CDW Corp (CDW) stock
CDWNasdaqRetail-Catalog & Mail-Order HousesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3015% below fair value
$153.79−11.41 (-6.91%)
Close on Oct 30, 2026Market cap $19.23BP/E 18.5Yield 1.63%
Price history
CDW share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$153.79
-6.91% on the day
52-week range
$97.12 – $166.15
-7.4% from the high
Change over 52 weeks
-1.9%
From $156.80 on Oct 30, 2025
Average volume
1.72M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $165.34 | $165.72 | $144.34 | $153.79 | -6.86% | 7,108,405 |
| Oct 19, 2026 | $150.77 | $166.15 | $150.77 | $165.11 | +9.72% | 6,756,754 |
| Oct 12, 2026 | $143.47 | $156.01 | $142.68 | $150.48 | +5.85% | 9,622,174 |
| Oct 5, 2026 | $133.12 | $143.17 | $132.40 | $142.17 | +6.66% | 6,570,146 |
| Sep 28, 2026 | $134.00 | $138.48 | $127.77 | $133.29 | -1.58% | 6,923,188 |
| Sep 21, 2026 | $147.23 | $150.34 | $135.33 | $135.43 | -7.36% | 7,504,214 |
| Sep 14, 2026 | $153.79 | $154.99 | $144.69 | $146.19 | -4.94% | 7,768,092 |
| Sep 8, 2026 | $152.00 | $154.85 | $140.91 | $153.79 | +0.93% | 6,930,649 |
| Aug 31, 2026 | $148.36 | $158.05 | $147.40 | $152.38 | +3.18% | 8,318,170 |
| Aug 24, 2026 | $135.64 | $154.15 | $130.56 | $147.69 | +7.61% | 8,281,610 |
| Aug 17, 2026 | $139.77 | $140.95 | $132.27 | $137.25 | -1.56% | 9,247,604 |
| Aug 10, 2026 | $135.00 | $142.97 | $132.68 | $139.42 | +2.66% | 6,560,299 |
| Aug 3, 2026 | $149.45 | $154.50 | $113.00 | $135.81 | -8.12% | 15,827,876 |
| Jul 27, 2026 | $135.34 | $151.17 | $135.24 | $147.81 | +10.45% | 7,675,626 |
| Jul 20, 2026 | $132.47 | $134.43 | $127.39 | $133.82 | +0.44% | 8,219,448 |
| Jul 13, 2026 | $144.99 | $145.80 | $128.99 | $133.24 | -7.72% | 11,670,125 |
| Jul 6, 2026 | $133.01 | $144.97 | $131.42 | $144.39 | +8.26% | 9,073,831 |
| Jun 29, 2026 | $134.23 | $144.33 | $133.12 | $133.37 | +0.05% | 7,018,137 |
| Jun 22, 2026 | $128.37 | $133.72 | $123.09 | $133.30 | +3.84% | 10,232,151 |
| Jun 15, 2026 | $132.91 | $135.80 | $124.66 | $128.37 | -2.89% | 10,212,916 |
| Jun 8, 2026 | $133.66 | $137.81 | $126.28 | $132.19 | -0.64% | 8,571,754 |
| Jun 1, 2026 | $128.38 | $141.46 | $127.97 | $133.04 | +6.05% | 12,706,330 |
| May 26, 2026 | $110.17 | $125.92 | $108.30 | $125.45 | +13.20% | 9,680,749 |
| May 18, 2026 | $102.19 | $111.34 | $102.18 | $110.82 | +8.57% | 8,021,186 |
| May 11, 2026 | $103.86 | $105.13 | $97.12 | $102.07 | -2.60% | 14,844,510 |
| May 4, 2026 | $135.91 | $138.45 | $104.41 | $104.79 | -22.97% | 18,380,462 |
| Apr 27, 2026 | $135.41 | $138.81 | $131.19 | $136.03 | +0.52% | 5,441,327 |
| Apr 20, 2026 | $133.82 | $143.64 | $133.17 | $135.32 | +1.02% | 8,250,896 |
| Apr 13, 2026 | $125.36 | $135.16 | $125.25 | $133.96 | +6.72% | 6,485,112 |
| Apr 6, 2026 | $122.01 | $128.60 | $121.79 | $125.53 | +2.89% | 7,269,806 |
| Mar 30, 2026 | $118.72 | $124.19 | $117.10 | $122.01 | +3.25% | 5,967,287 |
| Mar 23, 2026 | $122.95 | $123.18 | $117.82 | $118.17 | -1.75% | 7,655,466 |
| Mar 16, 2026 | $117.12 | $120.85 | $115.33 | $120.27 | +3.54% | 9,902,994 |
| Mar 9, 2026 | $120.59 | $122.66 | $112.98 | $116.16 | -5.88% | 7,228,856 |
| Mar 2, 2026 | $121.11 | $127.29 | $118.59 | $123.42 | +0.64% | 8,122,580 |
| Feb 23, 2026 | $124.64 | $129.69 | $118.44 | $122.64 | -1.60% | 8,987,726 |
| Feb 17, 2026 | $127.49 | $128.28 | $119.83 | $124.64 | -1.75% | 7,842,994 |
| Feb 9, 2026 | $141.16 | $144.46 | $120.52 | $126.86 | -11.05% | 10,714,319 |
| Feb 2, 2026 | $126.13 | $142.72 | $124.08 | $142.62 | +12.84% | 12,054,007 |
| Jan 26, 2026 | $125.99 | $128.46 | $123.09 | $126.39 | +0.31% | 7,708,025 |
| Jan 20, 2026 | $126.74 | $130.40 | $124.00 | $126.00 | -4.36% | 6,995,712 |
| Jan 12, 2026 | $132.86 | $136.09 | $130.44 | $131.75 | -1.30% | 7,022,000 |
| Jan 5, 2026 | $133.16 | $135.85 | $126.93 | $133.49 | +0.25% | 7,457,864 |
| Dec 29, 2025 | $139.87 | $140.45 | $132.98 | $133.16 | -4.69% | 4,517,788 |
| Dec 22, 2025 | $140.22 | $142.12 | $137.78 | $139.71 | -0.67% | 4,276,193 |
| Dec 15, 2025 | $146.44 | $146.55 | $138.37 | $140.65 | -2.95% | 20,730,424 |
| Dec 8, 2025 | $146.12 | $150.61 | $144.27 | $144.93 | -0.90% | 6,812,626 |
| Dec 1, 2025 | $143.46 | $147.02 | $141.93 | $146.25 | +1.41% | 5,741,920 |
| Nov 24, 2025 | $140.90 | $145.39 | $139.47 | $144.22 | +2.87% | 4,580,572 |
| Nov 17, 2025 | $144.75 | $144.99 | $135.63 | $140.20 | -3.36% | 7,186,201 |
| Nov 10, 2025 | $143.66 | $150.35 | $139.63 | $145.08 | +1.85% | 8,657,559 |
| Nov 3, 2025 | $159.41 | $161.00 | $138.52 | $142.45 | -10.62% | 12,006,500 |
| Oct 27, 2025 | $159.00 | $160.83 | $154.66 | $159.37 | +0.77% | 6,646,534 |
| Oct 20, 2025 | $153.12 | $161.10 | $153.12 | $158.16 | +3.75% | 6,622,524 |
| Oct 13, 2025 | $148.01 | $153.41 | $145.21 | $152.45 | +5.11% | 6,631,294 |
| Oct 6, 2025 | $160.82 | $161.50 | $144.90 | $145.04 | -8.93% | 5,834,114 |
| Sep 29, 2025 | $166.06 | $167.00 | $157.98 | $159.27 | -3.10% | 5,634,930 |
| Sep 22, 2025 | $161.01 | $165.74 | $156.66 | $164.37 | +1.95% | 8,401,989 |
| Sep 15, 2025 | $164.51 | $169.20 | $161.00 | $161.22 | -1.87% | 9,019,771 |
| Sep 8, 2025 | $169.81 | $171.55 | $163.93 | $164.29 | -3.21% | 7,236,078 |
| Sep 2, 2025 | $162.06 | $170.73 | $160.19 | $169.73 | +3.02% | 4,331,635 |
| Aug 25, 2025 | $166.06 | $168.06 | $163.10 | $164.76 | -1.34% | 6,066,129 |
| Aug 18, 2025 | $163.90 | $169.84 | $162.88 | $167.00 | +1.98% | 5,059,620 |
| Aug 11, 2025 | $162.66 | $167.71 | $159.78 | $163.76 | +0.52% | 6,580,538 |
| Aug 4, 2025 | $170.23 | $173.38 | $159.69 | $162.92 | -3.52% | 9,311,050 |
| Jul 28, 2025 | $181.73 | $183.66 | $167.47 | $168.86 | -6.78% | 4,615,467 |
| Jul 21, 2025 | $179.32 | $182.81 | $176.76 | $181.14 | +0.86% | 3,437,454 |
| Jul 14, 2025 | $177.42 | $181.27 | $174.10 | $179.59 | +1.25% | 4,533,968 |
| Jul 7, 2025 | $180.86 | $182.90 | $176.96 | $177.38 | -2.61% | 4,113,768 |
| Jun 30, 2025 | $178.00 | $183.91 | $176.91 | $182.13 | +2.66% | 3,128,126 |
| Jun 23, 2025 | $170.62 | $181.02 | $170.05 | $177.41 | +3.98% | 7,338,740 |
| Jun 16, 2025 | $171.92 | $173.70 | $169.28 | $170.62 | +0.12% | 5,953,747 |
| Jun 9, 2025 | $179.51 | $180.02 | $169.96 | $170.42 | -4.39% | 5,280,335 |
| Jun 2, 2025 | $176.87 | $180.42 | $171.16 | $178.24 | -1.18% | 5,855,897 |
| May 26, 2025 | $178.51 | $186.70 | $177.42 | $180.36 | -0.99% | 4,944,774 |
| May 19, 2025 | $186.65 | $189.45 | $177.42 | $182.16 | -3.63% | 5,176,876 |
| May 12, 2025 | $186.00 | $192.30 | $185.12 | $189.03 | +5.64% | 8,035,033 |
| May 5, 2025 | $164.89 | $183.18 | $162.46 | $178.94 | +7.26% | 8,484,088 |
| Apr 28, 2025 | $158.98 | $167.54 | $155.95 | $166.83 | +5.62% | 6,189,925 |
| Apr 21, 2025 | $149.70 | $159.17 | $146.98 | $157.95 | +4.28% | 5,545,414 |
| Apr 14, 2025 | $151.78 | $153.57 | $147.32 | $151.47 | +1.79% | 4,295,134 |
| Apr 7, 2025 | $141.45 | $160.62 | $137.31 | $148.80 | +2.98% | 13,740,622 |
| Mar 31, 2025 | $161.43 | $165.43 | $141.80 | $144.49 | -10.54% | 11,333,875 |
| Mar 24, 2025 | $169.17 | $171.12 | $160.96 | $161.51 | -2.45% | 5,655,754 |
| Mar 17, 2025 | $165.78 | $174.36 | $164.51 | $165.57 | -0.86% | 7,176,879 |
| Mar 10, 2025 | $167.91 | $171.34 | $162.84 | $167.00 | -0.81% | 6,793,768 |
| Mar 3, 2025 | $179.60 | $179.60 | $164.98 | $168.37 | -5.52% | 7,732,484 |
| Feb 24, 2025 | $186.89 | $188.41 | $175.14 | $178.20 | -4.45% | 6,403,734 |
| Feb 18, 2025 | $190.28 | $194.99 | $186.31 | $186.50 | -1.53% | 4,111,786 |
| Feb 10, 2025 | $194.02 | $194.02 | $187.21 | $189.39 | -1.37% | 5,816,445 |
| Feb 3, 2025 | $196.28 | $222.92 | $191.15 | $192.02 | -3.58% | 11,062,041 |
| Jan 27, 2025 | $191.89 | $200.89 | $190.99 | $199.14 | +2.06% | 6,131,111 |
| Jan 21, 2025 | $189.89 | $198.47 | $189.10 | $195.13 | +3.39% | 4,105,175 |
| Jan 13, 2025 | $182.15 | $191.19 | $178.98 | $188.73 | +3.05% | 7,240,303 |
| Jan 6, 2025 | $174.90 | $183.77 | $174.90 | $183.14 | +5.11% | 6,402,588 |
| Dec 30, 2024 | $174.59 | $175.63 | $168.43 | $174.23 | -0.90% | 3,432,811 |
| Dec 23, 2024 | $173.80 | $177.69 | $173.54 | $175.81 | +0.73% | 2,779,698 |
| Dec 16, 2024 | $175.89 | $180.92 | $170.68 | $174.53 | -0.87% | 7,821,726 |
| Dec 9, 2024 | $180.67 | $183.12 | $175.49 | $176.06 | -2.22% | 6,930,639 |
| Dec 2, 2024 | $175.79 | $181.11 | $175.57 | $180.06 | +2.35% | 6,045,736 |
| Nov 25, 2024 | $180.94 | $183.00 | $175.76 | $175.93 | -1.69% | 6,673,629 |
| Nov 18, 2024 | $178.14 | $180.18 | $172.95 | $178.96 | +0.75% | 7,592,544 |
| Nov 11, 2024 | $199.27 | $199.56 | $175.94 | $177.63 | -11.13% | 10,818,329 |
| Nov 4, 2024 | $188.76 | $204.76 | $188.33 | $199.87 | +6.10% | 6,386,248 |
| Oct 28, 2024 | $215.37 | $221.38 | $187.73 | $188.38 | -13.19% | 9,739,365 |
| Oct 21, 2024 | $217.65 | $220.80 | $215.92 | $217.01 | -0.60% | 3,585,805 |
| Oct 14, 2024 | $221.67 | $224.50 | $217.97 | $218.31 | -1.66% | 4,628,428 |
| Oct 7, 2024 | $219.66 | $226.79 | $218.87 | $222.00 | +0.14% | 3,431,093 |
| Sep 30, 2024 | $226.66 | $227.15 | $215.22 | $221.69 | -2.15% | 3,017,487 |
| Sep 23, 2024 | $225.96 | $229.02 | $220.90 | $226.55 | +0.55% | 3,230,618 |
| Sep 16, 2024 | $220.26 | $230.86 | $218.68 | $225.30 | +2.34% | 4,012,977 |
| Sep 9, 2024 | $213.47 | $222.17 | $207.81 | $220.15 | +3.74% | 3,157,335 |
| Sep 3, 2024 | $224.52 | $225.34 | $211.71 | $212.21 | -5.95% | 3,004,493 |
| Aug 26, 2024 | $229.60 | $231.38 | $221.78 | $225.64 | -1.78% | 5,476,312 |
| Aug 19, 2024 | $223.46 | $231.05 | $217.60 | $229.74 | +3.13% | 4,143,080 |
| Aug 12, 2024 | $213.54 | $223.50 | $211.05 | $222.76 | +4.22% | 6,125,958 |
| Aug 5, 2024 | $212.08 | $213.98 | $205.92 | $213.73 | +1.85% | 4,730,202 |
| Jul 29, 2024 | $229.63 | $237.48 | $207.60 | $209.85 | -8.66% | 7,202,569 |
| Jul 22, 2024 | $230.84 | $233.16 | $226.42 | $229.74 | +0.39% | 3,568,474 |
| Jul 15, 2024 | $229.33 | $241.26 | $228.29 | $228.84 | +0.15% | 4,147,874 |
| Jul 8, 2024 | $216.60 | $230.01 | $213.64 | $228.50 | +5.64% | 5,099,713 |
| Jul 1, 2024 | $224.42 | $224.79 | $214.56 | $216.30 | -3.37% | 3,307,069 |
| Jun 24, 2024 | $233.78 | $236.45 | $221.41 | $223.84 | -4.95% | 6,097,932 |
| Jun 17, 2024 | $223.59 | $235.91 | $223.19 | $235.49 | +5.51% | 5,239,139 |
| Jun 10, 2024 | $222.65 | $226.56 | $221.06 | $223.19 | -0.47% | 3,101,393 |
| Jun 3, 2024 | $223.52 | $225.48 | $219.33 | $224.24 | +0.28% | 4,019,578 |
| May 28, 2024 | $229.06 | $230.51 | $219.85 | $223.62 | -3.22% | 4,474,362 |
| May 20, 2024 | $223.71 | $237.97 | $223.20 | $231.06 | +3.32% | 4,421,813 |
| May 13, 2024 | $223.46 | $225.46 | $220.40 | $223.64 | +0.53% | 3,740,897 |
| May 6, 2024 | $220.09 | $224.10 | $219.70 | $222.46 | +1.32% | 3,584,945 |
| Apr 29, 2024 | $242.73 | $248.12 | $213.04 | $219.56 | -9.37% | 5,963,227 |
| Apr 22, 2024 | $236.83 | $244.55 | $234.74 | $242.26 | +2.75% | 2,632,648 |
| Apr 15, 2024 | $246.27 | $246.55 | $234.45 | $235.78 | -2.94% | 3,341,620 |
| Apr 8, 2024 | $255.51 | $257.33 | $242.57 | $242.91 | -4.81% | 3,258,208 |
| Apr 1, 2024 | $255.79 | $263.37 | $250.26 | $255.19 | -0.23% | 3,046,938 |
| Mar 25, 2024 | $254.53 | $259.38 | $252.92 | $255.78 | +0.04% | 2,184,358 |
| Mar 18, 2024 | $246.83 | $256.41 | $244.84 | $255.67 | +4.14% | 3,309,433 |
| Mar 11, 2024 | $246.21 | $250.63 | $244.77 | $245.51 | -0.98% | 3,810,468 |
| Mar 4, 2024 | $247.68 | $249.87 | $243.73 | $247.95 | +0.25% | 3,076,990 |
| Feb 26, 2024 | $247.14 | $248.86 | $243.48 | $247.32 | +0.08% | 2,757,423 |
| Feb 20, 2024 | $239.61 | $248.08 | $238.36 | $247.11 | +2.38% | 2,337,703 |
| Feb 12, 2024 | $244.95 | $246.04 | $235.04 | $241.37 | -1.57% | 4,027,134 |
| Feb 5, 2024 | $231.18 | $247.63 | $229.18 | $245.23 | +5.40% | 5,358,672 |
| Jan 29, 2024 | $229.07 | $233.46 | $225.38 | $232.66 | +1.29% | 3,590,787 |
| Jan 22, 2024 | $227.50 | $229.79 | $224.51 | $229.69 | +1.43% | 3,063,491 |
| Jan 16, 2024 | $218.68 | $227.01 | $217.68 | $226.46 | +3.34% | 2,441,115 |
| Jan 8, 2024 | $214.05 | $222.82 | $212.72 | $219.14 | +2.38% | 4,135,650 |
| Jan 2, 2024 | $226.18 | $226.40 | $213.15 | $214.04 | -5.84% | 3,786,679 |
| Dec 26, 2023 | $227.30 | $229.42 | $226.10 | $227.32 | +0.30% | 1,978,884 |
| Dec 18, 2023 | $225.00 | $226.85 | $222.09 | $226.63 | +1.52% | 3,511,860 |
| Dec 11, 2023 | $215.23 | $223.45 | $214.02 | $223.23 | +4.71% | 14,208,850 |
| Dec 4, 2023 | $210.87 | $213.62 | $208.86 | $213.19 | +0.30% | 3,057,380 |
| Nov 27, 2023 | $216.26 | $217.16 | $208.30 | $212.56 | -1.91% | 5,271,485 |
| Nov 20, 2023 | $215.01 | $218.56 | $213.02 | $216.69 | +0.65% | 2,532,073 |
| Nov 13, 2023 | $211.24 | $219.71 | $210.13 | $215.29 | +1.71% | 3,481,441 |
| Nov 6, 2023 | $209.88 | $211.97 | $206.67 | $211.67 | +1.06% | 2,994,243 |
| Oct 30, 2023 | $199.59 | $210.58 | $185.04 | $209.46 | +5.31% | 4,206,657 |
| Oct 23, 2023 | $199.26 | $202.52 | $196.69 | $198.90 | -0.76% | 2,909,342 |
| Oct 16, 2023 | $207.55 | $210.87 | $200.17 | $200.42 | -3.30% | 2,552,309 |
| Oct 9, 2023 | $205.03 | $215.81 | $204.99 | $207.26 | +0.79% | 3,058,201 |
| Oct 2, 2023 | $201.76 | $208.78 | $199.09 | $205.63 | +1.92% | 4,312,648 |
| Sep 25, 2023 | $204.84 | $206.77 | $197.28 | $201.76 | -1.94% | 3,535,938 |
| Sep 18, 2023 | $206.90 | $209.97 | $203.49 | $205.76 | -0.60% | 2,303,159 |
| Sep 11, 2023 | $213.47 | $213.72 | $205.52 | $207.00 | -2.67% | 3,610,830 |
| Sep 5, 2023 | $213.47 | $215.70 | $209.90 | $212.67 | -0.24% | 2,590,188 |
| Aug 28, 2023 | $204.62 | $214.28 | $204.12 | $213.18 | +4.50% | 2,528,337 |
| Aug 21, 2023 | $200.65 | $205.71 | $199.76 | $204.00 | +1.85% | 2,078,480 |
| Aug 14, 2023 | $204.06 | $207.26 | $196.32 | $200.30 | -1.56% | 2,153,768 |
| Aug 7, 2023 | $201.00 | $205.13 | $199.44 | $203.48 | +2.84% | 2,815,079 |
| Jul 31, 2023 | $186.22 | $202.53 | $184.99 | $197.87 | +6.22% | 5,834,293 |
| Jul 24, 2023 | $189.61 | $191.57 | $185.44 | $186.28 | -1.19% | 2,388,797 |
| Jul 17, 2023 | $186.82 | $190.62 | $186.33 | $188.52 | +1.14% | 2,484,326 |
| Jul 10, 2023 | $182.75 | $190.01 | $182.50 | $186.39 | +1.67% | 2,561,293 |
| Jul 3, 2023 | $182.68 | $184.93 | $180.38 | $183.33 | -0.09% | 2,496,076 |
| Jun 26, 2023 | $177.40 | $184.38 | $170.96 | $183.50 | +3.44% | 4,357,166 |
| Jun 20, 2023 | $177.10 | $179.12 | $175.92 | $177.40 | -0.42% | 3,172,353 |
| Jun 12, 2023 | $170.59 | $180.32 | $170.04 | $178.15 | +4.52% | 4,487,602 |
| Jun 5, 2023 | $173.60 | $173.60 | $167.73 | $170.44 | -2.17% | 4,585,970 |
| May 30, 2023 | $175.19 | $176.14 | $170.96 | $174.22 | 0.00% | 3,840,323 |
| May 22, 2023 | $173.03 | $175.88 | $167.57 | $174.22 | +0.94% | 4,219,679 |
| May 15, 2023 | $170.58 | $175.97 | $168.65 | $172.59 | +1.38% | 4,229,044 |
| May 8, 2023 | $165.29 | $170.27 | $164.62 | $170.24 | +2.56% | 4,427,707 |
| May 1, 2023 | $169.71 | $172.00 | $162.59 | $165.99 | -2.12% | 6,465,720 |
| Apr 24, 2023 | $162.80 | $169.79 | $162.80 | $169.59 | +3.96% | 5,788,813 |
| Apr 17, 2023 | $187.29 | $191.58 | $160.66 | $163.13 | -12.75% | 9,850,584 |
| Apr 10, 2023 | $185.07 | $190.52 | $184.45 | $186.96 | +0.79% | 3,080,919 |
| Apr 3, 2023 | $194.09 | $195.47 | $185.32 | $185.50 | -4.82% | 2,545,227 |
| Mar 27, 2023 | $192.62 | $195.04 | $184.34 | $194.89 | +1.66% | 3,949,998 |
| Mar 20, 2023 | $188.51 | $195.63 | $187.57 | $191.71 | +1.95% | 3,080,812 |
| Mar 13, 2023 | $188.83 | $193.79 | $185.14 | $188.05 | -1.27% | 5,085,033 |
| Mar 6, 2023 | $201.91 | $203.68 | $189.15 | $190.47 | -5.53% | 2,944,551 |
| Feb 27, 2023 | $204.12 | $204.55 | $199.17 | $201.63 | -0.44% | 3,206,451 |
| Feb 21, 2023 | $213.04 | $213.04 | $201.45 | $202.53 | -5.33% | 2,916,000 |
| Feb 13, 2023 | $206.00 | $215.00 | $205.81 | $213.93 | +4.03% | 5,781,393 |
| Feb 6, 2023 | $199.33 | $205.77 | $195.26 | $205.64 | +2.27% | 6,110,496 |
| Jan 30, 2023 | $192.43 | $203.57 | $191.26 | $201.08 | +4.03% | 4,295,537 |
| Jan 23, 2023 | $198.94 | $201.78 | $189.38 | $193.29 | -2.75% | 3,820,622 |
| Jan 17, 2023 | $195.15 | $201.00 | $194.03 | $198.76 | +2.01% | 5,050,245 |
| Jan 9, 2023 | $183.80 | $195.30 | $182.87 | $194.85 | +6.35% | 2,822,411 |
| Jan 3, 2023 | $179.40 | $183.77 | $177.61 | $183.22 | +2.60% | 2,225,002 |
| Dec 27, 2022 | $179.05 | $180.66 | $175.34 | $178.58 | +0.25% | 1,689,281 |
| Dec 19, 2022 | $180.63 | $183.10 | $175.54 | $178.14 | -1.73% | 2,455,052 |
| Dec 12, 2022 | $185.93 | $197.00 | $179.44 | $181.28 | -2.26% | 3,801,774 |
| Dec 5, 2022 | $188.39 | $188.39 | $183.12 | $185.48 | -2.39% | 2,215,484 |
| Nov 28, 2022 | $187.18 | $192.00 | $182.32 | $190.02 | +0.97% | 4,520,369 |
| Nov 21, 2022 | $185.50 | $190.74 | $183.92 | $188.20 | +1.40% | 1,484,156 |
| Nov 14, 2022 | $183.74 | $186.24 | $179.50 | $185.60 | +0.68% | 1,958,835 |
| Nov 7, 2022 | $172.67 | $188.87 | $170.18 | $184.35 | +6.93% | 2,863,856 |
| Oct 31, 2022 | $171.77 | $179.26 | $166.00 | $172.41 | -0.27% | 4,779,153 |
| Oct 24, 2022 | $163.47 | $173.69 | $162.52 | $172.88 | +6.43% | 2,711,464 |
| Oct 17, 2022 | $157.28 | $163.88 | $157.28 | $162.43 | +5.42% | 3,155,506 |
| Oct 10, 2022 | $160.26 | $160.26 | $147.91 | $154.08 | -3.47% | 4,050,090 |
| Oct 3, 2022 | $157.06 | $167.79 | $156.87 | $159.62 | +2.27% | 2,976,983 |
| Sep 26, 2022 | $159.53 | $162.39 | $155.89 | $156.08 | -2.40% | 3,165,284 |
| Sep 19, 2022 | $169.27 | $170.94 | $157.70 | $159.91 | -6.39% | 2,612,932 |
| Sep 12, 2022 | $177.15 | $177.84 | $166.81 | $170.83 | -2.70% | 3,816,237 |
| Sep 6, 2022 | $169.75 | $176.75 | $167.15 | $175.57 | +4.20% | 2,335,575 |
| Aug 29, 2022 | $177.88 | $179.29 | $167.78 | $168.50 | -6.23% | 4,193,811 |
| Aug 22, 2022 | $186.07 | $187.95 | $179.38 | $179.69 | -4.61% | 4,300,195 |
| Aug 15, 2022 | $178.88 | $188.90 | $177.82 | $188.37 | +4.49% | 5,336,043 |
| Aug 8, 2022 | $180.23 | $181.30 | $172.12 | $180.27 | +0.32% | 4,196,021 |
| Aug 1, 2022 | $180.01 | $182.78 | $177.44 | $179.69 | -1.01% | 4,381,385 |
| Jul 25, 2022 | $171.08 | $182.05 | $169.20 | $181.53 | +6.72% | 3,105,567 |
| Jul 18, 2022 | $161.69 | $171.76 | $159.11 | $170.10 | +5.32% | 2,721,879 |
| Jul 11, 2022 | $160.82 | $161.69 | $154.61 | $161.51 | -0.01% | 2,354,868 |
| Jul 5, 2022 | $153.81 | $161.69 | $152.15 | $161.53 | +2.89% | 2,167,509 |
| Jun 27, 2022 | $165.00 | $166.84 | $154.22 | $157.00 | -4.47% | 3,359,918 |
| Jun 21, 2022 | $158.42 | $164.37 | $156.52 | $164.34 | +5.21% | 3,106,961 |
| Jun 13, 2022 | $163.50 | $166.69 | $154.13 | $156.20 | -6.66% | 4,270,152 |
| Jun 6, 2022 | $176.94 | $178.88 | $167.32 | $167.34 | -4.70% | 3,304,726 |
| May 31, 2022 | $170.22 | $176.30 | $168.01 | $175.59 | +2.62% | 4,140,664 |
| May 23, 2022 | $161.85 | $171.10 | $156.12 | $171.10 | +6.80% | 4,446,843 |
| May 16, 2022 | $168.37 | $173.31 | $155.39 | $160.20 | -5.40% | 3,583,463 |
| May 9, 2022 | $167.78 | $170.73 | $163.25 | $169.34 | -0.75% | 3,971,583 |
| May 2, 2022 | $163.02 | $177.57 | $159.91 | $170.62 | +4.56% | 6,140,336 |
| Apr 25, 2022 | $169.13 | $170.88 | $161.66 | $163.18 | -3.75% | 5,274,304 |
| Apr 18, 2022 | $172.72 | $181.02 | $169.27 | $169.54 | -1.98% | 5,389,202 |
| Apr 11, 2022 | $174.94 | $176.75 | $170.03 | $172.97 | -1.47% | 3,128,929 |
| Apr 4, 2022 | $177.76 | $179.72 | $174.03 | $175.55 | -1.27% | 3,490,576 |
| Mar 28, 2022 | $175.47 | $182.85 | $174.82 | $177.80 | +0.94% | 5,773,318 |
| Mar 21, 2022 | $178.96 | $180.29 | $174.08 | $176.15 | -1.81% | 2,760,692 |
| Mar 14, 2022 | $170.88 | $179.93 | $165.20 | $179.39 | +5.52% | 3,759,984 |
| Mar 7, 2022 | $170.62 | $172.82 | $162.91 | $170.00 | -0.92% | 3,366,979 |
| Feb 28, 2022 | $174.54 | $175.88 | $168.17 | $171.57 | -3.36% | 3,954,084 |
| Feb 22, 2022 | $180.44 | $183.69 | $163.29 | $177.53 | -2.33% | 4,347,253 |
| Feb 14, 2022 | $178.75 | $186.11 | $175.28 | $181.76 | +1.68% | 5,046,331 |
| Feb 7, 2022 | $192.58 | $199.77 | $178.27 | $178.75 | -7.05% | 7,066,973 |
| Jan 31, 2022 | $184.16 | $195.78 | $183.80 | $192.30 | +4.21% | 4,780,680 |
| Jan 24, 2022 | $182.37 | $188.22 | $177.40 | $184.53 | -0.07% | 4,963,914 |
| Jan 18, 2022 | $188.49 | $194.48 | $184.33 | $184.66 | -3.64% | 3,371,821 |
| Jan 10, 2022 | $196.38 | $202.78 | $188.16 | $191.64 | -3.40% | 3,931,177 |
| Jan 3, 2022 | $205.34 | $208.71 | $198.33 | $198.38 | -3.13% | 4,925,039 |
| Dec 27, 2021 | $203.45 | $207.67 | $202.64 | $204.78 | +1.00% | 1,785,340 |
| Dec 20, 2021 | $186.89 | $203.85 | $182.05 | $202.76 | +6.68% | 2,831,807 |
| Dec 13, 2021 | $193.81 | $194.07 | $185.96 | $190.07 | -2.46% | 12,249,258 |
| Dec 6, 2021 | $193.03 | $200.40 | $192.99 | $194.87 | +1.67% | 2,922,767 |
| Nov 29, 2021 | $193.86 | $196.93 | $184.71 | $191.67 | +0.27% | 4,975,140 |
| Nov 22, 2021 | $196.89 | $200.53 | $190.01 | $191.16 | -2.50% | 2,301,471 |
| Nov 15, 2021 | $191.47 | $198.10 | $189.94 | $196.06 | +2.61% | 3,473,289 |
| Nov 8, 2021 | $187.78 | $191.72 | $184.60 | $191.08 | +2.14% | 3,252,890 |
| Nov 1, 2021 | $186.79 | $189.82 | $182.02 | $187.07 | +0.23% | 4,924,975 |
| Oct 25, 2021 | $191.58 | $192.92 | $184.13 | $186.65 | -2.52% | 2,856,641 |
| Oct 18, 2021 | $178.97 | $193.11 | $178.96 | $191.47 | +7.74% | 3,893,513 |
| Oct 11, 2021 | $175.60 | $179.14 | $172.88 | $177.72 | +0.47% | 3,394,654 |
| Oct 4, 2021 | $185.24 | $187.47 | $172.24 | $176.88 | -4.75% | 4,217,271 |
| Sep 27, 2021 | $191.98 | $193.76 | $180.25 | $185.71 | -3.81% | 3,288,015 |
| Sep 20, 2021 | $187.60 | $194.31 | $185.72 | $193.06 | +1.00% | 2,789,428 |
| Sep 13, 2021 | $199.86 | $200.09 | $190.17 | $191.14 | -3.46% | 5,222,591 |
| Sep 7, 2021 | $201.80 | $202.26 | $197.71 | $197.99 | -2.32% | 2,345,096 |
| Aug 30, 2021 | $199.79 | $203.82 | $198.40 | $202.70 | +1.73% | 3,023,464 |
| Aug 23, 2021 | $196.34 | $199.45 | $195.43 | $199.25 | +1.78% | 2,749,041 |
| Aug 16, 2021 | $198.10 | $199.05 | $192.02 | $195.77 | -1.29% | 2,994,701 |
| Aug 9, 2021 | $188.97 | $198.54 | $188.00 | $198.32 | +4.35% | 3,533,945 |
| Aug 2, 2021 | $184.80 | $192.72 | $179.24 | $190.05 | +3.65% | 3,981,723 |
| Jul 26, 2021 | $180.22 | $183.78 | $178.88 | $183.35 | +1.33% | 2,615,161 |
| Jul 19, 2021 | $172.17 | $181.06 | $171.33 | $180.95 | +3.73% | 2,598,441 |
| Jul 12, 2021 | $177.63 | $178.54 | $173.87 | $174.44 | -1.99% | 2,870,088 |
| Jul 6, 2021 | $176.65 | $179.57 | $173.96 | $177.98 | +0.62% | 3,015,427 |
| Jun 28, 2021 | $172.24 | $177.68 | $171.80 | $176.89 | +2.98% | 2,962,566 |
| Jun 21, 2021 | $166.90 | $172.58 | $166.12 | $171.77 | +3.61% | 3,761,605 |
| Jun 14, 2021 | $168.68 | $173.29 | $164.63 | $165.78 | -1.71% | 5,342,049 |
| Jun 7, 2021 | $167.07 | $168.76 | $165.21 | $168.66 | +0.70% | 2,546,366 |
| Jun 1, 2021 | $165.96 | $168.23 | $162.47 | $167.49 | +1.25% | 2,861,830 |
| May 24, 2021 | $169.23 | $169.98 | $162.94 | $165.42 | -1.58% | 4,425,187 |
| May 17, 2021 | $167.89 | $169.84 | $164.35 | $168.07 | -0.81% | 3,569,103 |
| May 10, 2021 | $174.87 | $175.39 | $162.57 | $169.45 | -3.10% | 5,392,477 |
| May 3, 2021 | $180.26 | $180.77 | $166.41 | $174.87 | -1.94% | 5,261,854 |
| Apr 26, 2021 | $182.76 | $184.02 | $177.86 | $178.33 | -2.34% | 2,888,573 |
| Apr 19, 2021 | $183.10 | $184.06 | $179.72 | $182.61 | -0.76% | 3,820,726 |
| Apr 12, 2021 | $175.44 | $184.58 | $173.32 | $184.01 | +4.88% | 4,414,577 |
| Apr 5, 2021 | $170.40 | $176.33 | $169.50 | $175.44 | +3.54% | 3,611,900 |
| Mar 29, 2021 | $167.74 | $169.64 | $161.34 | $169.44 | +0.92% | 2,857,624 |
| Mar 22, 2021 | $158.20 | $168.03 | $154.53 | $167.90 | +6.25% | 4,579,147 |
| Mar 15, 2021 | $159.69 | $162.20 | $154.74 | $158.03 | -1.27% | 4,174,573 |
| Mar 8, 2021 | $154.07 | $162.00 | $152.91 | $160.06 | +3.61% | 3,650,996 |
| Mar 1, 2021 | $160.10 | $161.86 | $148.91 | $154.48 | -1.54% | 4,412,880 |
| Feb 22, 2021 | $158.60 | $162.73 | $154.01 | $156.89 | -2.40% | 3,855,593 |
| Feb 16, 2021 | $154.78 | $162.42 | $154.30 | $160.75 | +3.44% | 3,318,871 |
| Feb 8, 2021 | $152.08 | $157.94 | $149.27 | $155.40 | +2.93% | 4,529,400 |
| Feb 1, 2021 | $133.47 | $151.27 | $132.71 | $150.97 | +14.67% | 4,554,906 |
| Jan 25, 2021 | $135.82 | $137.01 | $130.22 | $131.66 | -2.70% | 4,130,662 |
| Jan 19, 2021 | $133.45 | $137.80 | $130.01 | $135.32 | +1.24% | 3,113,985 |
| Jan 11, 2021 | $133.01 | $136.23 | $131.17 | $133.66 | -0.69% | 3,800,252 |
| Jan 4, 2021 | $131.75 | $135.74 | $125.46 | $134.59 | +2.12% | 5,546,346 |
| Dec 28, 2020 | $130.75 | $133.89 | $128.84 | $131.79 | +1.98% | 2,671,970 |
| Dec 21, 2020 | $131.75 | $132.59 | $128.25 | $129.23 | -3.83% | 3,536,381 |
| Dec 14, 2020 | $131.57 | $136.63 | $128.91 | $134.37 | +2.81% | 5,141,286 |
| Dec 7, 2020 | $133.25 | $134.75 | $128.82 | $130.70 | -2.10% | 3,865,424 |
| Nov 30, 2020 | $131.50 | $134.38 | $129.06 | $133.50 | +0.96% | 4,191,075 |
| Nov 23, 2020 | $132.26 | $137.67 | $130.23 | $132.23 | +0.21% | 4,217,311 |
| Nov 16, 2020 | $139.31 | $140.82 | $131.05 | $131.95 | -4.10% | 5,072,959 |
| Nov 9, 2020 | $141.09 | $146.95 | $135.26 | $137.59 | -0.33% | 5,117,497 |
| Nov 2, 2020 | $125.17 | $139.75 | $123.22 | $138.05 | +12.60% | 4,916,829 |
| Oct 26, 2020 | $128.27 | $129.61 | $117.02 | $122.60 | -5.69% | 3,633,482 |
| Oct 19, 2020 | $130.21 | $132.25 | $127.32 | $130.00 | -0.47% | 2,022,515 |
| Oct 12, 2020 | $127.86 | $131.76 | $126.48 | $130.62 | +3.67% | 2,826,241 |
| Oct 5, 2020 | $124.35 | $127.83 | $122.52 | $125.99 | +2.02% | 3,048,534 |
| Sep 28, 2020 | $114.44 | $124.62 | $113.11 | $123.49 | +9.54% | 5,147,748 |
| Sep 21, 2020 | $110.89 | $112.86 | $105.87 | $112.74 | -0.07% | 4,425,731 |
| Sep 14, 2020 | $112.36 | $116.65 | $111.76 | $112.82 | +1.35% | 4,277,403 |
| Sep 8, 2020 | $112.14 | $114.16 | $109.05 | $111.32 | -2.56% | 3,952,231 |
| Aug 31, 2020 | $115.01 | $117.86 | $110.13 | $114.25 | -0.95% | 5,111,805 |
| Aug 24, 2020 | $111.69 | $115.84 | $110.09 | $115.34 | +3.77% | 3,815,682 |
| Aug 17, 2020 | $114.01 | $115.12 | $110.53 | $111.15 | -2.09% | 2,885,823 |
| Aug 10, 2020 | $114.23 | $119.95 | $112.81 | $113.52 | -1.09% | 3,678,854 |
| Aug 3, 2020 | $116.68 | $121.93 | $112.85 | $114.77 | -1.27% | 4,289,855 |
| Jul 27, 2020 | $115.28 | $116.79 | $112.40 | $116.25 | +1.48% | 3,066,691 |
| Jul 20, 2020 | $117.74 | $121.48 | $113.72 | $114.56 | -3.33% | 3,282,788 |
| Jul 13, 2020 | $115.11 | $119.62 | $110.98 | $118.51 | +4.10% | 3,178,850 |
| Jul 6, 2020 | $119.75 | $120.00 | $110.19 | $113.84 | -2.79% | 3,862,968 |
| Jun 29, 2020 | $112.65 | $118.76 | $111.50 | $117.11 | +7.95% | 4,693,049 |
| Jun 22, 2020 | $115.99 | $117.99 | $108.16 | $108.49 | -7.23% | 5,583,669 |
| Jun 15, 2020 | $111.00 | $121.00 | $108.64 | $116.95 | +2.50% | 5,044,495 |
| Jun 8, 2020 | $126.40 | $129.23 | $110.53 | $114.10 | -8.97% | 5,816,361 |
| Jun 1, 2020 | $110.26 | $126.00 | $109.58 | $125.34 | +13.01% | 5,269,794 |
| May 26, 2020 | $108.56 | $111.66 | $107.11 | $110.91 | +4.89% | 3,739,058 |
| May 18, 2020 | $102.48 | $109.96 | $101.49 | $105.74 | +8.11% | 5,052,164 |
| May 11, 2020 | $106.97 | $107.31 | $93.75 | $97.81 | -9.89% | 4,964,165 |
| May 4, 2020 | $106.22 | $111.30 | $104.46 | $108.54 | +1.61% | 4,347,609 |
| Apr 27, 2020 | $104.77 | $112.14 | $104.60 | $106.82 | +1.96% | 4,707,410 |
| Apr 20, 2020 | $106.47 | $107.11 | $98.12 | $104.77 | -3.72% | 5,323,746 |
| Apr 13, 2020 | $105.91 | $109.03 | $101.10 | $108.82 | +2.41% | 4,556,213 |
| Apr 6, 2020 | $92.64 | $107.81 | $91.30 | $106.26 | +22.29% | 4,798,764 |
| Mar 30, 2020 | $92.01 | $98.41 | $85.78 | $86.89 | -7.32% | 7,182,914 |
| Mar 23, 2020 | $78.38 | $101.90 | $73.39 | $93.75 | +17.84% | 9,081,720 |
| Mar 16, 2020 | $88.06 | $91.58 | $75.20 | $79.56 | -21.46% | 10,484,080 |
| Mar 9, 2020 | $102.15 | $105.52 | $91.25 | $101.30 | -9.21% | 12,827,933 |
| Mar 2, 2020 | $115.36 | $120.91 | $108.32 | $111.58 | -2.31% | 8,241,873 |
| Feb 24, 2020 | $131.39 | $132.87 | $110.92 | $114.22 | -14.70% | 9,006,434 |
| Feb 18, 2020 | $137.47 | $138.44 | $133.15 | $133.91 | -3.17% | 3,298,221 |
| Feb 10, 2020 | $132.71 | $138.96 | $132.50 | $138.29 | +4.24% | 5,503,522 |
| Feb 3, 2020 | $130.74 | $138.45 | $130.54 | $132.66 | +1.69% | 6,352,563 |
| Jan 27, 2020 | $135.48 | $136.47 | $129.92 | $130.45 | -5.42% | 4,962,911 |
| Jan 21, 2020 | $136.14 | $139.50 | $135.47 | $137.92 | +0.78% | 4,783,768 |
| Jan 13, 2020 | $142.76 | $146.09 | $136.08 | $136.85 | -3.87% | 6,210,577 |
| Jan 6, 2020 | $141.00 | $143.93 | $140.30 | $142.36 | +0.15% | 4,462,834 |
| Dec 30, 2019 | $143.87 | $144.49 | $141.78 | $142.15 | -1.26% | 3,222,883 |
| Dec 23, 2019 | $144.00 | $144.95 | $141.96 | $143.96 | +0.03% | 2,391,643 |
| Dec 16, 2019 | $139.07 | $144.21 | $138.46 | $143.92 | +4.46% | 10,499,227 |
| Dec 9, 2019 | $136.37 | $137.88 | $134.00 | $137.77 | +0.81% | 2,863,822 |
| Dec 2, 2019 | $135.90 | $136.89 | $130.82 | $136.66 | +1.19% | 3,892,475 |
| Nov 25, 2019 | $137.04 | $138.49 | $133.98 | $135.05 | -1.02% | 2,958,790 |
| Nov 18, 2019 | $136.10 | $138.88 | $135.71 | $136.44 | -0.08% | 3,277,760 |
| Nov 11, 2019 | $132.98 | $136.63 | $132.25 | $136.55 | +2.27% | 4,766,916 |
| Nov 4, 2019 | $132.34 | $136.31 | $131.41 | $133.52 | +1.77% | 5,524,748 |
| Oct 28, 2019 | $126.08 | $132.35 | $124.91 | $131.20 | +5.08% | 5,821,525 |
| Oct 21, 2019 | $124.36 | $125.22 | $121.75 | $124.86 | +0.77% | 3,929,508 |
| Oct 14, 2019 | $123.62 | $125.00 | $122.70 | $123.91 | -0.40% | 4,113,636 |
| Oct 7, 2019 | $122.34 | $125.41 | $120.92 | $124.41 | +1.64% | 6,414,743 |
| Sep 30, 2019 | $122.42 | $124.52 | $117.55 | $122.40 | +0.50% | 7,164,286 |
| Sep 23, 2019 | $120.88 | $124.34 | $117.05 | $121.79 | +0.60% | 9,926,106 |
| Sep 16, 2019 | $111.60 | $122.91 | $110.52 | $121.06 | +8.37% | 39,046,439 |
| Sep 9, 2019 | $119.00 | $119.32 | $110.09 | $111.71 | -5.64% | 3,872,946 |
| Sep 3, 2019 | $115.52 | $119.99 | $113.95 | $118.39 | +2.50% | 2,854,936 |
| Aug 26, 2019 | $114.15 | $116.50 | $111.50 | $115.50 | +2.91% | 3,861,836 |
| Aug 19, 2019 | $113.35 | $117.95 | $111.75 | $112.23 | +0.48% | 2,438,051 |
| Aug 12, 2019 | $114.00 | $114.63 | $108.35 | $111.69 | -2.65% | 2,747,934 |
| Aug 5, 2019 | $111.69 | $115.35 | $105.99 | $114.73 | -1.38% | 4,608,814 |
| Jul 29, 2019 | $114.39 | $120.82 | $112.11 | $116.34 | +1.66% | 5,286,150 |
| Jul 22, 2019 | $113.24 | $115.98 | $112.15 | $114.44 | +1.72% | 2,616,683 |
| Jul 15, 2019 | $116.22 | $116.47 | $111.35 | $112.51 | -3.19% | 4,232,828 |
| Jul 8, 2019 | $113.09 | $116.34 | $109.29 | $116.22 | +2.14% | 4,104,507 |
| Jul 1, 2019 | $112.95 | $114.34 | $111.41 | $113.79 | +2.51% | 2,773,414 |
| Jun 24, 2019 | $108.69 | $111.42 | $107.25 | $111.00 | +2.22% | 5,033,403 |
| Jun 17, 2019 | $104.22 | $109.87 | $103.40 | $108.59 | +4.17% | 4,935,135 |
| Jun 10, 2019 | $105.90 | $107.97 | $104.18 | $104.24 | -0.59% | 2,562,287 |
| Jun 3, 2019 | $98.44 | $106.10 | $98.34 | $104.86 | +6.52% | 3,281,539 |
| May 28, 2019 | $103.64 | $104.55 | $97.93 | $98.44 | -4.60% | 3,260,483 |
| May 20, 2019 | $103.41 | $106.63 | $101.91 | $103.19 | -1.10% | 3,018,837 |
| May 13, 2019 | $104.29 | $106.72 | $101.87 | $104.34 | -2.07% | 3,660,240 |
| May 6, 2019 | $106.96 | $109.21 | $103.37 | $106.55 | -2.33% | 3,240,376 |
| Apr 29, 2019 | $105.12 | $111.59 | $104.02 | $109.09 | +3.61% | 3,173,425 |
| Apr 22, 2019 | $105.24 | $106.98 | $104.04 | $105.29 | -0.09% | 2,841,791 |
| Apr 15, 2019 | $107.41 | $108.57 | $104.66 | $105.39 | -1.50% | 3,048,581 |
| Apr 8, 2019 | $100.54 | $107.26 | $99.18 | $107.00 | +6.16% | 4,667,841 |
| Apr 1, 2019 | $97.27 | $101.18 | $97.05 | $100.79 | +4.59% | 3,122,477 |
| Mar 25, 2019 | $95.98 | $96.76 | $93.77 | $96.37 | +0.52% | 3,811,901 |
| Mar 18, 2019 | $97.62 | $99.29 | $95.84 | $95.87 | -1.99% | 3,476,153 |
| Mar 11, 2019 | $92.56 | $97.82 | $92.37 | $97.82 | +5.98% | 4,232,932 |
| Mar 4, 2019 | $95.00 | $95.50 | $90.53 | $92.30 | -2.67% | 2,833,841 |
| Feb 25, 2019 | $96.20 | $97.06 | $93.56 | $94.83 | -0.96% | 3,445,167 |
| Feb 19, 2019 | $94.41 | $96.11 | $93.85 | $95.75 | +0.96% | 2,731,832 |
| Feb 11, 2019 | $90.20 | $94.85 | $90.02 | $94.84 | +5.02% | 4,526,074 |
| Feb 4, 2019 | $83.98 | $91.21 | $83.31 | $90.31 | +8.09% | 5,740,609 |
| Jan 28, 2019 | $80.87 | $84.01 | $80.85 | $83.55 | +1.94% | 3,750,658 |
| Jan 22, 2019 | $81.47 | $82.59 | $79.77 | $81.96 | +0.33% | 3,201,755 |
| Jan 14, 2019 | $80.32 | $82.14 | $79.08 | $81.69 | +1.36% | 4,861,657 |
| Jan 7, 2019 | $78.21 | $83.23 | $77.26 | $80.59 | +3.48% | 5,448,713 |
| Dec 31, 2018 | $80.50 | $81.18 | $76.07 | $77.88 | -2.34% | 4,076,416 |
| Dec 24, 2018 | $77.00 | $82.00 | $74.32 | $79.75 | +3.16% | 2,917,167 |
| Dec 17, 2018 | $87.22 | $87.63 | $76.86 | $77.31 | -11.86% | 7,050,184 |
| Dec 10, 2018 | $90.75 | $93.24 | $87.65 | $87.71 | -4.12% | 6,649,736 |
| Dec 3, 2018 | $93.50 | $96.75 | $91.06 | $91.48 | -1.29% | 6,599,538 |
| Nov 26, 2018 | $88.50 | $93.92 | $87.91 | $92.68 | +5.47% | 6,535,420 |
| Nov 19, 2018 | $89.34 | $89.90 | $85.20 | $87.87 | -1.76% | 2,769,175 |
| Nov 12, 2018 | $90.14 | $91.24 | $86.38 | $89.44 | -1.80% | 3,825,259 |
| Nov 5, 2018 | $88.16 | $91.77 | $86.66 | $91.08 | +3.45% | 5,696,125 |
| Oct 29, 2018 | $80.43 | $92.18 | $77.75 | $88.04 | +10.51% | 8,273,717 |
| Oct 22, 2018 | $80.94 | $83.44 | $78.74 | $79.67 | -1.28% | 4,753,737 |
| Oct 15, 2018 | $82.15 | $84.87 | $80.38 | $80.70 | -2.03% | 3,368,641 |
| Oct 8, 2018 | $85.09 | $85.30 | $80.31 | $82.37 | -3.85% | 4,811,955 |
| Oct 1, 2018 | $89.23 | $89.27 | $84.99 | $85.67 | -3.65% | 3,797,510 |
| Sep 24, 2018 | $88.87 | $89.92 | $87.66 | $88.92 | -0.18% | 4,401,341 |
| Sep 17, 2018 | $90.01 | $90.48 | $88.00 | $89.08 | -1.19% | 5,468,479 |
| Sep 10, 2018 | $87.63 | $90.50 | $87.07 | $90.15 | +2.84% | 3,017,100 |
| Sep 4, 2018 | $87.94 | $89.17 | $86.21 | $87.66 | +0.11% | 2,843,281 |
| Aug 27, 2018 | $86.78 | $88.81 | $86.78 | $87.56 | +0.89% | 2,687,448 |
| Aug 20, 2018 | $86.44 | $87.20 | $84.85 | $86.79 | +0.94% | 4,479,692 |
| Aug 13, 2018 | $84.84 | $86.52 | $84.37 | $85.98 | +1.57% | 4,070,371 |
| Aug 6, 2018 | $84.85 | $86.59 | $84.36 | $84.65 | -0.68% | 3,372,496 |
| Jul 30, 2018 | $84.78 | $87.48 | $82.16 | $85.23 | +0.66% | 4,406,307 |
| Jul 23, 2018 | $86.62 | $87.45 | $84.38 | $84.67 | -2.01% | 3,816,848 |
| Jul 16, 2018 | $85.39 | $88.36 | $84.01 | $86.41 | +1.33% | 3,324,561 |
| Jul 9, 2018 | $83.21 | $85.93 | $82.93 | $85.28 | +2.86% | 3,227,299 |
| Jul 2, 2018 | $80.27 | $83.12 | $80.07 | $82.91 | +2.62% | 3,202,920 |
| Jun 25, 2018 | $83.72 | $84.00 | $80.50 | $80.79 | -3.56% | 4,063,823 |
| Jun 18, 2018 | $85.14 | $85.82 | $83.34 | $83.77 | -1.99% | 5,591,836 |
| Jun 11, 2018 | $84.88 | $85.55 | $81.75 | $85.47 | +0.90% | 5,810,852 |
| Jun 4, 2018 | $80.99 | $85.49 | $80.99 | $84.71 | +4.58% | 4,145,014 |
| May 29, 2018 | $80.05 | $81.97 | $79.98 | $81.00 | +0.38% | 3,639,339 |
| May 21, 2018 | $79.02 | $81.08 | $78.53 | $80.69 | +2.46% | 3,395,368 |
| May 14, 2018 | $78.82 | $79.55 | $77.79 | $78.75 | +0.14% | 2,951,751 |
| May 7, 2018 | $75.52 | $79.00 | $75.19 | $78.64 | +4.13% | 3,708,013 |
| Apr 30, 2018 | $71.51 | $78.79 | $71.03 | $75.52 | +5.46% | 5,884,723 |
| Apr 23, 2018 | $71.92 | $72.53 | $69.97 | $71.61 | +0.11% | 2,473,432 |
| Apr 16, 2018 | $69.68 | $72.88 | $69.05 | $71.53 | +2.79% | 2,806,644 |
| Apr 9, 2018 | $68.62 | $70.59 | $68.36 | $69.59 | +2.41% | 2,841,510 |
| Apr 2, 2018 | $70.27 | $70.80 | $67.44 | $67.95 | -3.36% | 3,568,730 |
| Mar 26, 2018 | $70.74 | $72.69 | $69.26 | $70.31 | +0.57% | 2,923,541 |
| Mar 19, 2018 | $75.35 | $75.63 | $69.87 | $69.91 | -7.81% | 4,552,369 |
| Mar 12, 2018 | $74.35 | $76.14 | $73.04 | $75.84 | +1.96% | 3,728,502 |
| Mar 5, 2018 | $72.78 | $74.85 | $72.15 | $74.38 | +1.70% | 4,587,797 |
| Feb 26, 2018 | $72.56 | $74.96 | $71.19 | $73.14 | +1.53% | 4,161,101 |
| Feb 20, 2018 | $70.87 | $72.55 | $70.60 | $72.04 | +0.81% | 3,760,807 |
| Feb 12, 2018 | $69.24 | $71.89 | $67.81 | $71.46 | +3.36% | 4,955,749 |
| Feb 5, 2018 | $75.41 | $76.44 | $66.88 | $69.14 | -8.93% | 10,766,439 |
| Jan 29, 2018 | $75.33 | $76.73 | $74.33 | $75.92 | +0.32% | 4,333,152 |
| Jan 22, 2018 | $75.01 | $76.34 | $74.48 | $75.68 | +0.62% | 2,548,454 |
| Jan 16, 2018 | $73.30 | $75.27 | $72.08 | $75.21 | +3.20% | 2,322,409 |
| Jan 8, 2018 | $72.59 | $74.01 | $71.50 | $72.88 | -0.08% | 3,485,099 |
| Jan 2, 2018 | $69.73 | $73.57 | $69.03 | $72.94 | +4.96% | 3,171,062 |
| Dec 26, 2017 | $69.08 | $71.30 | $68.45 | $69.49 | +0.42% | 1,672,767 |
| Dec 18, 2017 | $69.00 | $70.94 | $67.94 | $69.20 | +1.10% | 3,203,723 |
| Dec 11, 2017 | $69.53 | $70.49 | $67.24 | $68.45 | -1.88% | 4,140,484 |
| Dec 4, 2017 | $69.30 | $70.67 | $68.02 | $69.76 | +0.90% | 4,009,199 |
| Nov 27, 2017 | $66.32 | $70.11 | $66.00 | $69.14 | +4.17% | 5,117,248 |
| Nov 20, 2017 | $66.11 | $67.28 | $65.98 | $66.37 | +0.39% | 2,130,430 |
| Nov 13, 2017 | $67.02 | $67.99 | $65.59 | $66.11 | -1.71% | 3,119,296 |
| Nov 6, 2017 | $70.03 | $70.24 | $66.48 | $67.26 | -3.97% | 3,724,610 |
| Oct 30, 2017 | $69.45 | $70.71 | $67.85 | $70.04 | +0.63% | 3,763,580 |
| Oct 23, 2017 | $69.83 | $70.19 | $68.01 | $69.60 | -0.03% | 3,466,884 |
| Oct 16, 2017 | $67.95 | $69.62 | $66.74 | $69.62 | +2.26% | 3,901,779 |
| Oct 9, 2017 | $69.75 | $71.53 | $66.64 | $68.08 | -2.24% | 4,688,648 |
| Oct 2, 2017 | $66.08 | $70.17 | $66.08 | $69.64 | +5.52% | 4,928,847 |
| Sep 25, 2017 | $64.19 | $66.80 | $63.40 | $66.00 | +2.80% | 3,771,370 |
| Sep 18, 2017 | $62.22 | $64.32 | $61.91 | $64.20 | +3.73% | 3,317,861 |
| Sep 11, 2017 | $59.48 | $62.41 | $59.48 | $61.89 | +4.97% | 5,258,655 |
| Sep 5, 2017 | $61.78 | $61.84 | $58.57 | $58.96 | -5.01% | 3,274,913 |
| Aug 28, 2017 | $62.15 | $63.59 | $61.04 | $62.07 | -0.13% | 3,399,799 |
| Aug 21, 2017 | $60.36 | $62.57 | $59.78 | $62.15 | +2.91% | 3,003,226 |
| Aug 14, 2017 | $62.15 | $62.39 | $60.38 | $60.39 | -1.10% | 2,563,675 |
| Aug 7, 2017 | $63.12 | $64.23 | $60.71 | $61.06 | -3.54% | 2,845,247 |
| Jul 31, 2017 | $63.49 | $65.39 | $63.29 | $63.30 | -0.11% | 3,547,359 |
| Jul 24, 2017 | $63.00 | $64.23 | $62.86 | $63.37 | -0.24% | 2,386,321 |
| Jul 17, 2017 | $63.50 | $64.52 | $62.95 | $63.52 | -0.06% | 3,087,100 |
| Jul 10, 2017 | $62.30 | $64.00 | $62.29 | $63.56 | +1.92% | 3,614,364 |
| Jul 3, 2017 | $62.55 | $63.60 | $61.14 | $62.36 | -0.27% | 3,486,976 |
| Jun 26, 2017 | $65.91 | $66.33 | $62.26 | $62.53 | -4.12% | 4,439,436 |
| Jun 19, 2017 | $62.34 | $65.47 | $61.68 | $65.22 | +5.30% | 5,077,996 |
| Jun 12, 2017 | $60.21 | $62.14 | $59.55 | $61.94 | +1.89% | 5,129,950 |
| Jun 5, 2017 | $61.22 | $63.20 | $60.16 | $60.79 | -0.73% | 4,257,711 |
| May 30, 2017 | $59.26 | $61.59 | $58.84 | $61.24 | +3.22% | 3,915,682 |
| May 22, 2017 | $57.42 | $59.55 | $56.96 | $59.33 | +3.92% | 4,367,944 |
| May 15, 2017 | $58.60 | $59.83 | $55.80 | $57.09 | -2.79% | 5,954,056 |
| May 8, 2017 | $58.63 | $60.00 | $57.74 | $58.73 | -0.05% | 2,950,107 |
| May 1, 2017 | $59.36 | $60.33 | $58.35 | $58.76 | -0.56% | 4,278,141 |
| Apr 24, 2017 | $58.62 | $60.27 | $58.44 | $59.09 | +2.30% | 3,563,138 |
| Apr 17, 2017 | $56.89 | $58.31 | $56.74 | $57.76 | +1.73% | 2,840,298 |
| Apr 10, 2017 | $58.09 | $58.52 | $56.57 | $56.78 | -2.00% | 2,672,245 |
| Apr 3, 2017 | $58.00 | $58.31 | $57.15 | $57.94 | +0.40% | 4,382,629 |
| Mar 27, 2017 | $57.27 | $58.07 | $56.10 | $57.71 | +0.14% | 5,035,021 |
| Mar 20, 2017 | $60.20 | $60.30 | $57.39 | $57.63 | -4.52% | 4,357,092 |
| Mar 13, 2017 | $59.14 | $61.00 | $58.67 | $60.36 | +1.96% | 4,973,840 |
| Mar 6, 2017 | $59.37 | $60.22 | $58.93 | $59.20 | -0.24% | 5,016,229 |
| Feb 27, 2017 | $59.09 | $60.12 | $58.67 | $59.34 | -0.07% | 4,246,653 |
| Feb 21, 2017 | $59.99 | $60.50 | $58.88 | $59.38 | -1.02% | 3,413,727 |
| Feb 13, 2017 | $59.00 | $60.00 | $58.48 | $59.99 | +2.18% | 5,032,637 |
| Feb 6, 2017 | $53.47 | $59.49 | $53.11 | $58.71 | +10.05% | 7,898,642 |
| Jan 30, 2017 | $51.07 | $53.48 | $50.49 | $53.35 | +3.63% | 5,233,937 |
| Jan 23, 2017 | $52.00 | $52.47 | $50.82 | $51.48 | -1.04% | 3,446,479 |
| Jan 17, 2017 | $53.34 | $53.51 | $51.59 | $52.02 | -2.25% | 1,922,983 |
| Jan 9, 2017 | $51.84 | $53.29 | $51.04 | $53.22 | +2.96% | 2,548,057 |
| Jan 3, 2017 | $52.31 | $52.66 | $51.34 | $51.69 | -0.77% | 2,953,945 |
| Dec 27, 2016 | $53.18 | $53.43 | $51.92 | $52.09 | -1.77% | 1,231,220 |
| Dec 19, 2016 | $53.10 | $53.64 | $51.78 | $53.03 | +0.34% | 2,834,604 |
| Dec 12, 2016 | $52.98 | $53.71 | $52.48 | $52.85 | -1.09% | 4,066,571 |
| Dec 5, 2016 | $53.03 | $55.47 | $52.30 | $53.43 | +1.12% | 4,158,132 |
| Nov 28, 2016 | $51.22 | $53.29 | $51.12 | $52.84 | +1.93% | 4,722,109 |
| Nov 21, 2016 | $51.32 | $51.93 | $51.00 | $51.84 | +0.80% | 2,707,071 |
| Nov 14, 2016 | $47.15 | $52.30 | $46.72 | $51.43 | – | 7,022,876 |
Seasonality
CDW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 2.4% | -2.3% | 2.6% | 0.5% | 3.9% | 3.4% | 1.9% | -2.3% | 2.9% | 2.0% | -0.3% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.2% | -2.5% | -1.3% | 13.1% | -7.8% | 12.1% | 5.1% | 3.0% | -15.5% | 20.0% | ||
| 2025 | 14.4% | -10.2% | -10.1% | 0.2% | 12.7% | -1.0% | -2.4% | -5.2% | -3.3% | 0.1% | -9.1% | -5.6% |
| 2024 | -0.3% | 8.9% | 3.9% | -5.4% | -7.3% | 0.1% | -2.6% | 3.7% | 0.3% | -16.8% | -6.2% | -1.1% |
| 2023 | 9.8% | 3.6% | -3.7% | -13.0% | 1.6% | 6.9% | 1.9% | 13.2% | -4.4% | -0.7% | 5.5% | 7.8% |
| 2022 | -7.7% | -8.5% | 3.7% | -8.8% | 4.4% | -7.2% | 15.2% | -5.7% | -8.6% | 10.7% | 9.5% | -5.3% |
| 2021 | -0.1% | 19.5% | 5.6% | 7.6% | -7.0% | 5.6% | 5.0% | 9.6% | -9.3% | 2.5% | 1.7% | 8.1% |
| 2020 | -8.7% | -12.2% | -18.3% | 18.8% | 0.4% | 4.8% | 0.1% | -1.9% | 5.2% | 2.6% | 6.8% | 1.0% |
| 2019 | 2.7% | 13.1% | 2.6% | 9.6% | -6.5% | 12.8% | 6.5% | -2.0% | 6.7% | 3.8% | 5.9% | 5.8% |
| 2018 | 7.6% | -2.2% | -3.6% | 1.4% | 12.6% | 0.9% | 4.1% | 4.4% | 1.6% | 1.2% | 3.3% | -12.5% |
| 2017 | -1.1% | 14.7% | -2.0% | 2.4% | 2.1% | 3.9% | 1.4% | 0.2% | 4.1% | 6.1% | 0.3% | -0.7% |