Crown Castle Inc. (CCI) stock
CCINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3034% above fair value
$88.69−0.14 (-0.16%)
Close on Oct 30, 2026Market cap $37.73BP/E 45.0Yield 5.36%
Price history
Crown Castle share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.69
-0.16% on the day
52-week range
$65.32 – $95.07
-6.7% from the high
Change over 52 weeks
-2.9%
From $91.32 on Oct 30, 2025
Average volume
4.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.00 | $90.33 | $83.72 | $88.69 | +3.16% | 26,392,314 |
| Oct 19, 2026 | $82.26 | $91.45 | $76.29 | $85.97 | +4.51% | 38,678,993 |
| Oct 12, 2026 | $79.50 | $83.26 | $77.75 | $82.26 | +3.29% | 29,135,377 |
| Oct 5, 2026 | $66.23 | $79.79 | $65.32 | $79.64 | +19.87% | 28,728,966 |
| Sep 28, 2026 | $67.68 | $68.18 | $65.68 | $66.44 | -2.06% | 17,173,524 |
| Sep 21, 2026 | $73.34 | $74.11 | $66.83 | $67.84 | -7.14% | 16,992,089 |
| Sep 14, 2026 | $74.99 | $75.42 | $71.36 | $73.06 | -3.39% | 24,440,850 |
| Sep 8, 2026 | $75.31 | $77.60 | $73.40 | $75.62 | -0.28% | 11,327,932 |
| Aug 31, 2026 | $75.76 | $77.75 | $74.36 | $75.83 | -0.41% | 14,976,463 |
| Aug 24, 2026 | $75.51 | $77.00 | $74.78 | $76.14 | +0.83% | 10,112,486 |
| Aug 17, 2026 | $75.31 | $76.50 | $73.87 | $75.51 | -0.62% | 11,089,544 |
| Aug 10, 2026 | $75.13 | $76.31 | $73.29 | $75.98 | +0.52% | 11,195,118 |
| Aug 3, 2026 | $76.72 | $78.70 | $69.72 | $75.59 | -0.93% | 26,404,146 |
| Jul 27, 2026 | $74.74 | $79.95 | $73.52 | $76.30 | +1.87% | 25,875,331 |
| Jul 20, 2026 | $79.00 | $79.23 | $73.78 | $74.90 | -5.39% | 23,774,697 |
| Jul 13, 2026 | $80.36 | $80.82 | $78.10 | $79.17 | -0.62% | 16,018,356 |
| Jul 6, 2026 | $76.00 | $79.84 | $73.75 | $79.66 | +3.99% | 20,665,992 |
| Jun 29, 2026 | $82.22 | $82.64 | $74.33 | $76.60 | -7.29% | 19,381,050 |
| Jun 22, 2026 | $81.43 | $84.73 | $78.27 | $82.62 | +0.69% | 25,930,608 |
| Jun 15, 2026 | $91.00 | $91.40 | $81.82 | $82.05 | -10.97% | 21,343,478 |
| Jun 8, 2026 | $93.97 | $94.10 | $91.31 | $92.16 | -2.47% | 21,082,440 |
| Jun 1, 2026 | $90.53 | $95.07 | $88.60 | $94.49 | +3.27% | 23,226,391 |
| May 26, 2026 | $91.47 | $92.26 | $90.01 | $91.50 | +0.04% | 15,193,304 |
| May 18, 2026 | $86.66 | $93.79 | $86.66 | $91.46 | +5.54% | 16,779,821 |
| May 11, 2026 | $90.96 | $92.81 | $85.47 | $86.66 | -4.32% | 19,952,250 |
| May 4, 2026 | $88.67 | $92.11 | $88.47 | $90.57 | +1.47% | 15,613,596 |
| Apr 27, 2026 | $85.98 | $90.50 | $83.30 | $89.26 | +3.38% | 15,235,871 |
| Apr 20, 2026 | $88.25 | $89.68 | $84.29 | $86.34 | -2.67% | 15,626,591 |
| Apr 13, 2026 | $86.23 | $89.00 | $85.12 | $88.71 | +2.80% | 13,782,770 |
| Apr 6, 2026 | $84.31 | $87.59 | $83.59 | $86.29 | +1.78% | 14,153,644 |
| Mar 30, 2026 | $79.77 | $87.04 | $79.00 | $84.78 | +7.88% | 15,458,499 |
| Mar 23, 2026 | $82.37 | $83.43 | $75.96 | $78.59 | -4.58% | 16,722,125 |
| Mar 16, 2026 | $88.02 | $88.69 | $81.70 | $82.36 | -5.84% | 13,793,862 |
| Mar 9, 2026 | $90.11 | $90.59 | $85.92 | $87.47 | -3.27% | 13,163,655 |
| Mar 2, 2026 | $88.93 | $91.31 | $87.82 | $90.43 | +0.99% | 15,820,074 |
| Feb 23, 2026 | $87.84 | $90.00 | $85.27 | $89.54 | +1.74% | 18,880,274 |
| Feb 17, 2026 | $90.44 | $91.95 | $85.90 | $88.01 | -2.62% | 13,770,468 |
| Feb 9, 2026 | $81.04 | $91.09 | $79.80 | $90.38 | +11.75% | 19,380,270 |
| Feb 2, 2026 | $86.64 | $87.31 | $77.01 | $80.88 | -6.83% | 31,296,107 |
| Jan 26, 2026 | $87.17 | $87.90 | $84.68 | $86.81 | +0.24% | 15,769,676 |
| Jan 20, 2026 | $90.57 | $90.76 | $85.26 | $86.60 | -4.70% | 11,841,511 |
| Jan 12, 2026 | $84.28 | $91.25 | $84.13 | $90.87 | +8.61% | 15,738,279 |
| Jan 5, 2026 | $87.91 | $88.89 | $83.21 | $83.67 | -5.67% | 13,775,635 |
| Dec 29, 2025 | $88.46 | $89.24 | $87.59 | $88.70 | +0.48% | 7,962,799 |
| Dec 22, 2025 | $85.12 | $88.63 | $84.21 | $88.28 | +2.53% | 8,170,284 |
| Dec 15, 2025 | $90.07 | $90.36 | $86.06 | $86.10 | -5.34% | 18,984,877 |
| Dec 8, 2025 | $89.21 | $92.32 | $88.06 | $90.96 | +1.88% | 12,154,113 |
| Dec 1, 2025 | $89.85 | $89.85 | $87.16 | $89.28 | -2.19% | 14,477,651 |
| Nov 24, 2025 | $89.86 | $91.38 | $88.11 | $91.28 | +1.41% | 10,461,096 |
| Nov 17, 2025 | $91.70 | $91.80 | $89.15 | $90.01 | -1.82% | 12,759,137 |
| Nov 10, 2025 | $88.76 | $94.44 | $88.76 | $91.68 | +2.39% | 16,643,040 |
| Nov 3, 2025 | $89.37 | $91.79 | $87.71 | $89.54 | -0.75% | 14,509,412 |
| Oct 27, 2025 | $97.91 | $98.36 | $89.97 | $90.22 | -8.40% | 21,969,918 |
| Oct 20, 2025 | $97.13 | $100.50 | $95.34 | $98.49 | +1.04% | 12,914,063 |
| Oct 13, 2025 | $96.20 | $99.47 | $95.29 | $97.48 | -0.10% | 11,799,773 |
| Oct 6, 2025 | $94.71 | $97.81 | $93.28 | $97.58 | +2.23% | 14,005,958 |
| Sep 29, 2025 | $95.54 | $97.26 | $94.82 | $95.45 | +0.15% | 16,074,056 |
| Sep 22, 2025 | $94.21 | $95.52 | $93.40 | $95.31 | +1.83% | 13,360,038 |
| Sep 15, 2025 | $95.00 | $96.38 | $92.27 | $93.60 | -1.88% | 18,774,233 |
| Sep 8, 2025 | $93.04 | $95.91 | $91.30 | $95.39 | -0.79% | 25,590,060 |
| Sep 2, 2025 | $98.17 | $99.82 | $94.90 | $96.15 | -3.02% | 16,959,123 |
| Aug 25, 2025 | $103.81 | $104.08 | $97.52 | $99.14 | -4.48% | 16,774,106 |
| Aug 18, 2025 | $101.85 | $104.61 | $100.13 | $103.79 | +2.07% | 13,776,352 |
| Aug 11, 2025 | $104.08 | $104.64 | $99.75 | $101.69 | -2.69% | 17,496,624 |
| Aug 4, 2025 | $106.76 | $107.89 | $104.23 | $104.50 | -2.23% | 11,825,766 |
| Jul 28, 2025 | $110.88 | $112.75 | $104.76 | $106.88 | -4.13% | 20,100,535 |
| Jul 21, 2025 | $105.85 | $115.76 | $105.51 | $111.48 | +6.03% | 20,537,321 |
| Jul 14, 2025 | $102.47 | $105.54 | $101.46 | $105.14 | +2.32% | 13,472,253 |
| Jul 7, 2025 | $102.87 | $104.46 | $100.76 | $102.76 | -0.16% | 10,789,734 |
| Jun 30, 2025 | $100.35 | $104.33 | $99.30 | $102.92 | +2.26% | 10,502,557 |
| Jun 23, 2025 | $100.63 | $103.71 | $99.73 | $100.65 | +0.47% | 19,560,302 |
| Jun 16, 2025 | $98.24 | $100.59 | $97.90 | $100.18 | +1.82% | 14,922,470 |
| Jun 9, 2025 | $98.65 | $100.44 | $97.89 | $98.39 | -0.57% | 15,228,986 |
| Jun 2, 2025 | $99.85 | $100.93 | $98.43 | $98.95 | -1.40% | 15,450,802 |
| May 26, 2025 | $100.61 | $101.16 | $98.57 | $100.35 | +0.19% | 12,729,022 |
| May 19, 2025 | $102.04 | $103.25 | $99.10 | $100.16 | -2.11% | 11,347,427 |
| May 12, 2025 | $102.82 | $102.82 | $97.07 | $102.32 | -2.55% | 15,042,551 |
| May 5, 2025 | $107.46 | $107.65 | $102.97 | $105.00 | -1.75% | 16,768,980 |
| Apr 28, 2025 | $99.91 | $107.30 | $99.59 | $106.87 | +6.67% | 15,772,814 |
| Apr 21, 2025 | $103.16 | $105.26 | $99.20 | $100.19 | -3.28% | 12,846,523 |
| Apr 14, 2025 | $96.67 | $104.32 | $95.75 | $103.59 | +7.16% | 9,665,031 |
| Apr 7, 2025 | $98.94 | $100.67 | $91.18 | $96.67 | -4.27% | 23,976,352 |
| Mar 31, 2025 | $104.66 | $109.08 | $100.80 | $100.98 | -2.53% | 18,174,450 |
| Mar 24, 2025 | $105.13 | $106.46 | $97.63 | $103.60 | -2.62% | 19,544,882 |
| Mar 17, 2025 | $103.61 | $107.37 | $101.34 | $106.39 | +3.07% | 34,486,504 |
| Mar 10, 2025 | $98.64 | $103.67 | $94.10 | $103.22 | +5.62% | 22,160,869 |
| Mar 3, 2025 | $93.86 | $98.00 | $92.90 | $97.73 | +3.86% | 12,326,854 |
| Feb 24, 2025 | $91.90 | $96.03 | $90.94 | $94.10 | +2.07% | 15,290,924 |
| Feb 18, 2025 | $87.87 | $92.70 | $87.75 | $92.19 | +4.81% | 11,803,712 |
| Feb 10, 2025 | $89.80 | $91.31 | $87.96 | $87.96 | -1.73% | 11,580,251 |
| Feb 3, 2025 | $88.99 | $90.43 | $87.90 | $89.51 | +0.26% | 8,703,353 |
| Jan 27, 2025 | $91.05 | $93.30 | $87.56 | $89.28 | +0.89% | 14,366,410 |
| Jan 21, 2025 | $91.47 | $92.71 | $87.10 | $88.49 | -2.82% | 11,467,978 |
| Jan 13, 2025 | $84.46 | $91.64 | $84.25 | $91.06 | +7.98% | 19,426,678 |
| Jan 6, 2025 | $89.70 | $89.70 | $84.20 | $84.33 | -6.29% | 12,871,620 |
| Dec 30, 2024 | $90.68 | $91.39 | $88.65 | $89.99 | -0.63% | 10,016,808 |
| Dec 23, 2024 | $90.22 | $92.02 | $89.49 | $90.56 | -0.11% | 10,148,896 |
| Dec 16, 2024 | $96.91 | $97.71 | $89.64 | $90.66 | -6.64% | 35,989,686 |
| Dec 9, 2024 | $101.55 | $102.77 | $96.51 | $97.11 | -4.65% | 17,289,872 |
| Dec 2, 2024 | $106.15 | $106.24 | $101.40 | $101.85 | -4.14% | 13,107,450 |
| Nov 25, 2024 | $106.25 | $107.50 | $105.12 | $106.25 | +0.77% | 10,887,869 |
| Nov 18, 2024 | $103.00 | $105.80 | $102.92 | $105.44 | +1.58% | 13,602,635 |
| Nov 11, 2024 | $104.60 | $106.12 | $101.52 | $103.80 | -1.94% | 10,519,984 |
| Nov 4, 2024 | $107.49 | $109.07 | $102.07 | $105.85 | -0.68% | 12,025,885 |
| Oct 28, 2024 | $109.82 | $110.45 | $106.15 | $106.58 | -2.14% | 9,454,540 |
| Oct 21, 2024 | $112.20 | $113.13 | $108.73 | $108.91 | -3.09% | 13,364,668 |
| Oct 14, 2024 | $110.45 | $115.89 | $110.14 | $112.38 | +1.42% | 12,452,774 |
| Oct 7, 2024 | $110.57 | $112.27 | $109.67 | $110.81 | -0.60% | 10,464,913 |
| Sep 30, 2024 | $117.00 | $119.56 | $110.46 | $111.48 | -4.40% | 15,031,669 |
| Sep 23, 2024 | $116.00 | $117.99 | $114.48 | $116.61 | +1.11% | 11,939,110 |
| Sep 16, 2024 | $119.39 | $120.92 | $114.22 | $115.33 | -2.96% | 12,110,686 |
| Sep 9, 2024 | $115.88 | $120.31 | $115.51 | $118.85 | +2.35% | 13,197,294 |
| Sep 3, 2024 | $111.73 | $116.45 | $111.04 | $116.12 | +3.66% | 10,176,077 |
| Aug 26, 2024 | $112.80 | $114.30 | $110.61 | $112.02 | -0.32% | 9,504,219 |
| Aug 19, 2024 | $109.84 | $112.65 | $108.50 | $112.38 | +2.31% | 7,115,015 |
| Aug 12, 2024 | $110.26 | $111.35 | $108.43 | $109.84 | -0.72% | 9,357,220 |
| Aug 5, 2024 | $114.50 | $115.75 | $109.53 | $110.64 | -3.97% | 13,228,203 |
| Jul 29, 2024 | $107.37 | $115.64 | $106.21 | $115.21 | +7.15% | 11,216,546 |
| Jul 22, 2024 | $105.09 | $109.24 | $103.28 | $107.52 | +2.32% | 11,612,805 |
| Jul 15, 2024 | $103.33 | $107.45 | $102.32 | $105.08 | +1.48% | 12,792,328 |
| Jul 8, 2024 | $96.27 | $104.45 | $95.44 | $103.55 | +7.79% | 10,479,204 |
| Jul 1, 2024 | $96.95 | $97.76 | $95.02 | $96.07 | -1.67% | 6,660,890 |
| Jun 24, 2024 | $96.32 | $98.84 | $94.68 | $97.70 | +1.24% | 19,920,704 |
| Jun 17, 2024 | $97.94 | $98.20 | $94.47 | $96.50 | -2.62% | 12,090,403 |
| Jun 10, 2024 | $100.21 | $103.25 | $97.40 | $99.10 | -1.51% | 12,710,474 |
| Jun 3, 2024 | $102.99 | $104.23 | $99.26 | $100.62 | -1.83% | 11,331,779 |
| May 28, 2024 | $98.51 | $102.71 | $96.85 | $102.50 | +4.46% | 10,211,450 |
| May 20, 2024 | $102.30 | $102.60 | $97.41 | $98.12 | -4.64% | 10,669,444 |
| May 13, 2024 | $99.76 | $104.59 | $99.49 | $102.89 | +3.40% | 13,847,882 |
| May 6, 2024 | $97.85 | $100.39 | $95.03 | $99.51 | +2.18% | 14,922,014 |
| Apr 29, 2024 | $94.43 | $98.36 | $93.25 | $97.39 | +4.07% | 19,167,046 |
| Apr 22, 2024 | $95.00 | $96.30 | $93.50 | $93.58 | -1.70% | 14,764,855 |
| Apr 15, 2024 | $96.72 | $97.44 | $92.48 | $95.20 | -1.56% | 20,989,755 |
| Apr 8, 2024 | $101.00 | $102.03 | $96.23 | $96.71 | -4.04% | 13,641,442 |
| Apr 1, 2024 | $105.57 | $105.69 | $100.16 | $100.78 | -4.77% | 12,116,023 |
| Mar 25, 2024 | $102.87 | $106.52 | $101.93 | $105.83 | +2.95% | 9,742,442 |
| Mar 18, 2024 | $105.44 | $105.75 | $102.52 | $102.80 | -2.81% | 13,682,241 |
| Mar 11, 2024 | $112.15 | $113.24 | $104.61 | $105.77 | -6.33% | 11,179,733 |
| Mar 4, 2024 | $111.00 | $114.75 | $110.58 | $112.92 | +1.67% | 12,389,270 |
| Feb 26, 2024 | $108.26 | $111.22 | $104.19 | $111.06 | +2.18% | 16,047,791 |
| Feb 20, 2024 | $108.20 | $110.43 | $106.24 | $108.69 | +0.43% | 12,950,711 |
| Feb 12, 2024 | $108.50 | $109.08 | $103.40 | $108.22 | -0.17% | 12,389,778 |
| Feb 5, 2024 | $106.86 | $108.53 | $104.95 | $108.40 | +0.07% | 14,107,406 |
| Jan 29, 2024 | $108.46 | $111.11 | $105.94 | $108.32 | -0.26% | 13,551,478 |
| Jan 22, 2024 | $108.41 | $111.17 | $105.33 | $108.60 | +0.58% | 14,246,785 |
| Jan 16, 2024 | $112.00 | $112.81 | $106.88 | $107.97 | -4.21% | 17,511,666 |
| Jan 8, 2024 | $113.12 | $115.52 | $111.59 | $112.71 | -0.93% | 11,982,525 |
| Jan 2, 2024 | $114.53 | $117.03 | $112.68 | $113.77 | -1.23% | 9,202,564 |
| Dec 26, 2023 | $115.00 | $116.75 | $114.36 | $115.19 | +0.31% | 6,760,955 |
| Dec 18, 2023 | $112.81 | $116.55 | $112.27 | $114.83 | +1.76% | 20,812,242 |
| Dec 11, 2023 | $115.65 | $117.66 | $111.68 | $112.84 | -2.78% | 27,297,208 |
| Dec 4, 2023 | $118.15 | $119.50 | $114.49 | $116.07 | -2.11% | 22,608,243 |
| Nov 27, 2023 | $107.89 | $118.84 | $106.87 | $118.57 | +14.47% | 29,415,625 |
| Nov 20, 2023 | $103.50 | $105.03 | $101.88 | $103.58 | -0.33% | 8,540,493 |
| Nov 13, 2023 | $95.21 | $104.80 | $93.90 | $103.92 | +8.66% | 17,747,310 |
| Nov 6, 2023 | $97.99 | $98.42 | $93.73 | $95.64 | -2.80% | 12,071,885 |
| Oct 30, 2023 | $90.16 | $101.11 | $88.61 | $98.40 | +9.49% | 18,612,934 |
| Oct 23, 2023 | $85.29 | $92.10 | $84.72 | $89.87 | +4.33% | 17,594,064 |
| Oct 16, 2023 | $93.90 | $95.22 | $85.00 | $86.14 | -8.89% | 27,550,618 |
| Oct 9, 2023 | $90.74 | $95.34 | $90.74 | $94.54 | +3.69% | 14,835,161 |
| Oct 2, 2023 | $91.69 | $92.19 | $87.97 | $91.18 | -0.92% | 17,378,935 |
| Sep 25, 2023 | $91.30 | $93.84 | $88.77 | $92.03 | +0.05% | 20,330,113 |
| Sep 18, 2023 | $98.57 | $99.41 | $91.62 | $91.98 | -6.53% | 18,091,783 |
| Sep 11, 2023 | $99.25 | $99.74 | $95.73 | $98.41 | -0.84% | 15,863,213 |
| Sep 5, 2023 | $99.77 | $100.91 | $98.33 | $99.24 | -0.53% | 12,187,969 |
| Aug 28, 2023 | $99.97 | $101.60 | $99.31 | $99.77 | +0.07% | 14,485,427 |
| Aug 21, 2023 | $100.06 | $101.09 | $97.94 | $99.70 | -0.53% | 13,516,436 |
| Aug 14, 2023 | $104.06 | $104.28 | $98.84 | $100.23 | -4.00% | 13,350,186 |
| Aug 7, 2023 | $103.92 | $105.36 | $102.20 | $104.41 | +0.58% | 12,508,169 |
| Jul 31, 2023 | $109.12 | $109.89 | $103.19 | $103.81 | -4.71% | 15,457,816 |
| Jul 24, 2023 | $107.88 | $114.67 | $107.19 | $108.94 | +1.55% | 18,544,671 |
| Jul 17, 2023 | $115.00 | $115.54 | $103.22 | $107.28 | -7.24% | 23,793,473 |
| Jul 10, 2023 | $114.78 | $118.31 | $114.22 | $115.65 | +0.10% | 11,244,986 |
| Jul 3, 2023 | $113.89 | $118.08 | $113.38 | $115.53 | +1.40% | 7,407,547 |
| Jun 26, 2023 | $109.05 | $115.34 | $108.35 | $113.94 | +4.11% | 21,196,295 |
| Jun 20, 2023 | $114.12 | $114.40 | $107.62 | $109.44 | -4.51% | 18,948,453 |
| Jun 12, 2023 | $114.63 | $117.21 | $113.30 | $114.61 | +0.57% | 12,780,026 |
| Jun 5, 2023 | $114.33 | $115.84 | $111.09 | $113.96 | -0.04% | 10,241,158 |
| May 30, 2023 | $112.67 | $114.93 | $111.00 | $114.00 | +2.00% | 16,087,232 |
| May 22, 2023 | $113.53 | $115.95 | $110.22 | $111.76 | -1.17% | 11,451,535 |
| May 15, 2023 | $116.93 | $117.45 | $111.35 | $113.08 | -3.09% | 10,832,475 |
| May 8, 2023 | $117.95 | $119.60 | $114.43 | $116.69 | -1.53% | 10,166,878 |
| May 1, 2023 | $122.69 | $123.31 | $116.76 | $118.50 | -3.73% | 12,150,900 |
| Apr 24, 2023 | $127.29 | $128.27 | $119.82 | $123.09 | -2.29% | 10,703,551 |
| Apr 17, 2023 | $129.62 | $134.09 | $124.55 | $125.97 | -2.55% | 12,061,046 |
| Apr 10, 2023 | $133.37 | $136.07 | $128.28 | $129.27 | -3.83% | 8,175,764 |
| Apr 3, 2023 | $132.58 | $136.29 | $131.38 | $134.42 | +0.43% | 6,559,849 |
| Mar 27, 2023 | $129.93 | $133.96 | $126.20 | $133.84 | +3.38% | 8,521,424 |
| Mar 20, 2023 | $130.01 | $132.10 | $122.75 | $129.46 | -0.61% | 11,825,133 |
| Mar 13, 2023 | $126.77 | $134.08 | $126.45 | $130.26 | +2.66% | 13,781,601 |
| Mar 6, 2023 | $132.15 | $132.26 | $125.79 | $126.88 | -3.52% | 10,739,674 |
| Feb 27, 2023 | $133.02 | $133.75 | $127.56 | $131.51 | +0.27% | 9,600,054 |
| Feb 21, 2023 | $139.13 | $140.37 | $130.21 | $131.16 | -6.77% | 7,111,786 |
| Feb 13, 2023 | $141.86 | $142.86 | $137.24 | $140.68 | -0.58% | 8,256,984 |
| Feb 6, 2023 | $143.82 | $146.20 | $139.34 | $141.50 | -3.06% | 8,152,990 |
| Jan 30, 2023 | $145.00 | $153.98 | $143.70 | $145.97 | -0.07% | 11,756,961 |
| Jan 23, 2023 | $147.80 | $148.48 | $144.17 | $146.07 | -1.38% | 8,555,749 |
| Jan 17, 2023 | $150.93 | $151.50 | $142.52 | $148.12 | -1.82% | 8,923,803 |
| Jan 9, 2023 | $146.31 | $152.01 | $144.28 | $150.86 | +3.53% | 10,115,087 |
| Jan 3, 2023 | $136.91 | $146.42 | $135.63 | $145.71 | +7.42% | 8,299,303 |
| Dec 27, 2022 | $136.84 | $138.68 | $133.90 | $135.64 | -0.98% | 5,463,025 |
| Dec 19, 2022 | $134.33 | $137.02 | $131.31 | $136.98 | +1.64% | 10,037,700 |
| Dec 12, 2022 | $140.52 | $148.56 | $132.02 | $134.77 | -3.61% | 16,892,409 |
| Dec 5, 2022 | $138.47 | $142.07 | $136.60 | $139.82 | -0.25% | 10,019,562 |
| Nov 28, 2022 | $140.33 | $145.32 | $136.79 | $140.17 | -0.72% | 13,504,160 |
| Nov 21, 2022 | $135.76 | $142.28 | $135.75 | $141.19 | +3.94% | 6,714,392 |
| Nov 14, 2022 | $140.05 | $140.06 | $132.22 | $135.84 | -3.30% | 10,383,116 |
| Nov 7, 2022 | $130.61 | $141.77 | $127.36 | $140.47 | +8.01% | 12,576,696 |
| Oct 31, 2022 | $130.82 | $135.70 | $126.75 | $130.05 | -1.85% | 13,145,379 |
| Oct 24, 2022 | $124.31 | $133.59 | $121.71 | $132.50 | +7.21% | 18,414,979 |
| Oct 17, 2022 | $129.89 | $135.80 | $122.90 | $123.59 | -3.18% | 17,939,409 |
| Oct 10, 2022 | $134.35 | $136.07 | $124.82 | $127.65 | -4.99% | 12,636,238 |
| Oct 3, 2022 | $146.32 | $152.70 | $133.48 | $134.35 | -7.06% | 10,323,757 |
| Sep 26, 2022 | $152.45 | $153.45 | $143.18 | $144.55 | -5.93% | 10,451,092 |
| Sep 19, 2022 | $162.01 | $164.23 | $151.94 | $153.66 | -5.86% | 8,621,582 |
| Sep 12, 2022 | $175.37 | $177.78 | $160.26 | $163.22 | -6.49% | 8,509,061 |
| Sep 6, 2022 | $167.27 | $175.98 | $167.27 | $174.55 | +4.05% | 6,406,614 |
| Aug 29, 2022 | $172.47 | $175.54 | $167.39 | $167.76 | -3.26% | 7,577,157 |
| Aug 22, 2022 | $179.00 | $180.13 | $172.78 | $173.41 | -3.74% | 6,201,460 |
| Aug 15, 2022 | $182.03 | $184.92 | $179.33 | $180.14 | -0.85% | 4,634,366 |
| Aug 8, 2022 | $180.56 | $182.40 | $177.99 | $181.68 | +1.84% | 5,915,292 |
| Aug 1, 2022 | $180.10 | $181.65 | $175.20 | $178.40 | -1.25% | 5,487,414 |
| Jul 25, 2022 | $172.38 | $182.21 | $169.91 | $180.66 | +4.51% | 6,366,402 |
| Jul 18, 2022 | $173.58 | $175.05 | $168.63 | $172.86 | -0.31% | 7,717,087 |
| Jul 11, 2022 | $170.94 | $175.11 | $168.11 | $173.40 | +1.17% | 6,982,619 |
| Jul 5, 2022 | $171.41 | $174.72 | $167.15 | $171.40 | -0.56% | 5,017,721 |
| Jun 27, 2022 | $174.53 | $176.38 | $163.11 | $172.36 | -1.50% | 9,130,989 |
| Jun 21, 2022 | $157.01 | $175.67 | $157.00 | $174.99 | +12.07% | 8,614,469 |
| Jun 13, 2022 | $169.16 | $171.70 | $153.70 | $156.15 | -9.56% | 13,123,573 |
| Jun 6, 2022 | $184.31 | $187.73 | $172.52 | $172.65 | -5.68% | 7,989,547 |
| May 31, 2022 | $190.39 | $191.59 | $176.12 | $183.04 | -5.35% | 7,882,184 |
| May 23, 2022 | $183.94 | $193.95 | $182.13 | $193.39 | +6.14% | 6,870,606 |
| May 16, 2022 | $176.12 | $182.94 | $173.36 | $182.20 | +3.24% | 8,253,422 |
| May 9, 2022 | $181.37 | $181.47 | $169.05 | $176.49 | -3.35% | 8,569,596 |
| May 2, 2022 | $186.46 | $186.74 | $177.59 | $182.60 | -1.41% | 8,167,246 |
| Apr 25, 2022 | $194.88 | $195.00 | $184.86 | $185.21 | -4.60% | 8,171,199 |
| Apr 18, 2022 | $192.47 | $199.97 | $189.93 | $194.14 | +0.76% | 7,071,766 |
| Apr 11, 2022 | $197.88 | $199.72 | $191.49 | $192.68 | -2.70% | 5,000,231 |
| Apr 4, 2022 | $189.03 | $198.80 | $187.34 | $198.02 | +4.75% | 9,004,483 |
| Mar 28, 2022 | $178.27 | $189.17 | $178.24 | $189.04 | +6.45% | 8,402,708 |
| Mar 21, 2022 | $174.57 | $177.86 | $171.62 | $177.58 | +1.54% | 7,941,152 |
| Mar 14, 2022 | $172.75 | $180.00 | $170.21 | $174.88 | +0.72% | 10,243,594 |
| Mar 7, 2022 | $178.13 | $179.30 | $170.41 | $173.63 | -3.05% | 8,096,226 |
| Feb 28, 2022 | $166.66 | $180.07 | $164.56 | $179.10 | +6.87% | 12,296,752 |
| Feb 22, 2022 | $162.30 | $167.78 | $157.16 | $167.58 | +3.23% | 9,148,167 |
| Feb 14, 2022 | $169.34 | $169.88 | $161.10 | $162.34 | -3.87% | 13,866,074 |
| Feb 7, 2022 | $180.54 | $182.52 | $167.67 | $168.88 | -6.33% | 10,551,849 |
| Jan 31, 2022 | $179.70 | $184.63 | $178.50 | $180.30 | -0.21% | 7,271,156 |
| Jan 24, 2022 | $181.40 | $184.42 | $170.08 | $180.68 | -0.86% | 10,264,620 |
| Jan 18, 2022 | $182.00 | $186.80 | $181.29 | $182.25 | -1.03% | 6,518,193 |
| Jan 10, 2022 | $192.61 | $192.61 | $181.81 | $184.15 | -5.43% | 9,690,081 |
| Jan 3, 2022 | $209.00 | $209.00 | $185.25 | $194.73 | -6.71% | 11,969,149 |
| Dec 27, 2021 | $200.57 | $209.87 | $199.73 | $208.74 | +4.69% | 4,401,287 |
| Dec 20, 2021 | $199.58 | $203.83 | $197.56 | $199.39 | -0.97% | 4,912,151 |
| Dec 13, 2021 | $193.00 | $204.15 | $192.66 | $201.34 | +4.21% | 9,610,367 |
| Dec 6, 2021 | $185.54 | $193.78 | $184.82 | $193.21 | +4.52% | 9,261,465 |
| Nov 29, 2021 | $183.50 | $187.51 | $180.47 | $184.86 | +0.74% | 8,358,449 |
| Nov 22, 2021 | $183.75 | $187.84 | $180.53 | $183.50 | -0.13% | 4,400,954 |
| Nov 15, 2021 | $180.67 | $185.64 | $179.72 | $183.74 | +1.64% | 7,314,724 |
| Nov 8, 2021 | $180.58 | $182.42 | $177.16 | $180.78 | +0.36% | 6,895,082 |
| Nov 1, 2021 | $181.03 | $184.74 | $178.76 | $180.13 | -0.09% | 7,539,743 |
| Oct 25, 2021 | $178.74 | $182.95 | $176.37 | $180.30 | +0.66% | 10,554,848 |
| Oct 18, 2021 | $168.60 | $179.95 | $166.75 | $179.12 | +6.08% | 12,700,848 |
| Oct 11, 2021 | $169.54 | $171.95 | $166.31 | $168.85 | -0.57% | 9,941,554 |
| Oct 4, 2021 | $172.35 | $176.77 | $169.47 | $169.82 | -1.85% | 6,146,639 |
| Sep 27, 2021 | $180.87 | $182.00 | $172.33 | $173.02 | -4.97% | 9,515,189 |
| Sep 20, 2021 | $187.48 | $189.52 | $180.49 | $182.07 | -3.43% | 6,480,903 |
| Sep 13, 2021 | $189.75 | $191.08 | $186.70 | $188.54 | +0.10% | 9,145,350 |
| Sep 7, 2021 | $198.50 | $198.50 | $187.59 | $188.36 | -5.11% | 6,817,883 |
| Aug 30, 2021 | $191.03 | $198.64 | $190.68 | $198.50 | +3.94% | 7,573,091 |
| Aug 23, 2021 | $198.12 | $198.72 | $189.35 | $190.97 | -3.57% | 7,322,140 |
| Aug 16, 2021 | $195.00 | $200.39 | $193.32 | $198.05 | +1.68% | 6,181,517 |
| Aug 9, 2021 | $194.70 | $195.28 | $190.87 | $194.78 | -0.01% | 4,308,256 |
| Aug 2, 2021 | $193.81 | $196.00 | $192.51 | $194.80 | +0.89% | 5,728,503 |
| Jul 26, 2021 | $192.96 | $194.93 | $190.01 | $193.09 | -0.19% | 7,417,931 |
| Jul 19, 2021 | $202.03 | $204.62 | $189.40 | $193.45 | -4.76% | 10,114,066 |
| Jul 12, 2021 | $201.86 | $203.97 | $200.08 | $203.11 | +0.69% | 5,554,003 |
| Jul 6, 2021 | $197.02 | $202.46 | $196.61 | $201.72 | +2.40% | 5,262,641 |
| Jun 28, 2021 | $197.23 | $199.17 | $193.36 | $196.99 | +0.23% | 7,679,735 |
| Jun 21, 2021 | $195.02 | $199.22 | $193.70 | $196.53 | +1.18% | 6,834,184 |
| Jun 14, 2021 | $194.00 | $197.26 | $193.02 | $194.24 | -0.05% | 7,758,330 |
| Jun 7, 2021 | $196.90 | $200.47 | $193.50 | $194.34 | -1.20% | 8,969,069 |
| Jun 1, 2021 | $190.72 | $197.15 | $189.52 | $196.71 | +3.80% | 5,666,776 |
| May 24, 2021 | $186.05 | $191.56 | $185.13 | $189.50 | +2.13% | 9,417,814 |
| May 17, 2021 | $180.91 | $186.11 | $179.66 | $185.55 | +2.45% | 6,860,601 |
| May 10, 2021 | $183.32 | $183.91 | $178.14 | $181.11 | -1.21% | 7,331,215 |
| May 3, 2021 | $189.08 | $189.14 | $179.85 | $183.32 | -3.04% | 9,953,871 |
| Apr 26, 2021 | $187.43 | $189.59 | $184.15 | $189.06 | +1.00% | 6,517,154 |
| Apr 19, 2021 | $180.40 | $188.13 | $178.67 | $187.18 | +4.21% | 8,058,106 |
| Apr 12, 2021 | $175.50 | $180.34 | $174.78 | $179.62 | +2.50% | 8,096,374 |
| Apr 5, 2021 | $174.86 | $178.12 | $174.38 | $175.24 | +0.45% | 8,654,494 |
| Mar 29, 2021 | $173.29 | $175.34 | $169.81 | $174.46 | +0.68% | 8,478,357 |
| Mar 22, 2021 | $165.62 | $173.49 | $165.57 | $173.29 | +4.63% | 9,881,157 |
| Mar 15, 2021 | $158.24 | $168.34 | $157.75 | $165.62 | +4.37% | 13,143,285 |
| Mar 8, 2021 | $150.10 | $158.86 | $146.43 | $158.68 | +5.68% | 12,734,025 |
| Mar 1, 2021 | $156.34 | $157.98 | $146.15 | $150.15 | -3.60% | 13,890,490 |
| Feb 22, 2021 | $165.01 | $166.30 | $155.63 | $155.75 | -6.06% | 13,740,778 |
| Feb 16, 2021 | $164.32 | $166.39 | $160.67 | $165.80 | +0.81% | 10,996,441 |
| Feb 8, 2021 | $161.98 | $165.48 | $157.20 | $164.46 | +1.36% | 11,616,567 |
| Feb 1, 2021 | $160.00 | $167.11 | $158.04 | $162.26 | +1.88% | 9,916,056 |
| Jan 25, 2021 | $160.05 | $164.30 | $155.11 | $159.26 | +0.21% | 10,561,007 |
| Jan 19, 2021 | $158.87 | $161.46 | $157.02 | $158.92 | +1.06% | 7,356,042 |
| Jan 11, 2021 | $153.76 | $157.96 | $149.14 | $157.25 | +2.07% | 11,703,985 |
| Jan 4, 2021 | $158.35 | $159.06 | $150.76 | $154.06 | -3.22% | 12,310,382 |
| Dec 28, 2020 | $154.34 | $159.36 | $153.43 | $159.19 | +3.37% | 6,404,049 |
| Dec 21, 2020 | $152.45 | $155.38 | $151.21 | $154.00 | +0.12% | 7,170,696 |
| Dec 14, 2020 | $157.91 | $158.90 | $152.09 | $153.81 | -2.45% | 20,844,061 |
| Dec 7, 2020 | $162.83 | $165.00 | $156.14 | $157.68 | -3.56% | 12,317,353 |
| Nov 30, 2020 | $167.00 | $170.90 | $163.03 | $163.50 | -2.20% | 11,977,675 |
| Nov 23, 2020 | $167.50 | $168.27 | $163.51 | $167.17 | +0.12% | 6,995,253 |
| Nov 16, 2020 | $169.27 | $172.13 | $164.50 | $166.97 | -0.62% | 11,339,651 |
| Nov 9, 2020 | $167.17 | $169.42 | $157.67 | $168.01 | +2.40% | 9,334,986 |
| Nov 2, 2020 | $157.45 | $165.45 | $156.93 | $164.07 | +5.04% | 6,347,522 |
| Oct 26, 2020 | $157.70 | $162.35 | $154.08 | $156.20 | -1.43% | 7,621,968 |
| Oct 19, 2020 | $168.25 | $168.75 | $154.61 | $158.47 | -5.05% | 11,843,873 |
| Oct 12, 2020 | $168.23 | $168.50 | $163.45 | $166.90 | -0.27% | 6,347,684 |
| Oct 5, 2020 | $168.62 | $169.31 | $164.18 | $167.36 | -0.75% | 7,314,040 |
| Sep 28, 2020 | $163.89 | $169.30 | $161.83 | $168.62 | +4.27% | 9,707,244 |
| Sep 21, 2020 | $159.01 | $161.86 | $155.01 | $161.71 | +1.27% | 10,835,363 |
| Sep 14, 2020 | $158.24 | $167.79 | $158.22 | $159.68 | +0.69% | 9,919,359 |
| Sep 8, 2020 | $159.81 | $163.53 | $157.62 | $158.59 | -1.25% | 7,824,108 |
| Aug 31, 2020 | $163.11 | $166.82 | $157.00 | $160.59 | -1.95% | 8,590,015 |
| Aug 24, 2020 | $163.10 | $164.04 | $158.89 | $163.79 | +0.38% | 8,057,140 |
| Aug 17, 2020 | $164.76 | $168.21 | $160.00 | $163.17 | -0.89% | 6,080,261 |
| Aug 10, 2020 | $168.06 | $168.23 | $161.40 | $164.63 | -2.12% | 7,996,403 |
| Aug 3, 2020 | $165.93 | $169.36 | $162.00 | $168.19 | +0.89% | 9,962,034 |
| Jul 27, 2020 | $167.00 | $175.15 | $165.90 | $166.70 | 0.00% | 12,233,199 |
| Jul 20, 2020 | $177.28 | $177.28 | $164.72 | $166.70 | -1.34% | 10,826,770 |
| Jul 13, 2020 | $171.28 | $171.88 | $164.60 | $168.96 | -1.48% | 9,604,060 |
| Jul 6, 2020 | $178.61 | $180.00 | $168.98 | $171.50 | +0.46% | 10,756,698 |
| Jun 29, 2020 | $163.19 | $174.00 | $160.67 | $170.72 | +5.82% | 7,440,660 |
| Jun 22, 2020 | $169.48 | $170.00 | $159.15 | $161.33 | -5.35% | 10,583,320 |
| Jun 15, 2020 | $161.34 | $172.24 | $161.20 | $170.45 | +3.70% | 15,391,542 |
| Jun 8, 2020 | $168.00 | $176.61 | $160.47 | $164.37 | -2.51% | 10,548,176 |
| Jun 1, 2020 | $171.74 | $176.85 | $166.11 | $168.60 | -2.07% | 13,216,033 |
| May 26, 2020 | $160.82 | $172.54 | $156.80 | $172.16 | +10.22% | 10,071,542 |
| May 18, 2020 | $153.25 | $157.45 | $148.38 | $156.20 | +4.04% | 9,861,116 |
| May 11, 2020 | $155.83 | $160.83 | $147.56 | $150.14 | -4.79% | 10,435,098 |
| May 4, 2020 | $157.15 | $159.98 | $152.29 | $157.70 | +0.82% | 8,336,287 |
| Apr 27, 2020 | $163.00 | $166.00 | $150.60 | $156.41 | -3.22% | 12,189,267 |
| Apr 20, 2020 | $165.26 | $166.52 | $158.15 | $161.61 | -3.26% | 8,649,416 |
| Apr 13, 2020 | $163.19 | $167.83 | $156.32 | $167.05 | +1.77% | 10,981,848 |
| Apr 6, 2020 | $148.39 | $164.77 | $144.74 | $164.14 | +12.72% | 12,425,106 |
| Mar 30, 2020 | $140.50 | $148.66 | $133.80 | $145.62 | +6.38% | 13,893,876 |
| Mar 23, 2020 | $126.80 | $143.74 | $114.18 | $136.89 | +6.90% | 18,862,059 |
| Mar 16, 2020 | $138.93 | $153.26 | $125.60 | $128.06 | -17.43% | 22,527,000 |
| Mar 9, 2020 | $152.98 | $159.43 | $132.69 | $155.09 | -3.56% | 17,146,724 |
| Mar 2, 2020 | $143.93 | $164.22 | $143.82 | $160.82 | +12.23% | 16,334,515 |
| Feb 24, 2020 | $165.35 | $168.49 | $140.71 | $143.29 | -14.74% | 18,453,217 |
| Feb 18, 2020 | $166.05 | $168.75 | $164.52 | $168.06 | +1.26% | 7,673,142 |
| Feb 10, 2020 | $151.06 | $166.40 | $150.89 | $165.97 | +10.29% | 9,669,265 |
| Feb 3, 2020 | $150.68 | $151.86 | $148.90 | $150.49 | +0.43% | 5,871,992 |
| Jan 27, 2020 | $149.33 | $151.97 | $148.58 | $149.84 | -0.04% | 6,684,686 |
| Jan 21, 2020 | $145.32 | $150.71 | $145.12 | $149.90 | +3.20% | 5,685,607 |
| Jan 13, 2020 | $142.92 | $146.21 | $141.05 | $145.25 | +2.00% | 8,417,489 |
| Jan 6, 2020 | $142.14 | $142.68 | $138.16 | $142.40 | -0.04% | 10,239,904 |
| Dec 30, 2019 | $140.69 | $142.70 | $139.94 | $142.46 | +0.98% | 5,766,362 |
| Dec 23, 2019 | $142.32 | $142.83 | $139.50 | $141.08 | -0.65% | 3,152,711 |
| Dec 16, 2019 | $132.98 | $142.46 | $132.53 | $142.00 | +7.02% | 12,841,653 |
| Dec 9, 2019 | $135.18 | $136.92 | $130.86 | $132.68 | -2.05% | 10,158,594 |
| Dec 2, 2019 | $133.45 | $135.69 | $130.86 | $135.46 | +1.35% | 9,376,332 |
| Nov 25, 2019 | $132.44 | $134.98 | $130.99 | $133.66 | +1.01% | 11,093,671 |
| Nov 18, 2019 | $134.78 | $138.34 | $132.32 | $132.32 | -1.75% | 10,491,109 |
| Nov 11, 2019 | $130.84 | $134.74 | $130.28 | $134.68 | +2.96% | 10,458,617 |
| Nov 4, 2019 | $137.28 | $137.28 | $129.86 | $130.81 | -4.81% | 11,878,522 |
| Oct 28, 2019 | $140.97 | $141.24 | $136.18 | $137.42 | -2.54% | 10,473,388 |
| Oct 21, 2019 | $144.05 | $144.05 | $139.97 | $141.00 | -2.12% | 7,893,047 |
| Oct 14, 2019 | $136.95 | $144.99 | $133.48 | $144.06 | +5.40% | 10,660,601 |
| Oct 7, 2019 | $137.45 | $138.60 | $135.71 | $136.68 | -0.90% | 9,511,419 |
| Sep 30, 2019 | $138.43 | $139.82 | $135.23 | $137.92 | +0.04% | 11,658,045 |
| Sep 23, 2019 | $140.72 | $142.91 | $136.53 | $137.87 | -1.93% | 7,962,873 |
| Sep 16, 2019 | $136.12 | $143.27 | $135.86 | $140.58 | +3.03% | 10,273,885 |
| Sep 9, 2019 | $146.23 | $146.30 | $135.67 | $136.44 | -6.83% | 10,177,355 |
| Sep 3, 2019 | $145.09 | $149.47 | $144.86 | $146.44 | +0.87% | 4,980,312 |
| Aug 26, 2019 | $147.00 | $148.70 | $144.38 | $145.17 | -0.80% | 7,590,081 |
| Aug 19, 2019 | $143.65 | $147.88 | $142.52 | $146.34 | +2.39% | 6,371,365 |
| Aug 12, 2019 | $141.57 | $143.59 | $138.69 | $142.92 | +1.19% | 7,225,460 |
| Aug 5, 2019 | $134.84 | $141.87 | $132.11 | $141.24 | +4.44% | 9,515,061 |
| Jul 29, 2019 | $131.24 | $135.94 | $129.76 | $135.23 | +3.56% | 11,002,668 |
| Jul 22, 2019 | $125.48 | $130.89 | $124.63 | $130.58 | +4.06% | 9,858,778 |
| Jul 15, 2019 | $132.80 | $134.15 | $123.87 | $125.48 | -5.31% | 14,026,314 |
| Jul 8, 2019 | $134.26 | $136.63 | $131.74 | $132.52 | -1.27% | 7,092,355 |
| Jul 1, 2019 | $130.84 | $134.84 | $126.84 | $134.23 | +2.98% | 5,961,356 |
| Jun 24, 2019 | $136.18 | $136.38 | $129.89 | $130.35 | -4.00% | 11,214,349 |
| Jun 17, 2019 | $133.67 | $137.85 | $133.42 | $135.78 | +1.85% | 9,167,646 |
| Jun 10, 2019 | $135.51 | $137.31 | $132.01 | $133.31 | -1.41% | 9,091,089 |
| Jun 3, 2019 | $130.11 | $136.39 | $129.34 | $135.22 | +4.01% | 9,315,889 |
| May 28, 2019 | $128.04 | $131.90 | $125.19 | $130.01 | +1.71% | 8,468,742 |
| May 20, 2019 | $126.06 | $129.66 | $122.60 | $127.83 | +0.46% | 9,783,750 |
| May 13, 2019 | $124.80 | $128.07 | $124.69 | $127.25 | +1.25% | 7,724,364 |
| May 6, 2019 | $124.28 | $126.14 | $122.37 | $125.68 | +0.71% | 6,161,555 |
| Apr 29, 2019 | $124.00 | $126.70 | $122.74 | $124.79 | +0.63% | 6,823,701 |
| Apr 22, 2019 | $122.61 | $124.70 | $120.71 | $124.01 | +1.13% | 8,971,583 |
| Apr 15, 2019 | $128.85 | $129.10 | $119.81 | $122.62 | -4.85% | 11,395,195 |
| Apr 8, 2019 | $128.96 | $130.60 | $126.91 | $128.87 | -0.18% | 8,440,937 |
| Apr 1, 2019 | $128.37 | $129.20 | $126.02 | $129.10 | +0.86% | 6,365,421 |
| Mar 25, 2019 | $125.58 | $128.20 | $124.53 | $128.00 | +1.99% | 10,442,876 |
| Mar 18, 2019 | $125.15 | $127.68 | $123.68 | $125.50 | +0.38% | 10,681,617 |
| Mar 11, 2019 | $121.18 | $125.66 | $121.10 | $125.03 | +3.36% | 10,589,530 |
| Mar 4, 2019 | $119.65 | $121.70 | $117.85 | $120.96 | +1.45% | 7,550,852 |
| Feb 25, 2019 | $120.06 | $120.13 | $117.03 | $119.23 | -0.53% | 8,128,086 |
| Feb 19, 2019 | $120.23 | $120.56 | $118.36 | $119.87 | -0.22% | 7,030,624 |
| Feb 11, 2019 | $118.43 | $120.20 | $116.79 | $120.13 | +1.49% | 7,874,153 |
| Feb 4, 2019 | $116.82 | $119.43 | $115.96 | $118.37 | +1.19% | 9,890,717 |
| Jan 28, 2019 | $113.69 | $117.27 | $112.75 | $116.98 | +2.88% | 11,590,806 |
| Jan 22, 2019 | $107.62 | $114.77 | $107.51 | $113.70 | +5.66% | 10,319,985 |
| Jan 14, 2019 | $106.80 | $108.35 | $104.22 | $107.61 | +0.21% | 8,135,140 |
| Jan 7, 2019 | $108.42 | $109.70 | $104.43 | $107.38 | -0.64% | 11,654,225 |
| Dec 31, 2018 | $108.50 | $108.87 | $105.16 | $108.07 | -0.05% | 7,382,854 |
| Dec 24, 2018 | $106.25 | $109.24 | $103.21 | $108.12 | +1.81% | 7,001,732 |
| Dec 17, 2018 | $114.55 | $114.77 | $106.11 | $106.20 | -7.29% | 15,501,764 |
| Dec 10, 2018 | $115.73 | $117.52 | $113.69 | $114.55 | -1.05% | 10,479,456 |
| Dec 3, 2018 | $114.68 | $117.60 | $111.34 | $115.76 | +0.75% | 12,103,348 |
| Nov 26, 2018 | $108.34 | $114.95 | $107.90 | $114.90 | +6.43% | 11,820,484 |
| Nov 19, 2018 | $112.17 | $113.78 | $107.92 | $107.96 | -3.71% | 7,354,767 |
| Nov 12, 2018 | $110.79 | $112.36 | $108.81 | $112.12 | +1.13% | 11,269,402 |
| Nov 5, 2018 | $109.81 | $112.45 | $109.75 | $110.87 | +1.40% | 9,576,048 |
| Oct 29, 2018 | $104.20 | $110.25 | $104.14 | $109.34 | +5.60% | 16,367,775 |
| Oct 22, 2018 | $107.26 | $108.44 | $103.29 | $103.54 | -3.17% | 16,937,044 |
| Oct 15, 2018 | $104.81 | $108.65 | $104.74 | $106.93 | +1.89% | 13,047,386 |
| Oct 8, 2018 | $108.98 | $112.07 | $104.06 | $104.95 | -3.49% | 13,021,849 |
| Oct 1, 2018 | $111.33 | $111.96 | $107.19 | $108.74 | -2.33% | 8,221,526 |
| Sep 24, 2018 | $111.48 | $111.85 | $108.31 | $111.33 | -0.34% | 9,969,951 |
| Sep 17, 2018 | $111.60 | $113.09 | $111.29 | $111.71 | +0.14% | 10,320,780 |
| Sep 10, 2018 | $113.38 | $113.77 | $111.06 | $111.55 | -1.30% | 8,727,006 |
| Sep 4, 2018 | $113.70 | $114.45 | $112.64 | $113.02 | -0.89% | 4,813,917 |
| Aug 27, 2018 | $112.82 | $114.81 | $111.41 | $114.03 | +1.42% | 9,015,681 |
| Aug 20, 2018 | $113.95 | $114.52 | $111.09 | $112.43 | -1.26% | 10,463,195 |
| Aug 13, 2018 | $110.09 | $113.89 | $109.74 | $113.86 | +3.19% | 8,151,665 |
| Aug 6, 2018 | $112.66 | $113.28 | $109.42 | $110.34 | -1.91% | 11,872,221 |
| Jul 30, 2018 | $108.99 | $112.59 | $108.16 | $112.49 | +3.15% | 9,464,860 |
| Jul 23, 2018 | $110.23 | $110.63 | $106.95 | $109.06 | -1.15% | 11,900,018 |
| Jul 16, 2018 | $111.06 | $112.25 | $109.65 | $110.33 | -0.66% | 11,512,230 |
| Jul 9, 2018 | $111.54 | $111.79 | $108.00 | $111.06 | -0.19% | 10,529,957 |
| Jul 2, 2018 | $107.85 | $112.04 | $106.91 | $111.27 | +3.20% | 8,456,338 |
| Jun 25, 2018 | $103.54 | $108.34 | $103.03 | $107.82 | +4.07% | 12,498,880 |
| Jun 18, 2018 | $100.74 | $104.06 | $100.41 | $103.60 | +2.48% | 10,785,090 |
| Jun 11, 2018 | $102.96 | $104.71 | $99.99 | $101.09 | -1.89% | 14,207,669 |
| Jun 4, 2018 | $104.39 | $104.99 | $101.87 | $103.04 | -0.73% | 12,082,018 |
| May 29, 2018 | $102.50 | $104.44 | $102.45 | $103.80 | +1.03% | 8,417,604 |
| May 21, 2018 | $102.85 | $103.26 | $101.11 | $102.74 | +0.50% | 8,228,544 |
| May 14, 2018 | $103.68 | $103.99 | $101.49 | $102.23 | -1.33% | 9,866,816 |
| May 7, 2018 | $103.24 | $105.98 | $101.56 | $103.61 | +0.29% | 10,516,023 |
| Apr 30, 2018 | $99.99 | $104.00 | $98.85 | $103.31 | +1.97% | 17,923,341 |
| Apr 23, 2018 | $103.28 | $106.41 | $100.50 | $101.31 | -1.28% | 16,563,382 |
| Apr 16, 2018 | $104.30 | $107.52 | $101.52 | $102.62 | -1.10% | 14,296,624 |
| Apr 9, 2018 | $108.17 | $110.04 | $101.69 | $103.76 | -3.93% | 14,323,813 |
| Apr 2, 2018 | $109.59 | $110.44 | $106.48 | $108.01 | -1.46% | 14,708,143 |
| Mar 26, 2018 | $110.53 | $112.32 | $108.98 | $109.61 | -0.05% | 10,227,301 |
| Mar 19, 2018 | $108.98 | $110.89 | $107.14 | $109.66 | +0.53% | 16,241,738 |
| Mar 12, 2018 | $110.77 | $112.34 | $107.99 | $109.08 | -1.72% | 17,038,964 |
| Mar 5, 2018 | $104.02 | $110.99 | $104.02 | $110.99 | +6.15% | 15,474,925 |
| Feb 26, 2018 | $110.57 | $112.13 | $103.65 | $104.56 | -5.32% | 18,427,104 |
| Feb 20, 2018 | $108.77 | $110.44 | $106.74 | $110.44 | +1.21% | 8,944,619 |
| Feb 12, 2018 | $104.50 | $110.09 | $103.83 | $109.12 | +5.06% | 13,565,126 |
| Feb 5, 2018 | $111.55 | $112.92 | $100.76 | $103.86 | -7.35% | 18,226,893 |
| Jan 29, 2018 | $110.52 | $114.47 | $108.66 | $112.10 | +1.33% | 13,962,246 |
| Jan 22, 2018 | $107.50 | $110.91 | $106.89 | $110.63 | +3.06% | 15,939,402 |
| Jan 16, 2018 | $103.98 | $107.65 | $103.98 | $107.35 | +3.65% | 10,392,033 |
| Jan 8, 2018 | $108.01 | $108.73 | $102.60 | $103.57 | -4.13% | 14,469,127 |
| Jan 2, 2018 | $110.53 | $110.96 | $107.10 | $108.03 | -2.68% | 8,124,797 |
| Dec 26, 2017 | $108.55 | $111.43 | $108.22 | $111.01 | +2.27% | 4,826,502 |
| Dec 18, 2017 | $110.60 | $110.98 | $107.33 | $108.55 | -1.90% | 7,135,353 |
| Dec 11, 2017 | $109.57 | $112.46 | $108.91 | $110.65 | +1.05% | 11,587,684 |
| Dec 4, 2017 | $112.45 | $113.49 | $108.00 | $109.50 | -2.71% | 9,978,944 |
| Nov 27, 2017 | $113.48 | $114.53 | $111.19 | $112.55 | -0.15% | 8,677,188 |
| Nov 20, 2017 | $110.22 | $113.28 | $110.02 | $112.72 | +2.45% | 5,127,706 |
| Nov 13, 2017 | $113.38 | $113.88 | $109.79 | $110.02 | -2.88% | 10,706,434 |
| Nov 6, 2017 | $110.90 | $114.97 | $109.44 | $113.28 | +6.36% | 13,954,643 |
| Oct 30, 2017 | $103.34 | $110.66 | $103.20 | $106.51 | +3.22% | 13,462,952 |
| Oct 23, 2017 | $104.99 | $105.18 | $102.91 | $103.19 | -1.71% | 9,095,368 |
| Oct 16, 2017 | $101.17 | $105.37 | $99.54 | $104.99 | +2.43% | 14,876,256 |
| Oct 9, 2017 | $101.36 | $104.00 | $101.08 | $102.50 | +0.97% | 10,877,589 |
| Oct 2, 2017 | $100.31 | $102.21 | $99.33 | $101.52 | +1.54% | 9,123,395 |
| Sep 25, 2017 | $100.48 | $101.28 | $99.16 | $99.98 | -0.62% | 10,341,563 |
| Sep 18, 2017 | $105.38 | $106.18 | $100.05 | $100.60 | -4.63% | 12,923,342 |
| Sep 11, 2017 | $106.84 | $107.35 | $103.14 | $105.48 | -0.95% | 10,418,570 |
| Sep 5, 2017 | $107.19 | $107.94 | $105.49 | $106.49 | -0.49% | 8,383,892 |
| Aug 28, 2017 | $107.09 | $108.88 | $106.63 | $107.01 | +0.02% | 11,749,428 |
| Aug 21, 2017 | $104.36 | $107.89 | $104.19 | $106.99 | +2.76% | 10,453,230 |
| Aug 14, 2017 | $101.25 | $105.05 | $100.63 | $104.12 | +3.24% | 12,812,531 |
| Aug 7, 2017 | $101.63 | $101.98 | $99.39 | $100.85 | -1.15% | 11,072,833 |
| Jul 31, 2017 | $100.63 | $102.06 | $99.00 | $102.02 | +1.43% | 15,520,284 |
| Jul 24, 2017 | $99.36 | $101.07 | $98.04 | $100.58 | +1.42% | 27,194,868 |
| Jul 17, 2017 | $100.87 | $100.87 | $93.14 | $99.17 | -1.91% | 43,109,248 |
| Jul 10, 2017 | $99.65 | $101.61 | $98.07 | $101.10 | +1.64% | 5,877,365 |
| Jul 3, 2017 | $100.53 | $101.06 | $97.67 | $99.47 | -0.71% | 5,480,590 |
| Jun 26, 2017 | $100.10 | $103.98 | $99.11 | $100.18 | +0.34% | 13,975,927 |
| Jun 19, 2017 | $101.36 | $101.51 | $98.84 | $99.84 | -1.32% | 11,010,789 |
| Jun 12, 2017 | $100.46 | $102.99 | $99.59 | $101.18 | -0.86% | 12,142,807 |
| Jun 5, 2017 | $104.32 | $104.64 | $100.36 | $102.06 | -2.42% | 7,308,384 |
| May 30, 2017 | $102.75 | $104.68 | $101.54 | $104.59 | +1.73% | 11,860,543 |
| May 22, 2017 | $99.44 | $103.19 | $98.84 | $102.81 | +3.39% | 9,204,784 |
| May 15, 2017 | $94.15 | $99.53 | $93.91 | $99.44 | +5.72% | 12,137,953 |
| May 8, 2017 | $96.06 | $96.06 | $93.80 | $94.06 | -1.94% | 6,799,263 |
| May 1, 2017 | $94.88 | $96.03 | $93.22 | $95.92 | +1.40% | 8,773,516 |
| Apr 24, 2017 | $95.95 | $97.00 | $93.51 | $94.60 | -0.97% | 15,565,973 |
| Apr 17, 2017 | $96.43 | $97.30 | $95.14 | $95.53 | -0.49% | 12,843,135 |
| Apr 10, 2017 | $94.54 | $96.49 | $94.51 | $96.00 | +1.59% | 7,006,977 |
| Apr 3, 2017 | $94.44 | $95.47 | $93.38 | $94.50 | +0.05% | 8,945,295 |
| Mar 27, 2017 | $93.48 | $95.45 | $93.30 | $94.45 | +0.82% | 11,624,887 |
| Mar 20, 2017 | $89.80 | $93.95 | $89.78 | $93.68 | +4.32% | 14,206,840 |
| Mar 13, 2017 | $90.41 | $90.79 | $88.71 | $89.80 | -0.53% | 12,370,797 |
| Mar 6, 2017 | $91.59 | $92.77 | $89.88 | $90.28 | -1.60% | 10,045,881 |
| Feb 27, 2017 | $92.66 | $93.70 | $90.85 | $91.75 | -0.91% | 9,755,739 |
| Feb 21, 2017 | $89.21 | $92.66 | $88.83 | $92.59 | +3.77% | 9,055,387 |
| Feb 13, 2017 | $87.94 | $91.35 | $87.92 | $89.23 | +1.91% | 10,952,457 |
| Feb 6, 2017 | $88.72 | $88.72 | $86.72 | $87.56 | -1.33% | 6,203,459 |
| Jan 30, 2017 | $86.94 | $89.13 | $86.22 | $88.74 | +2.18% | 10,618,003 |
| Jan 23, 2017 | $86.90 | $90.14 | $86.68 | $86.85 | +0.03% | 8,725,367 |
| Jan 17, 2017 | $85.63 | $88.27 | $85.59 | $86.82 | +1.33% | 6,760,290 |
| Jan 9, 2017 | $85.61 | $86.00 | $83.96 | $85.68 | +0.21% | 8,656,125 |
| Jan 3, 2017 | $87.25 | $87.62 | $85.45 | $85.50 | -1.46% | 9,379,955 |
| Dec 27, 2016 | $87.44 | $87.96 | $86.40 | $86.77 | -0.54% | 5,206,212 |
| Dec 19, 2016 | $85.94 | $88.25 | $85.71 | $87.24 | +1.80% | 6,030,180 |
| Dec 12, 2016 | $85.51 | $88.10 | $85.04 | $85.70 | +0.15% | 16,105,045 |
| Dec 5, 2016 | $81.78 | $85.65 | $81.47 | $85.57 | +4.51% | 12,096,022 |
| Nov 28, 2016 | $84.70 | $85.54 | $80.82 | $81.88 | -3.41% | 15,160,758 |
| Nov 21, 2016 | $85.21 | $85.89 | $83.76 | $84.77 | -0.27% | 7,728,079 |
| Nov 14, 2016 | $82.63 | $85.83 | $79.38 | $85.00 | – | 22,311,061 |
Seasonality
CCI 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 | 0.3% | -1.1% | 4.2% | 0.2% | 2.4% | -1.8% | 2.2% | 0.2% | -4.6% | 1.3% | 5.3% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 2 of 9 |
| 2026 | -2.3% | 3.1% | -8.1% | 9.2% | 3.1% | -16.3% | 0.8% | -0.2% | -11.2% | 33.1% | ||
| 2025 | -1.6% | 5.4% | 12.6% | 1.5% | -5.1% | 3.5% | 2.3% | -5.7% | -1.6% | -6.5% | 1.2% | -1.5% |
| 2024 | -6.0% | 1.6% | -2.4% | -11.4% | 9.3% | -3.2% | 12.7% | 1.8% | 7.3% | -9.4% | -1.2% | -13.2% |
| 2023 | 9.2% | -11.7% | 3.6% | -8.0% | -8.0% | 2.0% | -5.0% | -7.2% | -6.9% | 1.0% | 26.1% | -0.4% |
| 2022 | -12.6% | -8.7% | 11.8% | 0.3% | 2.4% | -10.4% | 7.3% | -5.4% | -14.6% | -7.8% | 6.1% | -3.0% |
| 2021 | 0.0% | -2.2% | 11.5% | 9.8% | 0.2% | 3.6% | -1.0% | 0.8% | -10.3% | 4.0% | 0.7% | 15.8% |
| 2020 | 5.4% | -4.4% | 1.6% | 10.4% | 8.0% | -2.1% | -0.4% | -2.1% | 2.8% | -6.2% | 7.3% | -4.2% |
| 2019 | 7.8% | 1.4% | 8.8% | -1.7% | 3.4% | 1.1% | 2.2% | 8.9% | -3.5% | -0.2% | -3.7% | 7.3% |
| 2018 | 1.6% | -2.4% | 0.5% | -8.0% | 3.3% | 4.6% | 2.8% | 2.9% | -1.4% | -2.3% | 5.7% | -4.5% |
| 2017 | 1.2% | 6.5% | 2.1% | 0.2% | 7.5% | -0.5% | 0.4% | 7.8% | -7.0% | 7.1% | 5.5% | -0.8% |