Church & Dwight Co Inc (CHD) stock
CHDNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3025% above fair value
$107.23+1.23 (+1.16%)
Close on Oct 30, 2026Market cap $25.44BP/E 33.0Yield 1.10%
Price history
Church & Dwight share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.23
+1.16% on the day
52-week range
$81.33 – $111.23
-3.6% from the high
Change over 52 weeks
+31.1%
From $81.80 on Oct 30, 2025
Average volume
1.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $105.05 | $111.23 | $103.81 | $107.23 | +1.94% | 11,215,099 |
| Oct 19, 2026 | $103.55 | $108.93 | $103.19 | $105.19 | +0.63% | 10,769,850 |
| Oct 12, 2026 | $98.11 | $105.54 | $97.86 | $104.53 | +6.54% | 9,992,570 |
| Oct 5, 2026 | $94.64 | $98.28 | $94.24 | $98.11 | +4.03% | 8,978,052 |
| Sep 28, 2026 | $95.80 | $95.97 | $93.33 | $94.31 | -2.15% | 10,862,872 |
| Sep 21, 2026 | $94.55 | $97.04 | $94.36 | $96.38 | +1.72% | 6,972,303 |
| Sep 14, 2026 | $95.26 | $96.28 | $93.38 | $94.75 | +0.64% | 10,076,006 |
| Sep 8, 2026 | $97.65 | $98.14 | $93.04 | $94.15 | -4.46% | 8,562,733 |
| Aug 31, 2026 | $100.81 | $101.34 | $97.72 | $98.55 | -2.68% | 9,136,539 |
| Aug 24, 2026 | $99.64 | $103.23 | $99.64 | $101.26 | +2.49% | 7,774,054 |
| Aug 17, 2026 | $100.08 | $101.24 | $96.27 | $98.80 | -2.47% | 8,715,879 |
| Aug 10, 2026 | $102.36 | $103.66 | $100.02 | $101.30 | -1.88% | 7,412,140 |
| Aug 3, 2026 | $100.49 | $104.31 | $99.10 | $103.24 | +4.48% | 10,259,878 |
| Jul 27, 2026 | $97.91 | $101.68 | $94.88 | $98.81 | +1.20% | 12,508,566 |
| Jul 20, 2026 | $97.50 | $97.98 | $95.01 | $97.64 | -0.44% | 7,102,202 |
| Jul 13, 2026 | $97.31 | $100.93 | $94.30 | $98.07 | +1.77% | 8,351,120 |
| Jul 6, 2026 | $98.07 | $100.49 | $94.63 | $96.36 | -2.27% | 8,346,116 |
| Jun 29, 2026 | $98.67 | $98.94 | $96.00 | $98.60 | -0.98% | 7,304,756 |
| Jun 22, 2026 | $95.20 | $100.00 | $93.67 | $99.58 | +4.13% | 10,183,658 |
| Jun 15, 2026 | $97.90 | $100.12 | $95.59 | $95.63 | -1.98% | 11,633,822 |
| Jun 8, 2026 | $95.82 | $98.78 | $94.75 | $97.56 | +0.85% | 7,573,848 |
| Jun 1, 2026 | $95.57 | $98.03 | $92.57 | $96.74 | +1.16% | 11,542,718 |
| May 26, 2026 | $96.11 | $99.47 | $95.58 | $95.63 | -0.64% | 8,648,932 |
| May 18, 2026 | $94.19 | $97.74 | $94.19 | $96.25 | +2.34% | 8,094,761 |
| May 11, 2026 | $93.30 | $96.82 | $90.05 | $94.05 | +0.65% | 11,146,117 |
| May 4, 2026 | $94.52 | $95.98 | $90.66 | $93.44 | -2.69% | 10,268,003 |
| Apr 27, 2026 | $96.34 | $100.62 | $94.48 | $96.02 | +1.05% | 12,136,521 |
| Apr 20, 2026 | $96.76 | $97.13 | $91.79 | $95.02 | -1.92% | 9,075,650 |
| Apr 13, 2026 | $95.60 | $97.07 | $93.64 | $96.88 | +1.53% | 8,932,560 |
| Apr 6, 2026 | $92.85 | $96.83 | $92.05 | $95.42 | +2.77% | 9,757,254 |
| Mar 30, 2026 | $94.98 | $95.13 | $91.35 | $92.85 | -1.94% | 7,275,463 |
| Mar 23, 2026 | $95.60 | $95.77 | $92.81 | $94.69 | 0.00% | 10,107,729 |
| Mar 16, 2026 | $98.51 | $99.04 | $93.67 | $94.69 | -3.13% | 13,252,918 |
| Mar 9, 2026 | $99.94 | $102.51 | $97.22 | $97.75 | -2.93% | 11,507,483 |
| Mar 2, 2026 | $104.09 | $104.58 | $98.32 | $100.70 | -3.97% | 8,637,383 |
| Feb 23, 2026 | $102.66 | $106.04 | $102.23 | $104.86 | +1.73% | 8,673,955 |
| Feb 17, 2026 | $101.60 | $103.55 | $99.43 | $103.08 | +1.61% | 8,374,611 |
| Feb 9, 2026 | $100.38 | $102.12 | $97.81 | $101.45 | +0.92% | 10,666,434 |
| Feb 2, 2026 | $97.28 | $102.19 | $95.82 | $100.53 | +4.45% | 13,630,079 |
| Jan 26, 2026 | $92.57 | $98.63 | $91.14 | $96.25 | +4.13% | 16,015,488 |
| Jan 20, 2026 | $90.59 | $94.18 | $90.39 | $92.43 | +2.01% | 14,388,990 |
| Jan 12, 2026 | $85.80 | $91.13 | $85.17 | $90.61 | +5.63% | 13,620,717 |
| Jan 5, 2026 | $82.26 | $86.49 | $81.57 | $85.78 | +3.80% | 11,661,755 |
| Dec 29, 2025 | $85.59 | $85.73 | $82.40 | $82.64 | -3.22% | 5,848,949 |
| Dec 22, 2025 | $84.21 | $86.04 | $83.89 | $85.39 | +0.36% | 5,036,886 |
| Dec 15, 2025 | $84.89 | $87.77 | $83.88 | $85.08 | +0.56% | 14,307,869 |
| Dec 8, 2025 | $83.78 | $85.32 | $81.49 | $84.61 | +0.11% | 16,353,838 |
| Dec 1, 2025 | $84.88 | $85.11 | $82.97 | $84.52 | -0.75% | 12,701,734 |
| Nov 24, 2025 | $83.75 | $85.30 | $82.30 | $85.16 | +1.36% | 9,488,911 |
| Nov 17, 2025 | $83.72 | $85.11 | $81.80 | $84.02 | -0.10% | 11,853,646 |
| Nov 10, 2025 | $86.11 | $86.47 | $83.93 | $84.10 | -3.18% | 11,318,520 |
| Nov 3, 2025 | $87.37 | $87.47 | $84.65 | $86.86 | -0.95% | 11,893,469 |
| Oct 27, 2025 | $85.70 | $88.18 | $81.33 | $87.69 | +2.10% | 17,406,908 |
| Oct 20, 2025 | $88.45 | $89.69 | $85.67 | $85.89 | -2.93% | 10,038,604 |
| Oct 13, 2025 | $86.66 | $88.59 | $86.08 | $88.48 | +0.89% | 9,212,830 |
| Oct 6, 2025 | $87.92 | $90.64 | $87.30 | $87.70 | -0.23% | 9,720,878 |
| Sep 29, 2025 | $86.40 | $88.84 | $85.08 | $87.90 | +1.38% | 10,041,842 |
| Sep 22, 2025 | $90.37 | $90.55 | $85.61 | $86.70 | -4.04% | 12,182,474 |
| Sep 15, 2025 | $93.04 | $93.28 | $90.22 | $90.35 | -2.79% | 12,289,450 |
| Sep 8, 2025 | $95.40 | $95.42 | $92.24 | $92.94 | -2.99% | 8,139,571 |
| Sep 2, 2025 | $93.46 | $96.53 | $92.00 | $95.80 | +2.83% | 8,036,311 |
| Aug 25, 2025 | $94.74 | $95.08 | $91.70 | $93.16 | -1.96% | 8,994,394 |
| Aug 18, 2025 | $92.62 | $95.98 | $92.38 | $95.02 | +2.75% | 9,764,844 |
| Aug 11, 2025 | $91.02 | $94.38 | $90.99 | $92.48 | +1.72% | 10,720,861 |
| Aug 4, 2025 | $93.30 | $94.17 | $90.51 | $90.92 | -3.29% | 11,271,442 |
| Jul 28, 2025 | $96.83 | $97.36 | $92.04 | $94.01 | -3.31% | 16,348,823 |
| Jul 21, 2025 | $96.45 | $98.78 | $96.06 | $97.23 | +0.65% | 10,234,242 |
| Jul 14, 2025 | $97.05 | $97.65 | $95.28 | $96.60 | -1.48% | 9,157,327 |
| Jul 7, 2025 | $98.32 | $99.86 | $97.23 | $98.05 | -0.37% | 9,615,133 |
| Jun 30, 2025 | $94.65 | $98.69 | $94.64 | $98.41 | +3.83% | 8,053,284 |
| Jun 23, 2025 | $96.23 | $97.20 | $94.49 | $94.78 | -1.71% | 11,037,526 |
| Jun 16, 2025 | $97.44 | $98.72 | $95.38 | $96.43 | -0.68% | 12,785,174 |
| Jun 9, 2025 | $98.64 | $99.68 | $96.92 | $97.09 | -2.00% | 9,564,341 |
| Jun 2, 2025 | $98.42 | $100.69 | $97.59 | $99.07 | +0.77% | 11,822,148 |
| May 26, 2025 | $95.45 | $99.16 | $94.67 | $98.31 | +2.47% | 14,162,593 |
| May 19, 2025 | $95.82 | $96.96 | $94.47 | $95.94 | +0.13% | 10,970,357 |
| May 12, 2025 | $91.25 | $95.94 | $90.99 | $95.82 | +4.64% | 14,146,254 |
| May 5, 2025 | $93.28 | $93.65 | $91.08 | $91.57 | -1.47% | 10,036,886 |
| Apr 28, 2025 | $99.16 | $100.04 | $91.77 | $92.94 | -6.41% | 16,216,735 |
| Apr 21, 2025 | $105.00 | $105.53 | $98.35 | $99.31 | -5.75% | 12,440,127 |
| Apr 14, 2025 | $104.54 | $107.05 | $102.56 | $105.37 | +0.98% | 6,932,825 |
| Apr 7, 2025 | $103.61 | $106.17 | $100.00 | $104.35 | -1.64% | 11,438,765 |
| Mar 31, 2025 | $109.51 | $113.91 | $105.87 | $106.09 | -2.77% | 12,336,440 |
| Mar 24, 2025 | $106.80 | $109.49 | $104.23 | $109.11 | +1.83% | 5,885,535 |
| Mar 17, 2025 | $108.85 | $110.24 | $106.57 | $107.15 | -1.79% | 8,166,944 |
| Mar 10, 2025 | $113.39 | $116.46 | $108.17 | $109.10 | -2.88% | 8,443,629 |
| Mar 3, 2025 | $110.84 | $114.60 | $110.01 | $112.33 | +1.02% | 8,288,891 |
| Feb 24, 2025 | $104.86 | $111.36 | $104.86 | $111.20 | +5.57% | 8,989,428 |
| Feb 18, 2025 | $104.17 | $105.58 | $103.03 | $105.33 | +0.31% | 6,037,780 |
| Feb 10, 2025 | $104.78 | $107.89 | $103.74 | $105.00 | -0.02% | 6,701,483 |
| Feb 3, 2025 | $105.01 | $107.99 | $104.30 | $105.02 | -0.47% | 7,862,521 |
| Jan 27, 2025 | $108.16 | $109.67 | $104.78 | $105.52 | -0.69% | 9,672,445 |
| Jan 21, 2025 | $106.95 | $108.05 | $105.01 | $106.25 | -0.21% | 5,496,894 |
| Jan 13, 2025 | $102.05 | $107.09 | $100.99 | $106.47 | +4.98% | 9,095,964 |
| Jan 6, 2025 | $103.78 | $104.54 | $100.86 | $101.42 | -3.08% | 6,320,472 |
| Dec 30, 2024 | $105.39 | $105.67 | $103.08 | $104.64 | -1.23% | 3,873,552 |
| Dec 23, 2024 | $106.10 | $107.31 | $104.78 | $105.94 | -0.15% | 2,602,407 |
| Dec 16, 2024 | $105.67 | $107.34 | $104.79 | $106.10 | +0.44% | 10,516,493 |
| Dec 9, 2024 | $107.00 | $109.13 | $104.98 | $105.64 | -1.46% | 6,214,033 |
| Dec 2, 2024 | $110.88 | $113.44 | $107.11 | $107.21 | -2.65% | 7,846,038 |
| Nov 25, 2024 | $112.44 | $113.00 | $109.35 | $110.13 | -1.58% | 5,809,517 |
| Nov 18, 2024 | $108.70 | $113.50 | $108.31 | $111.90 | +2.64% | 8,726,477 |
| Nov 11, 2024 | $106.57 | $109.52 | $106.29 | $109.02 | +2.41% | 7,494,248 |
| Nov 4, 2024 | $103.83 | $106.97 | $102.49 | $106.45 | +1.62% | 9,906,568 |
| Oct 28, 2024 | $101.30 | $106.03 | $99.83 | $104.75 | +3.88% | 10,090,337 |
| Oct 21, 2024 | $104.16 | $104.78 | $100.51 | $100.84 | -3.35% | 5,218,277 |
| Oct 14, 2024 | $101.96 | $105.39 | $101.42 | $104.34 | +2.69% | 6,004,350 |
| Oct 7, 2024 | $101.30 | $101.66 | $98.63 | $101.61 | +0.56% | 5,564,142 |
| Sep 30, 2024 | $105.10 | $105.44 | $100.40 | $101.04 | -3.21% | 6,990,518 |
| Sep 23, 2024 | $102.88 | $104.61 | $102.21 | $104.39 | +0.96% | 6,762,574 |
| Sep 16, 2024 | $104.30 | $105.33 | $101.56 | $103.40 | -0.62% | 9,792,009 |
| Sep 9, 2024 | $104.24 | $106.61 | $102.22 | $104.04 | -1.08% | 7,178,722 |
| Sep 3, 2024 | $101.96 | $106.48 | $101.78 | $105.18 | +3.24% | 6,601,553 |
| Aug 26, 2024 | $102.00 | $102.76 | $100.64 | $101.88 | -0.27% | 4,814,805 |
| Aug 19, 2024 | $99.91 | $103.28 | $99.78 | $102.16 | +2.15% | 4,919,845 |
| Aug 12, 2024 | $101.83 | $101.87 | $99.01 | $100.01 | -2.19% | 6,450,868 |
| Aug 5, 2024 | $99.00 | $102.80 | $98.73 | $102.25 | +3.78% | 8,647,327 |
| Jul 29, 2024 | $101.30 | $102.26 | $96.35 | $98.53 | -2.81% | 12,597,597 |
| Jul 22, 2024 | $101.95 | $102.05 | $99.27 | $101.38 | -1.20% | 6,908,672 |
| Jul 15, 2024 | $104.09 | $104.48 | $101.10 | $102.61 | -1.50% | 7,755,274 |
| Jul 8, 2024 | $106.66 | $106.66 | $103.57 | $104.17 | -2.27% | 7,277,231 |
| Jul 1, 2024 | $104.11 | $106.77 | $103.71 | $106.59 | +2.81% | 4,978,675 |
| Jun 24, 2024 | $108.73 | $108.73 | $102.85 | $103.68 | -4.82% | 13,391,775 |
| Jun 17, 2024 | $107.23 | $110.31 | $106.89 | $108.93 | +1.14% | 4,912,650 |
| Jun 10, 2024 | $107.12 | $107.97 | $105.71 | $107.70 | +0.30% | 6,743,581 |
| Jun 3, 2024 | $106.60 | $108.58 | $106.60 | $107.38 | +0.35% | 5,188,671 |
| May 28, 2024 | $105.62 | $107.18 | $102.91 | $107.01 | +0.51% | 7,158,110 |
| May 20, 2024 | $106.37 | $107.73 | $105.84 | $106.47 | +0.08% | 3,716,596 |
| May 13, 2024 | $107.30 | $107.91 | $105.34 | $106.39 | -0.86% | 4,816,324 |
| May 6, 2024 | $106.17 | $107.72 | $105.11 | $107.31 | +1.13% | 4,802,056 |
| Apr 29, 2024 | $106.41 | $108.68 | $103.41 | $106.11 | -0.20% | 8,451,198 |
| Apr 22, 2024 | $104.97 | $108.10 | $104.50 | $106.32 | +1.89% | 5,146,617 |
| Apr 15, 2024 | $101.79 | $104.61 | $101.29 | $104.35 | +3.24% | 6,067,544 |
| Apr 8, 2024 | $101.67 | $103.13 | $100.66 | $101.08 | -0.90% | 5,488,550 |
| Apr 1, 2024 | $103.92 | $105.46 | $101.43 | $102.00 | -2.21% | 7,313,668 |
| Mar 25, 2024 | $104.70 | $104.80 | $102.80 | $104.31 | -0.28% | 4,975,791 |
| Mar 18, 2024 | $104.10 | $105.27 | $102.28 | $104.60 | +0.25% | 5,163,343 |
| Mar 11, 2024 | $104.77 | $105.67 | $102.87 | $104.34 | +0.21% | 6,267,825 |
| Mar 4, 2024 | $99.70 | $104.76 | $99.46 | $104.12 | +3.83% | 6,005,261 |
| Feb 26, 2024 | $100.38 | $100.89 | $99.12 | $100.28 | -0.12% | 5,051,948 |
| Feb 20, 2024 | $98.34 | $100.73 | $97.03 | $100.40 | +2.68% | 3,923,719 |
| Feb 12, 2024 | $98.59 | $99.44 | $96.09 | $97.78 | -1.06% | 6,255,900 |
| Feb 5, 2024 | $100.00 | $101.75 | $98.15 | $98.83 | -0.54% | 9,449,016 |
| Jan 29, 2024 | $99.36 | $103.21 | $98.45 | $99.37 | +0.25% | 9,624,181 |
| Jan 22, 2024 | $96.70 | $99.92 | $96.55 | $99.12 | +2.26% | 6,086,008 |
| Jan 16, 2024 | $97.67 | $99.43 | $96.72 | $96.93 | -0.74% | 5,471,135 |
| Jan 8, 2024 | $94.18 | $98.02 | $93.45 | $97.65 | +4.03% | 6,091,880 |
| Jan 2, 2024 | $94.37 | $95.72 | $93.32 | $93.87 | -0.73% | 4,868,939 |
| Dec 26, 2023 | $92.00 | $94.64 | $91.58 | $94.56 | +2.89% | 3,850,720 |
| Dec 18, 2023 | $92.30 | $93.37 | $90.69 | $91.90 | +0.44% | 5,342,010 |
| Dec 11, 2023 | $93.28 | $95.12 | $90.26 | $91.50 | -1.55% | 8,724,890 |
| Dec 4, 2023 | $94.68 | $95.94 | $92.56 | $92.94 | -2.55% | 6,154,742 |
| Nov 27, 2023 | $94.47 | $96.88 | $93.69 | $95.37 | +0.57% | 10,128,621 |
| Nov 20, 2023 | $92.04 | $94.84 | $91.20 | $94.83 | +2.63% | 4,970,616 |
| Nov 13, 2023 | $89.51 | $93.16 | $89.05 | $92.40 | +2.99% | 8,356,680 |
| Nov 6, 2023 | $86.81 | $89.93 | $86.23 | $89.72 | +3.36% | 9,879,057 |
| Oct 30, 2023 | $90.73 | $91.97 | $82.25 | $86.80 | -3.67% | 11,815,479 |
| Oct 23, 2023 | $90.64 | $93.13 | $89.87 | $90.11 | -0.01% | 8,539,329 |
| Oct 16, 2023 | $88.30 | $90.84 | $87.68 | $90.12 | +2.76% | 6,808,563 |
| Oct 9, 2023 | $85.92 | $88.47 | $85.14 | $87.70 | +1.99% | 8,775,146 |
| Oct 2, 2023 | $91.47 | $92.12 | $85.73 | $85.99 | -6.16% | 9,497,329 |
| Sep 25, 2023 | $94.60 | $94.73 | $91.32 | $91.63 | -3.23% | 5,492,879 |
| Sep 18, 2023 | $95.64 | $95.69 | $93.93 | $94.69 | -0.56% | 4,654,235 |
| Sep 11, 2023 | $96.93 | $96.93 | $94.94 | $95.22 | -0.47% | 6,144,205 |
| Sep 5, 2023 | $95.95 | $97.20 | $93.92 | $95.67 | -0.61% | 5,256,636 |
| Aug 28, 2023 | $94.61 | $97.32 | $93.84 | $96.26 | +3.17% | 7,126,790 |
| Aug 21, 2023 | $92.72 | $93.77 | $91.88 | $93.30 | +0.23% | 4,089,392 |
| Aug 14, 2023 | $95.94 | $96.43 | $91.38 | $93.09 | -3.02% | 5,425,150 |
| Aug 7, 2023 | $94.65 | $97.18 | $94.65 | $95.99 | +1.44% | 5,906,227 |
| Jul 31, 2023 | $97.37 | $97.56 | $94.38 | $94.63 | -2.59% | 8,624,256 |
| Jul 24, 2023 | $98.07 | $98.40 | $95.84 | $97.15 | -1.00% | 7,852,679 |
| Jul 17, 2023 | $98.73 | $99.26 | $96.03 | $98.13 | -0.70% | 6,502,615 |
| Jul 10, 2023 | $99.27 | $99.85 | $97.11 | $98.82 | -0.15% | 4,162,944 |
| Jul 3, 2023 | $100.20 | $100.52 | $98.66 | $98.97 | -1.26% | 5,086,513 |
| Jun 26, 2023 | $97.01 | $100.39 | $95.93 | $100.23 | +3.20% | 8,718,959 |
| Jun 20, 2023 | $96.29 | $97.97 | $94.41 | $97.12 | +1.00% | 9,860,593 |
| Jun 12, 2023 | $94.47 | $96.98 | $93.42 | $96.16 | +2.19% | 6,584,380 |
| Jun 5, 2023 | $93.79 | $95.19 | $91.81 | $94.10 | +0.31% | 5,072,164 |
| May 30, 2023 | $93.12 | $93.82 | $91.45 | $93.81 | -0.17% | 10,800,277 |
| May 22, 2023 | $94.71 | $95.64 | $92.95 | $93.97 | -1.12% | 7,401,011 |
| May 15, 2023 | $97.25 | $97.48 | $93.50 | $95.03 | -1.89% | 8,021,630 |
| May 8, 2023 | $97.09 | $97.39 | $95.72 | $96.86 | -0.69% | 7,507,174 |
| May 1, 2023 | $96.77 | $98.33 | $95.93 | $97.53 | +0.42% | 9,018,022 |
| Apr 24, 2023 | $91.19 | $98.22 | $91.02 | $97.12 | +6.01% | 8,826,537 |
| Apr 17, 2023 | $88.94 | $91.62 | $88.49 | $91.61 | +3.47% | 5,329,790 |
| Apr 10, 2023 | $90.25 | $90.98 | $88.40 | $88.54 | -2.28% | 5,258,690 |
| Apr 3, 2023 | $88.02 | $90.67 | $87.88 | $90.61 | +2.49% | 5,247,012 |
| Mar 27, 2023 | $86.42 | $88.60 | $85.86 | $88.41 | +2.83% | 4,966,193 |
| Mar 20, 2023 | $86.08 | $86.44 | $83.98 | $85.98 | +0.61% | 6,263,227 |
| Mar 13, 2023 | $84.07 | $86.56 | $84.00 | $85.46 | +1.88% | 7,563,453 |
| Mar 6, 2023 | $84.00 | $84.58 | $82.82 | $83.88 | -0.40% | 7,269,601 |
| Feb 27, 2023 | $83.86 | $84.79 | $82.41 | $84.22 | +0.78% | 6,057,343 |
| Feb 21, 2023 | $83.44 | $85.09 | $83.12 | $83.57 | -0.25% | 5,441,296 |
| Feb 13, 2023 | $82.21 | $83.85 | $81.92 | $83.78 | +1.07% | 6,318,878 |
| Feb 6, 2023 | $84.51 | $84.85 | $81.79 | $82.89 | -0.01% | 7,477,243 |
| Jan 30, 2023 | $79.72 | $84.40 | $79.34 | $82.90 | +4.21% | 9,840,532 |
| Jan 23, 2023 | $83.31 | $83.96 | $78.63 | $79.55 | -4.39% | 6,453,685 |
| Jan 17, 2023 | $84.94 | $86.04 | $79.55 | $83.20 | +1.57% | 6,857,163 |
| Jan 9, 2023 | $83.33 | $83.74 | $80.87 | $81.91 | -2.01% | 5,632,006 |
| Jan 3, 2023 | $80.75 | $84.00 | $80.34 | $83.59 | +3.70% | 4,946,616 |
| Dec 27, 2022 | $82.13 | $82.45 | $79.97 | $80.61 | -1.77% | 3,001,069 |
| Dec 19, 2022 | $80.04 | $82.19 | $78.92 | $82.06 | +2.43% | 4,790,530 |
| Dec 12, 2022 | $80.31 | $82.89 | $79.58 | $80.11 | +0.10% | 9,112,570 |
| Dec 5, 2022 | $81.93 | $82.11 | $79.77 | $80.03 | -3.66% | 6,977,900 |
| Nov 28, 2022 | $78.82 | $83.59 | $78.73 | $83.07 | +5.30% | 9,026,080 |
| Nov 21, 2022 | $76.59 | $78.94 | $76.24 | $78.89 | +3.23% | 4,146,156 |
| Nov 14, 2022 | $74.52 | $76.82 | $74.24 | $76.42 | +2.62% | 7,523,064 |
| Nov 7, 2022 | $72.26 | $75.13 | $71.75 | $74.47 | +4.30% | 7,516,021 |
| Oct 31, 2022 | $76.39 | $76.97 | $70.30 | $71.40 | -6.51% | 13,822,834 |
| Oct 24, 2022 | $73.64 | $78.16 | $73.12 | $76.37 | +4.34% | 10,451,745 |
| Oct 17, 2022 | $72.96 | $75.89 | $71.21 | $73.19 | +0.95% | 6,884,673 |
| Oct 10, 2022 | $70.42 | $73.55 | $70.16 | $72.50 | +2.52% | 6,454,629 |
| Oct 3, 2022 | $71.80 | $73.97 | $70.31 | $70.72 | -1.01% | 7,698,620 |
| Sep 26, 2022 | $75.45 | $75.91 | $71.37 | $71.44 | -5.03% | 7,988,809 |
| Sep 19, 2022 | $76.50 | $76.67 | $74.16 | $75.22 | -1.72% | 6,869,396 |
| Sep 12, 2022 | $81.60 | $82.79 | $76.32 | $76.54 | -6.15% | 9,004,216 |
| Sep 6, 2022 | $81.88 | $82.95 | $79.35 | $81.56 | -3.11% | 8,186,837 |
| Aug 29, 2022 | $84.92 | $85.80 | $83.16 | $84.18 | -1.31% | 7,027,091 |
| Aug 22, 2022 | $88.56 | $89.15 | $85.18 | $85.30 | -3.83% | 5,760,531 |
| Aug 15, 2022 | $88.13 | $89.61 | $87.28 | $88.70 | +1.14% | 9,179,637 |
| Aug 8, 2022 | $87.27 | $88.53 | $86.96 | $87.70 | +0.80% | 8,885,275 |
| Aug 1, 2022 | $87.47 | $89.62 | $86.15 | $87.00 | -1.10% | 7,316,101 |
| Jul 25, 2022 | $93.91 | $96.54 | $87.58 | $87.97 | -6.47% | 7,735,996 |
| Jul 18, 2022 | $95.08 | $95.39 | $91.71 | $94.06 | -1.59% | 5,580,628 |
| Jul 11, 2022 | $95.11 | $96.50 | $93.91 | $95.58 | +0.92% | 5,400,702 |
| Jul 5, 2022 | $94.26 | $96.27 | $92.99 | $94.71 | +0.49% | 6,240,066 |
| Jun 27, 2022 | $91.23 | $94.37 | $90.69 | $94.25 | +2.88% | 6,102,785 |
| Jun 21, 2022 | $84.70 | $92.31 | $83.68 | $91.61 | +11.54% | 8,635,504 |
| Jun 13, 2022 | $85.02 | $85.81 | $80.34 | $82.13 | -4.39% | 10,427,675 |
| Jun 6, 2022 | $88.89 | $89.29 | $84.59 | $85.90 | -3.20% | 6,192,278 |
| May 31, 2022 | $90.23 | $90.85 | $87.14 | $88.74 | -1.76% | 7,058,210 |
| May 23, 2022 | $89.39 | $91.56 | $88.42 | $90.33 | +1.78% | 6,848,910 |
| May 16, 2022 | $98.03 | $99.04 | $86.92 | $88.75 | -9.58% | 6,850,362 |
| May 9, 2022 | $95.20 | $99.56 | $94.67 | $98.15 | +2.53% | 7,100,163 |
| May 2, 2022 | $97.74 | $98.46 | $93.99 | $95.73 | -1.88% | 6,674,682 |
| Apr 25, 2022 | $103.19 | $105.28 | $97.40 | $97.56 | -5.09% | 8,277,012 |
| Apr 18, 2022 | $102.65 | $104.42 | $100.77 | $102.79 | +0.14% | 5,325,694 |
| Apr 11, 2022 | $103.40 | $105.15 | $102.35 | $102.65 | -0.77% | 4,875,870 |
| Apr 4, 2022 | $100.75 | $104.18 | $98.57 | $103.45 | +2.06% | 5,058,969 |
| Mar 28, 2022 | $98.11 | $101.37 | $97.50 | $101.36 | +3.46% | 5,539,410 |
| Mar 21, 2022 | $97.00 | $98.81 | $96.18 | $97.97 | +1.06% | 4,367,799 |
| Mar 14, 2022 | $95.93 | $99.24 | $95.31 | $96.94 | +1.88% | 6,831,967 |
| Mar 7, 2022 | $100.30 | $102.78 | $94.63 | $95.15 | -5.50% | 7,819,452 |
| Feb 28, 2022 | $97.45 | $100.85 | $95.46 | $100.69 | +2.02% | 8,013,813 |
| Feb 22, 2022 | $98.29 | $98.71 | $93.86 | $98.70 | -0.08% | 6,200,633 |
| Feb 14, 2022 | $97.87 | $98.98 | $95.10 | $98.78 | +0.90% | 9,173,887 |
| Feb 7, 2022 | $101.43 | $101.82 | $97.77 | $97.90 | -3.05% | 11,195,762 |
| Jan 31, 2022 | $102.50 | $104.09 | $100.39 | $100.98 | -1.96% | 12,417,530 |
| Jan 24, 2022 | $104.00 | $104.48 | $95.86 | $103.00 | -0.39% | 13,535,143 |
| Jan 18, 2022 | $104.30 | $104.84 | $101.80 | $103.40 | -0.79% | 7,936,940 |
| Jan 10, 2022 | $103.56 | $104.41 | $100.35 | $104.22 | +0.60% | 10,465,347 |
| Jan 3, 2022 | $101.37 | $104.39 | $99.57 | $103.60 | +1.07% | 7,753,541 |
| Dec 27, 2021 | $99.61 | $103.00 | $99.37 | $102.50 | +2.98% | 4,944,229 |
| Dec 20, 2021 | $98.01 | $100.34 | $96.77 | $99.53 | +1.47% | 5,437,028 |
| Dec 13, 2021 | $95.64 | $102.27 | $95.15 | $98.09 | +2.55% | 11,824,688 |
| Dec 6, 2021 | $92.33 | $96.26 | $92.26 | $95.65 | +3.60% | 8,950,812 |
| Nov 29, 2021 | $93.89 | $94.37 | $88.94 | $92.33 | -1.08% | 10,966,768 |
| Nov 22, 2021 | $92.23 | $94.75 | $91.93 | $93.34 | +1.20% | 3,847,031 |
| Nov 15, 2021 | $90.04 | $93.06 | $89.81 | $92.23 | +2.57% | 5,054,501 |
| Nov 8, 2021 | $88.64 | $90.95 | $87.06 | $89.92 | +1.28% | 4,416,093 |
| Nov 1, 2021 | $87.87 | $89.71 | $86.89 | $88.78 | +1.63% | 5,486,189 |
| Oct 25, 2021 | $84.23 | $88.39 | $82.70 | $87.36 | +3.16% | 8,306,536 |
| Oct 18, 2021 | $83.25 | $84.91 | $81.28 | $84.68 | +1.47% | 5,995,377 |
| Oct 11, 2021 | $83.14 | $83.97 | $82.28 | $83.45 | +0.36% | 3,683,950 |
| Oct 4, 2021 | $82.43 | $83.71 | $80.76 | $83.15 | +1.11% | 5,607,938 |
| Sep 27, 2021 | $82.73 | $84.66 | $81.44 | $82.24 | -0.89% | 6,048,287 |
| Sep 20, 2021 | $83.54 | $84.68 | $82.57 | $82.98 | -0.73% | 6,890,830 |
| Sep 13, 2021 | $82.68 | $84.24 | $82.58 | $83.59 | +1.06% | 6,940,057 |
| Sep 7, 2021 | $84.45 | $86.21 | $82.41 | $82.71 | -1.99% | 7,294,489 |
| Aug 30, 2021 | $82.72 | $84.82 | $82.68 | $84.39 | +2.03% | 4,372,352 |
| Aug 23, 2021 | $86.10 | $86.10 | $81.87 | $82.71 | -3.85% | 4,638,530 |
| Aug 16, 2021 | $85.37 | $86.98 | $84.69 | $86.02 | +1.08% | 4,340,154 |
| Aug 9, 2021 | $84.00 | $85.26 | $83.31 | $85.10 | +1.90% | 3,729,829 |
| Aug 2, 2021 | $86.28 | $86.73 | $82.91 | $83.51 | -3.55% | 7,288,448 |
| Jul 26, 2021 | $86.24 | $88.27 | $85.25 | $86.58 | +0.12% | 6,381,642 |
| Jul 19, 2021 | $87.17 | $88.91 | $84.04 | $86.48 | -0.97% | 6,471,769 |
| Jul 12, 2021 | $86.92 | $87.63 | $84.82 | $87.33 | +0.40% | 5,544,719 |
| Jul 6, 2021 | $85.05 | $87.81 | $84.95 | $86.98 | +2.01% | 5,808,409 |
| Jun 28, 2021 | $84.50 | $85.90 | $84.23 | $85.27 | +1.23% | 5,078,326 |
| Jun 21, 2021 | $83.84 | $84.70 | $82.40 | $84.23 | +0.66% | 10,676,447 |
| Jun 14, 2021 | $84.98 | $86.00 | $83.57 | $83.68 | -1.19% | 8,735,264 |
| Jun 7, 2021 | $86.47 | $86.61 | $84.06 | $84.69 | -2.06% | 7,526,521 |
| Jun 1, 2021 | $86.04 | $86.82 | $84.39 | $86.47 | +0.86% | 5,524,638 |
| May 24, 2021 | $87.39 | $87.82 | $85.16 | $85.73 | -1.67% | 6,693,551 |
| May 17, 2021 | $88.85 | $89.45 | $86.59 | $87.19 | -1.54% | 5,946,983 |
| May 10, 2021 | $87.53 | $90.00 | $86.50 | $88.55 | +1.28% | 5,943,481 |
| May 3, 2021 | $85.76 | $89.51 | $85.44 | $87.43 | +1.97% | 5,283,414 |
| Apr 26, 2021 | $87.37 | $87.54 | $83.93 | $85.74 | -2.08% | 8,339,277 |
| Apr 19, 2021 | $86.76 | $90.24 | $85.62 | $87.56 | -0.43% | 6,037,042 |
| Apr 12, 2021 | $87.20 | $88.24 | $86.21 | $87.94 | +1.33% | 5,415,617 |
| Apr 5, 2021 | $86.78 | $88.80 | $86.41 | $86.79 | +0.30% | 6,939,463 |
| Mar 29, 2021 | $87.65 | $89.34 | $85.20 | $86.53 | -0.94% | 7,627,757 |
| Mar 22, 2021 | $83.09 | $87.55 | $82.31 | $87.35 | +5.13% | 8,782,865 |
| Mar 15, 2021 | $83.55 | $83.93 | $80.91 | $83.09 | +0.23% | 9,582,950 |
| Mar 8, 2021 | $79.64 | $83.22 | $79.12 | $82.90 | +3.68% | 6,664,624 |
| Mar 1, 2021 | $78.88 | $80.25 | $77.62 | $79.96 | +1.54% | 7,122,743 |
| Feb 22, 2021 | $81.55 | $81.58 | $78.69 | $78.75 | -3.31% | 6,768,163 |
| Feb 16, 2021 | $82.73 | $83.73 | $81.03 | $81.45 | -1.80% | 4,994,480 |
| Feb 8, 2021 | $83.04 | $84.06 | $81.60 | $82.94 | +0.08% | 5,504,045 |
| Feb 1, 2021 | $84.32 | $85.41 | $81.46 | $82.87 | -1.85% | 8,484,557 |
| Jan 25, 2021 | $85.49 | $90.24 | $84.33 | $84.43 | -0.58% | 9,336,460 |
| Jan 19, 2021 | $85.91 | $86.04 | $83.93 | $84.92 | -0.38% | 5,277,671 |
| Jan 11, 2021 | $85.64 | $86.31 | $83.61 | $85.24 | -0.19% | 7,158,922 |
| Jan 4, 2021 | $87.02 | $87.79 | $83.81 | $85.40 | -2.10% | 7,796,218 |
| Dec 28, 2020 | $87.55 | $88.45 | $86.20 | $87.23 | +0.43% | 3,646,400 |
| Dec 21, 2020 | $87.22 | $87.71 | $85.79 | $86.86 | -1.46% | 3,442,827 |
| Dec 14, 2020 | $85.98 | $88.28 | $85.76 | $88.15 | +2.68% | 6,768,821 |
| Dec 7, 2020 | $86.25 | $87.50 | $85.05 | $85.85 | -0.57% | 6,475,113 |
| Nov 30, 2020 | $86.21 | $88.46 | $85.08 | $86.34 | +0.08% | 8,746,449 |
| Nov 23, 2020 | $85.62 | $86.35 | $83.43 | $86.27 | +0.36% | 5,822,707 |
| Nov 16, 2020 | $87.21 | $88.28 | $85.62 | $85.96 | -1.63% | 6,718,293 |
| Nov 9, 2020 | $91.66 | $91.86 | $84.24 | $87.38 | -3.45% | 13,302,771 |
| Nov 2, 2020 | $89.86 | $91.60 | $87.15 | $90.50 | +2.39% | 8,029,431 |
| Oct 26, 2020 | $91.26 | $93.22 | $82.52 | $88.39 | -3.83% | 8,966,256 |
| Oct 19, 2020 | $93.60 | $94.63 | $90.94 | $91.91 | -1.37% | 5,305,412 |
| Oct 12, 2020 | $92.70 | $96.31 | $92.14 | $93.19 | +0.46% | 8,814,894 |
| Oct 5, 2020 | $91.02 | $93.46 | $89.39 | $92.76 | +1.74% | 7,443,028 |
| Sep 28, 2020 | $93.62 | $94.40 | $91.06 | $91.17 | -1.92% | 5,899,374 |
| Sep 21, 2020 | $90.19 | $93.45 | $88.64 | $92.95 | +2.91% | 6,369,579 |
| Sep 14, 2020 | $93.55 | $93.75 | $89.60 | $90.32 | -2.75% | 7,336,663 |
| Sep 8, 2020 | $93.50 | $95.12 | $91.57 | $92.87 | -0.46% | 4,155,082 |
| Aug 31, 2020 | $94.85 | $98.96 | $92.11 | $93.30 | -1.70% | 6,679,121 |
| Aug 24, 2020 | $96.17 | $97.02 | $94.08 | $94.91 | -1.65% | 4,538,880 |
| Aug 17, 2020 | $94.22 | $97.15 | $93.75 | $96.50 | +2.38% | 7,158,135 |
| Aug 10, 2020 | $95.00 | $95.34 | $92.25 | $94.26 | -0.74% | 4,591,613 |
| Aug 3, 2020 | $95.19 | $96.72 | $91.86 | $94.96 | -1.42% | 8,878,146 |
| Jul 27, 2020 | $86.18 | $96.40 | $85.92 | $96.33 | +12.18% | 10,006,332 |
| Jul 20, 2020 | $84.70 | $86.95 | $83.73 | $85.87 | +1.18% | 6,727,976 |
| Jul 13, 2020 | $82.88 | $85.36 | $81.74 | $84.87 | +2.52% | 11,582,961 |
| Jul 6, 2020 | $79.00 | $83.04 | $77.56 | $82.78 | +5.74% | 8,093,973 |
| Jun 29, 2020 | $76.74 | $78.85 | $76.02 | $78.29 | +2.81% | 5,128,216 |
| Jun 22, 2020 | $77.37 | $78.31 | $75.43 | $76.15 | -1.77% | 6,636,038 |
| Jun 15, 2020 | $72.64 | $79.09 | $72.03 | $77.52 | +6.08% | 8,308,968 |
| Jun 8, 2020 | $72.88 | $76.98 | $72.76 | $73.08 | -0.96% | 6,442,008 |
| Jun 1, 2020 | $74.99 | $76.42 | $72.44 | $73.79 | -1.71% | 6,553,437 |
| May 26, 2020 | $72.20 | $75.22 | $70.07 | $75.07 | +4.37% | 7,685,857 |
| May 18, 2020 | $73.75 | $73.96 | $70.61 | $71.93 | -2.27% | 6,631,198 |
| May 11, 2020 | $73.41 | $74.67 | $71.10 | $73.60 | +0.34% | 9,713,480 |
| May 4, 2020 | $71.22 | $73.80 | $70.18 | $73.35 | +2.99% | 6,989,269 |
| Apr 27, 2020 | $72.30 | $72.39 | $67.08 | $71.22 | -0.18% | 10,229,459 |
| Apr 20, 2020 | $73.08 | $74.10 | $70.20 | $71.35 | -2.99% | 5,459,712 |
| Apr 13, 2020 | $67.27 | $73.67 | $67.27 | $73.55 | +7.54% | 8,200,657 |
| Apr 6, 2020 | $68.30 | $69.98 | $66.69 | $68.39 | +1.09% | 5,818,955 |
| Mar 30, 2020 | $63.18 | $68.18 | $61.89 | $67.65 | +9.17% | 9,791,845 |
| Mar 23, 2020 | $65.62 | $65.77 | $59.36 | $61.97 | -5.75% | 12,459,098 |
| Mar 16, 2020 | $50.02 | $71.87 | $47.98 | $65.75 | +3.89% | 16,879,415 |
| Mar 9, 2020 | $70.99 | $73.21 | $61.00 | $63.29 | -15.25% | 14,795,087 |
| Mar 2, 2020 | $69.83 | $76.55 | $69.53 | $74.68 | +7.42% | 12,072,131 |
| Feb 24, 2020 | $76.39 | $77.00 | $68.05 | $69.52 | -9.25% | 10,133,310 |
| Feb 18, 2020 | $76.54 | $76.87 | $75.36 | $76.61 | +0.24% | 5,563,995 |
| Feb 10, 2020 | $74.58 | $76.46 | $74.55 | $76.43 | +2.60% | 5,407,942 |
| Feb 3, 2020 | $74.73 | $76.38 | $73.80 | $74.49 | +0.36% | 8,424,299 |
| Jan 27, 2020 | $71.00 | $77.24 | $70.29 | $74.22 | +4.08% | 12,246,626 |
| Jan 21, 2020 | $72.00 | $72.73 | $70.94 | $71.31 | -0.96% | 8,046,813 |
| Jan 13, 2020 | $70.22 | $72.35 | $70.14 | $72.00 | +2.71% | 7,891,568 |
| Jan 6, 2020 | $70.43 | $70.92 | $68.94 | $70.10 | -0.24% | 7,250,130 |
| Dec 30, 2019 | $70.55 | $70.76 | $69.54 | $70.27 | -0.61% | 5,418,825 |
| Dec 23, 2019 | $70.53 | $70.76 | $69.99 | $70.70 | +0.64% | 3,243,671 |
| Dec 16, 2019 | $70.01 | $70.83 | $67.99 | $70.25 | +0.37% | 10,143,662 |
| Dec 9, 2019 | $70.25 | $70.64 | $68.35 | $69.99 | -0.37% | 8,768,516 |
| Dec 2, 2019 | $70.06 | $70.60 | $68.81 | $70.25 | +0.01% | 6,900,447 |
| Nov 25, 2019 | $69.11 | $70.71 | $68.60 | $70.24 | +2.03% | 7,117,135 |
| Nov 18, 2019 | $67.30 | $70.08 | $67.20 | $68.84 | +2.20% | 11,024,726 |
| Nov 11, 2019 | $67.76 | $68.75 | $66.71 | $67.36 | -0.33% | 6,398,213 |
| Nov 4, 2019 | $68.78 | $69.03 | $66.45 | $67.58 | -1.74% | 8,427,695 |
| Oct 28, 2019 | $74.93 | $75.69 | $68.21 | $68.78 | -8.16% | 10,084,872 |
| Oct 21, 2019 | $73.89 | $75.97 | $73.19 | $74.89 | +1.35% | 8,986,909 |
| Oct 14, 2019 | $74.70 | $74.70 | $72.40 | $73.89 | -0.31% | 7,809,167 |
| Oct 7, 2019 | $75.94 | $76.43 | $74.11 | $74.12 | -2.54% | 5,567,476 |
| Sep 30, 2019 | $75.19 | $76.10 | $74.39 | $76.05 | +0.52% | 8,022,700 |
| Sep 23, 2019 | $73.09 | $76.70 | $72.53 | $75.66 | +3.93% | 8,439,584 |
| Sep 16, 2019 | $72.05 | $73.61 | $70.70 | $72.80 | +1.14% | 12,144,831 |
| Sep 9, 2019 | $75.54 | $75.54 | $69.97 | $71.98 | -5.16% | 16,863,804 |
| Sep 3, 2019 | $79.56 | $80.56 | $75.37 | $75.90 | -4.86% | 10,382,117 |
| Aug 26, 2019 | $78.78 | $80.70 | $78.46 | $79.78 | +1.63% | 5,575,160 |
| Aug 19, 2019 | $80.00 | $80.99 | $78.05 | $78.50 | -1.51% | 5,734,790 |
| Aug 12, 2019 | $76.81 | $79.80 | $76.50 | $79.70 | +3.92% | 6,743,114 |
| Aug 5, 2019 | $74.19 | $77.84 | $73.62 | $76.69 | +3.19% | 7,105,333 |
| Jul 29, 2019 | $75.83 | $77.57 | $73.07 | $74.32 | -2.00% | 7,062,849 |
| Jul 22, 2019 | $75.55 | $75.99 | $73.37 | $75.84 | +0.42% | 4,435,524 |
| Jul 15, 2019 | $75.43 | $76.84 | $74.98 | $75.52 | +0.31% | 5,486,426 |
| Jul 8, 2019 | $74.49 | $75.47 | $71.64 | $75.29 | +1.29% | 7,310,130 |
| Jul 1, 2019 | $73.24 | $75.13 | $72.50 | $74.33 | +1.74% | 5,064,786 |
| Jun 24, 2019 | $76.36 | $76.52 | $72.47 | $73.06 | -3.79% | 8,352,021 |
| Jun 17, 2019 | $77.35 | $77.73 | $74.95 | $75.94 | -1.58% | 7,290,831 |
| Jun 10, 2019 | $77.86 | $78.15 | $76.26 | $77.16 | -1.05% | 4,896,712 |
| Jun 3, 2019 | $74.78 | $79.22 | $74.51 | $77.98 | +4.80% | 7,086,861 |
| May 28, 2019 | $74.87 | $75.30 | $72.53 | $74.41 | -0.40% | 5,486,131 |
| May 20, 2019 | $73.92 | $75.49 | $72.71 | $74.71 | +1.12% | 4,556,313 |
| May 13, 2019 | $72.72 | $74.81 | $72.42 | $73.88 | +0.50% | 8,228,249 |
| May 6, 2019 | $74.04 | $74.51 | $72.22 | $73.51 | -1.12% | 6,331,319 |
| Apr 29, 2019 | $73.97 | $74.99 | $72.93 | $74.34 | +0.30% | 6,487,120 |
| Apr 22, 2019 | $73.99 | $74.34 | $72.76 | $74.12 | +0.39% | 5,452,292 |
| Apr 15, 2019 | $74.11 | $74.49 | $73.15 | $73.83 | -0.08% | 4,537,567 |
| Apr 8, 2019 | $72.33 | $74.14 | $71.59 | $73.89 | +2.19% | 5,045,443 |
| Apr 1, 2019 | $71.09 | $72.85 | $70.40 | $72.31 | +1.52% | 8,077,836 |
| Mar 25, 2019 | $67.13 | $72.19 | $66.87 | $71.23 | +6.15% | 10,567,064 |
| Mar 18, 2019 | $67.28 | $67.50 | $65.66 | $67.10 | -0.45% | 6,288,394 |
| Mar 11, 2019 | $65.74 | $67.46 | $65.60 | $67.40 | +2.67% | 5,536,505 |
| Mar 4, 2019 | $65.90 | $66.24 | $64.96 | $65.65 | +0.11% | 5,556,505 |
| Feb 25, 2019 | $66.31 | $66.53 | $65.01 | $65.58 | -1.06% | 7,675,306 |
| Feb 19, 2019 | $64.40 | $66.46 | $64.19 | $66.28 | +2.46% | 6,782,862 |
| Feb 11, 2019 | $63.04 | $64.92 | $63.04 | $64.69 | +2.13% | 8,447,535 |
| Feb 4, 2019 | $65.44 | $65.88 | $59.64 | $63.34 | -2.06% | 18,007,790 |
| Jan 28, 2019 | $63.27 | $65.17 | $62.72 | $64.67 | +1.70% | 11,072,330 |
| Jan 22, 2019 | $68.14 | $68.14 | $63.34 | $63.59 | -6.98% | 13,432,437 |
| Jan 14, 2019 | $66.92 | $68.75 | $66.36 | $68.36 | +1.80% | 8,535,981 |
| Jan 7, 2019 | $65.06 | $67.78 | $64.92 | $67.15 | +3.21% | 9,791,677 |
| Dec 31, 2018 | $66.02 | $66.32 | $64.07 | $65.06 | -1.05% | 6,938,594 |
| Dec 24, 2018 | $64.78 | $66.49 | $62.43 | $65.75 | +1.31% | 5,849,168 |
| Dec 17, 2018 | $68.66 | $68.96 | $63.36 | $64.90 | -5.57% | 11,966,300 |
| Dec 10, 2018 | $67.07 | $69.49 | $65.61 | $68.73 | +2.87% | 8,907,330 |
| Dec 3, 2018 | $66.33 | $67.67 | $65.25 | $66.81 | +0.94% | 6,946,977 |
| Nov 26, 2018 | $65.89 | $67.33 | $65.12 | $66.19 | +0.38% | 10,339,338 |
| Nov 19, 2018 | $65.16 | $66.34 | $64.00 | $65.94 | +0.83% | 6,290,942 |
| Nov 12, 2018 | $65.37 | $66.86 | $64.84 | $65.40 | -0.23% | 7,322,874 |
| Nov 5, 2018 | $65.83 | $67.93 | $63.58 | $65.55 | -0.77% | 16,698,570 |
| Oct 29, 2018 | $58.58 | $66.58 | $58.03 | $66.06 | +13.84% | 17,450,344 |
| Oct 22, 2018 | $60.56 | $60.87 | $57.36 | $58.03 | -3.81% | 7,524,415 |
| Oct 15, 2018 | $56.06 | $61.28 | $56.00 | $60.33 | +7.60% | 7,382,113 |
| Oct 8, 2018 | $59.13 | $60.16 | $54.46 | $56.07 | -5.27% | 9,323,430 |
| Oct 1, 2018 | $59.42 | $60.42 | $57.66 | $59.19 | -0.30% | 6,350,466 |
| Sep 24, 2018 | $60.03 | $60.12 | $58.83 | $59.37 | -1.12% | 5,250,324 |
| Sep 17, 2018 | $59.63 | $60.39 | $58.80 | $60.04 | +0.82% | 5,965,262 |
| Sep 10, 2018 | $59.00 | $59.74 | $58.18 | $59.55 | +1.47% | 5,126,232 |
| Sep 4, 2018 | $56.07 | $58.94 | $56.06 | $58.69 | +3.73% | 5,688,451 |
| Aug 27, 2018 | $56.54 | $57.10 | $55.73 | $56.58 | +0.44% | 3,815,101 |
| Aug 20, 2018 | $57.30 | $57.87 | $56.11 | $56.33 | -1.43% | 6,995,110 |
| Aug 13, 2018 | $55.93 | $57.29 | $55.30 | $57.15 | +2.53% | 6,421,671 |
| Aug 6, 2018 | $57.09 | $57.62 | $55.27 | $55.74 | -2.50% | 8,463,490 |
| Jul 30, 2018 | $55.14 | $58.03 | $54.53 | $57.17 | +3.27% | 11,176,174 |
| Jul 23, 2018 | $55.03 | $55.56 | $54.09 | $55.36 | +0.69% | 6,801,403 |
| Jul 16, 2018 | $55.92 | $55.92 | $53.15 | $54.98 | -1.63% | 10,483,290 |
| Jul 9, 2018 | $54.36 | $55.94 | $53.16 | $55.89 | +2.25% | 10,792,958 |
| Jul 2, 2018 | $53.00 | $54.75 | $52.70 | $54.66 | +2.82% | 7,081,268 |
| Jun 25, 2018 | $50.53 | $53.62 | $50.47 | $53.16 | +5.00% | 12,389,097 |
| Jun 18, 2018 | $50.13 | $51.70 | $49.87 | $50.63 | +0.74% | 10,913,954 |
| Jun 11, 2018 | $48.16 | $50.35 | $48.08 | $50.26 | +4.30% | 14,570,450 |
| Jun 4, 2018 | $47.46 | $48.34 | $46.32 | $48.19 | +1.84% | 8,935,711 |
| May 29, 2018 | $47.29 | $48.34 | $46.52 | $47.32 | -0.21% | 11,045,950 |
| May 21, 2018 | $46.28 | $47.58 | $45.92 | $47.42 | +2.82% | 9,438,745 |
| May 14, 2018 | $47.30 | $47.50 | $45.55 | $46.12 | -2.82% | 16,534,588 |
| May 7, 2018 | $47.52 | $48.20 | $46.96 | $47.46 | +0.23% | 14,009,620 |
| Apr 30, 2018 | $47.00 | $47.86 | $45.50 | $47.35 | +1.22% | 18,956,697 |
| Apr 23, 2018 | $45.82 | $46.85 | $44.87 | $46.78 | +2.05% | 10,892,925 |
| Apr 16, 2018 | $49.54 | $50.48 | $45.79 | $45.84 | -6.35% | 11,146,957 |
| Apr 9, 2018 | $49.63 | $49.94 | $48.60 | $48.95 | -1.11% | 5,790,093 |
| Apr 2, 2018 | $50.32 | $50.81 | $48.54 | $49.50 | -1.71% | 9,170,174 |
| Mar 26, 2018 | $47.56 | $50.55 | $46.93 | $50.36 | +6.47% | 7,903,662 |
| Mar 19, 2018 | $50.13 | $50.74 | $47.26 | $47.30 | -5.42% | 8,777,841 |
| Mar 12, 2018 | $50.65 | $50.90 | $49.35 | $50.01 | -1.15% | 9,115,779 |
| Mar 5, 2018 | $49.99 | $51.08 | $49.86 | $50.59 | +1.12% | 8,534,845 |
| Feb 26, 2018 | $49.37 | $50.53 | $48.66 | $50.03 | +1.85% | 11,978,642 |
| Feb 20, 2018 | $49.42 | $49.63 | $47.94 | $49.12 | -1.33% | 7,398,186 |
| Feb 12, 2018 | $48.68 | $50.00 | $48.16 | $49.78 | +2.51% | 9,851,020 |
| Feb 5, 2018 | $46.62 | $48.97 | $46.62 | $48.56 | +4.81% | 20,570,675 |
| Jan 29, 2018 | $49.03 | $49.45 | $46.13 | $46.33 | -5.66% | 14,094,223 |
| Jan 22, 2018 | $49.77 | $50.11 | $48.68 | $49.11 | -1.60% | 10,522,594 |
| Jan 16, 2018 | $49.45 | $50.12 | $49.21 | $49.91 | +1.82% | 7,650,007 |
| Jan 8, 2018 | $50.05 | $50.76 | $48.97 | $49.02 | -2.10% | 7,281,906 |
| Jan 2, 2018 | $50.07 | $50.30 | $48.86 | $50.07 | -0.20% | 9,566,678 |
| Dec 26, 2017 | $50.09 | $50.59 | $49.84 | $50.17 | +0.24% | 3,453,072 |
| Dec 18, 2017 | $48.74 | $50.10 | $48.72 | $50.05 | +2.02% | 8,548,594 |
| Dec 11, 2017 | $48.29 | $49.49 | $47.76 | $49.06 | +1.36% | 9,862,137 |
| Dec 4, 2017 | $47.25 | $48.56 | $47.06 | $48.40 | +3.33% | 10,990,067 |
| Nov 27, 2017 | $44.74 | $48.10 | $44.72 | $46.84 | +4.51% | 13,771,255 |
| Nov 20, 2017 | $44.78 | $45.20 | $44.41 | $44.82 | +0.16% | 5,167,234 |
| Nov 13, 2017 | $44.79 | $45.96 | $44.38 | $44.75 | 0.00% | 11,615,102 |
| Nov 6, 2017 | $43.83 | $44.97 | $43.21 | $44.75 | +1.89% | 14,655,049 |
| Oct 30, 2017 | $45.22 | $46.48 | $43.50 | $43.92 | -3.09% | 17,897,089 |
| Oct 23, 2017 | $46.22 | $46.45 | $44.92 | $45.32 | -1.86% | 7,976,117 |
| Oct 16, 2017 | $47.94 | $47.95 | $45.78 | $46.18 | -3.71% | 7,356,233 |
| Oct 9, 2017 | $47.45 | $48.26 | $46.42 | $47.96 | +1.07% | 7,041,219 |
| Oct 2, 2017 | $48.46 | $48.63 | $47.24 | $47.45 | -2.06% | 9,295,107 |
| Sep 25, 2017 | $48.71 | $48.88 | $47.68 | $48.45 | -0.33% | 5,965,456 |
| Sep 18, 2017 | $50.43 | $50.99 | $48.27 | $48.61 | -3.61% | 7,054,776 |
| Sep 11, 2017 | $49.19 | $50.47 | $49.08 | $50.43 | +2.67% | 7,871,605 |
| Sep 5, 2017 | $49.94 | $50.45 | $48.73 | $49.12 | -2.17% | 4,954,394 |
| Aug 28, 2017 | $49.78 | $50.46 | $49.23 | $50.21 | +0.94% | 5,581,085 |
| Aug 21, 2017 | $50.15 | $50.67 | $49.52 | $49.74 | -0.62% | 4,869,258 |
| Aug 14, 2017 | $49.71 | $50.46 | $49.65 | $50.05 | +0.87% | 5,667,097 |
| Aug 7, 2017 | $50.39 | $50.55 | $49.42 | $49.62 | -1.53% | 8,871,931 |
| Jul 31, 2017 | $53.38 | $53.58 | $50.29 | $50.39 | -5.46% | 9,193,025 |
| Jul 24, 2017 | $53.20 | $54.00 | $52.65 | $53.30 | +0.08% | 5,554,337 |
| Jul 17, 2017 | $52.52 | $53.71 | $52.08 | $53.26 | +1.22% | 7,344,214 |
| Jul 10, 2017 | $52.05 | $52.65 | $51.65 | $52.62 | +1.19% | 6,298,183 |
| Jul 3, 2017 | $51.95 | $52.54 | $51.54 | $52.00 | +0.23% | 4,290,505 |
| Jun 26, 2017 | $53.20 | $53.25 | $51.62 | $51.88 | -2.19% | 5,559,235 |
| Jun 19, 2017 | $53.27 | $54.18 | $52.74 | $53.04 | -0.30% | 6,751,470 |
| Jun 12, 2017 | $52.91 | $53.76 | $52.50 | $53.20 | +0.38% | 8,809,408 |
| Jun 5, 2017 | $52.43 | $53.37 | $52.20 | $53.00 | +0.82% | 7,072,499 |
| May 30, 2017 | $51.14 | $52.58 | $51.06 | $52.57 | +2.88% | 8,339,113 |
| May 22, 2017 | $49.68 | $51.43 | $49.60 | $51.10 | +2.73% | 5,573,499 |
| May 15, 2017 | $50.05 | $50.36 | $49.26 | $49.74 | -0.92% | 9,457,097 |
| May 8, 2017 | $50.80 | $50.91 | $50.04 | $50.20 | -1.14% | 6,378,116 |
| May 1, 2017 | $49.64 | $51.27 | $48.42 | $50.78 | +2.52% | 9,438,207 |
| Apr 24, 2017 | $50.39 | $50.65 | $49.34 | $49.53 | -1.43% | 8,668,065 |
| Apr 17, 2017 | $49.92 | $50.93 | $49.85 | $50.25 | +0.90% | 6,447,345 |
| Apr 10, 2017 | $49.56 | $50.15 | $49.41 | $49.80 | +0.50% | 4,633,305 |
| Apr 3, 2017 | $49.90 | $50.23 | $49.47 | $49.55 | -0.64% | 8,248,153 |
| Mar 27, 2017 | $50.16 | $50.66 | $49.80 | $49.87 | -0.70% | 6,493,407 |
| Mar 20, 2017 | $50.10 | $50.73 | $50.01 | $50.22 | +0.24% | 7,318,024 |
| Mar 13, 2017 | $49.97 | $50.49 | $49.49 | $50.10 | +0.14% | 8,614,432 |
| Mar 6, 2017 | $49.53 | $50.09 | $49.33 | $50.03 | +0.36% | 7,283,729 |
| Feb 27, 2017 | $49.38 | $50.41 | $49.32 | $49.85 | +0.65% | 10,347,943 |
| Feb 21, 2017 | $49.65 | $50.09 | $48.87 | $49.53 | -0.34% | 9,018,994 |
| Feb 13, 2017 | $48.35 | $49.86 | $48.04 | $49.70 | +3.03% | 11,275,332 |
| Feb 6, 2017 | $45.73 | $48.41 | $45.36 | $48.24 | +5.30% | 13,958,772 |
| Jan 30, 2017 | $45.15 | $46.12 | $44.96 | $45.81 | +1.04% | 12,837,132 |
| Jan 23, 2017 | $45.37 | $46.65 | $44.97 | $45.34 | -0.46% | 12,280,178 |
| Jan 17, 2017 | $43.83 | $45.60 | $43.79 | $45.55 | +4.04% | 9,963,442 |
| Jan 9, 2017 | $44.65 | $44.73 | $43.26 | $43.78 | -2.43% | 8,350,240 |
| Jan 3, 2017 | $44.25 | $44.97 | $43.85 | $44.87 | +1.54% | 7,464,239 |
| Dec 27, 2016 | $44.50 | $45.12 | $44.00 | $44.19 | -1.19% | 5,910,995 |
| Dec 19, 2016 | $44.97 | $45.12 | $44.13 | $44.72 | -0.53% | 5,458,046 |
| Dec 12, 2016 | $44.24 | $45.45 | $44.15 | $44.96 | +1.44% | 9,998,297 |
| Dec 5, 2016 | $43.61 | $45.03 | $43.54 | $44.32 | +2.10% | 10,135,786 |
| Nov 28, 2016 | $45.02 | $45.04 | $42.56 | $43.41 | -3.66% | 8,466,099 |
| Nov 21, 2016 | $44.82 | $45.30 | $44.51 | $45.06 | +0.60% | 4,435,918 |
| Nov 14, 2016 | $43.38 | $45.59 | $43.20 | $44.79 | – | 13,050,315 |
Seasonality
CHD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.7% | 1.3% | 0.9% | -0.0% | 2.1% | 2.2% | 0.1% | -3.6% | -0.1% | 5.0% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 14.8% | 9.3% | -11.0% | 4.0% | -1.2% | 1.3% | 2.0% | 1.3% | -5.6% | 13.8% | ||
| 2025 | 0.8% | 5.7% | -1.0% | -9.8% | -0.7% | -2.2% | -2.4% | -0.3% | -5.9% | 0.1% | -2.5% | -1.5% |
| 2024 | 5.6% | 0.6% | 4.2% | 3.4% | -0.6% | -3.1% | -5.5% | 4.2% | 2.8% | -4.6% | 10.5% | -4.9% |
| 2023 | 0.3% | 4.0% | 5.5% | 9.9% | -4.5% | 8.4% | -4.5% | 1.4% | -5.3% | -0.8% | 6.6% | -2.1% |
| 2022 | 0.1% | -4.4% | 1.6% | -1.8% | -7.4% | 2.9% | -5.1% | -4.6% | -14.7% | 3.8% | 10.8% | -1.5% |
| 2021 | -3.2% | -6.4% | 10.9% | -1.8% | 0.3% | -0.6% | 1.6% | -3.1% | -1.3% | 5.8% | 2.6% | 14.7% |
| 2020 | 5.5% | -6.0% | -7.7% | 9.1% | 7.6% | 3.0% | 24.6% | -0.3% | -2.2% | -5.7% | -0.4% | -0.6% |
| 2019 | -1.7% | 2.2% | 8.3% | 5.2% | -0.4% | -1.8% | 3.3% | 6.1% | -5.7% | -7.0% | 0.8% | 0.1% |
| 2018 | -2.6% | 1.1% | 2.4% | -8.3% | 2.1% | 13.2% | 5.2% | 1.6% | 4.9% | 0.0% | 11.9% | -0.6% |
| 2017 | 2.3% | 10.6% | 0.1% | -0.7% | 4.7% | 0.4% | 2.8% | -5.6% | -3.4% | -6.8% | 4.7% | 6.5% |