Crown Holdings, Inc. (CCK) stock
CCKNYSEMetal CansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 19/3014% below fair value
$119.24+1.04 (+0.88%)
Close on Oct 30, 2026Market cap $12.97BP/E 17.2Yield 0.87%
Price history
Crown share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.24
+0.88% on the day
52-week range
$91.31 – $122.91
-3.0% from the high
Change over 52 weeks
+24.1%
From $96.11 on Oct 30, 2025
Average volume
958,380
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $117.94 | $120.40 | $114.50 | $119.24 | +1.66% | 3,366,984 |
| Oct 19, 2026 | $113.50 | $119.90 | $106.07 | $117.29 | +2.75% | 5,739,632 |
| Oct 12, 2026 | $108.31 | $115.79 | $108.31 | $114.15 | +5.44% | 4,186,812 |
| Oct 5, 2026 | $105.38 | $109.52 | $104.53 | $108.26 | +2.08% | 3,912,663 |
| Sep 28, 2026 | $107.38 | $108.80 | $103.39 | $106.05 | -1.86% | 4,435,313 |
| Sep 21, 2026 | $110.10 | $111.18 | $105.42 | $108.06 | -1.04% | 6,305,558 |
| Sep 14, 2026 | $113.02 | $114.28 | $109.07 | $109.20 | -3.05% | 5,961,692 |
| Sep 8, 2026 | $114.08 | $114.98 | $111.22 | $112.64 | -2.19% | 3,556,279 |
| Aug 31, 2026 | $117.99 | $118.39 | $114.69 | $115.16 | -2.77% | 3,298,855 |
| Aug 24, 2026 | $120.08 | $121.51 | $117.04 | $118.44 | -0.86% | 3,771,801 |
| Aug 17, 2026 | $118.03 | $119.74 | $114.72 | $119.47 | +0.38% | 3,213,429 |
| Aug 10, 2026 | $119.46 | $122.06 | $117.03 | $119.02 | -1.38% | 4,630,108 |
| Aug 3, 2026 | $119.60 | $122.91 | $118.30 | $120.69 | +2.41% | 4,084,231 |
| Jul 27, 2026 | $118.78 | $121.90 | $116.00 | $117.85 | -0.03% | 5,387,528 |
| Jul 20, 2026 | $117.40 | $121.76 | $113.40 | $117.88 | +0.57% | 8,542,718 |
| Jul 13, 2026 | $111.87 | $118.50 | $108.77 | $117.21 | +5.15% | 4,584,599 |
| Jul 6, 2026 | $112.62 | $115.18 | $108.22 | $111.47 | -1.61% | 4,889,747 |
| Jun 29, 2026 | $109.46 | $113.32 | $108.50 | $113.29 | +2.41% | 3,908,990 |
| Jun 22, 2026 | $101.11 | $111.83 | $100.51 | $110.62 | +8.94% | 6,791,489 |
| Jun 15, 2026 | $100.88 | $104.22 | $99.42 | $101.54 | +2.62% | 6,421,082 |
| Jun 8, 2026 | $91.98 | $99.27 | $91.31 | $98.95 | +5.96% | 5,009,465 |
| Jun 1, 2026 | $93.96 | $96.37 | $92.50 | $93.38 | -1.79% | 4,929,362 |
| May 26, 2026 | $97.12 | $99.51 | $95.00 | $95.08 | -1.69% | 4,637,036 |
| May 18, 2026 | $97.55 | $98.74 | $94.28 | $96.71 | +0.66% | 5,407,178 |
| May 11, 2026 | $101.35 | $101.96 | $96.05 | $96.08 | -5.05% | 5,980,625 |
| May 4, 2026 | $99.52 | $102.49 | $98.11 | $101.19 | +1.04% | 5,895,619 |
| Apr 27, 2026 | $101.31 | $104.50 | $97.50 | $100.15 | -0.97% | 7,803,894 |
| Apr 20, 2026 | $107.01 | $107.23 | $100.59 | $101.13 | -5.62% | 4,455,377 |
| Apr 13, 2026 | $106.39 | $108.68 | $104.15 | $107.15 | +0.19% | 5,570,788 |
| Apr 6, 2026 | $101.88 | $109.00 | $100.64 | $106.95 | +4.08% | 6,341,523 |
| Mar 30, 2026 | $100.02 | $104.71 | $97.20 | $102.76 | +3.19% | 4,162,918 |
| Mar 23, 2026 | $100.56 | $103.62 | $99.46 | $99.58 | +1.16% | 3,570,282 |
| Mar 16, 2026 | $105.81 | $106.88 | $98.27 | $98.44 | -6.40% | 5,590,267 |
| Mar 9, 2026 | $104.59 | $106.76 | $102.79 | $105.17 | -0.60% | 7,516,293 |
| Mar 2, 2026 | $114.86 | $116.38 | $105.15 | $105.81 | -7.67% | 4,444,383 |
| Feb 23, 2026 | $113.85 | $116.62 | $112.46 | $114.60 | -0.17% | 4,510,858 |
| Feb 17, 2026 | $111.10 | $114.96 | $109.87 | $114.80 | +3.62% | 4,373,625 |
| Feb 9, 2026 | $111.82 | $112.81 | $109.03 | $110.79 | -1.85% | 5,919,589 |
| Feb 2, 2026 | $104.34 | $115.85 | $103.97 | $112.88 | +7.83% | 9,854,428 |
| Jan 26, 2026 | $104.24 | $105.29 | $102.47 | $104.68 | +0.73% | 5,607,626 |
| Jan 20, 2026 | $103.25 | $104.36 | $101.39 | $103.92 | -0.31% | 4,513,618 |
| Jan 12, 2026 | $104.34 | $106.28 | $102.95 | $104.24 | -0.28% | 4,790,825 |
| Jan 5, 2026 | $103.44 | $106.78 | $100.33 | $104.53 | +0.34% | 6,308,010 |
| Dec 29, 2025 | $102.88 | $104.82 | $101.98 | $104.18 | +1.24% | 2,696,086 |
| Dec 22, 2025 | $102.17 | $103.82 | $102.13 | $102.90 | +0.89% | 2,672,758 |
| Dec 15, 2025 | $98.11 | $105.03 | $98.04 | $101.99 | +4.25% | 11,449,185 |
| Dec 8, 2025 | $97.44 | $98.00 | $93.48 | $97.83 | -0.12% | 8,772,586 |
| Dec 1, 2025 | $97.00 | $100.12 | $96.66 | $97.95 | +1.16% | 7,406,552 |
| Nov 24, 2025 | $96.50 | $97.99 | $94.42 | $96.83 | -0.45% | 16,119,069 |
| Nov 17, 2025 | $96.67 | $98.27 | $93.53 | $97.27 | +0.13% | 8,646,721 |
| Nov 10, 2025 | $99.05 | $102.29 | $96.90 | $97.14 | -0.70% | 8,291,918 |
| Nov 3, 2025 | $96.60 | $100.44 | $95.07 | $97.82 | +0.66% | 7,907,428 |
| Oct 27, 2025 | $99.04 | $99.37 | $94.34 | $97.18 | -1.69% | 7,192,026 |
| Oct 20, 2025 | $93.11 | $102.85 | $93.07 | $98.85 | +5.34% | 10,873,857 |
| Oct 13, 2025 | $90.90 | $94.13 | $89.21 | $93.84 | +3.42% | 6,237,313 |
| Oct 6, 2025 | $95.68 | $96.17 | $90.71 | $90.74 | -5.90% | 6,808,432 |
| Sep 29, 2025 | $97.43 | $97.54 | $95.40 | $96.43 | -0.66% | 5,225,579 |
| Sep 22, 2025 | $95.02 | $97.31 | $94.26 | $97.07 | +2.55% | 6,183,054 |
| Sep 15, 2025 | $96.50 | $96.78 | $94.05 | $94.66 | -1.80% | 5,362,725 |
| Sep 8, 2025 | $93.96 | $97.59 | $92.93 | $96.40 | +2.30% | 7,090,384 |
| Sep 2, 2025 | $98.51 | $99.05 | $91.48 | $94.23 | -5.18% | 7,848,409 |
| Aug 25, 2025 | $100.50 | $101.15 | $99.00 | $99.38 | -1.47% | 5,181,409 |
| Aug 18, 2025 | $100.60 | $102.36 | $98.83 | $100.86 | +0.30% | 4,303,406 |
| Aug 11, 2025 | $101.50 | $102.92 | $99.83 | $100.56 | -0.91% | 4,496,082 |
| Aug 4, 2025 | $98.29 | $101.58 | $97.40 | $101.48 | +3.39% | 6,551,766 |
| Jul 28, 2025 | $102.41 | $102.56 | $97.70 | $98.15 | -4.69% | 5,641,930 |
| Jul 21, 2025 | $106.13 | $108.74 | $102.29 | $102.98 | -3.06% | 11,030,382 |
| Jul 14, 2025 | $106.78 | $107.72 | $105.01 | $106.23 | -0.89% | 4,507,670 |
| Jul 7, 2025 | $107.93 | $109.48 | $106.47 | $107.18 | -0.67% | 3,970,214 |
| Jun 30, 2025 | $103.04 | $108.05 | $102.15 | $107.90 | +4.25% | 3,460,688 |
| Jun 23, 2025 | $102.89 | $105.38 | $102.46 | $103.50 | -0.12% | 6,379,077 |
| Jun 16, 2025 | $100.35 | $103.86 | $99.90 | $103.62 | +3.78% | 6,765,141 |
| Jun 9, 2025 | $100.04 | $102.00 | $99.37 | $99.85 | -0.09% | 4,956,526 |
| Jun 2, 2025 | $97.62 | $100.02 | $95.61 | $99.94 | +1.46% | 4,701,873 |
| May 26, 2025 | $97.56 | $98.77 | $96.89 | $98.50 | +1.50% | 5,198,731 |
| May 19, 2025 | $98.77 | $100.24 | $96.89 | $97.04 | -2.42% | 5,053,607 |
| May 12, 2025 | $98.73 | $100.17 | $96.82 | $99.45 | +2.55% | 6,655,630 |
| May 5, 2025 | $97.20 | $98.37 | $96.06 | $96.98 | +0.04% | 4,285,482 |
| Apr 28, 2025 | $89.31 | $98.48 | $88.67 | $96.94 | +8.54% | 10,993,399 |
| Apr 21, 2025 | $84.39 | $90.03 | $83.23 | $89.31 | +4.90% | 5,621,016 |
| Apr 14, 2025 | $85.03 | $86.49 | $83.51 | $85.14 | +1.55% | 3,492,526 |
| Apr 7, 2025 | $80.80 | $84.58 | $75.98 | $83.84 | +0.72% | 7,307,558 |
| Mar 31, 2025 | $87.90 | $90.68 | $82.89 | $83.24 | -5.62% | 7,953,877 |
| Mar 24, 2025 | $88.06 | $90.19 | $86.63 | $88.20 | +0.57% | 4,687,358 |
| Mar 17, 2025 | $89.18 | $91.12 | $87.14 | $87.70 | -1.53% | 8,258,594 |
| Mar 10, 2025 | $91.19 | $93.74 | $86.86 | $89.06 | -2.92% | 8,134,324 |
| Mar 3, 2025 | $90.03 | $92.04 | $85.43 | $91.74 | +2.35% | 7,448,616 |
| Feb 24, 2025 | $87.63 | $89.64 | $86.78 | $89.63 | +2.68% | 6,408,135 |
| Feb 18, 2025 | $87.77 | $89.56 | $86.94 | $87.29 | -0.84% | 5,257,276 |
| Feb 10, 2025 | $87.18 | $89.71 | $86.89 | $88.03 | +1.23% | 5,348,239 |
| Feb 3, 2025 | $86.25 | $91.82 | $84.78 | $86.96 | -1.02% | 10,751,909 |
| Jan 27, 2025 | $88.57 | $89.83 | $87.66 | $87.86 | -0.11% | 6,382,597 |
| Jan 21, 2025 | $85.76 | $89.50 | $85.72 | $87.96 | +2.81% | 5,137,047 |
| Jan 13, 2025 | $79.31 | $86.59 | $79.00 | $85.56 | +8.62% | 6,977,952 |
| Jan 6, 2025 | $80.82 | $81.90 | $78.48 | $78.77 | -2.20% | 4,979,292 |
| Dec 30, 2024 | $82.71 | $83.22 | $80.18 | $80.54 | -3.19% | 2,669,081 |
| Dec 23, 2024 | $82.42 | $83.78 | $81.96 | $83.19 | +0.17% | 2,725,366 |
| Dec 16, 2024 | $87.46 | $87.90 | $81.61 | $83.05 | -5.50% | 12,045,961 |
| Dec 9, 2024 | $88.72 | $89.06 | $87.00 | $87.88 | -0.57% | 6,927,556 |
| Dec 2, 2024 | $92.04 | $92.85 | $87.21 | $88.38 | -4.03% | 7,190,806 |
| Nov 25, 2024 | $93.01 | $93.85 | $91.37 | $92.09 | -0.79% | 4,387,824 |
| Nov 18, 2024 | $89.71 | $93.24 | $88.77 | $92.82 | +3.29% | 6,048,703 |
| Nov 11, 2024 | $93.49 | $94.92 | $89.31 | $89.86 | -3.79% | 6,806,893 |
| Nov 4, 2024 | $93.84 | $96.79 | $92.27 | $93.40 | -0.38% | 4,258,876 |
| Oct 28, 2024 | $94.04 | $96.05 | $93.16 | $93.76 | +0.06% | 4,242,666 |
| Oct 21, 2024 | $97.07 | $97.85 | $93.53 | $93.70 | -4.14% | 4,838,110 |
| Oct 14, 2024 | $92.83 | $98.46 | $92.60 | $97.75 | +5.36% | 6,594,952 |
| Oct 7, 2024 | $93.00 | $93.29 | $90.99 | $92.78 | -1.07% | 8,576,440 |
| Sep 30, 2024 | $94.46 | $96.62 | $93.11 | $93.78 | -1.01% | 3,757,348 |
| Sep 23, 2024 | $94.01 | $96.74 | $93.24 | $94.74 | +1.11% | 4,494,577 |
| Sep 16, 2024 | $91.78 | $94.46 | $91.29 | $93.70 | +2.58% | 4,175,255 |
| Sep 9, 2024 | $91.27 | $92.13 | $87.89 | $91.34 | -0.02% | 3,511,917 |
| Sep 3, 2024 | $89.72 | $92.31 | $89.67 | $91.36 | +1.05% | 7,708,105 |
| Aug 26, 2024 | $90.21 | $90.80 | $87.88 | $90.41 | +0.96% | 4,727,765 |
| Aug 19, 2024 | $87.88 | $90.57 | $87.51 | $89.55 | +1.80% | 4,344,064 |
| Aug 12, 2024 | $85.63 | $88.40 | $84.97 | $87.97 | +2.51% | 4,114,686 |
| Aug 5, 2024 | $84.66 | $87.47 | $83.30 | $85.82 | -2.65% | 5,401,121 |
| Jul 29, 2024 | $87.50 | $89.97 | $85.61 | $88.16 | +2.89% | 6,868,649 |
| Jul 22, 2024 | $77.65 | $86.86 | $76.03 | $85.68 | +10.44% | 11,338,975 |
| Jul 15, 2024 | $75.98 | $79.28 | $75.78 | $77.58 | +2.09% | 5,068,676 |
| Jul 8, 2024 | $71.97 | $76.51 | $71.62 | $75.99 | +6.25% | 5,006,684 |
| Jul 1, 2024 | $74.83 | $74.83 | $70.84 | $71.52 | -3.86% | 4,079,046 |
| Jun 24, 2024 | $77.88 | $79.78 | $73.99 | $74.39 | -4.06% | 5,026,633 |
| Jun 17, 2024 | $77.87 | $78.62 | $76.27 | $77.54 | -0.82% | 5,150,701 |
| Jun 10, 2024 | $81.52 | $82.74 | $77.57 | $78.18 | -4.90% | 5,355,503 |
| Jun 3, 2024 | $84.38 | $84.38 | $81.43 | $82.21 | -2.35% | 2,900,769 |
| May 28, 2024 | $83.75 | $84.25 | $81.58 | $84.19 | +0.62% | 2,879,020 |
| May 20, 2024 | $84.66 | $85.85 | $82.82 | $83.67 | -1.45% | 2,890,334 |
| May 13, 2024 | $84.56 | $85.49 | $83.48 | $84.90 | +1.04% | 3,763,263 |
| May 6, 2024 | $83.01 | $84.62 | $82.82 | $84.03 | +1.92% | 4,234,963 |
| Apr 29, 2024 | $81.09 | $85.66 | $80.76 | $82.45 | +2.31% | 8,698,906 |
| Apr 22, 2024 | $78.00 | $81.29 | $77.12 | $80.59 | +3.76% | 7,294,343 |
| Apr 15, 2024 | $78.29 | $78.71 | $75.28 | $77.67 | +0.47% | 4,904,309 |
| Apr 8, 2024 | $77.49 | $80.57 | $76.70 | $77.31 | +0.01% | 4,998,820 |
| Apr 1, 2024 | $79.27 | $79.47 | $76.90 | $77.30 | -2.47% | 3,406,928 |
| Mar 25, 2024 | $77.87 | $79.36 | $77.12 | $79.26 | +2.21% | 4,073,037 |
| Mar 18, 2024 | $77.60 | $78.22 | $76.68 | $77.55 | -0.22% | 6,738,874 |
| Mar 11, 2024 | $77.89 | $78.93 | $76.81 | $77.72 | -0.33% | 6,350,742 |
| Mar 4, 2024 | $76.75 | $78.80 | $74.32 | $77.98 | +2.18% | 5,631,537 |
| Feb 26, 2024 | $76.65 | $77.74 | $74.92 | $76.32 | -0.78% | 6,609,841 |
| Feb 20, 2024 | $72.10 | $77.67 | $71.80 | $76.92 | +6.45% | 5,164,493 |
| Feb 12, 2024 | $74.99 | $76.23 | $71.00 | $72.26 | -3.38% | 8,877,743 |
| Feb 5, 2024 | $87.84 | $88.47 | $69.61 | $74.79 | -16.00% | 12,905,414 |
| Jan 29, 2024 | $90.62 | $91.17 | $87.28 | $89.04 | -2.20% | 6,873,056 |
| Jan 22, 2024 | $90.48 | $91.98 | $89.96 | $91.04 | +0.44% | 4,161,826 |
| Jan 16, 2024 | $90.13 | $90.81 | $88.33 | $90.64 | -0.23% | 3,323,605 |
| Jan 8, 2024 | $91.09 | $92.50 | $90.51 | $90.85 | -0.42% | 3,485,762 |
| Jan 2, 2024 | $91.26 | $92.61 | $89.25 | $91.23 | -0.93% | 3,866,218 |
| Dec 26, 2023 | $91.76 | $93.79 | $91.68 | $92.09 | -0.03% | 2,395,778 |
| Dec 18, 2023 | $90.63 | $93.18 | $89.57 | $92.12 | +2.29% | 6,608,753 |
| Dec 11, 2023 | $88.41 | $93.46 | $87.10 | $90.06 | +1.73% | 6,931,402 |
| Dec 4, 2023 | $87.46 | $89.48 | $86.25 | $88.53 | +0.56% | 5,401,502 |
| Nov 27, 2023 | $82.35 | $88.42 | $81.59 | $88.04 | +6.15% | 7,339,055 |
| Nov 20, 2023 | $83.39 | $83.93 | $82.03 | $82.94 | -0.78% | 4,191,287 |
| Nov 13, 2023 | $80.10 | $84.64 | $79.56 | $83.59 | +3.94% | 5,574,232 |
| Nov 6, 2023 | $83.12 | $83.98 | $79.23 | $80.42 | -3.47% | 7,710,419 |
| Oct 30, 2023 | $80.34 | $83.97 | $79.58 | $83.31 | +4.77% | 8,255,551 |
| Oct 23, 2023 | $77.83 | $82.82 | $76.60 | $79.52 | +1.53% | 7,769,497 |
| Oct 16, 2023 | $80.15 | $83.11 | $77.92 | $78.32 | -1.31% | 5,256,388 |
| Oct 9, 2023 | $81.71 | $85.87 | $78.51 | $79.36 | -3.37% | 6,298,849 |
| Oct 2, 2023 | $88.15 | $89.00 | $82.10 | $82.13 | -7.18% | 5,043,402 |
| Sep 25, 2023 | $87.00 | $89.83 | $85.43 | $88.48 | +1.12% | 3,270,043 |
| Sep 18, 2023 | $90.30 | $91.46 | $87.47 | $87.50 | -3.14% | 2,758,314 |
| Sep 11, 2023 | $90.73 | $92.36 | $88.28 | $90.34 | +0.44% | 5,259,977 |
| Sep 5, 2023 | $92.92 | $92.97 | $88.86 | $89.94 | -4.19% | 2,619,401 |
| Aug 28, 2023 | $88.67 | $94.49 | $88.38 | $93.87 | +6.03% | 2,876,476 |
| Aug 21, 2023 | $87.84 | $89.35 | $86.26 | $88.53 | +1.12% | 3,761,687 |
| Aug 14, 2023 | $88.70 | $89.38 | $86.69 | $87.55 | -1.62% | 3,489,612 |
| Aug 7, 2023 | $90.83 | $91.01 | $88.18 | $88.99 | -1.69% | 5,019,634 |
| Jul 31, 2023 | $94.25 | $94.78 | $89.41 | $90.52 | -4.12% | 5,650,271 |
| Jul 24, 2023 | $90.78 | $96.35 | $88.44 | $94.41 | +3.96% | 7,364,727 |
| Jul 17, 2023 | $89.01 | $91.73 | $88.40 | $90.81 | +1.60% | 4,331,102 |
| Jul 10, 2023 | $85.12 | $89.77 | $85.12 | $89.38 | +3.02% | 4,241,405 |
| Jul 3, 2023 | $86.47 | $88.33 | $83.37 | $86.76 | -0.13% | 2,873,262 |
| Jun 26, 2023 | $86.19 | $87.92 | $84.10 | $86.87 | +1.32% | 6,153,483 |
| Jun 20, 2023 | $86.44 | $89.37 | $85.09 | $85.74 | -3.46% | 10,861,575 |
| Jun 12, 2023 | $83.47 | $88.90 | $83.06 | $88.81 | +6.02% | 27,558,005 |
| Jun 5, 2023 | $83.31 | $84.63 | $81.57 | $83.77 | +4.23% | 6,169,170 |
| May 30, 2023 | $78.85 | $80.52 | $76.01 | $80.37 | +2.03% | 3,902,659 |
| May 22, 2023 | $81.20 | $81.75 | $75.84 | $78.77 | -3.41% | 4,273,790 |
| May 15, 2023 | $82.27 | $83.17 | $79.96 | $81.55 | -0.57% | 2,873,472 |
| May 8, 2023 | $85.80 | $85.80 | $81.31 | $82.02 | -4.33% | 4,006,459 |
| May 1, 2023 | $85.47 | $86.50 | $83.08 | $85.73 | -0.06% | 3,892,752 |
| Apr 24, 2023 | $78.98 | $86.50 | $78.31 | $85.78 | +8.78% | 7,577,816 |
| Apr 17, 2023 | $76.33 | $79.85 | $75.61 | $78.86 | +3.56% | 4,632,150 |
| Apr 10, 2023 | $78.24 | $79.90 | $75.74 | $76.15 | -3.15% | 4,499,034 |
| Apr 3, 2023 | $82.51 | $83.51 | $77.83 | $78.63 | -4.93% | 3,163,143 |
| Mar 27, 2023 | $77.63 | $82.83 | $77.02 | $82.71 | +7.35% | 3,870,296 |
| Mar 20, 2023 | $77.47 | $79.93 | $76.00 | $77.05 | +0.51% | 4,180,848 |
| Mar 13, 2023 | $80.88 | $82.52 | $76.12 | $76.66 | -6.27% | 5,279,793 |
| Mar 6, 2023 | $88.10 | $88.51 | $81.67 | $81.79 | -7.06% | 4,188,931 |
| Feb 27, 2023 | $86.46 | $88.23 | $85.24 | $88.00 | +2.83% | 4,023,898 |
| Feb 21, 2023 | $85.87 | $86.72 | $84.10 | $85.58 | -1.38% | 3,411,545 |
| Feb 13, 2023 | $85.27 | $89.13 | $84.56 | $86.78 | +2.23% | 3,528,886 |
| Feb 6, 2023 | $87.37 | $90.79 | $83.91 | $84.89 | -3.28% | 5,139,576 |
| Jan 30, 2023 | $87.92 | $90.91 | $86.03 | $87.77 | -0.77% | 7,472,717 |
| Jan 23, 2023 | $87.38 | $89.60 | $85.56 | $88.45 | +1.20% | 3,643,587 |
| Jan 17, 2023 | $87.81 | $87.99 | $85.14 | $87.40 | -0.19% | 4,206,245 |
| Jan 9, 2023 | $84.55 | $87.81 | $83.78 | $87.57 | +4.39% | 8,726,780 |
| Jan 3, 2023 | $82.68 | $84.80 | $81.34 | $83.89 | +2.04% | 4,623,953 |
| Dec 27, 2022 | $82.72 | $83.38 | $81.37 | $82.21 | -0.45% | 2,984,211 |
| Dec 19, 2022 | $80.45 | $82.64 | $79.50 | $82.58 | +2.58% | 4,080,312 |
| Dec 12, 2022 | $80.42 | $85.08 | $78.37 | $80.50 | +0.30% | 7,227,135 |
| Dec 5, 2022 | $82.99 | $83.76 | $80.15 | $80.26 | -4.55% | 11,077,929 |
| Nov 28, 2022 | $81.61 | $84.30 | $79.10 | $84.09 | +1.47% | 4,954,833 |
| Nov 21, 2022 | $79.83 | $83.33 | $79.25 | $82.87 | +3.07% | 3,178,075 |
| Nov 14, 2022 | $79.30 | $81.58 | $77.81 | $80.40 | +0.84% | 4,707,583 |
| Nov 7, 2022 | $75.76 | $80.18 | $72.18 | $79.73 | +6.21% | 7,248,304 |
| Oct 31, 2022 | $67.85 | $75.17 | $66.76 | $75.07 | +10.22% | 13,920,346 |
| Oct 24, 2022 | $84.45 | $86.21 | $66.00 | $68.11 | -18.86% | 24,425,494 |
| Oct 17, 2022 | $82.88 | $86.38 | $81.53 | $83.94 | +2.98% | 6,848,256 |
| Oct 10, 2022 | $81.63 | $84.23 | $78.48 | $81.51 | +0.47% | 4,350,878 |
| Oct 3, 2022 | $82.22 | $85.69 | $80.60 | $81.13 | +0.12% | 9,280,168 |
| Sep 26, 2022 | $82.30 | $83.44 | $78.91 | $81.03 | -2.10% | 6,972,441 |
| Sep 19, 2022 | $92.83 | $95.33 | $80.32 | $82.77 | -11.86% | 9,177,282 |
| Sep 12, 2022 | $99.00 | $100.39 | $92.15 | $93.91 | -4.88% | 9,331,065 |
| Sep 6, 2022 | $91.02 | $99.22 | $90.82 | $98.73 | +8.06% | 4,793,339 |
| Aug 29, 2022 | $91.58 | $93.32 | $88.48 | $91.37 | -0.81% | 4,163,167 |
| Aug 22, 2022 | $96.92 | $98.72 | $92.10 | $92.12 | -6.54% | 4,947,598 |
| Aug 15, 2022 | $99.38 | $102.68 | $98.14 | $98.57 | -1.56% | 4,627,281 |
| Aug 8, 2022 | $90.84 | $100.20 | $90.84 | $100.13 | +10.89% | 5,972,459 |
| Aug 1, 2022 | $100.66 | $101.63 | $87.83 | $90.30 | -11.19% | 7,756,062 |
| Jul 25, 2022 | $94.88 | $101.82 | $94.03 | $101.68 | +7.11% | 4,224,149 |
| Jul 18, 2022 | $88.97 | $97.71 | $87.71 | $94.93 | +7.73% | 7,348,509 |
| Jul 11, 2022 | $88.28 | $89.72 | $85.85 | $88.12 | -0.81% | 5,762,579 |
| Jul 5, 2022 | $91.52 | $92.36 | $87.17 | $88.84 | -4.47% | 6,582,511 |
| Jun 27, 2022 | $95.64 | $97.33 | $91.26 | $93.00 | -2.55% | 6,480,854 |
| Jun 21, 2022 | $93.59 | $95.63 | $88.09 | $95.43 | +2.63% | 7,050,471 |
| Jun 13, 2022 | $96.20 | $97.14 | $91.28 | $92.98 | -6.24% | 8,033,546 |
| Jun 6, 2022 | $107.58 | $110.80 | $99.16 | $99.17 | -7.19% | 4,117,572 |
| May 31, 2022 | $106.29 | $107.08 | $102.96 | $106.85 | -0.07% | 2,652,181 |
| May 23, 2022 | $101.91 | $106.94 | $98.36 | $106.93 | +5.79% | 5,159,487 |
| May 16, 2022 | $103.77 | $108.17 | $98.39 | $101.08 | -2.49% | 5,365,077 |
| May 9, 2022 | $103.73 | $104.95 | $99.36 | $103.66 | -1.74% | 6,635,501 |
| May 2, 2022 | $111.41 | $114.74 | $104.45 | $105.50 | -4.13% | 6,441,810 |
| Apr 25, 2022 | $118.70 | $119.12 | $106.27 | $110.04 | -7.81% | 10,162,860 |
| Apr 18, 2022 | $119.06 | $124.10 | $116.96 | $119.36 | +0.36% | 6,345,800 |
| Apr 11, 2022 | $121.33 | $122.07 | $118.41 | $118.93 | -2.16% | 4,489,345 |
| Apr 4, 2022 | $125.82 | $126.53 | $119.00 | $121.56 | -3.34% | 6,362,108 |
| Mar 28, 2022 | $128.95 | $129.22 | $124.38 | $125.76 | -3.02% | 4,974,747 |
| Mar 21, 2022 | $127.65 | $130.42 | $125.61 | $129.67 | +1.21% | 4,098,347 |
| Mar 14, 2022 | $122.00 | $128.62 | $121.56 | $128.12 | +5.52% | 6,012,486 |
| Mar 7, 2022 | $124.30 | $127.15 | $116.16 | $121.42 | -2.33% | 6,172,509 |
| Feb 28, 2022 | $120.23 | $124.47 | $118.79 | $124.32 | +1.43% | 11,630,804 |
| Feb 22, 2022 | $119.83 | $123.10 | $115.82 | $122.57 | +1.53% | 5,121,191 |
| Feb 14, 2022 | $116.08 | $124.58 | $115.45 | $120.72 | +3.55% | 6,145,778 |
| Feb 7, 2022 | $113.25 | $118.97 | $110.81 | $116.58 | +3.16% | 5,851,276 |
| Jan 31, 2022 | $112.00 | $116.98 | $111.22 | $113.01 | +0.95% | 4,988,425 |
| Jan 24, 2022 | $109.90 | $114.29 | $104.32 | $111.95 | -0.62% | 5,973,560 |
| Jan 18, 2022 | $111.66 | $118.05 | $111.30 | $112.65 | -0.42% | 5,630,819 |
| Jan 10, 2022 | $109.26 | $113.28 | $107.77 | $113.13 | +3.28% | 4,393,637 |
| Jan 3, 2022 | $110.56 | $111.00 | $107.42 | $109.54 | -0.98% | 3,808,961 |
| Dec 27, 2021 | $105.48 | $111.00 | $104.98 | $110.62 | +4.66% | 2,101,724 |
| Dec 20, 2021 | $105.55 | $106.26 | $102.03 | $105.69 | -1.16% | 2,446,099 |
| Dec 13, 2021 | $108.43 | $109.92 | $104.85 | $106.93 | -1.50% | 5,433,769 |
| Dec 6, 2021 | $107.80 | $109.94 | $103.77 | $108.56 | +1.23% | 6,367,369 |
| Nov 29, 2021 | $112.19 | $112.25 | $105.50 | $107.24 | -3.90% | 6,264,000 |
| Nov 22, 2021 | $111.85 | $113.75 | $108.48 | $111.59 | +0.04% | 5,037,569 |
| Nov 15, 2021 | $110.14 | $113.15 | $109.44 | $111.55 | +1.46% | 6,245,152 |
| Nov 8, 2021 | $107.84 | $110.08 | $104.71 | $109.94 | +2.78% | 4,253,412 |
| Nov 1, 2021 | $104.29 | $107.94 | $103.43 | $106.97 | +2.87% | 5,806,282 |
| Oct 25, 2021 | $104.93 | $105.62 | $98.20 | $103.99 | -0.96% | 7,921,755 |
| Oct 18, 2021 | $103.02 | $106.58 | $102.54 | $105.00 | +1.19% | 3,268,717 |
| Oct 11, 2021 | $103.80 | $105.53 | $101.00 | $103.77 | +0.13% | 2,530,339 |
| Oct 4, 2021 | $99.66 | $105.10 | $99.55 | $103.64 | +3.56% | 3,742,235 |
| Sep 27, 2021 | $103.87 | $104.68 | $99.43 | $100.08 | -4.11% | 4,710,807 |
| Sep 20, 2021 | $105.13 | $106.97 | $103.54 | $104.37 | -1.40% | 3,186,644 |
| Sep 13, 2021 | $106.60 | $109.31 | $104.39 | $105.85 | -0.28% | 5,893,092 |
| Sep 7, 2021 | $111.25 | $111.64 | $106.09 | $106.15 | -5.05% | 3,485,621 |
| Aug 30, 2021 | $109.55 | $112.14 | $108.86 | $111.80 | +2.31% | 3,068,150 |
| Aug 23, 2021 | $108.68 | $111.11 | $107.91 | $109.28 | +0.52% | 3,466,527 |
| Aug 16, 2021 | $108.01 | $108.92 | $105.97 | $108.72 | +0.42% | 3,857,778 |
| Aug 9, 2021 | $101.02 | $108.57 | $100.81 | $108.27 | +6.95% | 4,811,483 |
| Aug 2, 2021 | $99.87 | $101.74 | $97.20 | $101.23 | +1.47% | 4,498,545 |
| Jul 26, 2021 | $97.27 | $101.22 | $97.23 | $99.76 | +2.54% | 4,883,817 |
| Jul 19, 2021 | $103.36 | $105.09 | $95.27 | $97.29 | -6.27% | 9,022,054 |
| Jul 12, 2021 | $104.86 | $106.33 | $103.55 | $103.80 | -1.68% | 4,973,046 |
| Jul 6, 2021 | $103.38 | $105.68 | $101.93 | $105.57 | +2.51% | 3,707,554 |
| Jun 28, 2021 | $102.30 | $104.03 | $101.55 | $102.99 | +0.67% | 4,439,881 |
| Jun 21, 2021 | $99.48 | $103.15 | $98.68 | $102.30 | +3.92% | 5,040,444 |
| Jun 14, 2021 | $101.06 | $102.44 | $98.04 | $98.44 | -2.82% | 5,751,664 |
| Jun 7, 2021 | $100.06 | $101.54 | $98.91 | $101.30 | +0.86% | 4,369,594 |
| Jun 1, 2021 | $103.83 | $104.36 | $99.25 | $100.44 | -2.71% | 5,265,378 |
| May 24, 2021 | $110.72 | $111.36 | $101.15 | $103.24 | -6.37% | 7,821,197 |
| May 17, 2021 | $111.46 | $112.13 | $107.54 | $110.26 | -1.28% | 3,199,109 |
| May 10, 2021 | $114.31 | $114.34 | $108.63 | $111.69 | -1.63% | 3,925,514 |
| May 3, 2021 | $110.34 | $114.55 | $109.53 | $113.54 | +3.41% | 4,219,110 |
| Apr 26, 2021 | $110.07 | $110.55 | $107.77 | $109.80 | +0.17% | 4,370,289 |
| Apr 19, 2021 | $109.65 | $111.67 | $106.86 | $109.61 | +0.48% | 6,263,259 |
| Apr 12, 2021 | $103.95 | $110.19 | $103.95 | $109.09 | +4.02% | 5,434,939 |
| Apr 5, 2021 | $101.38 | $105.49 | $100.09 | $104.87 | +4.47% | 4,180,604 |
| Mar 29, 2021 | $97.47 | $100.45 | $96.26 | $100.38 | +2.45% | 3,934,076 |
| Mar 22, 2021 | $96.23 | $99.65 | $95.35 | $97.98 | +1.55% | 3,819,737 |
| Mar 15, 2021 | $96.35 | $98.05 | $95.26 | $96.48 | +0.50% | 7,476,699 |
| Mar 8, 2021 | $97.10 | $99.17 | $95.91 | $96.00 | -0.87% | 6,192,699 |
| Mar 1, 2021 | $96.72 | $99.79 | $94.11 | $96.84 | +1.34% | 5,968,468 |
| Feb 22, 2021 | $101.65 | $101.65 | $95.36 | $95.56 | -5.40% | 5,314,412 |
| Feb 16, 2021 | $98.80 | $101.27 | $98.11 | $101.01 | +2.07% | 2,879,152 |
| Feb 8, 2021 | $93.11 | $101.95 | $92.41 | $98.96 | +6.70% | 5,314,697 |
| Feb 1, 2021 | $91.24 | $93.86 | $89.07 | $92.75 | +2.88% | 4,193,427 |
| Jan 25, 2021 | $92.90 | $94.32 | $85.65 | $90.15 | -3.83% | 9,256,840 |
| Jan 19, 2021 | $95.81 | $96.29 | $90.86 | $93.74 | -1.53% | 3,666,487 |
| Jan 11, 2021 | $98.62 | $100.51 | $93.87 | $95.20 | -4.47% | 3,994,357 |
| Jan 4, 2021 | $100.32 | $101.40 | $96.72 | $99.65 | -0.55% | 3,417,869 |
| Dec 28, 2020 | $98.96 | $100.58 | $97.31 | $100.20 | +1.62% | 1,930,132 |
| Dec 21, 2020 | $95.33 | $98.85 | $94.59 | $98.60 | +2.40% | 2,240,354 |
| Dec 14, 2020 | $97.64 | $98.86 | $94.95 | $96.29 | -0.53% | 4,299,730 |
| Dec 7, 2020 | $97.97 | $99.19 | $95.74 | $96.80 | -1.48% | 3,407,824 |
| Nov 30, 2020 | $95.55 | $99.43 | $93.93 | $98.25 | +2.81% | 4,848,356 |
| Nov 23, 2020 | $97.00 | $98.35 | $94.47 | $95.56 | -0.75% | 2,186,550 |
| Nov 16, 2020 | $96.13 | $97.08 | $94.46 | $96.28 | +1.23% | 3,363,991 |
| Nov 9, 2020 | $97.95 | $99.86 | $90.66 | $95.11 | -0.02% | 4,016,649 |
| Nov 2, 2020 | $87.07 | $96.96 | $87.06 | $95.13 | +10.87% | 4,788,466 |
| Oct 26, 2020 | $89.46 | $89.96 | $84.78 | $85.80 | -5.07% | 4,491,155 |
| Oct 19, 2020 | $83.83 | $93.27 | $81.75 | $90.38 | +8.55% | 8,743,851 |
| Oct 12, 2020 | $82.28 | $84.34 | $79.90 | $83.26 | +1.97% | 5,113,695 |
| Oct 5, 2020 | $77.39 | $83.12 | $77.39 | $81.65 | +6.44% | 4,102,323 |
| Sep 28, 2020 | $75.81 | $78.01 | $74.24 | $76.71 | +2.54% | 3,515,968 |
| Sep 21, 2020 | $73.71 | $75.36 | $71.92 | $74.81 | -0.56% | 3,747,845 |
| Sep 14, 2020 | $76.23 | $77.77 | $74.05 | $75.23 | -0.41% | 4,442,881 |
| Sep 8, 2020 | $76.49 | $76.49 | $74.21 | $75.54 | -2.34% | 2,940,765 |
| Aug 31, 2020 | $77.30 | $80.54 | $75.50 | $77.35 | +0.21% | 3,157,367 |
| Aug 24, 2020 | $75.48 | $78.02 | $74.66 | $77.19 | +2.96% | 3,242,345 |
| Aug 17, 2020 | $76.62 | $77.09 | $73.60 | $74.97 | -1.82% | 2,309,972 |
| Aug 10, 2020 | $74.06 | $77.18 | $73.47 | $76.36 | +2.98% | 3,695,162 |
| Aug 3, 2020 | $72.00 | $74.15 | $71.16 | $74.15 | +3.59% | 3,397,257 |
| Jul 27, 2020 | $70.69 | $72.76 | $70.23 | $71.58 | +1.24% | 3,457,702 |
| Jul 20, 2020 | $68.05 | $72.00 | $68.00 | $70.70 | +3.57% | 6,381,102 |
| Jul 13, 2020 | $67.96 | $70.31 | $64.92 | $68.26 | +1.37% | 6,156,158 |
| Jul 6, 2020 | $68.21 | $68.46 | $64.70 | $67.34 | +0.63% | 4,436,329 |
| Jun 29, 2020 | $64.21 | $67.32 | $63.76 | $66.92 | +5.05% | 4,520,332 |
| Jun 22, 2020 | $65.53 | $66.37 | $61.00 | $63.70 | -3.00% | 6,117,396 |
| Jun 15, 2020 | $63.48 | $68.74 | $62.51 | $65.67 | +0.67% | 4,486,167 |
| Jun 8, 2020 | $70.09 | $71.19 | $63.00 | $65.23 | -6.69% | 5,218,220 |
| Jun 1, 2020 | $65.35 | $72.12 | $65.03 | $69.91 | +6.85% | 6,021,120 |
| May 26, 2020 | $63.87 | $67.22 | $63.66 | $65.43 | +5.40% | 4,321,584 |
| May 18, 2020 | $61.60 | $63.90 | $61.11 | $62.08 | +4.55% | 4,607,040 |
| May 11, 2020 | $62.23 | $62.59 | $55.85 | $59.38 | -5.85% | 6,228,408 |
| May 4, 2020 | $61.94 | $64.21 | $61.05 | $63.07 | +0.88% | 5,123,176 |
| Apr 27, 2020 | $60.13 | $65.70 | $59.82 | $62.52 | +5.57% | 6,705,923 |
| Apr 20, 2020 | $61.13 | $64.59 | $58.51 | $59.22 | -5.85% | 7,536,964 |
| Apr 13, 2020 | $61.96 | $63.22 | $58.76 | $62.90 | +1.13% | 5,918,383 |
| Apr 6, 2020 | $55.20 | $63.83 | $55.05 | $62.20 | +18.12% | 6,269,581 |
| Mar 30, 2020 | $57.86 | $59.62 | $51.46 | $52.66 | -8.00% | 8,102,561 |
| Mar 23, 2020 | $46.02 | $58.27 | $42.97 | $57.24 | +21.89% | 10,454,961 |
| Mar 16, 2020 | $50.27 | $55.15 | $44.87 | $46.96 | -21.54% | 12,732,950 |
| Mar 9, 2020 | $68.58 | $68.59 | $53.01 | $59.85 | -18.14% | 11,580,521 |
| Mar 2, 2020 | $71.06 | $76.84 | $70.65 | $73.11 | +3.70% | 8,820,200 |
| Feb 24, 2020 | $77.64 | $78.26 | $67.06 | $70.50 | -10.97% | 5,749,565 |
| Feb 18, 2020 | $79.78 | $80.36 | $78.24 | $79.19 | -1.01% | 2,784,538 |
| Feb 10, 2020 | $78.27 | $80.57 | $77.94 | $80.00 | +1.79% | 4,574,194 |
| Feb 3, 2020 | $74.08 | $80.37 | $73.63 | $78.59 | +6.16% | 7,581,706 |
| Jan 27, 2020 | $74.34 | $77.23 | $73.58 | $74.03 | -1.29% | 4,967,215 |
| Jan 21, 2020 | $72.92 | $76.15 | $72.83 | $75.00 | +2.12% | 4,155,499 |
| Jan 13, 2020 | $71.30 | $74.40 | $71.30 | $73.44 | +3.31% | 4,082,747 |
| Jan 6, 2020 | $72.00 | $72.31 | $70.26 | $71.09 | -1.61% | 6,171,561 |
| Dec 30, 2019 | $73.33 | $73.59 | $71.12 | $72.25 | -1.30% | 2,956,670 |
| Dec 23, 2019 | $71.96 | $73.68 | $71.80 | $73.20 | +1.78% | 2,288,997 |
| Dec 16, 2019 | $72.29 | $73.38 | $70.40 | $71.92 | +0.25% | 6,543,825 |
| Dec 9, 2019 | $74.35 | $74.61 | $71.28 | $71.74 | -3.32% | 6,483,534 |
| Dec 2, 2019 | $76.35 | $76.61 | $73.96 | $74.20 | -2.24% | 5,644,214 |
| Nov 25, 2019 | $74.68 | $76.89 | $74.38 | $75.90 | +1.85% | 3,829,926 |
| Nov 18, 2019 | $73.54 | $75.67 | $73.54 | $74.52 | +1.18% | 5,891,552 |
| Nov 11, 2019 | $74.67 | $75.34 | $73.29 | $73.65 | -1.80% | 4,222,744 |
| Nov 4, 2019 | $73.63 | $78.29 | $72.44 | $75.00 | +2.45% | 9,135,909 |
| Oct 28, 2019 | $70.38 | $74.26 | $70.38 | $73.21 | +4.69% | 7,479,161 |
| Oct 21, 2019 | $70.15 | $70.46 | $68.63 | $69.93 | +0.09% | 5,469,323 |
| Oct 14, 2019 | $64.04 | $70.88 | $62.49 | $69.87 | +8.92% | 11,860,603 |
| Oct 7, 2019 | $63.44 | $64.95 | $61.19 | $64.15 | +0.63% | 8,370,934 |
| Sep 30, 2019 | $66.21 | $66.60 | $60.84 | $63.75 | -3.42% | 6,407,894 |
| Sep 23, 2019 | $62.83 | $66.94 | $62.58 | $66.01 | +4.83% | 5,067,736 |
| Sep 16, 2019 | $63.18 | $64.12 | $62.18 | $62.97 | -0.99% | 5,015,206 |
| Sep 9, 2019 | $65.41 | $65.46 | $61.63 | $63.60 | -2.18% | 6,538,427 |
| Sep 3, 2019 | $65.33 | $67.13 | $64.84 | $65.02 | -1.25% | 3,300,039 |
| Aug 26, 2019 | $66.09 | $66.71 | $63.86 | $65.84 | +0.40% | 4,434,233 |
| Aug 19, 2019 | $67.29 | $67.75 | $65.36 | $65.58 | -1.16% | 3,614,183 |
| Aug 12, 2019 | $64.88 | $68.84 | $64.33 | $66.35 | +1.76% | 9,612,495 |
| Aug 5, 2019 | $63.96 | $66.33 | $62.23 | $65.20 | +0.20% | 8,121,210 |
| Jul 29, 2019 | $64.49 | $66.10 | $63.29 | $65.07 | +0.88% | 7,102,578 |
| Jul 22, 2019 | $59.48 | $65.53 | $58.93 | $64.50 | +8.40% | 8,306,480 |
| Jul 15, 2019 | $60.49 | $61.27 | $56.73 | $59.50 | -2.09% | 10,511,266 |
| Jul 8, 2019 | $63.15 | $63.39 | $60.62 | $60.77 | -4.04% | 5,333,220 |
| Jul 1, 2019 | $61.78 | $63.33 | $60.77 | $63.33 | +3.65% | 3,631,863 |
| Jun 24, 2019 | $59.30 | $61.22 | $57.83 | $61.10 | +3.00% | 6,484,408 |
| Jun 17, 2019 | $57.96 | $60.37 | $57.23 | $59.32 | +2.38% | 4,628,139 |
| Jun 10, 2019 | $60.01 | $61.32 | $57.33 | $57.94 | -2.82% | 5,140,608 |
| Jun 3, 2019 | $55.25 | $60.09 | $55.08 | $59.62 | +7.56% | 7,463,704 |
| May 28, 2019 | $60.05 | $60.33 | $53.19 | $55.43 | -7.66% | 9,942,154 |
| May 20, 2019 | $59.92 | $60.60 | $58.74 | $60.03 | -0.69% | 6,294,302 |
| May 13, 2019 | $59.35 | $61.40 | $58.54 | $60.45 | +0.15% | 4,356,310 |
| May 6, 2019 | $59.37 | $60.47 | $58.25 | $60.36 | -0.15% | 5,182,966 |
| Apr 29, 2019 | $58.45 | $60.58 | $56.10 | $60.45 | +3.72% | 5,031,563 |
| Apr 22, 2019 | $56.49 | $59.58 | $56.10 | $58.28 | +3.28% | 6,085,633 |
| Apr 15, 2019 | $56.75 | $57.36 | $53.76 | $56.43 | -0.53% | 5,513,567 |
| Apr 8, 2019 | $55.80 | $57.32 | $54.97 | $56.73 | +1.41% | 5,522,352 |
| Apr 1, 2019 | $55.01 | $56.50 | $54.80 | $55.94 | +2.51% | 4,116,136 |
| Mar 25, 2019 | $53.91 | $55.51 | $53.57 | $54.57 | +0.96% | 4,736,100 |
| Mar 18, 2019 | $54.37 | $55.94 | $53.87 | $54.05 | -0.61% | 5,132,917 |
| Mar 11, 2019 | $54.53 | $55.48 | $53.52 | $54.38 | -0.44% | 10,255,563 |
| Mar 4, 2019 | $54.83 | $55.93 | $53.43 | $54.62 | +0.22% | 8,982,099 |
| Feb 25, 2019 | $54.67 | $55.38 | $54.04 | $54.50 | +0.04% | 4,857,059 |
| Feb 19, 2019 | $53.42 | $54.87 | $53.08 | $54.48 | +2.25% | 3,373,322 |
| Feb 11, 2019 | $52.99 | $54.62 | $52.96 | $53.28 | +0.95% | 12,369,150 |
| Feb 4, 2019 | $51.04 | $53.11 | $49.13 | $52.78 | +3.21% | 13,602,756 |
| Jan 28, 2019 | $49.13 | $52.14 | $48.40 | $51.14 | +3.48% | 7,547,328 |
| Jan 22, 2019 | $48.11 | $49.74 | $46.82 | $49.42 | +2.38% | 5,696,635 |
| Jan 14, 2019 | $46.30 | $49.04 | $45.93 | $48.27 | +3.69% | 6,767,821 |
| Jan 7, 2019 | $43.07 | $46.74 | $42.83 | $46.55 | +8.08% | 5,906,777 |
| Dec 31, 2018 | $40.96 | $43.83 | $40.21 | $43.07 | +5.59% | 4,805,815 |
| Dec 24, 2018 | $40.95 | $41.79 | $39.05 | $40.79 | -0.51% | 6,101,118 |
| Dec 17, 2018 | $45.79 | $46.10 | $40.95 | $41.00 | -10.75% | 9,514,730 |
| Dec 10, 2018 | $47.80 | $48.35 | $45.22 | $45.94 | -4.29% | 8,204,954 |
| Dec 3, 2018 | $52.04 | $52.25 | $47.19 | $48.00 | -6.40% | 6,519,937 |
| Nov 26, 2018 | $47.99 | $51.51 | $47.78 | $51.28 | +7.57% | 6,461,820 |
| Nov 19, 2018 | $49.15 | $50.66 | $47.55 | $47.67 | -3.66% | 4,850,964 |
| Nov 12, 2018 | $46.18 | $50.03 | $45.59 | $49.48 | +8.06% | 9,429,126 |
| Nov 5, 2018 | $45.15 | $47.69 | $44.63 | $45.79 | +1.60% | 8,255,593 |
| Oct 29, 2018 | $42.34 | $45.47 | $40.85 | $45.07 | +8.19% | 9,656,541 |
| Oct 22, 2018 | $45.79 | $46.07 | $40.80 | $41.66 | -8.22% | 12,179,072 |
| Oct 15, 2018 | $45.89 | $49.20 | $45.07 | $45.39 | -1.50% | 13,870,662 |
| Oct 8, 2018 | $49.47 | $50.06 | $45.22 | $46.08 | -6.40% | 15,444,814 |
| Oct 1, 2018 | $48.31 | $50.30 | $47.34 | $49.23 | +2.56% | 14,927,069 |
| Sep 24, 2018 | $48.61 | $48.77 | $46.98 | $48.00 | -1.46% | 8,138,950 |
| Sep 17, 2018 | $45.99 | $48.82 | $45.82 | $48.71 | +5.87% | 9,343,031 |
| Sep 10, 2018 | $43.14 | $46.24 | $43.08 | $46.01 | +7.30% | 8,192,383 |
| Sep 4, 2018 | $42.50 | $43.07 | $41.72 | $42.88 | +0.16% | 6,326,334 |
| Aug 27, 2018 | $42.31 | $43.96 | $42.31 | $42.81 | +1.45% | 7,617,857 |
| Aug 20, 2018 | $41.23 | $42.43 | $41.23 | $42.20 | +2.63% | 8,820,674 |
| Aug 13, 2018 | $42.63 | $42.74 | $40.09 | $41.12 | -4.01% | 19,279,686 |
| Aug 6, 2018 | $45.23 | $45.38 | $42.76 | $42.84 | -5.64% | 12,444,095 |
| Jul 30, 2018 | $44.60 | $45.57 | $44.21 | $45.40 | +1.89% | 11,286,464 |
| Jul 23, 2018 | $43.27 | $44.59 | $42.07 | $44.56 | +2.67% | 13,997,157 |
| Jul 16, 2018 | $45.20 | $45.64 | $42.70 | $43.40 | -4.32% | 16,489,040 |
| Jul 9, 2018 | $45.52 | $47.24 | $45.25 | $45.36 | -0.09% | 8,077,868 |
| Jul 2, 2018 | $44.68 | $45.74 | $44.21 | $45.40 | +1.43% | 3,501,594 |
| Jun 25, 2018 | $44.99 | $45.62 | $43.66 | $44.76 | -0.95% | 7,410,535 |
| Jun 18, 2018 | $44.95 | $45.91 | $44.34 | $45.19 | -0.29% | 14,655,857 |
| Jun 11, 2018 | $44.75 | $46.02 | $44.35 | $45.32 | +1.66% | 8,387,185 |
| Jun 4, 2018 | $43.80 | $45.20 | $43.78 | $44.58 | +1.97% | 8,788,378 |
| May 29, 2018 | $45.21 | $45.34 | $43.17 | $43.72 | -4.04% | 7,517,263 |
| May 21, 2018 | $44.51 | $45.75 | $43.96 | $45.56 | +3.01% | 6,462,700 |
| May 14, 2018 | $44.83 | $45.09 | $43.50 | $44.23 | -1.01% | 8,433,363 |
| May 7, 2018 | $46.17 | $46.65 | $44.08 | $44.68 | -3.29% | 7,734,912 |
| Apr 30, 2018 | $50.77 | $51.05 | $42.63 | $46.20 | -8.57% | 18,281,543 |
| Apr 23, 2018 | $51.39 | $51.39 | $48.33 | $50.53 | -1.48% | 10,241,485 |
| Apr 16, 2018 | $52.07 | $54.10 | $50.75 | $51.29 | -1.21% | 10,145,080 |
| Apr 9, 2018 | $48.84 | $52.64 | $48.48 | $51.92 | +6.48% | 9,941,771 |
| Apr 2, 2018 | $50.66 | $50.85 | $48.59 | $48.76 | -3.92% | 6,668,522 |
| Mar 26, 2018 | $49.14 | $50.99 | $48.82 | $50.75 | +5.07% | 5,923,967 |
| Mar 19, 2018 | $51.16 | $51.44 | $48.27 | $48.30 | -5.87% | 6,866,802 |
| Mar 12, 2018 | $51.28 | $51.90 | $50.58 | $51.31 | +0.04% | 7,362,359 |
| Mar 5, 2018 | $49.40 | $51.47 | $49.10 | $51.29 | +3.34% | 6,322,837 |
| Feb 26, 2018 | $51.22 | $51.39 | $48.86 | $49.63 | -2.44% | 5,965,241 |
| Feb 20, 2018 | $51.17 | $51.30 | $50.14 | $50.87 | -1.22% | 5,966,711 |
| Feb 12, 2018 | $51.45 | $52.13 | $50.16 | $51.50 | +0.74% | 11,138,273 |
| Feb 5, 2018 | $56.66 | $56.92 | $50.47 | $51.12 | -10.13% | 11,124,783 |
| Jan 29, 2018 | $58.30 | $58.49 | $56.68 | $56.88 | -2.35% | 4,324,286 |
| Jan 22, 2018 | $57.76 | $59.50 | $57.19 | $58.25 | +0.62% | 7,250,792 |
| Jan 16, 2018 | $58.24 | $58.47 | $57.10 | $57.89 | -0.36% | 7,091,008 |
| Jan 8, 2018 | $56.64 | $58.25 | $56.07 | $58.10 | +2.40% | 20,479,675 |
| Jan 2, 2018 | $56.81 | $57.61 | $56.62 | $56.74 | +0.87% | 5,644,586 |
| Dec 26, 2017 | $56.34 | $56.56 | $55.38 | $56.25 | +0.18% | 5,860,039 |
| Dec 18, 2017 | $57.95 | $62.27 | $55.72 | $56.15 | -2.96% | 14,643,427 |
| Dec 11, 2017 | $59.00 | $59.00 | $57.10 | $57.86 | -1.60% | 3,834,322 |
| Dec 4, 2017 | $59.96 | $60.77 | $58.13 | $58.80 | -1.19% | 3,235,309 |
| Nov 27, 2017 | $59.13 | $60.00 | $58.52 | $59.51 | +0.92% | 2,690,817 |
| Nov 20, 2017 | $58.71 | $59.70 | $58.61 | $58.97 | +0.61% | 1,482,873 |
| Nov 13, 2017 | $59.17 | $59.55 | $58.28 | $58.61 | -0.91% | 2,569,512 |
| Nov 6, 2017 | $60.74 | $60.74 | $58.64 | $59.15 | -2.10% | 2,804,206 |
| Oct 30, 2017 | $59.10 | $61.01 | $59.01 | $60.42 | +1.94% | 4,656,247 |
| Oct 23, 2017 | $60.81 | $61.49 | $58.35 | $59.27 | -2.63% | 5,535,652 |
| Oct 16, 2017 | $60.71 | $61.61 | $59.79 | $60.87 | +0.28% | 4,662,647 |
| Oct 9, 2017 | $60.71 | $61.17 | $59.97 | $60.70 | +0.13% | 4,182,843 |
| Oct 2, 2017 | $59.70 | $60.95 | $59.21 | $60.62 | +1.51% | 4,674,112 |
| Sep 25, 2017 | $60.98 | $60.98 | $59.40 | $59.72 | -1.92% | 4,800,273 |
| Sep 18, 2017 | $60.85 | $61.39 | $60.41 | $60.89 | +0.66% | 2,805,538 |
| Sep 11, 2017 | $59.37 | $60.81 | $59.17 | $60.49 | +2.54% | 4,183,999 |
| Sep 5, 2017 | $59.26 | $59.42 | $57.58 | $58.99 | -0.46% | 2,349,753 |
| Aug 28, 2017 | $57.30 | $59.42 | $56.69 | $59.26 | +3.66% | 3,591,164 |
| Aug 21, 2017 | $57.70 | $57.92 | $56.82 | $57.17 | -0.90% | 2,545,089 |
| Aug 14, 2017 | $58.58 | $58.86 | $57.39 | $57.69 | -0.81% | 2,065,657 |
| Aug 7, 2017 | $59.19 | $59.64 | $57.94 | $58.16 | -1.64% | 2,064,175 |
| Jul 31, 2017 | $59.18 | $60.11 | $58.91 | $59.13 | +0.41% | 2,571,065 |
| Jul 24, 2017 | $59.94 | $60.14 | $58.77 | $58.89 | -1.57% | 3,798,614 |
| Jul 17, 2017 | $60.29 | $60.96 | $58.52 | $59.83 | -0.66% | 4,909,286 |
| Jul 10, 2017 | $59.80 | $60.28 | $59.09 | $60.23 | +0.70% | 3,382,396 |
| Jul 3, 2017 | $59.66 | $59.98 | $59.07 | $59.81 | +0.25% | 2,579,979 |
| Jun 26, 2017 | $58.12 | $59.82 | $58.10 | $59.66 | +2.83% | 3,766,585 |
| Jun 19, 2017 | $57.36 | $58.49 | $57.15 | $58.02 | +1.75% | 4,395,307 |
| Jun 12, 2017 | $57.22 | $58.25 | $56.53 | $57.02 | -0.59% | 3,912,186 |
| Jun 5, 2017 | $58.41 | $58.78 | $57.16 | $57.36 | -2.07% | 2,592,834 |
| May 30, 2017 | $56.82 | $58.79 | $56.80 | $58.57 | +2.66% | 2,371,128 |
| May 22, 2017 | $56.07 | $57.43 | $55.97 | $57.05 | +1.86% | 2,652,495 |
| May 15, 2017 | $56.25 | $57.15 | $55.13 | $56.01 | -0.57% | 2,958,655 |
| May 8, 2017 | $56.74 | $56.88 | $56.09 | $56.33 | -0.81% | 2,357,679 |
| May 1, 2017 | $56.24 | $57.16 | $55.88 | $56.79 | +1.25% | 3,062,391 |
| Apr 24, 2017 | $55.76 | $56.38 | $54.99 | $56.09 | +1.85% | 4,162,974 |
| Apr 17, 2017 | $53.62 | $55.68 | $53.57 | $55.07 | +3.24% | 6,427,194 |
| Apr 10, 2017 | $52.96 | $53.98 | $52.69 | $53.34 | +0.83% | 4,036,683 |
| Apr 3, 2017 | $52.99 | $53.27 | $52.42 | $52.90 | -0.09% | 5,750,137 |
| Mar 27, 2017 | $51.90 | $53.13 | $51.76 | $52.95 | +0.78% | 3,936,763 |
| Mar 20, 2017 | $53.92 | $54.39 | $52.23 | $52.54 | -2.54% | 4,132,211 |
| Mar 13, 2017 | $54.01 | $54.12 | $53.27 | $53.91 | -0.07% | 3,437,578 |
| Mar 6, 2017 | $53.19 | $54.13 | $52.26 | $53.95 | +0.84% | 4,928,252 |
| Feb 27, 2017 | $53.32 | $54.41 | $52.93 | $53.50 | +0.32% | 4,237,050 |
| Feb 21, 2017 | $52.80 | $53.84 | $52.80 | $53.33 | +1.04% | 2,855,399 |
| Feb 13, 2017 | $53.29 | $53.67 | $52.52 | $52.78 | -0.57% | 4,262,063 |
| Feb 6, 2017 | $53.05 | $53.59 | $52.39 | $53.08 | 0.00% | 5,810,515 |
| Jan 30, 2017 | $53.58 | $54.98 | $52.55 | $53.08 | -1.76% | 7,332,937 |
| Jan 23, 2017 | $53.03 | $54.49 | $52.77 | $54.03 | +1.52% | 3,895,102 |
| Jan 17, 2017 | $54.74 | $54.97 | $52.98 | $53.22 | -2.76% | 3,154,490 |
| Jan 9, 2017 | $54.18 | $54.81 | $52.49 | $54.73 | +0.74% | 5,746,361 |
| Jan 3, 2017 | $52.65 | $54.52 | $52.48 | $54.33 | +3.35% | 3,555,858 |
| Dec 27, 2016 | $53.58 | $54.15 | $52.40 | $52.57 | -1.72% | 1,482,986 |
| Dec 19, 2016 | $52.69 | $54.32 | $52.43 | $53.49 | +1.35% | 3,680,474 |
| Dec 12, 2016 | $53.97 | $54.35 | $52.38 | $52.78 | -1.99% | 5,697,942 |
| Dec 5, 2016 | $52.10 | $53.99 | $51.61 | $53.85 | +3.56% | 6,744,942 |
| Nov 28, 2016 | $54.62 | $55.99 | $51.57 | $52.00 | -5.30% | 7,189,630 |
| Nov 21, 2016 | $53.17 | $55.24 | $53.13 | $54.91 | +3.04% | 1,898,584 |
| Nov 14, 2016 | $52.49 | $54.17 | $52.26 | $53.29 | – | 4,591,902 |
Seasonality
CCK 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 | 3.6% | -0.4% | -2.5% | 3.6% | -3.3% | 2.8% | 5.1% | 0.5% | -1.6% | 0.1% | 6.9% | -1.7% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.7% | 9.5% | -12.2% | -1.9% | -2.9% | 17.6% | 5.4% | -1.0% | -9.4% | 13.1% | ||
| 2025 | 6.3% | 2.0% | -0.1% | 7.9% | 2.5% | 4.5% | -3.5% | 0.3% | -2.8% | 0.6% | -0.1% | 6.3% |
| 2024 | -3.9% | -13.4% | 3.8% | 3.5% | 2.6% | -11.4% | 19.2% | 2.2% | 6.1% | -2.4% | -1.3% | -10.2% |
| 2023 | 7.2% | -1.9% | -4.1% | 3.7% | -10.9% | 14.0% | 6.8% | 0.2% | -4.5% | -8.9% | 7.0% | 7.1% |
| 2022 | 3.4% | 7.2% | 2.2% | -12.0% | -4.9% | -11.7% | 10.3% | -10.7% | -10.6% | -15.4% | 20.2% | 0.0% |
| 2021 | -10.0% | 6.0% | 1.8% | 13.1% | -5.8% | -1.0% | -2.4% | 10.3% | -8.2% | 3.2% | 1.9% | 4.6% |
| 2020 | 2.1% | -4.8% | -17.7% | 11.0% | 1.6% | -0.5% | 9.9% | 7.4% | 0.0% | 11.6% | 9.8% | 6.3% |
| 2019 | 22.7% | 6.5% | 0.5% | 6.5% | -4.6% | 10.2% | 4.8% | 2.9% | 0.3% | 10.3% | 4.2% | -4.4% |
| 2018 | 3.2% | -14.1% | 1.8% | -1.8% | -13.0% | 3.3% | 1.1% | -5.4% | 12.1% | -11.9% | 21.3% | -18.9% |
| 2017 | 3.0% | -1.1% | -1.2% | 5.9% | 2.9% | 3.3% | -0.3% | -0.7% | 1.2% | 0.8% | -0.7% | -5.8% |