.96 | $101.59 | +4.81% | 9,657,101 |
| Jun 15, 2026 | $99.34 | $100.42 | $96.62 | $96.93 | -2.43% | 7,959,042 |
| Jun 8, 2026 | $94.51 | $99.65 | $94.40 | $99.34 | +4.86% | 9,630,544 |
| Jun 1, 2026 | $89.52 | $95.53 | $89.24 | $94.74 | +4.47% | 12,213,064 |
| May 26, 2026 | $94.21 | $95.50 | $90.52 | $90.69 | -3.64% | 8,103,707 |
| May 18, 2026 | $90.04 | $94.67 | $89.94 | $94.12 | +5.33% | 9,563,816 |
| May 11, 2026 | $93.98 | $94.23 | $89.30 | $89.36 | -5.51% | 8,248,316 |
| May 4, 2026 | $93.44 | $96.34 | $91.69 | $94.57 | +0.41% | 7,511,030 |
| Apr 27, 2026 | $97.82 | $100.12 | $93.14 | $94.18 | -3.96% | 8,402,136 |
| Apr 20, 2026 | $98.62 | $98.91 | $95.55 | $98.06 | -0.75% | 7,668,303 |
| Apr 13, 2026 | $97.28 | $99.32 | $95.56 | $98.80 | +1.41% | 8,272,939 |
| Apr 6, 2026 | $91.67 | $99.10 | $91.67 | $97.43 | +5.35% | 9,298,613 |
| Mar 30, 2026 | $92.10 | $92.93 | $89.72 | $92.48 | +0.92% | 9,448,081 |
| Mar 23, 2026 | $94.09 | $94.58 | $91.55 | $91.64 | +0.02% | 10,405,491 |
| Mar 16, 2026 | $102.01 | $102.36 | $91.16 | $91.62 | -8.80% | 11,599,369 |
| Mar 9, 2026 | $99.63 | $103.06 | $99.20 | $100.46 | +0.24% | 6,953,277 |
| Mar 2, 2026 | $110.34 | $110.77 | $99.69 | $100.22 | -9.25% | 10,126,291 |
| Feb 23, 2026 | $106.12 | $110.90 | $105.99 | $110.43 | +4.47% | 9,080,055 |
| Feb 17, 2026 | $103.59 | $106.05 | $99.84 | $105.70 | +6.22% | 9,102,953 |
| Feb 9, 2026 | $97.07 | $100.28 | $95.26 | $99.51 | +2.00% | 10,807,016 |
| Feb 2, 2026 | $92.42 | $97.66 | $91.11 | $97.56 | +6.39% | 9,341,088 |
| Jan 26, 2026 | $90.41 | $92.22 | $89.15 | $91.70 | +2.06% | 5,783,028 |
| Jan 20, 2026 | $88.21 | $90.95 | $88.01 | $89.85 | +0.63% | 5,998,639 |
| Jan 12, 2026 | $89.15 | $89.68 | $87.11 | $89.29 | +0.62% | 9,466,602 |
| Jan 5, 2026 | $87.89 | $89.24 | $84.66 | $88.74 | +0.60% | 8,656,612 |
| Dec 29, 2025 | $91.87 | $92.14 | $88.00 | $88.21 | -3.80% | 4,473,082 |
| Dec 22, 2025 | $91.92 | $92.40 | $91.10 | $91.69 | -0.49% | 2,680,653 |
| Dec 15, 2025 | $91.49 | $93.42 | $91.03 | $92.14 | +1.48% | 10,890,654 |
| Dec 8, 2025 | $90.32 | $91.79 | $88.95 | $90.80 | +0.17% | 5,793,762 |
| Dec 1, 2025 | $91.99 | $93.45 | $90.36 | $90.65 | -1.13% | 5,872,139 |
| Nov 24, 2025 | $90.54 | $92.14 | $88.94 | $91.69 | +0.84% | 9,310,583 |
| Nov 17, 2025 | $90.09 | $91.94 | $88.68 | $90.93 | +0.63% | 7,502,669 |
| Nov 10, 2025 | $91.04 | $94.15 | $89.60 | $90.36 | -1.15% | 8,061,769 |
| Nov 3, 2025 | $87.96 | $91.70 | $85.72 | $91.41 | +2.90% | 13,342,699 |
| Oct 27, 2025 | $91.74 | $92.65 | $87.76 | $88.83 | -2.86% | 6,759,925 |
| Oct 20, 2025 | $90.57 | $93.03 | $89.75 | $91.45 | +1.01% | 6,600,622 |
| Oct 13, 2025 | $88.28 | $91.20 | $87.59 | $90.54 | +3.00% | 8,630,791 |
| Oct 6, 2025 | $87.00 | $88.74 | $86.64 | $87.90 | +0.15% | 9,409,075 |
| Sep 29, 2025 | $88.95 | $91.57 | $86.72 | $87.77 | -1.95% | 10,632,455 |
| Sep 22, 2025 | $89.24 | $90.25 | $87.98 | $89.52 | -0.47% | 7,002,715 |
| Sep 15, 2025 | $89.49 | $90.72 | $87.63 | $89.94 | +0.26% | 8,585,052 |
| Sep 8, 2025 | $88.77 | $92.42 | $87.74 | $89.71 | +0.93% | 15,219,610 |
| Sep 2, 2025 | $87.87 | $89.00 | $86.10 | $88.88 | +0.02% | 7,472,628 |
| Aug 25, 2025 | $90.22 | $90.51 | $87.88 | $88.86 | -1.64% | 8,687,218 |
| Aug 18, 2025 | $90.94 | $92.57 | $89.53 | $90.34 | -0.40% | 8,410,146 |
| Aug 11, 2025 | $94.77 | $95.50 | $90.26 | $90.70 | -4.28% | 9,579,520 |
| Aug 4, 2025 | $97.13 | $98.78 | $88.79 | $94.76 | -2.58% | 12,809,116 |
| Jul 28, 2025 | $99.29 | $100.11 | $96.69 | $97.27 | -2.77% | 7,911,948 |
| Jul 21, 2025 | $96.78 | $100.67 | $96.72 | $100.04 | +3.30% | 7,412,741 |
| Jul 14, 2025 | $95.59 | $97.71 | $93.52 | $96.84 | +1.38% | 7,380,177 |
| Jul 7, 2025 | $96.57 | $97.23 | $94.41 | $95.52 | -1.04% | 8,979,027 |
| Jun 30, 2025 | $91.10 | $96.55 | $90.98 | $96.52 | +5.95% | 8,312,336 |
| Jun 23, 2025 | $92.50 | $93.72 | $90.67 | $91.10 | -1.59% | 8,908,351 |
| Jun 16, 2025 | $93.50 | $94.74 | $91.94 | $92.57 | -0.30% | 7,642,227 |
| Jun 9, 2025 | $92.61 | $93.75 | $91.48 | $92.85 | -0.49% | 6,567,824 |
| Jun 2, 2025 | $91.32 | $93.49 | $90.01 | $93.31 | +1.66% | 8,357,824 |
| May 26, 2025 | $88.45 | $92.73 | $88.06 | $91.79 | +2.62% | 15,323,832 |
| May 19, 2025 | $88.01 | $89.65 | $87.84 | $89.45 | +1.30% | 6,050,860 |
| May 12, 2025 | $88.84 | $88.87 | $85.65 | $88.30 | -1.34% | 8,802,705 |
| May 5, 2025 | $89.36 | $91.37 | $88.29 | $89.50 | -0.23% | 7,218,933 |
| Apr 28, 2025 | $87.91 | $90.92 | $87.06 | $89.71 | +2.08% | 8,384,218 |
| Apr 21, 2025 | $89.02 | $91.04 | $87.06 | $87.88 | -1.60% | 10,408,710 |
| Apr 14, 2025 | $86.91 | $90.67 | $86.90 | $89.31 | +3.13% | 7,854,870 |
| Apr 7, 2025 | $82.38 | $87.15 | $81.00 | $86.60 | +3.18% | 19,799,783 |
| Mar 31, 2025 | $86.50 | $91.29 | $83.90 | $83.93 | -2.75% | 14,735,763 |
| Mar 24, 2025 | $85.18 | $87.44 | $83.21 | $86.30 | +1.63% | 17,261,696 |
| Mar 17, 2025 | $84.07 | $87.07 | $83.82 | $84.92 | +1.82% | 27,303,726 |
| Mar 10, 2025 | $82.21 | $84.02 | $80.70 | $83.40 | +1.21% | 14,527,666 |
| Mar 3, 2025 | $86.36 | $88.16 | $81.72 | $82.40 | -4.47% | 16,065,961 |
| Feb 24, 2025 | $87.41 | $88.39 | $85.22 | $86.26 | -1.18% | 11,200,845 |
| Feb 18, 2025 | $84.90 | $87.59 | $84.61 | $87.29 | +2.82% | 8,077,600 |
| Feb 10, 2025 | $80.48 | $85.61 | $80.04 | $84.90 | +6.09% | 9,437,712 |
| Feb 3, 2025 | $77.84 | $80.55 | $76.97 | $80.03 | +1.88% | 7,195,496 |
| Jan 27, 2025 | $76.79 | $79.50 | $76.60 | $78.55 | +2.31% | 7,488,783 |
| Jan 21, 2025 | $77.77 | $78.59 | $76.04 | $76.78 | -0.38% | 6,071,871 |
| Jan 13, 2025 | $73.51 | $78.19 | $73.40 | $77.07 | +4.56% | 9,700,217 |
| Jan 6, 2025 | $76.89 | $77.08 | $73.59 | $73.71 | -3.20% | 5,902,679 |
| Dec 30, 2024 | $76.35 | $77.54 | $75.58 | $76.15 | -0.43% | 4,745,153 |
| Dec 23, 2024 | $75.30 | $76.68 | $74.82 | $76.48 | +1.74% | 3,564,290 |
| Dec 16, 2024 | $78.61 | $79.71 | $74.23 | $75.17 | -4.68% | 9,676,758 |
| Dec 9, 2024 | $79.72 | $79.91 | $77.84 | $78.86 | +1.52% | 7,738,681 |
| Dec 2, 2024 | $77.90 | $78.74 | $75.64 | $77.68 | +0.13% | 9,644,280 |
| Nov 25, 2024 | $78.79 | $79.40 | $77.14 | $77.58 | -0.81% | 5,662,991 |
| Nov 18, 2024 | $75.80 | $78.28 | $74.90 | $78.21 | +3.23% | 5,351,878 |
| Nov 11, 2024 | $77.53 | $79.49 | $75.49 | $75.76 | -2.73% | 7,324,552 |
| Nov 4, 2024 | $76.17 | $78.19 | $75.10 | $77.89 | +3.03% | 7,298,081 |
| Oct 28, 2024 | $78.63 | $78.63 | $75.14 | $75.60 | -3.05% | 5,249,444 |
| Oct 21, 2024 | $78.22 | $79.20 | $76.51 | $77.98 | -0.94% | 5,838,483 |
| Oct 14, 2024 | $77.85 | $79.29 | $76.22 | $78.72 | +0.97% | 5,973,088 |
| Oct 7, 2024 | $77.01 | $78.41 | $76.50 | $77.96 | -0.06% | 5,586,144 |
| Sep 30, 2024 | $79.39 | $79.62 | $76.12 | $78.01 | -1.48% | 8,209,032 |
| Sep 23, 2024 | $81.13 | $81.16 | $78.81 | $79.18 | -2.36% | 6,221,350 |
| Sep 16, 2024 | $81.54 | $82.32 | $80.40 | $81.09 | -0.55% | 6,301,247 |
| Sep 9, 2024 | $81.28 | $82.14 | $78.56 | $81.54 | +0.98% | 9,698,817 |
| Sep 3, 2024 | $79.80 | $81.83 | $79.50 | $80.75 | +0.32% | 6,089,376 |
| Aug 26, 2024 | $78.76 | $80.82 | $78.72 | $80.49 | +2.24% | 6,549,193 |
| Aug 19, 2024 | $76.87 | $78.84 | $76.72 | $78.73 | +3.02% | 5,624,946 |
| Aug 12, 2024 | $73.09 | $77.01 | $72.98 | $76.42 | +3.75% | 6,882,391 |
| Aug 5, 2024 | $73.98 | $74.57 | $71.49 | $73.66 | -1.87% | 9,838,865 |
| Jul 29, 2024 | $73.90 | $75.27 | $72.86 | $75.06 | +1.04% | 8,821,845 |
| Jul 22, 2024 | $73.84 | $74.36 | $71.88 | $74.29 | +0.86% | 6,034,271 |
| Jul 15, 2024 | $74.11 | $75.17 | $72.68 | $73.66 | -0.59% | 5,151,348 |
| Jul 8, 2024 | $73.57 | $74.94 | $72.16 | $74.10 | +0.37% | 5,604,345 |
| Jul 1, 2024 | $73.10 | $73.88 | $72.37 | $73.83 | +1.32% | 4,551,143 |
| Jun 24, 2024 | $74.95 | $76.45 | $72.34 | $72.87 | -2.66% | 6,475,232 |
| Jun 17, 2024 | $73.70 | $75.02 | $72.47 | $74.86 | +1.09% | 6,474,391 |
| Jun 10, 2024 | $74.07 | $74.98 | $72.90 | $74.05 | -0.51% | 7,454,525 |
| Jun 3, 2024 | $73.66 | $75.27 | $73.01 | $74.43 | +0.98% | 5,430,455 |
| May 28, 2024 | $72.56 | $73.91 | $70.82 | $73.71 | +0.86% | 6,156,632 |
| May 20, 2024 | $74.40 | $74.60 | $72.90 | $73.08 | -1.92% | 4,884,163 |
| May 13, 2024 | $73.88 | $75.44 | $73.78 | $74.51 | +0.92% | 4,480,953 |
| May 6, 2024 | $71.67 | $74.11 | $71.21 | $73.83 | +2.81% | 6,791,108 |
| Apr 29, 2024 | $71.85 | $72.35 | $70.95 | $71.81 | +0.43% | 5,875,094 |
| Apr 22, 2024 | $67.80 | $72.05 | $67.80 | $71.50 | +5.80% | 7,553,459 |
| Apr 15, 2024 | $68.53 | $68.59 | $65.94 | $67.58 | -0.24% | 6,623,936 |
| Apr 8, 2024 | $69.29 | $69.86 | $67.17 | $67.74 | -2.24% | 6,069,156 |
| Apr 1, 2024 | $70.37 | $70.46 | $68.34 | $69.29 | -0.94% | 6,615,174 |
| Mar 25, 2024 | $71.32 | $72.31 | $69.87 | $69.95 | -1.92% | 5,264,641 |
| Mar 18, 2024 | $70.82 | $72.58 | $70.68 | $71.32 | +0.56% | 5,826,517 |
| Mar 11, 2024 | $70.71 | $72.67 | $70.47 | $70.92 | +0.47% | 8,828,076 |
| Mar 4, 2024 | $69.35 | $71.74 | $69.08 | $70.59 | +1.71% | 6,590,212 |
| Feb 26, 2024 | $68.58 | $71.71 | $68.24 | $69.40 | +1.23% | 10,559,707 |
| Feb 20, 2024 | $67.87 | $68.88 | $66.75 | $68.56 | +1.42% | 7,185,914 |
| Feb 12, 2024 | $66.71 | $67.76 | $65.77 | $67.60 | +0.67% | 8,291,451 |
| Feb 5, 2024 | $69.13 | $69.19 | $65.93 | $67.15 | -3.44% | 9,359,356 |
| Jan 29, 2024 | $68.78 | $70.01 | $68.11 | $69.54 | +1.02% | 7,613,625 |
| Jan 22, 2024 | $67.40 | $69.06 | $66.35 | $68.84 | +1.91% | 9,246,986 |
| Jan 16, 2024 | $66.98 | $67.81 | $65.74 | $67.55 | +0.48% | 5,172,353 |
| Jan 8, 2024 | $65.00 | $67.73 | $64.73 | $67.23 | +4.06% | 7,304,546 |
| Jan 2, 2024 | $66.58 | $67.00 | $64.25 | $64.61 | -3.19% | 5,656,619 |
| Dec 26, 2023 | $65.89 | $66.98 | $65.66 | $66.74 | +1.21% | 4,298,844 |
| Dec 18, 2023 | $64.73 | $66.23 | $64.02 | $65.94 | +1.93% | 12,326,246 |
| Dec 11, 2023 | $63.71 | $65.50 | $62.93 | $64.69 | +2.02% | 41,428,282 |
| Dec 4, 2023 | $61.33 | $64.25 | $60.90 | $63.41 | +5.11% | 9,171,001 |
| Nov 27, 2023 | $61.07 | $61.16 | $59.31 | $60.33 | -1.49% | 8,381,485 |
| Nov 20, 2023 | $60.15 | $61.51 | $59.75 | $61.24 | +1.93% | 3,801,108 |
| Nov 13, 2023 | $60.35 | $61.59 | $59.64 | $60.08 | -1.15% | 4,590,752 |
| Nov 6, 2023 | $60.27 | $61.53 | $59.65 | $60.78 | +0.51% | 6,094,083 |
| Oct 30, 2023 | $58.40 | $61.42 | $57.48 | $60.47 | +4.40% | 7,542,467 |
| Oct 23, 2023 | $56.80 | $59.34 | $56.45 | $57.92 | +1.40% | 5,291,194 |
| Oct 16, 2023 | $57.89 | $59.11 | $56.94 | $57.12 | -1.52% | 6,192,840 |
| Oct 9, 2023 | $58.43 | $59.03 | $57.01 | $58.00 | -1.49% | 7,541,910 |
| Oct 2, 2023 | $62.14 | $62.14 | $56.28 | $58.88 | -5.76% | 9,429,395 |
| Sep 25, 2023 | $63.00 | $63.59 | $61.96 | $62.48 | -1.64% | 6,953,330 |
| Sep 18, 2023 | $62.82 | $64.25 | $62.55 | $63.52 | +1.47% | 6,611,541 |
| Sep 11, 2023 | $61.33 | $63.29 | $61.29 | $62.60 | +2.07% | 5,769,764 |
| Sep 5, 2023 | $62.06 | $62.43 | $61.00 | $61.33 | -1.59% | 4,145,155 |
| Aug 28, 2023 | $63.49 | $64.97 | $62.06 | $62.32 | -1.83% | 6,532,572 |
| Aug 21, 2023 | $62.74 | $63.70 | $61.64 | $63.48 | +1.45% | 3,836,977 |
| Aug 14, 2023 | $64.23 | $64.52 | $61.85 | $62.57 | -3.10% | 3,762,108 |
| Aug 7, 2023 | $63.84 | $65.13 | $63.51 | $64.57 | +1.30% | 4,523,599 |
| Jul 31, 2023 | $63.30 | $66.36 | $62.71 | $63.74 | -0.39% | 6,559,082 |
| Jul 24, 2023 | $64.90 | $65.21 | $63.71 | $63.99 | -1.42% | 5,032,358 |
| Jul 17, 2023 | $65.37 | $65.88 | $64.09 | $64.91 | -0.99% | 4,324,826 |
| Jul 10, 2023 | $64.78 | $66.00 | $63.14 | $65.56 | +1.66% | 4,945,895 |
| Jul 3, 2023 | $64.37 | $65.95 | $64.03 | $64.49 | +0.09% | 4,021,453 |
| Jun 26, 2023 | $64.85 | $64.85 | $63.57 | $64.43 | -0.94% | 4,421,484 |
| Jun 20, 2023 | $65.26 | $65.96 | $64.59 | $65.04 | -0.47% | 4,450,635 |
| Jun 12, 2023 | $63.86 | $66.42 | $63.61 | $65.35 | +2.54% | 6,930,517 |
| Jun 5, 2023 | $63.12 | $63.85 | $62.11 | $63.73 | +0.39% | 4,079,058 |
| May 30, 2023 | $62.43 | $63.60 | $61.36 | $63.48 | +0.95% | 5,995,613 |
| May 22, 2023 | $65.96 | $66.13 | $62.64 | $62.88 | -4.38% | 5,651,862 |
| May 15, 2023 | $65.78 | $66.79 | $65.27 | $65.76 | +0.40% | 5,314,671 |
| May 8, 2023 | $65.66 | $66.32 | $64.84 | $65.50 | -0.15% | 5,449,620 |
| May 1, 2023 | $64.51 | $66.36 | $63.94 | $65.60 | +1.75% | 6,280,395 |
| Apr 24, 2023 | $61.86 | $64.61 | $61.82 | $64.47 | +4.35% | 6,028,293 |
| Apr 17, 2023 | $60.00 | $62.44 | $59.77 | $61.78 | +3.17% | 4,742,980 |
| Apr 10, 2023 | $58.35 | $60.19 | $58.17 | $59.88 | +1.94% | 3,855,894 |
| Apr 3, 2023 | $59.04 | $59.76 | $58.39 | $58.74 | -0.76% | 3,550,772 |
| Mar 27, 2023 | $56.94 | $59.22 | $56.86 | $59.19 | +4.24% | 4,559,030 |
| Mar 20, 2023 | $55.81 | $57.51 | $55.49 | $56.78 | +3.07% | 5,372,185 |
| Mar 13, 2023 | $53.74 | $56.74 | $53.62 | $55.09 | +1.92% | 10,693,718 |
| Mar 6, 2023 | $55.74 | $56.22 | $53.53 | $54.05 | -3.36% | 4,361,484 |
| Feb 27, 2023 | $56.06 | $56.47 | $54.21 | $55.93 | -0.07% | 4,588,566 |
| Feb 21, 2023 | $55.52 | $56.13 | $54.48 | $55.97 | -0.46% | 4,835,002 |
| Feb 13, 2023 | $54.93 | $57.12 | $54.93 | $56.23 | +2.97% | 7,084,367 |
| Feb 6, 2023 | $55.48 | $56.00 | $54.23 | $54.61 | -2.26% | 5,658,406 |
| Jan 30, 2023 | $54.97 | $56.83 | $54.79 | $55.87 | +1.42% | 5,949,551 |
| Jan 23, 2023 | $55.79 | $56.06 | $54.90 | $55.09 | -1.15% | 3,579,813 |
| Jan 17, 2023 | $56.44 | $57.64 | $55.42 | $55.73 | -0.99% | 4,908,217 |
| Jan 9, 2023 | $56.81 | $57.31 | $55.61 | $56.29 | -0.95% | 5,850,587 |
| Jan 3, 2023 | $55.43 | $56.96 | $53.97 | $56.83 | +2.73% | 4,965,310 |
| Dec 27, 2022 | $55.17 | $55.89 | $54.80 | $55.32 | +0.64% | 3,018,066 |
| Dec 19, 2022 | $54.03 | $55.48 | $53.59 | $54.97 | +1.65% | 4,559,859 |
| Dec 12, 2022 | $53.59 | $55.56 | $53.22 | $54.08 | +0.33% | 5,988,322 |
| Dec 5, 2022 | $53.48 | $54.05 | $51.86 | $53.90 | -0.04% | 5,418,807 |
| Nov 28, 2022 | $52.40 | $54.20 | $51.21 | $53.92 | +2.22% | 7,022,206 |
| Nov 21, 2022 | $50.40 | $52.90 | $50.22 | $52.75 | +3.86% | 2,645,512 |
| Nov 14, 2022 | $51.65 | $53.25 | $49.80 | $50.79 | -1.67% | 6,632,478 |
| Nov 7, 2022 | $48.71 | $51.82 | $48.46 | $51.65 | +7.16% | 6,400,884 |
| Oct 31, 2022 | $47.18 | $49.04 | $45.75 | $48.20 | +2.08% | 6,065,735 |
| Oct 24, 2022 | $45.97 | $47.59 | $45.71 | $47.22 | +3.37% | 6,604,575 |
| Oct 17, 2022 | $46.02 | $47.53 | $44.09 | $45.68 | +1.06% | 5,489,648 |
| Oct 10, 2022 | $44.88 | $46.87 | $43.66 | $45.20 | +1.16% | 4,721,402 |
| Oct 3, 2022 | $43.08 | $46.45 | $42.66 | $44.68 | +4.83% | 6,893,410 |
| Sep 26, 2022 | $44.66 | $44.96 | $41.80 | $42.62 | -4.38% | 9,392,169 |
| Sep 19, 2022 | $46.82 | $47.81 | $44.10 | $44.57 | -5.47% | 5,856,614 |
| Sep 12, 2022 | $49.98 | $50.53 | $46.57 | $47.15 | -5.13% | 7,213,457 |
| Sep 6, 2022 | $47.80 | $49.78 | $46.22 | $49.70 | +4.43% | 8,083,551 |
| Aug 29, 2022 | $49.13 | $50.29 | $47.35 | $47.59 | -3.62% | 12,985,230 |
| Aug 22, 2022 | $52.80 | $52.93 | $49.36 | $49.38 | -8.14% | 6,328,004 |
| Aug 15, 2022 | $54.26 | $55.40 | $53.50 | $53.75 | -1.43% | 4,827,273 |
| Aug 8, 2022 | $52.69 | $54.55 | $51.47 | $54.53 | +4.89% | 8,288,115 |
| Aug 1, 2022 | $54.08 | $54.90 | $51.66 | $51.99 | -3.94% | 5,854,648 |
| Jul 25, 2022 | $51.83 | $54.24 | $51.62 | $54.12 | +5.09% | 4,176,685 |
| Jul 18, 2022 | $49.91 | $52.05 | $49.28 | $51.50 | +3.73% | 5,002,297 |
| Jul 11, 2022 | $51.55 | $51.73 | $48.29 | $49.65 | -4.15% | 5,356,274 |
| Jul 5, 2022 | $52.02 | $52.63 | $50.82 | $51.80 | -2.80% | 3,454,737 |
| Jun 27, 2022 | $53.02 | $53.54 | $50.78 | $53.29 | +0.51% | 5,067,110 |
| Jun 21, 2022 | $51.31 | $53.04 | $50.35 | $53.02 | +4.25% | 4,877,538 |
| Jun 13, 2022 | $51.15 | $52.05 | $49.17 | $50.86 | -3.56% | 6,339,712 |
| Jun 6, 2022 | $54.13 | $54.63 | $52.57 | $52.74 | -1.31% | 5,158,980 |
| May 31, 2022 | $53.77 | $53.98 | $51.83 | $53.44 | -0.82% | 4,749,177 |
| May 23, 2022 | $52.76 | $54.38 | $52.52 | $53.88 | +2.22% | 5,095,411 |
| May 16, 2022 | $52.03 | $53.86 | $50.33 | $52.71 | +0.88% | 8,645,713 |
| May 9, 2022 | $48.21 | $52.30 | $47.92 | $52.25 | +7.27% | 7,560,761 |
| May 2, 2022 | $50.43 | $51.65 | $48.08 | $48.71 | -2.48% | 5,001,958 |
| Apr 25, 2022 | $51.17 | $52.56 | $49.82 | $49.95 | -2.73% | 7,414,331 |
| Apr 18, 2022 | $49.17 | $52.81 | $48.37 | $51.35 | +3.78% | 5,838,650 |
| Apr 11, 2022 | $47.89 | $49.70 | $47.44 | $49.48 | +2.93% | 3,502,557 |
| Apr 4, 2022 | $49.26 | $49.46 | $47.40 | $48.07 | -3.55% | 5,272,682 |
| Mar 28, 2022 | $48.64 | $51.28 | $47.93 | $49.84 | +2.83% | 5,665,383 |
| Mar 21, 2022 | $49.68 | $50.21 | $47.64 | $48.47 | -2.49% | 5,036,165 |
| Mar 14, 2022 | $46.21 | $50.03 | $46.20 | $49.71 | +8.99% | 7,168,335 |
| Mar 7, 2022 | $46.52 | $47.54 | $42.33 | $45.61 | -0.89% | 11,642,445 |
| Feb 28, 2022 | $52.07 | $52.45 | $44.63 | $46.02 | -14.05% | 11,114,871 |
| Feb 22, 2022 | $54.61 | $54.93 | $50.09 | $53.54 | -3.36% | 5,020,663 |
| Feb 14, 2022 | $56.82 | $58.08 | $55.23 | $55.40 | -2.96% | 7,666,731 |
| Feb 7, 2022 | $57.32 | $59.72 | $56.81 | $57.09 | -0.05% | 5,606,984 |
| Jan 31, 2022 | $56.33 | $59.19 | $56.28 | $57.12 | +0.69% | 4,524,994 |
| Jan 24, 2022 | $55.66 | $58.18 | $54.62 | $56.73 | +0.05% | 6,071,666 |
| Jan 18, 2022 | $58.73 | $59.59 | $56.55 | $56.70 | -4.96% | 3,641,560 |
| Jan 10, 2022 | $57.77 | $59.86 | $57.30 | $59.66 | +3.16% | 4,641,320 |
| Jan 3, 2022 | $55.91 | $58.30 | $55.73 | $57.83 | +3.40% | 4,981,507 |
| Dec 27, 2021 | $55.25 | $56.47 | $55.03 | $55.93 | +1.27% | 4,011,056 |
| Dec 20, 2021 | $52.18 | $55.32 | $51.31 | $55.23 | +3.14% | 5,507,625 |
| Dec 13, 2021 | $53.46 | $54.53 | $53.09 | $53.55 | +0.21% | 5,225,924 |
| Dec 6, 2021 | $53.61 | $55.68 | $52.86 | $53.44 | +0.66% | 5,108,027 |
| Nov 29, 2021 | $50.91 | $53.17 | $48.88 | $53.09 | +4.69% | 8,115,117 |
| Nov 22, 2021 | $52.01 | $53.67 | $50.18 | $50.71 | -2.09% | 3,827,893 |
| Nov 15, 2021 | $56.27 | $56.50 | $50.88 | $51.79 | -7.85% | 4,801,735 |
| Nov 8, 2021 | $54.91 | $58.15 | $54.30 | $56.20 | +2.00% | 8,311,148 |
| Nov 1, 2021 | $52.62 | $55.21 | $52.52 | $55.10 | +4.65% | 3,129,180 |
| Oct 25, 2021 | $52.78 | $53.60 | $52.06 | $52.65 | -0.38% | 2,811,224 |
| Oct 18, 2021 | $54.47 | $54.47 | $52.60 | $52.85 | -3.98% | 3,049,335 |
| Oct 11, 2021 | $54.20 | $55.67 | $53.18 | $55.04 | +1.83% | 5,316,069 |
| Oct 4, 2021 | $55.91 | $56.52 | $54.04 | $54.05 | -3.24% | 4,326,761 |
| Sep 27, 2021 | $56.22 | $57.10 | $55.00 | $55.86 | -0.80% | 4,430,171 |
| Sep 20, 2021 | $56.64 | $58.55 | $55.59 | $56.31 | -2.66% | 4,936,912 |
| Sep 13, 2021 | $58.20 | $59.89 | $57.61 | $57.85 | -0.79% | 4,809,219 |
| Sep 7, 2021 | $60.49 | $61.02 | $57.89 | $58.31 | -4.50% | 5,424,152 |
| Aug 30, 2021 | $58.28 | $61.26 | $57.58 | $61.06 | +5.08% | 6,322,790 |
| Aug 23, 2021 | $57.09 | $58.67 | $56.75 | $58.11 | +2.41% | 5,088,185 |
| Aug 16, 2021 | $59.95 | $60.58 | $56.55 | $56.74 | -5.86% | 4,863,363 |
| Aug 9, 2021 | $61.69 | $62.51 | $60.17 | $60.27 | -2.11% | 3,253,078 |
| Aug 2, 2021 | $62.48 | $62.65 | $60.68 | $61.57 | -0.79% | 3,259,451 |
| Jul 26, 2021 | $61.00 | $62.42 | $60.68 | $62.06 | +1.17% | 2,506,303 |
| Jul 19, 2021 | $59.84 | $61.71 | $57.22 | $61.34 | +1.07% | 4,820,800 |
| Jul 12, 2021 | $61.25 | $62.67 | $60.36 | $60.69 | -1.14% | 3,581,117 |
| Jul 6, 2021 | $59.61 | $61.54 | $59.43 | $61.39 | +3.25% | 4,299,062 |
| Jun 28, 2021 | $61.14 | $61.14 | $58.25 | $59.46 | -2.86% | 6,737,076 |
| Jun 21, 2021 | $62.01 | $63.04 | $60.70 | $61.21 | -0.68% | 5,137,494 |
| Jun 14, 2021 | $61.65 | $62.89 | $61.36 | $61.63 | -0.55% | 3,621,028 |
| Jun 7, 2021 | $61.58 | $62.38 | $61.07 | $61.97 | +0.28% | 5,204,718 |
| Jun 1, 2021 | $60.76 | $62.00 | $60.01 | $61.80 | +2.12% | 3,418,304 |
| May 24, 2021 | $61.37 | $61.59 | $59.63 | $60.52 | -1.56% | 6,092,250 |
| May 17, 2021 | $61.71 | $61.95 | $59.29 | $61.48 | +2.01% | 6,693,104 |
| May 10, 2021 | $56.92 | $60.54 | $53.83 | $60.27 | +6.09% | 7,160,951 |
| May 3, 2021 | $57.01 | $57.37 | $55.12 | $56.81 | -0.02% | 2,434,895 |
| Apr 26, 2021 | $56.32 | $57.38 | $55.74 | $56.82 | +0.44% | 2,866,249 |
| Apr 19, 2021 | $55.17 | $56.81 | $54.48 | $56.57 | +2.95% | 3,283,737 |
| Apr 12, 2021 | $53.82 | $55.06 | $53.58 | $54.95 | +2.02% | 3,106,897 |
| Apr 5, 2021 | $51.52 | $54.20 | $51.11 | $53.86 | +5.40% | 5,380,006 |
| Mar 29, 2021 | $52.56 | $52.92 | $50.92 | $51.10 | -3.84% | 3,818,647 |
| Mar 22, 2021 | $51.52 | $53.15 | $50.15 | $53.14 | +2.63% | 4,982,323 |
| Mar 15, 2021 | $53.74 | $54.01 | $51.25 | $51.78 | -4.66% | 4,540,213 |
| Mar 8, 2021 | $52.65 | $54.55 | $52.41 | $54.31 | +2.68% | 2,785,061 |
| Mar 1, 2021 | $51.66 | $53.06 | $50.26 | $52.89 | +3.81% | 4,495,348 |
| Feb 22, 2021 | $51.71 | $54.08 | $50.85 | $50.95 | -2.58% | 4,737,245 |
| Feb 16, 2021 | $52.00 | $54.05 | $51.79 | $52.30 | +1.71% | 4,096,968 |
| Feb 8, 2021 | $49.86 | $52.37 | $49.70 | $51.42 | +1.48% | 4,525,505 |
| Feb 1, 2021 | $47.01 | $51.20 | $46.59 | $50.67 | +9.04% | 5,014,085 |
| Jan 25, 2021 | $47.72 | $48.17 | $44.34 | $46.47 | -2.88% | 7,470,720 |
| Jan 19, 2021 | $47.72 | $49.00 | $47.27 | $47.85 | -1.52% | 4,039,510 |
| Jan 11, 2021 | $50.08 | $50.94 | $47.60 | $48.59 | -5.39% | 5,226,568 |
| Jan 4, 2021 | $49.69 | $51.68 | $47.79 | $51.36 | +3.07% | 8,489,195 |
| Dec 28, 2020 | $47.99 | $49.98 | $47.87 | $49.83 | +4.38% | 2,349,430 |
| Dec 21, 2020 | $46.06 | $47.79 | $45.80 | $47.74 | +1.04% | 2,370,831 |
| Dec 14, 2020 | $47.12 | $48.16 | $46.65 | $47.25 | +0.53% | 4,698,912 |
| Dec 7, 2020 | $46.57 | $47.84 | $45.69 | $47.00 | -0.80% | 6,475,079 |
| Nov 30, 2020 | $43.86 | $47.90 | $43.79 | $47.38 | +7.78% | 13,439,452 |
| Nov 23, 2020 | $43.33 | $45.11 | $42.41 | $43.96 | +1.57% | 6,587,174 |
| Nov 16, 2020 | $40.00 | $43.79 | $39.57 | $43.28 | +9.57% | 10,233,783 |
| Nov 9, 2020 | $39.76 | $42.22 | $38.59 | $39.50 | +16.07% | 16,456,733 |
| Nov 2, 2020 | $36.34 | $37.18 | $34.02 | $34.03 | -4.70% | 10,208,600 |
| Oct 26, 2020 | $38.66 | $39.24 | $35.12 | $35.71 | -8.51% | 8,491,360 |
| Oct 19, 2020 | $38.65 | $39.99 | $37.30 | $39.03 | +1.85% | 4,750,582 |
| Oct 12, 2020 | $40.19 | $40.75 | $38.06 | $38.32 | -4.75% | 4,031,935 |
| Oct 5, 2020 | $40.16 | $40.75 | $39.29 | $40.23 | +1.11% | 3,771,770 |
| Sep 28, 2020 | $39.90 | $40.63 | $38.45 | $39.79 | +2.79% | 4,637,651 |
| Sep 21, 2020 | $41.23 | $41.27 | $37.66 | $38.71 | -7.66% | 6,782,770 |
| Sep 14, 2020 | $44.92 | $45.68 | $41.83 | $41.92 | -6.47% | 6,090,140 |
| Sep 8, 2020 | $44.51 | $45.31 | $42.93 | $44.82 | +1.08% | 6,692,100 |
| Aug 31, 2020 | $41.89 | $45.06 | $40.50 | $44.34 | +5.77% | 9,491,692 |
| Aug 24, 2020 | $39.62 | $42.03 | $39.28 | $41.92 | +7.08% | 4,477,750 |
| Aug 17, 2020 | $41.86 | $41.94 | $38.98 | $39.15 | -7.01% | 7,394,772 |
| Aug 10, 2020 | $41.45 | $43.67 | $41.34 | $42.10 | +1.62% | 9,544,552 |
| Aug 3, 2020 | $40.83 | $41.69 | $38.78 | $41.43 | +0.63% | 8,516,264 |
| Jul 27, 2020 | $40.77 | $41.99 | $40.45 | $41.17 | +0.37% | 6,365,207 |
| Jul 20, 2020 | $39.18 | $41.56 | $38.21 | $41.02 | +4.46% | 5,904,237 |
| Jul 13, 2020 | $39.57 | $40.10 | $38.20 | $39.27 | +1.21% | 7,999,372 |
| Jul 6, 2020 | $39.11 | $39.62 | $37.23 | $38.80 | +1.84% | 4,423,038 |
| Jun 29, 2020 | $37.64 | $38.53 | $37.31 | $38.10 | +2.23% | 5,283,829 |
| Jun 22, 2020 | $38.71 | $39.79 | $37.24 | $37.27 | -3.12% | 5,691,611 |
| Jun 15, 2020 | $37.23 | $40.34 | $36.90 | $38.47 | +0.84% | 9,689,785 |
| Jun 8, 2020 | $42.73 | $43.81 | $37.34 | $38.15 | -10.19% | 8,327,329 |
| Jun 1, 2020 | $38.11 | $42.87 | $37.95 | $42.48 | +12.68% | 9,097,024 |
| May 26, 2020 | $38.00 | $40.80 | $36.27 | $37.70 | +2.86% | 15,382,234 |
| May 18, 2020 | $36.52 | $37.57 | $36.15 | $36.65 | +4.36% | 9,978,691 |
| May 11, 2020 | $39.16 | $39.19 | $34.33 | $35.12 | -10.86% | 7,054,282 |
| May 4, 2020 | $39.00 | $39.62 | $37.83 | $39.40 | +0.25% | 6,207,892 |
| Apr 27, 2020 | $40.68 | $42.37 | $38.73 | $39.30 | -2.36% | 7,376,352 |
| Apr 20, 2020 | $41.49 | $41.64 | $38.66 | $40.25 | -3.29% | 7,927,541 |
| Apr 13, 2020 | $43.39 | $43.70 | $40.63 | $41.62 | -4.63% | 7,062,790 |
| Apr 6, 2020 | $38.38 | $45.94 | $38.36 | $43.64 | +17.82% | 11,527,107 |
| Mar 30, 2020 | $33.96 | $38.36 | $33.57 | $37.04 | +10.37% | 19,202,726 |
| Mar 23, 2020 | $31.21 | $35.23 | $28.35 | $33.56 | +6.64% | 23,830,173 |
| Mar 16, 2020 | $37.66 | $37.87 | $28.52 | $31.47 | -28.35% | 15,329,120 |
| Mar 9, 2020 | $51.56 | $51.56 | $37.20 | $43.92 | -16.80% | 11,226,638 |
| Mar 2, 2020 | $51.13 | $55.25 | $51.09 | $52.79 | +3.59% | 6,701,859 |
| Feb 24, 2020 | $55.50 | $56.19 | $50.23 | $50.96 | -10.08% | 7,984,980 |
| Feb 18, 2020 | $55.22 | $57.11 | $54.71 | $56.67 | +2.76% | 5,010,610 |
| Feb 10, 2020 | $53.65 | $56.16 | $52.22 | $55.15 | +2.70% | 5,437,542 |
| Feb 3, 2020 | $52.98 | $54.25 | $52.98 | $53.70 | +2.07% | 4,360,435 |
| Jan 27, 2020 | $52.61 | $53.52 | $52.37 | $52.61 | -0.96% | 3,056,175 |
| Jan 21, 2020 | $53.24 | $53.64 | $52.72 | $53.12 | -0.78% | 3,702,483 |
| Jan 13, 2020 | $50.88 | $53.75 | $50.61 | $53.54 | +4.86% | 4,681,404 |
| Jan 6, 2020 | $51.23 | $51.60 | $49.40 | $51.06 | -0.31% | 4,953,614 |
| Dec 30, 2019 | $50.80 | $51.35 | $50.49 | $51.22 | +0.57% | 2,436,680 |
| Dec 23, 2019 | $50.66 | $51.07 | $50.31 | $50.93 | +0.69% | 1,573,736 |
| Dec 16, 2019 | $50.13 | $50.74 | $49.54 | $50.58 | +1.08% | 4,817,638 |
| Dec 9, 2019 | $49.84 | $50.29 | $49.25 | $50.04 | +0.44% | 4,530,547 |
| Dec 2, 2019 | $50.45 | $51.38 | $49.74 | $49.82 | -1.27% | 5,329,210 |
| Nov 25, 2019 | $50.38 | $51.06 | $49.87 | $50.46 | +0.58% | 4,908,528 |
| Nov 18, 2019 | $51.20 | $51.98 | $50.04 | $50.17 | -3.09% | 6,320,118 |
| Nov 11, 2019 | $51.53 | $52.37 | $51.07 | $51.77 | +0.94% | 3,996,646 |
| Nov 4, 2019 | $53.72 | $53.79 | $51.14 | $51.29 | -4.75% | 7,236,705 |
| Oct 28, 2019 | $53.95 | $54.52 | $52.47 | $53.85 | -0.63% | 5,600,867 |
| Oct 21, 2019 | $58.62 | $58.94 | $53.32 | $54.19 | -7.79% | 5,812,501 |
| Oct 14, 2019 | $56.70 | $58.91 | $56.57 | $58.77 | +4.00% | 5,069,045 |
| Oct 7, 2019 | $56.18 | $56.77 | $55.31 | $56.51 | +0.37% | 4,314,781 |
| Sep 30, 2019 | $55.31 | $56.34 | $54.85 | $56.30 | +2.29% | 4,463,430 |
| Sep 23, 2019 | $55.92 | $56.30 | $54.59 | $55.04 | -1.89% | 4,678,162 |
| Sep 16, 2019 | $55.41 | $56.69 | $54.54 | $56.10 | +0.57% | 5,905,190 |
| Sep 9, 2019 | $55.53 | $56.65 | $53.70 | $55.78 | +0.22% | 5,782,256 |
| Sep 3, 2019 | $56.08 | $56.75 | $55.60 | $55.66 | -1.21% | 3,770,060 |
| Aug 26, 2019 | $54.33 | $56.72 | $54.19 | $56.34 | +3.97% | 8,033,882 |
| Aug 19, 2019 | $55.13 | $55.98 | $53.90 | $54.19 | -1.65% | 6,252,249 |
| Aug 12, 2019 | $55.32 | $55.51 | $53.59 | $55.10 | -0.85% | 7,510,499 |
| Aug 5, 2019 | $55.37 | $56.35 | $53.78 | $55.57 | +0.20% | 5,477,579 |
| Jul 29, 2019 | $57.43 | $57.43 | $55.06 | $55.46 | -3.26% | 4,472,232 |
| Jul 22, 2019 | $56.68 | $57.72 | $56.21 | $57.33 | +1.27% | 4,524,547 |
| Jul 15, 2019 | $57.30 | $57.88 | $56.15 | $56.61 | -0.96% | 5,586,896 |
| Jul 8, 2019 | $57.82 | $58.12 | $56.56 | $57.16 | -1.28% | 4,411,057 |
| Jul 1, 2019 | $56.47 | $58.19 | $56.04 | $57.90 | +2.48% | 3,222,997 |
| Jun 24, 2019 | $57.32 | $57.59 | $55.09 | $56.50 | -1.46% | 6,482,989 |
| Jun 17, 2019 | $56.85 | $57.97 | $56.26 | $57.34 | +1.06% | 7,367,856 |
| Jun 10, 2019 | $57.91 | $58.32 | $56.35 | $56.74 | -1.51% | 7,444,727 |
| Jun 3, 2019 | $55.41 | $58.35 | $55.41 | $57.61 | +3.99% | 5,908,750 |
| May 28, 2019 | $56.21 | $56.36 | $54.53 | $55.40 | -1.34% | 7,584,487 |
| May 20, 2019 | $55.74 | $57.14 | $55.54 | $56.15 | -0.99% | 4,456,993 |
| May 13, 2019 | $54.18 | $56.96 | $53.96 | $56.71 | +3.69% | 5,819,747 |
| May 6, 2019 | $53.83 | $54.84 | $53.29 | $54.69 | +0.57% | 6,374,086 |
| Apr 29, 2019 | $52.48 | $54.56 | $52.48 | $54.38 | +3.62% | 5,071,839 |
| Apr 22, 2019 | $52.00 | $53.08 | $51.77 | $52.48 | +0.85% | 4,176,654 |
| Apr 15, 2019 | $51.23 | $52.20 | $51.22 | $52.04 | +1.34% | 3,163,698 |
| Apr 8, 2019 | $50.88 | $51.61 | $50.73 | $51.35 | +0.73% | 4,704,425 |
| Apr 1, 2019 | $51.92 | $51.94 | $50.23 | $50.98 | -1.47% | 6,975,036 |
| Mar 25, 2019 | $49.21 | $51.93 | $49.05 | $51.74 | +4.69% | 9,446,638 |
| Mar 18, 2019 | $49.35 | $49.90 | $48.19 | $49.42 | +0.20% | 6,681,027 |
| Mar 11, 2019 | $48.00 | $49.58 | $47.92 | $49.32 | +3.12% | 6,623,441 |
| Mar 4, 2019 | $47.70 | $48.31 | $47.25 | $47.83 | +0.38% | 4,339,368 |
| Feb 25, 2019 | $47.09 | $47.67 | $46.40 | $47.65 | +1.19% | 4,853,311 |
| Feb 19, 2019 | $46.97 | $47.49 | $46.22 | $47.09 | +0.88% | 5,875,178 |
| Feb 11, 2019 | $47.69 | $48.43 | $46.51 | $46.68 | -3.13% | 6,803,814 |
| Feb 4, 2019 | $47.72 | $48.39 | $47.52 | $48.19 | +1.35% | 5,252,595 |
| Jan 28, 2019 | $44.93 | $47.94 | $44.63 | $47.55 | +5.48% | 7,810,355 |
| Jan 22, 2019 | $46.05 | $46.81 | $45.02 | $45.08 | -2.42% | 4,308,986 |
| Jan 14, 2019 | $46.89 | $47.11 | $45.68 | $46.20 | -2.41% | 4,523,282 |
| Jan 7, 2019 | $45.70 | $47.35 | $45.19 | $47.34 | +5.04% | 5,797,765 |
| Dec 31, 2018 | $45.83 | $46.01 | $44.44 | $45.07 | -1.01% | 4,339,667 |
| Dec 24, 2018 | $46.22 | $46.35 | $45.20 | $45.53 | -1.22% | 3,184,834 |
| Dec 17, 2018 | $47.19 | $47.34 | $45.66 | $46.09 | -2.52% | 7,503,793 |
| Dec 10, 2018 | $47.26 | $48.01 | $46.78 | $47.28 | +0.51% | 8,312,830 |
| Dec 3, 2018 | $48.42 | $48.48 | $46.88 | $47.04 | -3.09% | 7,031,598 |
| Nov 26, 2018 | $48.84 | $49.26 | $47.93 | $48.54 | -0.70% | 9,512,343 |
| Nov 19, 2018 | $49.19 | $49.40 | $47.81 | $48.88 | -0.59% | 5,516,462 |
| Nov 12, 2018 | $47.60 | $49.43 | $47.55 | $49.17 | +2.54% | 6,691,408 |
| Nov 5, 2018 | $45.83 | $48.00 | $45.65 | $47.95 | +4.63% | 6,971,598 |
| Oct 29, 2018 | $44.39 | $46.13 | $44.09 | $45.83 | +3.71% | 8,143,424 |
| Oct 22, 2018 | $44.97 | $45.22 | $42.90 | $44.19 | -1.80% | 9,483,690 |
| Oct 15, 2018 | $43.24 | $45.61 | $43.17 | $45.00 | +4.36% | 11,203,928 |
| Oct 8, 2018 | $44.50 | $44.94 | $42.53 | $43.12 | -3.77% | 10,579,822 |
| Oct 1, 2018 | $45.54 | $45.92 | $44.46 | $44.81 | -1.45% | 8,117,306 |
| Sep 24, 2018 | $45.86 | $46.00 | $45.17 | $45.47 | -0.85% | 6,746,797 |
| Sep 17, 2018 | $45.63 | $46.16 | $45.45 | $45.86 | +0.79% | 7,116,099 |
| Sep 10, 2018 | $43.00 | $45.88 | $42.85 | $45.50 | +6.31% | 7,924,882 |
| Sep 4, 2018 | $42.85 | $42.86 | $42.07 | $42.80 | +0.38% | 6,630,191 |
| Aug 27, 2018 | $42.32 | $42.66 | $41.68 | $42.64 | +0.99% | 4,576,719 |
| Aug 20, 2018 | $42.80 | $42.85 | $41.67 | $42.22 | -1.26% | 4,701,681 |
| Aug 13, 2018 | $42.09 | $42.95 | $41.64 | $42.76 | +1.28% | 6,584,028 |
| Aug 6, 2018 | $40.73 | $42.92 | $40.42 | $42.22 | +4.07% | 8,539,573 |
| Jul 30, 2018 | $41.54 | $41.66 | $40.17 | $40.57 | -2.36% | 6,751,349 |
| Jul 23, 2018 | $41.88 | $42.34 | $41.15 | $41.55 | -0.98% | 4,861,761 |
| Jul 16, 2018 | $41.81 | $42.07 | $41.31 | $41.96 | +0.70% | 4,510,763 |
| Jul 9, 2018 | $41.00 | $42.27 | $40.76 | $41.67 | +2.11% | 6,790,901 |
| Jul 2, 2018 | $40.63 | $41.02 | $40.15 | $40.81 | +0.42% | 3,954,302 |
| Jun 25, 2018 | $39.95 | $40.71 | $39.77 | $40.64 | +1.83% | 5,561,423 |
| Jun 18, 2018 | $39.99 | $40.03 | $38.64 | $39.91 | -0.70% | 6,571,556 |
| Jun 11, 2018 | $38.65 | $40.19 | $38.35 | $40.19 | +4.61% | 10,068,017 |
| Jun 4, 2018 | $38.15 | $38.47 | $37.73 | $38.42 | +1.40% | 5,166,088 |
| May 29, 2018 | $37.39 | $38.38 | $37.38 | $37.89 | +0.42% | 6,170,018 |
| May 21, 2018 | $38.18 | $38.93 | $37.53 | $37.73 | -1.18% | 5,262,080 |
| May 14, 2018 | $38.77 | $38.91 | $37.72 | $38.18 | -1.37% | 5,737,748 |
| May 7, 2018 | $38.49 | $39.12 | $37.80 | $38.71 | +0.83% | 6,886,868 |
| Apr 30, 2018 | $39.60 | $39.77 | $38.01 | $38.39 | -2.96% | 5,237,792 |
| Apr 23, 2018 | $40.42 | $40.82 | $39.16 | $39.56 | -2.44% | 5,923,562 |
| Apr 16, 2018 | $41.39 | $41.97 | $40.26 | $40.55 | -1.72% | 5,813,907 |
| Apr 9, 2018 | $41.79 | $42.21 | $40.86 | $41.26 | -1.13% | 6,468,372 |
| Apr 2, 2018 | $41.66 | $41.91 | $40.51 | $41.73 | +0.17% | 4,200,904 |
| Mar 26, 2018 | $40.99 | $41.83 | $40.10 | $41.66 | +3.79% | 6,933,673 |
| Mar 19, 2018 | $40.71 | $41.45 | $40.02 | $40.14 | -1.52% | 7,319,176 |
| Mar 12, 2018 | $41.13 | $42.13 | $40.54 | $40.76 | -0.34% | 6,630,219 |
| Mar 5, 2018 | $38.67 | $41.22 | $38.51 | $40.90 | +6.57% | 7,438,336 |
| Feb 26, 2018 | $38.51 | $38.85 | $37.43 | $38.38 | -0.98% | 5,875,456 |
| Feb 20, 2018 | $39.29 | $39.29 | $37.55 | $38.76 | -0.54% | 5,765,386 |
| Feb 12, 2018 | $37.26 | $39.81 | $37.13 | $38.97 | +4.73% | 10,812,639 |
| Feb 5, 2018 | $38.14 | $38.57 | $36.17 | $37.21 | -2.85% | 12,281,061 |
| Jan 29, 2018 | $40.82 | $40.92 | $38.24 | $38.30 | -6.33% | 7,705,854 |
| Jan 22, 2018 | $39.64 | $41.13 | $39.36 | $40.89 | +3.15% | 9,205,522 |
| Jan 16, 2018 | $39.09 | $39.82 | $38.67 | $39.64 | +2.19% | 10,278,167 |
| Jan 8, 2018 | $38.69 | $39.73 | $38.30 | $38.79 | -0.56% | 7,302,519 |
| Jan 2, 2018 | $39.88 | $39.97 | $38.83 | $39.01 | -2.11% | 3,839,183 |
| Dec 26, 2017 | $39.56 | $40.04 | $39.05 | $39.85 | +1.14% | 2,314,984 |
| Dec 18, 2017 | $39.41 | $39.75 | $39.06 | $39.40 | +0.54% | 4,666,657 |
| Dec 11, 2017 | $38.65 | $39.69 | $38.65 | $39.19 | +1.08% | 7,077,067 |
| Dec 4, 2017 | $39.52 | $40.17 | $38.56 | $38.77 | -2.47% | 12,464,280 |
| Nov 27, 2017 | $38.41 | $39.79 | $38.05 | $39.75 | +2.87% | 18,296,932 |
| Nov 20, 2017 | $38.20 | $38.95 | $37.77 | $38.64 | +1.20% | 4,955,969 |
| Nov 13, 2017 | $39.01 | $39.65 | $38.05 | $38.18 | -3.34% | 7,947,848 |
| Nov 6, 2017 | $39.74 | $40.14 | $37.40 | $39.50 | -1.08% | 10,822,841 |
| Oct 30, 2017 | $40.84 | $41.05 | $39.44 | $39.93 | -2.25% | 4,300,213 |
| Oct 23, 2017 | $41.72 | $41.93 | $40.72 | $40.85 | -2.58% | 3,441,279 |
| Oct 16, 2017 | $41.58 | $42.16 | $41.48 | $41.93 | +0.10% | 3,482,712 |
| Oct 9, 2017 | $40.64 | $42.10 | $40.52 | $41.89 | +2.62% | 4,574,762 |
| Oct 2, 2017 | $41.90 | $42.26 | $40.72 | $40.82 | -1.92% | 4,616,640 |
| Sep 25, 2017 | $40.55 | $42.11 | $40.24 | $41.62 | +2.41% | 8,737,173 |
| Sep 18, 2017 | $41.65 | $41.71 | $40.21 | $40.64 | -2.03% | 3,656,731 |
| Sep 11, 2017 | $42.43 | $42.77 | $40.85 | $41.48 | -1.80% | 7,515,904 |
| Sep 5, 2017 | $43.55 | $44.14 | $42.19 | $42.24 | -3.47% | 5,317,537 |
| Aug 28, 2017 | $42.90 | $43.84 | $42.79 | $43.76 | +2.15% | 3,603,468 |
| Aug 21, 2017 | $43.84 | $44.01 | $42.84 | $42.84 | -2.15% | 5,239,305 |
| Aug 14, 2017 | $44.01 | $44.35 | $43.37 | $43.78 | +0.07% | 9,053,787 |
| Aug 7, 2017 | $44.03 | $44.75 | $42.32 | $43.75 | +0.11% | 7,438,857 |
| Jul 31, 2017 | $43.48 | $44.00 | $42.97 | $43.70 | +0.97% | 3,208,238 |
| Jul 24, 2017 | $41.82 | $43.59 | $41.69 | $43.28 | +2.88% | 4,108,362 |
| Jul 17, 2017 | $42.54 | $42.58 | $41.69 | $42.07 | -0.97% | 3,541,201 |
| Jul 10, 2017 | $40.65 | $42.56 | $40.36 | $42.48 | +4.94% | 5,645,921 |
| Jul 3, 2017 | $40.42 | $41.01 | $40.15 | $40.48 | -0.47% | 3,276,942 |
| Jun 26, 2017 | $40.80 | $41.27 | $40.21 | $40.67 | +0.12% | 4,720,911 |
| Jun 19, 2017 | $40.67 | $40.95 | $40.19 | $40.62 | +0.42% | 3,275,734 |
| Jun 12, 2017 | $40.70 | $41.48 | $40.15 | $40.45 | -0.27% | 5,073,988 |
| Jun 5, 2017 | $40.54 | $41.26 | $40.35 | $40.56 | -0.39% | 4,860,645 |
| May 30, 2017 | $41.33 | $41.50 | $40.72 | $40.72 | -1.52% | 4,987,575 |
| May 22, 2017 | $40.70 | $41.56 | $40.52 | $41.35 | +2.48% | 6,056,985 |
| May 15, 2017 | $40.44 | $40.90 | $39.50 | $40.35 | +0.75% | 6,066,758 |
| May 8, 2017 | $39.87 | $40.40 | $39.75 | $40.05 | +0.78% | 6,906,601 |
| May 1, 2017 | $38.65 | $39.93 | $37.69 | $39.74 | +2.90% | 14,241,995 |
| Apr 24, 2017 | $38.30 | $38.78 | $37.74 | $38.62 | +3.40% | 7,661,004 |
| Apr 17, 2017 | $37.43 | $38.12 | $37.26 | $37.35 | 0.00% | 5,339,626 |
| Apr 10, 2017 | $37.31 | $37.43 | $37.00 | $37.35 | +0.97% | 3,981,688 |
| Apr 3, 2017 | $37.64 | $37.84 | $36.93 | $36.99 | -1.86% | 6,126,188 |
| Mar 27, 2017 | $37.66 | $38.24 | $37.41 | $37.69 | 0.00% | 8,707,918 |
| Mar 20, 2017 | $36.17 | $37.89 | $35.77 | $37.69 | +4.49% | 9,241,339 |
| Mar 13, 2017 | $35.80 | $36.39 | $35.34 | $36.07 | +1.09% | 8,747,168 |
| Mar 6, 2017 | $35.09 | $35.77 | $34.71 | $35.68 | +1.57% | 5,060,964 |
| Feb 27, 2017 | $34.94 | $35.19 | $34.36 | $35.13 | +0.52% | 4,928,770 |
| Feb 21, 2017 | $35.35 | $35.99 | $34.68 | $34.95 | -1.27% | 3,898,967 |
| Feb 13, 2017 | $35.23 | $35.77 | $34.78 | $35.40 | +1.06% | 5,031,422 |
| Feb 6, 2017 | $34.79 | $35.70 | $34.71 | $35.03 | +0.57% | 8,851,572 |
| Jan 30, 2017 | $34.10 | $35.11 | $33.89 | $34.83 | +1.46% | 5,345,432 |
| Jan 23, 2017 | $34.03 | $35.06 | $33.92 | $34.33 | +0.88% | 9,498,490 |
| Jan 17, 2017 | $32.19 | $34.11 | $31.96 | $34.03 | +5.85% | 13,042,173 |
| Jan 9, 2017 | $32.03 | $32.84 | $31.45 | $32.15 | +0.69% | 7,072,564 |
| Jan 3, 2017 | $31.16 | $32.08 | $31.09 | $31.93 | +1.69% | 7,519,378 |
| Dec 27, 2016 | $32.19 | $32.29 | $31.19 | $31.40 | -2.45% | 3,539,936 |
| Dec 19, 2016 | $32.18 | $32.57 | $31.96 | $32.19 | -0.86% | 5,779,561 |
| Dec 12, 2016 | $32.38 | $32.73 | $31.01 | $32.47 | +0.53% | 9,686,032 |
| Dec 5, 2016 | $31.90 | $32.54 | $30.55 | $32.30 | +2.47% | 18,762,505 |
| Nov 28, 2016 | $33.65 | $33.71 | $31.37 | $31.52 | -5.88% | 12,227,334 |
| Nov 21, 2016 | $33.74 | $34.40 | $33.20 | $33.49 | -0.71% | 7,916,376 |
| Nov 14, 2016 | $35.11 | $35.33 | $33.69 | $33.73 | – | 11,552,638 |
Seasonality
CCEP 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 | 2.2% | 1.9% | -0.9% | 3.9% | 1.9% | 1.7% | 3.8% | -0.9% | -3.0% | -0.8% | 6.0% | 3.8% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.1% | 20.4% | -17.9% | 4.3% | -3.1% | 10.3% | 9.4% | -1.3% | -5.8% | 11.3% | ||
| 2025 | 2.3% | 9.8% | 0.9% | 4.3% | 2.2% | 1.0% | 4.5% | -8.3% | 1.7% | -1.7% | 4.9% | -1.1% |
| 2024 | 3.2% | -0.4% | 1.9% | 3.0% | 3.5% | -1.1% | 1.2% | 9.1% | -2.2% | -3.5% | 3.8% | -1.0% |
| 2023 | 1.6% | -2.2% | 7.6% | 8.9% | -2.1% | 3.3% | -1.6% | 1.1% | -2.5% | -6.4% | 5.8% | 10.1% |
| 2022 | 2.2% | -10.4% | -5.1% | 2.8% | 7.7% | -2.9% | 4.9% | -9.1% | -13.3% | 10.4% | 15.3% | 4.2% |
| 2021 | -6.7% | 9.6% | 2.4% | 8.9% | 6.5% | -2.0% | 4.6% | -7.0% | -4.2% | -4.8% | -3.4% | 13.3% |
| 2020 | 3.4% | -3.1% | -26.4% | 5.6% | -4.9% | 0.2% | 9.0% | -0.0% | -5.7% | -8.0% | 28.4% | 11.5% |
| 2019 | 3.8% | -0.9% | 9.8% | 3.6% | 4.6% | 2.0% | -2.2% | 1.9% | -1.6% | -3.5% | -4.4% | 0.8% |
| 2018 | 0.8% | -4.5% | 9.6% | -5.9% | -2.4% | 7.0% | 1.5% | 4.1% | 6.6% | 0.0% | 7.4% | -5.5% |
| 2017 | 10.0% | 0.5% | 8.6% | 3.1% | 6.9% | -0.9% | 6.3% | 0.0% | -3.2% | -1.8% | -4.0% | 2.2% |