Churchill Downs Inc (CHDN) stock
CHDNNasdaqServices-Racing, Including Track OperationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3034% below fair value
$94.83+3.67 (+4.03%)
Close on Oct 30, 2026Market cap $6.61BP/E 16.3Yield 0.46%
Price history
Churchill Downs share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.83
+4.03% on the day
52-week range
$73.09 – $118.35
-19.9% from the high
Change over 52 weeks
-5.5%
From $100.40 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $83.74 | $94.91 | $81.08 | $94.83 | +13.26% | 7,679,628 |
| Oct 19, 2026 | $81.96 | $84.60 | $81.31 | $83.73 | +2.48% | 3,850,672 |
| Oct 12, 2026 | $79.98 | $83.42 | $78.65 | $81.70 | +2.18% | 4,779,876 |
| Oct 5, 2026 | $75.81 | $81.66 | $73.09 | $79.96 | +5.14% | 7,812,018 |
| Sep 28, 2026 | $79.40 | $79.40 | $73.98 | $76.05 | -4.66% | 6,722,879 |
| Sep 21, 2026 | $82.21 | $83.68 | $78.08 | $79.77 | -2.61% | 5,028,788 |
| Sep 14, 2026 | $84.66 | $85.48 | $79.50 | $81.91 | -2.33% | 7,356,952 |
| Sep 8, 2026 | $87.04 | $87.64 | $81.98 | $83.86 | -3.69% | 3,608,655 |
| Aug 31, 2026 | $89.31 | $91.45 | $85.72 | $87.07 | -3.15% | 4,622,572 |
| Aug 24, 2026 | $94.00 | $94.86 | $85.71 | $89.90 | -4.07% | 4,337,590 |
| Aug 17, 2026 | $90.00 | $93.92 | $88.06 | $93.71 | +3.18% | 4,770,782 |
| Aug 10, 2026 | $87.54 | $91.03 | $85.69 | $90.82 | +3.37% | 3,445,194 |
| Aug 3, 2026 | $85.60 | $88.39 | $81.65 | $87.86 | +4.22% | 6,213,572 |
| Jul 27, 2026 | $87.26 | $90.00 | $79.40 | $84.30 | -2.54% | 8,646,141 |
| Jul 20, 2026 | $84.07 | $86.98 | $81.11 | $86.50 | +3.04% | 3,470,236 |
| Jul 13, 2026 | $86.51 | $86.95 | $82.75 | $83.95 | -1.84% | 3,269,712 |
| Jul 6, 2026 | $90.66 | $90.98 | $83.21 | $85.52 | -5.93% | 4,744,317 |
| Jun 29, 2026 | $89.73 | $91.53 | $88.01 | $90.91 | +2.23% | 3,843,236 |
| Jun 22, 2026 | $87.66 | $89.01 | $83.35 | $88.93 | +0.75% | 7,167,839 |
| Jun 15, 2026 | $87.39 | $94.00 | $86.75 | $88.27 | +1.53% | 6,104,908 |
| Jun 8, 2026 | $86.78 | $90.54 | $85.82 | $86.94 | +0.02% | 3,600,330 |
| Jun 1, 2026 | $87.20 | $90.90 | $84.96 | $86.92 | -0.33% | 3,073,239 |
| May 26, 2026 | $84.92 | $90.08 | $81.45 | $87.21 | +2.46% | 4,700,122 |
| May 18, 2026 | $86.52 | $88.75 | $83.76 | $85.12 | -1.86% | 3,335,808 |
| May 11, 2026 | $88.28 | $88.92 | $84.68 | $86.73 | -1.59% | 4,306,830 |
| May 4, 2026 | $95.57 | $97.17 | $87.73 | $88.13 | -10.66% | 5,713,058 |
| Apr 27, 2026 | $101.15 | $102.84 | $97.41 | $98.65 | -2.86% | 4,190,001 |
| Apr 20, 2026 | $91.88 | $102.89 | $88.17 | $101.55 | +10.13% | 8,410,866 |
| Apr 13, 2026 | $87.31 | $95.48 | $86.47 | $92.21 | +5.41% | 4,762,419 |
| Apr 6, 2026 | $88.88 | $91.82 | $87.01 | $87.48 | -1.79% | 3,174,313 |
| Mar 30, 2026 | $84.76 | $90.75 | $84.07 | $89.07 | +5.38% | 3,639,567 |
| Mar 23, 2026 | $85.09 | $89.61 | $83.91 | $84.52 | +0.94% | 4,389,831 |
| Mar 16, 2026 | $86.57 | $88.33 | $83.23 | $83.73 | -3.05% | 4,688,998 |
| Mar 9, 2026 | $83.08 | $86.83 | $80.24 | $86.36 | +3.02% | 6,223,817 |
| Mar 2, 2026 | $91.40 | $94.15 | $82.67 | $83.83 | -8.81% | 6,330,554 |
| Feb 23, 2026 | $92.60 | $96.61 | $85.84 | $91.93 | -1.90% | 7,122,056 |
| Feb 17, 2026 | $89.25 | $93.74 | $87.54 | $93.71 | +5.01% | 4,011,518 |
| Feb 9, 2026 | $93.43 | $97.44 | $89.13 | $89.24 | -4.61% | 3,786,516 |
| Feb 2, 2026 | $98.45 | $98.64 | $92.80 | $93.55 | -4.89% | 3,849,851 |
| Jan 26, 2026 | $102.93 | $103.25 | $96.02 | $98.36 | -4.08% | 3,952,327 |
| Jan 20, 2026 | $106.03 | $109.31 | $101.69 | $102.54 | -4.06% | 2,739,527 |
| Jan 12, 2026 | $108.11 | $112.33 | $104.20 | $106.88 | -1.26% | 3,901,931 |
| Jan 5, 2026 | $112.02 | $116.04 | $106.59 | $108.24 | -3.31% | 4,309,806 |
| Dec 29, 2025 | $114.86 | $115.52 | $109.52 | $111.95 | -2.24% | 1,986,890 |
| Dec 22, 2025 | $114.45 | $115.84 | $113.32 | $114.51 | -0.22% | 2,013,546 |
| Dec 15, 2025 | $117.04 | $118.35 | $114.54 | $114.76 | -1.71% | 4,014,688 |
| Dec 8, 2025 | $112.47 | $118.14 | $112.24 | $116.76 | +3.80% | 3,604,240 |
| Dec 1, 2025 | $108.89 | $114.41 | $108.35 | $112.49 | +3.12% | 4,310,852 |
| Nov 24, 2025 | $105.99 | $110.60 | $104.47 | $109.09 | +2.73% | 2,465,017 |
| Nov 17, 2025 | $99.10 | $107.72 | $98.05 | $106.19 | +6.95% | 3,969,582 |
| Nov 10, 2025 | $97.75 | $101.74 | $97.44 | $99.29 | +1.91% | 2,386,587 |
| Nov 3, 2025 | $98.95 | $100.83 | $92.76 | $97.43 | -1.78% | 2,939,470 |
| Oct 27, 2025 | $101.44 | $103.46 | $98.14 | $99.20 | -1.78% | 4,334,446 |
| Oct 20, 2025 | $90.84 | $108.09 | $90.72 | $101.00 | +11.57% | 6,587,673 |
| Oct 13, 2025 | $90.59 | $91.05 | $86.11 | $90.53 | +0.57% | 3,642,704 |
| Oct 6, 2025 | $96.14 | $96.14 | $88.95 | $90.02 | -6.21% | 2,797,749 |
| Sep 29, 2025 | $97.25 | $98.41 | $95.47 | $95.98 | -0.99% | 2,568,977 |
| Sep 22, 2025 | $95.38 | $98.32 | $93.04 | $96.94 | +1.72% | 3,024,842 |
| Sep 15, 2025 | $96.86 | $97.95 | $94.86 | $95.30 | -1.06% | 4,092,378 |
| Sep 8, 2025 | $102.13 | $103.00 | $96.04 | $96.32 | -5.92% | 2,598,796 |
| Sep 2, 2025 | $103.08 | $103.54 | $100.46 | $102.38 | -1.30% | 1,888,588 |
| Aug 25, 2025 | $104.08 | $107.03 | $101.85 | $103.73 | -0.30% | 3,130,022 |
| Aug 18, 2025 | $102.96 | $105.10 | $101.74 | $104.04 | +1.42% | 2,302,292 |
| Aug 11, 2025 | $100.82 | $103.83 | $99.77 | $102.58 | +1.67% | 2,214,848 |
| Aug 4, 2025 | $106.86 | $107.86 | $100.44 | $100.90 | -5.16% | 2,449,948 |
| Jul 28, 2025 | $113.59 | $113.59 | $104.27 | $106.39 | -6.29% | 2,939,470 |
| Jul 21, 2025 | $105.97 | $118.46 | $104.84 | $113.53 | +7.56% | 5,581,014 |
| Jul 14, 2025 | $105.53 | $107.96 | $104.15 | $105.55 | -0.24% | 2,962,063 |
| Jul 7, 2025 | $104.21 | $107.10 | $102.62 | $105.80 | +0.47% | 2,571,043 |
| Jun 30, 2025 | $100.95 | $105.89 | $100.35 | $105.30 | +4.31% | 1,962,602 |
| Jun 23, 2025 | $97.99 | $101.47 | $96.73 | $100.95 | +3.12% | 3,601,324 |
| Jun 16, 2025 | $96.63 | $99.92 | $96.10 | $97.90 | +2.15% | 2,784,462 |
| Jun 9, 2025 | $98.31 | $103.13 | $95.71 | $95.84 | -2.28% | 4,243,588 |
| Jun 2, 2025 | $95.47 | $98.17 | $92.12 | $98.08 | +2.73% | 4,306,595 |
| May 26, 2025 | $91.49 | $95.71 | $91.46 | $95.47 | +2.39% | 3,744,654 |
| May 19, 2025 | $97.59 | $98.38 | $91.46 | $93.24 | -5.12% | 3,762,043 |
| May 12, 2025 | $98.24 | $99.38 | $96.95 | $98.27 | +3.40% | 4,643,881 |
| May 5, 2025 | $92.74 | $95.72 | $89.84 | $95.04 | +1.94% | 5,385,120 |
| Apr 28, 2025 | $89.00 | $93.83 | $87.96 | $93.23 | +5.52% | 6,250,943 |
| Apr 21, 2025 | $100.61 | $108.73 | $85.58 | $88.35 | -12.84% | 8,467,929 |
| Apr 14, 2025 | $103.47 | $104.06 | $99.65 | $101.36 | -1.12% | 2,101,720 |
| Apr 7, 2025 | $99.50 | $106.87 | $96.67 | $102.51 | -0.15% | 4,130,009 |
| Mar 31, 2025 | $110.00 | $112.03 | $101.62 | $102.66 | -7.70% | 4,631,814 |
| Mar 24, 2025 | $112.62 | $114.85 | $110.09 | $111.23 | -0.78% | 2,381,484 |
| Mar 17, 2025 | $110.36 | $113.79 | $108.00 | $112.10 | +1.45% | 3,054,977 |
| Mar 10, 2025 | $111.49 | $111.63 | $105.18 | $110.50 | -1.34% | 3,634,815 |
| Mar 3, 2025 | $118.55 | $119.11 | $109.40 | $112.00 | -5.49% | 3,068,827 |
| Feb 24, 2025 | $116.85 | $118.70 | $113.40 | $118.50 | +1.36% | 3,281,241 |
| Feb 18, 2025 | $122.37 | $125.87 | $115.77 | $116.91 | -4.26% | 4,047,779 |
| Feb 10, 2025 | $123.27 | $124.98 | $120.66 | $122.11 | +0.08% | 2,700,664 |
| Feb 3, 2025 | $121.72 | $124.18 | $120.61 | $122.01 | -1.27% | 2,815,555 |
| Jan 27, 2025 | $124.49 | $126.60 | $122.96 | $123.58 | -1.15% | 2,160,950 |
| Jan 21, 2025 | $126.70 | $127.85 | $124.11 | $125.02 | -0.78% | 1,851,737 |
| Jan 13, 2025 | $126.58 | $131.25 | $124.05 | $126.00 | -0.68% | 3,130,429 |
| Jan 6, 2025 | $133.19 | $134.44 | $125.70 | $126.86 | -4.55% | 1,849,464 |
| Dec 30, 2024 | $131.26 | $136.34 | $130.15 | $132.91 | +0.23% | 1,619,025 |
| Dec 23, 2024 | $131.65 | $132.95 | $130.18 | $132.61 | +0.29% | 1,053,870 |
| Dec 16, 2024 | $135.26 | $137.08 | $129.54 | $132.23 | -2.81% | 3,095,726 |
| Dec 9, 2024 | $139.30 | $140.33 | $135.63 | $136.05 | -2.25% | 1,713,190 |
| Dec 2, 2024 | $141.82 | $143.90 | $138.74 | $139.18 | -2.06% | 1,639,968 |
| Nov 25, 2024 | $142.71 | $143.78 | $138.83 | $142.11 | +0.17% | 1,453,561 |
| Nov 18, 2024 | $138.96 | $144.23 | $137.07 | $141.87 | +2.13% | 1,665,773 |
| Nov 11, 2024 | $146.31 | $146.31 | $137.80 | $138.91 | -4.41% | 2,886,087 |
| Nov 4, 2024 | $138.10 | $150.21 | $135.59 | $145.32 | +4.94% | 2,349,657 |
| Oct 28, 2024 | $142.00 | $145.26 | $137.26 | $138.48 | -1.26% | 2,761,580 |
| Oct 21, 2024 | $137.45 | $140.96 | $130.10 | $140.25 | +1.62% | 3,154,927 |
| Oct 14, 2024 | $139.07 | $141.06 | $137.56 | $138.01 | -0.76% | 1,517,601 |
| Oct 7, 2024 | $136.97 | $141.67 | $135.80 | $139.07 | +1.12% | 2,294,720 |
| Sep 30, 2024 | $134.07 | $138.45 | $133.08 | $137.53 | +2.62% | 1,893,927 |
| Sep 23, 2024 | $138.36 | $138.40 | $131.53 | $134.02 | -2.66% | 2,508,110 |
| Sep 16, 2024 | $140.83 | $142.00 | $136.78 | $137.68 | -1.97% | 3,385,367 |
| Sep 9, 2024 | $137.91 | $142.00 | $137.76 | $140.45 | +2.76% | 1,593,626 |
| Sep 3, 2024 | $138.66 | $139.66 | $135.09 | $136.68 | -1.65% | 1,081,261 |
| Aug 26, 2024 | $139.04 | $141.76 | $136.06 | $138.97 | +0.53% | 1,231,987 |
| Aug 19, 2024 | $137.01 | $138.98 | $135.99 | $138.24 | +0.97% | 1,444,709 |
| Aug 12, 2024 | $136.77 | $138.94 | $134.63 | $136.91 | +2.43% | 1,420,927 |
| Aug 5, 2024 | $129.55 | $136.13 | $128.66 | $133.66 | -1.26% | 1,391,355 |
| Jul 29, 2024 | $142.65 | $145.95 | $134.61 | $135.36 | -5.06% | 1,950,152 |
| Jul 22, 2024 | $140.87 | $145.44 | $136.75 | $142.58 | +1.76% | 3,822,467 |
| Jul 15, 2024 | $142.26 | $146.64 | $138.75 | $140.11 | -1.44% | 2,139,569 |
| Jul 8, 2024 | $140.39 | $143.40 | $137.79 | $142.16 | +1.86% | 2,015,378 |
| Jul 1, 2024 | $139.88 | $140.55 | $136.94 | $139.57 | -0.02% | 1,751,266 |
| Jun 24, 2024 | $139.00 | $141.58 | $137.24 | $139.60 | +0.50% | 3,621,959 |
| Jun 17, 2024 | $135.75 | $140.00 | $135.65 | $138.91 | +1.74% | 2,931,938 |
| Jun 10, 2024 | $133.84 | $140.39 | $133.34 | $136.54 | +1.52% | 2,341,511 |
| Jun 3, 2024 | $129.74 | $135.10 | $126.88 | $134.49 | +3.85% | 2,041,844 |
| May 28, 2024 | $132.13 | $132.51 | $126.70 | $129.50 | -2.62% | 2,010,860 |
| May 20, 2024 | $133.33 | $137.47 | $132.28 | $132.99 | -0.47% | 2,244,705 |
| May 13, 2024 | $138.92 | $139.26 | $132.11 | $133.62 | -3.51% | 2,350,549 |
| May 6, 2024 | $135.49 | $139.67 | $134.45 | $138.48 | +3.33% | 2,495,040 |
| Apr 29, 2024 | $130.55 | $135.51 | $127.28 | $134.02 | +3.54% | 3,183,374 |
| Apr 22, 2024 | $119.28 | $133.79 | $118.19 | $129.44 | +8.81% | 3,273,330 |
| Apr 15, 2024 | $122.81 | $125.46 | $117.92 | $118.96 | -1.47% | 2,229,280 |
| Apr 8, 2024 | $121.27 | $125.78 | $119.48 | $120.73 | -0.34% | 2,184,335 |
| Apr 1, 2024 | $123.68 | $125.58 | $119.50 | $121.14 | -2.11% | 2,064,271 |
| Mar 25, 2024 | $118.16 | $126.43 | $117.06 | $123.75 | +5.08% | 1,714,551 |
| Mar 18, 2024 | $117.36 | $121.54 | $115.09 | $117.77 | +0.34% | 2,112,204 |
| Mar 11, 2024 | $112.00 | $118.55 | $111.10 | $117.37 | +4.61% | 3,012,057 |
| Mar 4, 2024 | $119.62 | $119.72 | $111.38 | $112.20 | -6.20% | 2,938,704 |
| Feb 26, 2024 | $122.23 | $124.50 | $118.94 | $119.62 | -2.65% | 1,518,719 |
| Feb 20, 2024 | $118.36 | $125.00 | $116.09 | $122.88 | +3.28% | 1,909,535 |
| Feb 12, 2024 | $123.81 | $124.57 | $117.71 | $118.98 | -3.85% | 1,317,621 |
| Feb 5, 2024 | $120.29 | $124.60 | $118.41 | $123.75 | +1.55% | 1,229,382 |
| Jan 29, 2024 | $121.20 | $123.45 | $119.58 | $121.86 | +0.59% | 1,334,354 |
| Jan 22, 2024 | $125.63 | $126.44 | $120.95 | $121.14 | -3.21% | 1,096,252 |
| Jan 16, 2024 | $123.50 | $126.33 | $120.59 | $125.16 | +0.88% | 1,195,663 |
| Jan 8, 2024 | $126.93 | $128.64 | $122.60 | $124.07 | -2.41% | 1,153,051 |
| Jan 2, 2024 | $133.56 | $136.09 | $125.82 | $127.13 | -5.78% | 1,176,147 |
| Dec 26, 2023 | $134.40 | $136.36 | $133.55 | $134.93 | +0.43% | 776,334 |
| Dec 18, 2023 | $128.96 | $134.91 | $128.32 | $134.35 | +4.19% | 1,518,998 |
| Dec 11, 2023 | $120.00 | $132.47 | $120.00 | $128.95 | +7.56% | 2,078,811 |
| Dec 4, 2023 | $117.40 | $120.66 | $114.80 | $119.89 | +1.75% | 1,738,672 |
| Nov 27, 2023 | $120.09 | $120.09 | $113.93 | $117.83 | -2.39% | 1,582,715 |
| Nov 20, 2023 | $121.10 | $122.16 | $119.78 | $120.72 | -0.02% | 724,326 |
| Nov 13, 2023 | $118.73 | $124.72 | $118.16 | $120.75 | +1.52% | 1,195,175 |
| Nov 6, 2023 | $119.07 | $119.39 | $114.51 | $118.94 | +0.23% | 1,837,942 |
| Oct 30, 2023 | $109.27 | $119.96 | $107.37 | $118.67 | +9.37% | 1,902,589 |
| Oct 23, 2023 | $110.21 | $114.91 | $106.45 | $108.50 | -2.15% | 2,102,047 |
| Oct 16, 2023 | $111.31 | $115.15 | $110.42 | $110.88 | +0.79% | 1,767,035 |
| Oct 9, 2023 | $110.56 | $115.31 | $107.94 | $110.01 | -1.67% | 1,556,688 |
| Oct 2, 2023 | $115.83 | $116.64 | $110.33 | $111.88 | -3.58% | 1,997,808 |
| Sep 25, 2023 | $115.00 | $117.87 | $111.22 | $116.04 | +0.52% | 2,635,826 |
| Sep 18, 2023 | $119.68 | $120.98 | $115.17 | $115.44 | -3.45% | 1,988,373 |
| Sep 11, 2023 | $118.85 | $120.83 | $117.57 | $119.57 | +0.80% | 2,125,656 |
| Sep 5, 2023 | $125.30 | $125.40 | $118.46 | $118.62 | -5.95% | 1,870,263 |
| Aug 28, 2023 | $124.39 | $128.49 | $124.04 | $126.12 | +1.78% | 1,403,655 |
| Aug 21, 2023 | $121.52 | $125.51 | $121.52 | $123.92 | +2.12% | 1,577,043 |
| Aug 14, 2023 | $123.55 | $124.11 | $119.70 | $121.35 | -1.49% | 1,812,559 |
| Aug 7, 2023 | $120.58 | $124.26 | $120.22 | $123.19 | +2.29% | 2,465,951 |
| Jul 31, 2023 | $118.18 | $122.24 | $114.36 | $120.43 | +1.77% | 3,151,776 |
| Jul 24, 2023 | $132.70 | $132.97 | $118.21 | $118.33 | -11.20% | 2,862,754 |
| Jul 17, 2023 | $133.76 | $135.38 | $131.40 | $133.26 | -0.60% | 1,299,457 |
| Jul 10, 2023 | $133.03 | $135.62 | $131.90 | $134.06 | +0.81% | 1,449,988 |
| Jul 3, 2023 | $138.78 | $138.78 | $130.35 | $132.98 | -4.45% | 1,183,409 |
| Jun 26, 2023 | $130.00 | $140.45 | $129.61 | $139.17 | +6.54% | 1,618,178 |
| Jun 20, 2023 | $136.19 | $136.84 | $130.16 | $130.63 | -4.22% | 1,982,176 |
| Jun 12, 2023 | $140.17 | $141.89 | $135.69 | $136.39 | -2.30% | 1,775,520 |
| Jun 5, 2023 | $140.26 | $141.27 | $133.40 | $139.60 | -1.82% | 2,416,603 |
| May 30, 2023 | $137.77 | $142.90 | $134.34 | $142.19 | +3.36% | 1,878,076 |
| May 22, 2023 | $143.52 | $144.81 | $137.46 | $137.57 | -4.29% | 1,648,724 |
| May 15, 2023 | $145.94 | $147.02 | $141.94 | $143.73 | -1.51% | 1,677,552 |
| May 8, 2023 | $148.36 | $148.36 | $144.16 | $145.94 | -1.48% | 1,968,952 |
| May 1, 2023 | $146.18 | $150.45 | $144.09 | $148.13 | +1.28% | 2,241,540 |
| Apr 24, 2023 | $128.66 | $146.98 | $125.42 | $146.27 | +13.51% | 3,096,842 |
| Apr 17, 2023 | $128.20 | $129.90 | $126.86 | $128.86 | +0.67% | 1,662,040 |
| Apr 10, 2023 | $126.40 | $128.81 | $125.65 | $128.00 | +0.98% | 1,151,994 |
| Apr 3, 2023 | $128.14 | $129.43 | $124.09 | $126.76 | -1.38% | 1,699,024 |
| Mar 27, 2023 | $122.19 | $132.06 | $121.70 | $128.53 | +6.14% | 1,866,212 |
| Mar 20, 2023 | $123.75 | $129.17 | $118.04 | $121.09 | -1.92% | 2,488,094 |
| Mar 13, 2023 | $118.04 | $124.01 | $115.22 | $123.46 | +3.19% | 2,648,394 |
| Mar 6, 2023 | $123.71 | $124.68 | $117.99 | $119.64 | -3.57% | 2,143,776 |
| Feb 27, 2023 | $122.74 | $124.65 | $120.97 | $124.07 | +2.06% | 1,692,960 |
| Feb 21, 2023 | $121.70 | $123.25 | $118.65 | $121.56 | -1.13% | 2,231,724 |
| Feb 13, 2023 | $122.05 | $125.85 | $120.71 | $122.94 | +1.08% | 1,230,774 |
| Feb 6, 2023 | $124.40 | $126.30 | $120.84 | $121.63 | -3.08% | 1,147,218 |
| Jan 30, 2023 | $123.57 | $126.65 | $121.53 | $125.50 | +1.01% | 1,485,892 |
| Jan 23, 2023 | $121.47 | $125.13 | $120.39 | $124.24 | +2.20% | 1,397,968 |
| Jan 17, 2023 | $112.57 | $121.61 | $112.00 | $121.56 | +8.34% | 1,495,166 |
| Jan 9, 2023 | $109.13 | $112.43 | $108.75 | $112.20 | +3.20% | 1,611,322 |
| Jan 3, 2023 | $106.47 | $109.05 | $104.32 | $108.72 | +2.84% | 933,392 |
| Dec 27, 2022 | $105.82 | $106.61 | $103.31 | $105.72 | +0.19% | 1,045,200 |
| Dec 19, 2022 | $107.53 | $107.92 | $101.90 | $105.52 | -2.23% | 2,190,542 |
| Dec 12, 2022 | $109.65 | $114.10 | $107.76 | $107.92 | -1.69% | 3,446,706 |
| Dec 5, 2022 | $110.46 | $111.94 | $108.69 | $109.78 | -1.42% | 2,570,362 |
| Nov 28, 2022 | $111.49 | $112.37 | $107.41 | $111.37 | -0.41% | 1,786,196 |
| Nov 21, 2022 | $110.68 | $112.62 | $109.03 | $111.83 | +0.58% | 780,764 |
| Nov 14, 2022 | $110.20 | $113.44 | $109.04 | $111.18 | +0.17% | 1,758,258 |
| Nov 7, 2022 | $101.85 | $112.37 | $100.34 | $110.99 | +10.10% | 2,130,466 |
| Oct 31, 2022 | $101.16 | $106.46 | $98.17 | $100.81 | -0.86% | 1,882,274 |
| Oct 24, 2022 | $102.22 | $108.03 | $97.64 | $101.68 | +0.01% | 2,108,422 |
| Oct 17, 2022 | $99.36 | $103.78 | $98.24 | $101.67 | +4.25% | 1,440,330 |
| Oct 10, 2022 | $97.50 | $101.55 | $93.05 | $97.53 | -0.54% | 1,676,184 |
| Oct 3, 2022 | $93.14 | $99.90 | $91.18 | $98.05 | +6.49% | 1,706,362 |
| Sep 26, 2022 | $91.41 | $94.53 | $89.95 | $92.08 | +0.84% | 1,681,800 |
| Sep 19, 2022 | $96.08 | $101.93 | $89.17 | $91.31 | -6.06% | 2,101,184 |
| Sep 12, 2022 | $104.50 | $106.27 | $96.29 | $97.20 | -6.47% | 2,255,948 |
| Sep 6, 2022 | $97.15 | $105.11 | $95.00 | $103.92 | +6.67% | 1,445,672 |
| Aug 29, 2022 | $101.97 | $103.50 | $94.81 | $97.42 | -5.26% | 2,058,368 |
| Aug 22, 2022 | $104.08 | $107.47 | $102.25 | $102.83 | -2.84% | 1,318,308 |
| Aug 15, 2022 | $107.58 | $109.50 | $105.52 | $105.83 | -2.04% | 1,303,232 |
| Aug 8, 2022 | $105.33 | $108.43 | $101.97 | $108.03 | +2.80% | 1,825,008 |
| Aug 1, 2022 | $103.73 | $106.73 | $101.89 | $105.09 | +0.18% | 2,017,326 |
| Jul 25, 2022 | $109.67 | $111.25 | $103.56 | $104.90 | -3.26% | 2,023,126 |
| Jul 18, 2022 | $103.68 | $110.79 | $102.45 | $108.44 | +5.46% | 1,464,620 |
| Jul 11, 2022 | $99.19 | $103.97 | $95.95 | $102.83 | +3.27% | 1,477,046 |
| Jul 5, 2022 | $97.28 | $101.09 | $95.81 | $99.57 | +0.90% | 1,089,214 |
| Jun 27, 2022 | $99.29 | $101.34 | $93.09 | $98.68 | -0.74% | 1,469,146 |
| Jun 21, 2022 | $90.49 | $99.72 | $88.11 | $99.42 | +11.16% | 1,866,912 |
| Jun 13, 2022 | $93.68 | $94.41 | $86.38 | $89.44 | -7.29% | 2,198,922 |
| Jun 6, 2022 | $106.02 | $108.04 | $95.76 | $96.47 | -8.25% | 1,604,166 |
| May 31, 2022 | $101.64 | $105.97 | $99.25 | $105.15 | +3.00% | 1,438,456 |
| May 23, 2022 | $93.51 | $102.09 | $87.95 | $102.09 | +9.99% | 1,929,970 |
| May 16, 2022 | $96.36 | $99.60 | $90.12 | $92.82 | -4.27% | 2,156,160 |
| May 9, 2022 | $99.03 | $100.81 | $88.90 | $96.96 | -3.52% | 3,707,130 |
| May 2, 2022 | $102.73 | $107.41 | $97.62 | $100.50 | -0.96% | 2,412,066 |
| Apr 25, 2022 | $101.38 | $108.71 | $97.34 | $101.47 | -0.18% | 2,606,432 |
| Apr 18, 2022 | $104.53 | $110.34 | $100.77 | $101.66 | -3.51% | 1,424,626 |
| Apr 11, 2022 | $100.26 | $107.19 | $100.26 | $105.35 | +3.90% | 1,251,404 |
| Apr 4, 2022 | $110.73 | $114.41 | $99.50 | $101.40 | -9.01% | 1,626,232 |
| Mar 28, 2022 | $112.56 | $115.00 | $110.26 | $111.44 | -0.51% | 1,849,786 |
| Mar 21, 2022 | $116.00 | $116.00 | $111.20 | $112.01 | -4.29% | 1,837,314 |
| Mar 14, 2022 | $108.19 | $117.60 | $104.36 | $117.03 | +9.03% | 1,591,072 |
| Mar 7, 2022 | $112.98 | $112.98 | $98.71 | $107.34 | -5.43% | 2,654,436 |
| Feb 28, 2022 | $120.79 | $124.67 | $112.16 | $113.51 | -7.06% | 1,853,950 |
| Feb 22, 2022 | $109.00 | $122.33 | $101.50 | $122.13 | +12.29% | 2,369,830 |
| Feb 14, 2022 | $110.15 | $114.68 | $107.62 | $108.76 | -1.53% | 1,449,470 |
| Feb 7, 2022 | $104.90 | $113.84 | $104.05 | $110.46 | +5.78% | 1,359,446 |
| Jan 31, 2022 | $101.04 | $106.06 | $100.14 | $104.42 | +3.55% | 1,325,284 |
| Jan 24, 2022 | $100.21 | $105.65 | $97.03 | $100.85 | -0.80% | 1,728,238 |
| Jan 18, 2022 | $104.69 | $108.39 | $101.30 | $101.66 | -4.42% | 1,949,210 |
| Jan 10, 2022 | $115.04 | $115.25 | $105.05 | $106.37 | -7.88% | 1,634,062 |
| Jan 3, 2022 | $119.84 | $120.94 | $111.64 | $115.46 | -4.14% | 2,038,248 |
| Dec 27, 2021 | $118.20 | $121.27 | $116.54 | $120.45 | +1.92% | 1,227,864 |
| Dec 20, 2021 | $107.69 | $118.95 | $107.16 | $118.19 | +7.45% | 1,387,576 |
| Dec 13, 2021 | $112.59 | $113.71 | $105.31 | $110.00 | -3.53% | 2,328,696 |
| Dec 6, 2021 | $113.73 | $119.30 | $111.44 | $114.02 | +1.62% | 1,904,282 |
| Nov 29, 2021 | $116.52 | $118.13 | $107.96 | $112.20 | -2.70% | 2,133,196 |
| Nov 22, 2021 | $119.48 | $120.32 | $112.60 | $115.31 | -2.82% | 1,279,256 |
| Nov 15, 2021 | $116.13 | $120.54 | $115.01 | $118.65 | +3.08% | 1,778,136 |
| Nov 8, 2021 | $121.29 | $121.60 | $114.39 | $115.11 | -4.86% | 1,369,510 |
| Nov 1, 2021 | $115.80 | $121.40 | $112.64 | $121.00 | +5.21% | 1,967,432 |
| Oct 25, 2021 | $127.66 | $128.49 | $113.85 | $115.00 | -9.77% | 2,509,352 |
| Oct 18, 2021 | $126.59 | $129.50 | $125.91 | $127.45 | +0.28% | 993,768 |
| Oct 11, 2021 | $122.78 | $131.10 | $121.99 | $127.10 | +3.67% | 1,459,120 |
| Oct 4, 2021 | $123.95 | $125.31 | $121.04 | $122.60 | -0.98% | 2,250,710 |
| Sep 27, 2021 | $120.17 | $124.87 | $118.75 | $123.81 | +3.01% | 2,353,866 |
| Sep 20, 2021 | $112.99 | $122.50 | $111.02 | $120.20 | +5.94% | 2,441,174 |
| Sep 13, 2021 | $109.67 | $114.63 | $106.78 | $113.46 | +4.16% | 3,218,394 |
| Sep 7, 2021 | $108.62 | $111.50 | $108.62 | $108.92 | +0.43% | 2,512,472 |
| Aug 30, 2021 | $105.01 | $108.77 | $103.13 | $108.45 | +3.48% | 2,475,982 |
| Aug 23, 2021 | $96.09 | $105.65 | $95.69 | $104.80 | +9.95% | 1,969,926 |
| Aug 16, 2021 | $94.96 | $95.57 | $90.56 | $95.32 | -0.65% | 2,082,286 |
| Aug 9, 2021 | $97.52 | $99.14 | $95.56 | $95.94 | -1.93% | 2,163,666 |
| Aug 2, 2021 | $94.18 | $97.90 | $89.73 | $97.83 | +5.30% | 2,662,910 |
| Jul 26, 2021 | $94.69 | $95.83 | $91.57 | $92.90 | -1.69% | 2,747,558 |
| Jul 19, 2021 | $88.05 | $97.15 | $87.51 | $94.50 | +4.39% | 2,378,874 |
| Jul 12, 2021 | $95.82 | $97.09 | $90.31 | $90.53 | -5.59% | 1,895,156 |
| Jul 6, 2021 | $100.56 | $100.94 | $92.68 | $95.89 | -4.61% | 1,744,964 |
| Jun 28, 2021 | $102.18 | $102.50 | $96.73 | $100.52 | -2.00% | 3,785,116 |
| Jun 21, 2021 | $96.41 | $104.09 | $96.09 | $102.57 | +7.00% | 11,840,966 |
| Jun 14, 2021 | $100.91 | $101.58 | $94.94 | $95.86 | -4.63% | 2,409,808 |
| Jun 7, 2021 | $100.23 | $101.76 | $98.06 | $100.51 | +0.69% | 2,387,734 |
| Jun 1, 2021 | $100.25 | $102.40 | $97.94 | $99.83 | +0.06% | 2,889,482 |
| May 24, 2021 | $98.06 | $102.82 | $96.91 | $99.77 | +3.13% | 3,176,920 |
| May 17, 2021 | $97.71 | $98.73 | $93.34 | $96.74 | -2.88% | 2,328,514 |
| May 10, 2021 | $100.73 | $101.53 | $92.02 | $99.61 | -1.01% | 3,364,072 |
| May 3, 2021 | $108.17 | $108.59 | $98.72 | $100.62 | -4.85% | 2,717,786 |
| Apr 26, 2021 | $109.17 | $110.76 | $105.18 | $105.75 | -2.03% | 2,330,200 |
| Apr 19, 2021 | $109.62 | $112.80 | $104.13 | $107.95 | -2.16% | 3,592,974 |
| Apr 12, 2021 | $111.19 | $111.26 | $106.47 | $110.33 | -0.56% | 2,400,958 |
| Apr 5, 2021 | $117.38 | $117.69 | $109.08 | $110.96 | -4.03% | 2,420,940 |
| Mar 29, 2021 | $115.80 | $117.51 | $111.15 | $115.62 | -0.78% | 1,563,340 |
| Mar 22, 2021 | $118.97 | $119.47 | $106.92 | $116.53 | -2.98% | 2,217,608 |
| Mar 15, 2021 | $126.48 | $128.71 | $117.78 | $120.10 | -5.56% | 3,226,984 |
| Mar 8, 2021 | $115.04 | $129.16 | $114.01 | $127.17 | +10.79% | 2,041,614 |
| Mar 1, 2021 | $118.90 | $123.40 | $109.12 | $114.78 | -0.46% | 2,185,960 |
| Feb 22, 2021 | $109.06 | $118.88 | $108.76 | $115.32 | +5.37% | 2,460,352 |
| Feb 16, 2021 | $109.44 | $110.74 | $105.42 | $109.44 | +0.66% | 1,079,860 |
| Feb 8, 2021 | $110.90 | $110.90 | $103.25 | $108.72 | -1.04% | 1,474,532 |
| Feb 1, 2021 | $95.10 | $110.58 | $94.58 | $109.87 | +17.22% | 1,477,774 |
| Jan 25, 2021 | $106.84 | $107.82 | $91.00 | $93.73 | -12.55% | 2,684,500 |
| Jan 19, 2021 | $104.73 | $109.23 | $101.44 | $107.18 | +3.39% | 1,483,762 |
| Jan 11, 2021 | $104.29 | $107.57 | $101.37 | $103.67 | -2.15% | 1,496,886 |
| Jan 4, 2021 | $98.94 | $107.09 | $93.22 | $105.95 | +8.78% | 2,547,722 |
| Dec 28, 2020 | $104.89 | $105.38 | $97.27 | $97.40 | -5.86% | 2,349,632 |
| Dec 21, 2020 | $100.11 | $104.59 | $98.19 | $103.46 | -0.24% | 2,513,620 |
| Dec 14, 2020 | $97.82 | $106.30 | $96.62 | $103.70 | +7.28% | 3,279,376 |
| Dec 7, 2020 | $94.95 | $100.87 | $94.08 | $96.67 | +2.13% | 2,222,452 |
| Nov 30, 2020 | $91.82 | $94.76 | $87.26 | $94.65 | +2.32% | 1,879,258 |
| Nov 23, 2020 | $94.28 | $95.75 | $91.82 | $92.50 | -0.84% | 1,502,610 |
| Nov 16, 2020 | $92.49 | $95.08 | $89.76 | $93.29 | +3.16% | 2,127,866 |
| Nov 9, 2020 | $90.34 | $101.59 | $87.18 | $90.43 | +7.69% | 2,653,806 |
| Nov 2, 2020 | $74.80 | $86.80 | $74.58 | $83.97 | +12.60% | 1,853,958 |
| Oct 26, 2020 | $84.79 | $85.77 | $73.53 | $74.58 | -13.89% | 2,851,580 |
| Oct 19, 2020 | $87.41 | $88.14 | $83.46 | $86.61 | -0.43% | 1,385,252 |
| Oct 12, 2020 | $85.44 | $88.25 | $83.67 | $86.98 | +1.92% | 1,809,662 |
| Oct 5, 2020 | $86.66 | $89.00 | $83.89 | $85.34 | -0.30% | 4,250,500 |
| Sep 28, 2020 | $86.02 | $88.50 | $81.01 | $85.60 | +0.87% | 2,854,496 |
| Sep 21, 2020 | $76.59 | $85.37 | $73.60 | $84.86 | +7.21% | 4,377,330 |
| Sep 14, 2020 | $81.58 | $84.83 | $78.02 | $79.16 | -3.07% | 3,011,428 |
| Sep 8, 2020 | $84.88 | $91.03 | $81.22 | $81.66 | -5.64% | 2,079,798 |
| Aug 31, 2020 | $88.84 | $90.64 | $83.53 | $86.54 | -2.74% | 1,984,226 |
| Aug 24, 2020 | $86.67 | $91.67 | $83.46 | $88.98 | +2.14% | 2,269,746 |
| Aug 17, 2020 | $87.13 | $89.33 | $85.72 | $87.12 | +0.17% | 1,872,900 |
| Aug 10, 2020 | $82.20 | $88.82 | $80.31 | $86.97 | +6.90% | 3,000,020 |
| Aug 3, 2020 | $69.34 | $82.18 | $68.79 | $81.36 | +17.47% | 2,906,740 |
| Jul 27, 2020 | $66.18 | $69.64 | $62.07 | $69.26 | +4.18% | 4,004,528 |
| Jul 20, 2020 | $67.32 | $69.54 | $64.93 | $66.48 | -2.21% | 1,955,308 |
| Jul 13, 2020 | $65.43 | $69.61 | $61.82 | $67.99 | +6.21% | 2,792,232 |
| Jul 6, 2020 | $67.75 | $67.75 | $60.78 | $64.01 | -3.12% | 2,550,822 |
| Jun 29, 2020 | $64.00 | $68.70 | $63.22 | $66.07 | +4.95% | 2,232,166 |
| Jun 22, 2020 | $66.24 | $72.16 | $62.73 | $62.96 | -5.69% | 4,395,288 |
| Jun 15, 2020 | $63.71 | $72.25 | $63.71 | $66.76 | -0.72% | 3,212,102 |
| Jun 8, 2020 | $72.71 | $77.23 | $63.30 | $67.24 | -4.99% | 4,804,294 |
| Jun 1, 2020 | $66.74 | $73.33 | $64.84 | $70.78 | +6.69% | 4,465,226 |
| May 26, 2020 | $64.48 | $70.99 | $62.14 | $66.34 | +8.51% | 5,492,336 |
| May 18, 2020 | $53.00 | $61.24 | $53.00 | $61.13 | +20.45% | 3,853,832 |
| May 11, 2020 | $53.44 | $54.02 | $47.02 | $50.75 | -7.76% | 3,974,266 |
| May 4, 2020 | $45.32 | $55.11 | $44.65 | $55.02 | +17.31% | 3,622,116 |
| Apr 27, 2020 | $44.49 | $55.13 | $44.46 | $46.90 | +7.48% | 5,564,896 |
| Apr 20, 2020 | $47.39 | $47.84 | $42.62 | $43.64 | -10.47% | 2,705,302 |
| Apr 13, 2020 | $51.50 | $51.50 | $42.70 | $48.74 | -6.22% | 4,466,022 |
| Apr 6, 2020 | $43.26 | $53.68 | $41.35 | $51.97 | +29.20% | 4,401,028 |
| Mar 30, 2020 | $46.49 | $52.95 | $38.25 | $40.23 | -14.47% | 5,613,582 |
| Mar 23, 2020 | $37.36 | $52.03 | $35.26 | $47.03 | +29.33% | 5,492,308 |
| Mar 16, 2020 | $38.75 | $43.78 | $26.45 | $36.37 | -21.60% | 9,953,982 |
| Mar 9, 2020 | $54.49 | $55.62 | $38.30 | $46.39 | -21.28% | 7,816,496 |
| Mar 2, 2020 | $63.25 | $66.86 | $57.17 | $58.93 | -6.20% | 4,815,932 |
| Feb 24, 2020 | $78.58 | $79.46 | $61.57 | $62.82 | -22.08% | 5,482,338 |
| Feb 18, 2020 | $81.17 | $83.76 | $79.75 | $80.62 | -0.59% | 1,561,002 |
| Feb 10, 2020 | $77.35 | $81.82 | $76.85 | $81.10 | +4.81% | 2,090,862 |
| Feb 3, 2020 | $72.33 | $77.42 | $72.33 | $77.38 | +7.18% | 1,873,034 |
| Jan 27, 2020 | $70.06 | $73.45 | $69.15 | $72.19 | +0.99% | 1,690,976 |
| Jan 21, 2020 | $72.13 | $72.87 | $70.24 | $71.49 | -1.49% | 1,374,174 |
| Jan 13, 2020 | $68.14 | $72.65 | $67.80 | $72.57 | +6.89% | 2,092,286 |
| Jan 6, 2020 | $67.00 | $68.95 | $66.38 | $67.89 | +0.62% | 1,727,990 |
| Dec 30, 2019 | $68.07 | $69.09 | $66.28 | $67.47 | -0.91% | 2,041,528 |
| Dec 23, 2019 | $67.27 | $68.15 | $66.51 | $68.09 | +1.49% | 1,138,658 |
| Dec 16, 2019 | $68.47 | $68.71 | $66.46 | $67.09 | -0.94% | 2,367,496 |
| Dec 9, 2019 | $65.66 | $67.93 | $65.30 | $67.73 | +3.07% | 2,067,638 |
| Dec 2, 2019 | $65.06 | $66.07 | $63.93 | $65.71 | +1.08% | 1,884,724 |
| Nov 25, 2019 | $64.52 | $67.11 | $64.50 | $65.01 | +1.15% | 2,952,402 |
| Nov 18, 2019 | $63.16 | $64.96 | $63.16 | $64.27 | +1.60% | 2,937,498 |
| Nov 11, 2019 | $62.53 | $63.74 | $62.31 | $63.26 | +1.07% | 1,950,036 |
| Nov 4, 2019 | $64.49 | $64.49 | $60.91 | $62.59 | -3.05% | 3,659,828 |
| Oct 28, 2019 | $66.89 | $67.66 | $62.59 | $64.56 | -3.27% | 3,320,068 |
| Oct 21, 2019 | $66.28 | $66.96 | $65.10 | $66.74 | +1.64% | 2,891,956 |
| Oct 14, 2019 | $65.23 | $65.77 | $63.70 | $65.66 | +0.05% | 4,128,278 |
| Oct 7, 2019 | $64.04 | $66.24 | $63.12 | $65.63 | +2.27% | 3,212,032 |
| Sep 30, 2019 | $61.08 | $64.28 | $60.43 | $64.17 | +5.19% | 1,980,278 |
| Sep 23, 2019 | $61.28 | $62.40 | $60.58 | $61.01 | -0.83% | 2,422,514 |
| Sep 16, 2019 | $61.81 | $63.00 | $61.00 | $61.52 | -1.17% | 2,164,286 |
| Sep 9, 2019 | $62.62 | $62.75 | $60.04 | $62.25 | -0.41% | 2,159,714 |
| Sep 3, 2019 | $61.48 | $63.17 | $59.37 | $62.50 | +1.41% | 1,804,284 |
| Aug 26, 2019 | $61.44 | $63.29 | $60.51 | $61.63 | +1.62% | 2,168,940 |
| Aug 19, 2019 | $60.30 | $62.05 | $59.59 | $60.65 | +2.10% | 1,974,908 |
| Aug 12, 2019 | $59.86 | $60.80 | $57.86 | $59.40 | -1.83% | 1,592,030 |
| Aug 5, 2019 | $58.61 | $60.75 | $56.94 | $60.51 | +0.56% | 2,537,556 |
| Jul 29, 2019 | $60.14 | $66.37 | $59.57 | $60.18 | +0.27% | 3,777,466 |
| Jul 22, 2019 | $57.88 | $60.76 | $57.55 | $60.02 | +3.63% | 2,514,280 |
| Jul 15, 2019 | $59.05 | $59.37 | $57.86 | $57.92 | -1.54% | 1,523,928 |
| Jul 8, 2019 | $58.66 | $59.45 | $57.05 | $58.82 | -0.63% | 1,816,008 |
| Jul 1, 2019 | $58.00 | $59.40 | $57.47 | $59.19 | +2.88% | 1,444,164 |
| Jun 24, 2019 | $55.84 | $57.78 | $54.29 | $57.54 | +2.51% | 2,993,274 |
| Jun 17, 2019 | $57.30 | $58.57 | $55.26 | $56.13 | -1.97% | 2,644,476 |
| Jun 10, 2019 | $56.33 | $57.82 | $55.87 | $57.26 | +2.00% | 2,503,618 |
| Jun 3, 2019 | $50.50 | $56.99 | $49.36 | $56.14 | +13.89% | 4,825,372 |
| May 28, 2019 | $48.27 | $49.35 | $47.29 | $49.29 | +2.34% | 2,374,246 |
| May 20, 2019 | $48.08 | $49.34 | $47.48 | $48.17 | -0.50% | 2,496,596 |
| May 13, 2019 | $47.78 | $49.08 | $46.95 | $48.41 | -0.72% | 1,956,324 |
| May 6, 2019 | $50.52 | $50.95 | $47.31 | $48.76 | -4.73% | 3,228,784 |
| Apr 29, 2019 | $49.85 | $51.29 | $48.91 | $51.18 | +2.44% | 5,067,106 |
| Apr 22, 2019 | $45.80 | $50.11 | $44.50 | $49.96 | +8.22% | 5,882,932 |
| Apr 15, 2019 | $46.70 | $47.03 | $45.68 | $46.16 | -1.14% | 1,398,286 |
| Apr 8, 2019 | $46.00 | $46.83 | $44.68 | $46.69 | +1.50% | 1,692,514 |
| Apr 1, 2019 | $45.42 | $46.04 | $44.65 | $46.00 | +1.93% | 1,752,986 |
| Mar 25, 2019 | $42.38 | $45.56 | $42.13 | $45.13 | +6.43% | 2,638,820 |
| Mar 18, 2019 | $43.03 | $43.36 | $41.53 | $42.41 | -0.68% | 2,475,756 |
| Mar 11, 2019 | $43.95 | $44.57 | $42.42 | $42.70 | -2.28% | 2,528,422 |
| Mar 4, 2019 | $47.02 | $47.05 | $43.19 | $43.69 | -6.64% | 2,747,804 |
| Feb 25, 2019 | $48.83 | $49.19 | $45.50 | $46.80 | -3.41% | 3,092,514 |
| Feb 19, 2019 | $47.64 | $48.58 | $47.35 | $48.45 | +1.87% | 1,765,688 |
| Feb 11, 2019 | $45.97 | $47.92 | $45.79 | $47.56 | +3.72% | 1,775,934 |
| Feb 4, 2019 | $46.27 | $46.84 | $45.24 | $45.85 | -0.63% | 2,438,890 |
| Jan 28, 2019 | $43.96 | $46.23 | $43.86 | $46.14 | +3.69% | 2,014,852 |
| Jan 22, 2019 | $44.45 | $45.51 | $43.54 | $44.50 | -0.05% | 2,186,970 |
| Jan 14, 2019 | $43.92 | $44.64 | $42.93 | $44.52 | +1.07% | 2,627,424 |
| Jan 7, 2019 | $40.30 | $44.98 | $40.22 | $44.05 | +9.53% | 4,004,329 |
| Dec 31, 2018 | $39.92 | $41.09 | $38.69 | $40.22 | +1.76% | 2,834,370 |
| Dec 24, 2018 | $38.56 | $40.15 | $37.29 | $39.53 | +1.46% | 3,762,175 |
| Dec 17, 2018 | $42.83 | $44.83 | $38.96 | $38.96 | -9.44% | 3,423,253 |
| Dec 10, 2018 | $43.78 | $45.75 | $42.73 | $43.02 | -1.66% | 2,347,674 |
| Dec 3, 2018 | $47.17 | $47.55 | $42.50 | $43.74 | -5.51% | 3,678,439 |
| Nov 26, 2018 | $44.46 | $47.24 | $44.29 | $46.29 | +5.41% | 2,231,292 |
| Nov 19, 2018 | $44.10 | $45.01 | $42.88 | $43.92 | -0.57% | 2,274,132 |
| Nov 12, 2018 | $44.35 | $44.58 | $42.43 | $44.17 | 0.00% | 2,633,508 |
| Nov 5, 2018 | $46.19 | $46.58 | $43.88 | $44.17 | -3.98% | 3,469,266 |
| Oct 29, 2018 | $42.11 | $46.05 | $39.30 | $46.00 | +10.51% | 6,182,966 |
| Oct 22, 2018 | $45.68 | $46.10 | $41.04 | $41.62 | -8.54% | 4,228,590 |
| Oct 15, 2018 | $46.55 | $48.17 | $45.34 | $45.51 | -2.50% | 3,067,872 |
| Oct 8, 2018 | $45.83 | $47.83 | $45.23 | $46.68 | +1.68% | 2,905,680 |
| Oct 1, 2018 | $46.55 | $48.03 | $45.09 | $45.90 | -0.82% | 2,116,566 |
| Sep 24, 2018 | $45.92 | $47.35 | $45.03 | $46.28 | +0.05% | 2,617,326 |
| Sep 17, 2018 | $46.50 | $47.05 | $44.88 | $46.26 | -0.50% | 2,991,432 |
| Sep 10, 2018 | $43.17 | $46.58 | $42.19 | $46.49 | +8.06% | 2,882,712 |
| Sep 4, 2018 | $47.04 | $47.13 | $42.50 | $43.03 | -8.65% | 1,930,722 |
| Aug 27, 2018 | $47.33 | $48.06 | $46.33 | $47.10 | -0.04% | 1,424,970 |
| Aug 20, 2018 | $46.63 | $48.17 | $46.32 | $47.12 | +1.34% | 1,464,456 |
| Aug 13, 2018 | $46.68 | $47.88 | $45.10 | $46.49 | -0.43% | 1,720,194 |
| Aug 6, 2018 | $46.50 | $47.71 | $45.99 | $46.69 | +0.83% | 1,222,836 |
| Jul 30, 2018 | $46.83 | $49.00 | $45.19 | $46.31 | -1.12% | 1,886,862 |
| Jul 23, 2018 | $50.80 | $50.89 | $46.48 | $46.83 | -7.87% | 1,425,546 |
| Jul 16, 2018 | $50.38 | $51.49 | $50.27 | $50.83 | +0.69% | 1,085,934 |
| Jul 9, 2018 | $50.64 | $51.08 | $49.33 | $50.48 | +0.02% | 1,352,568 |
| Jul 2, 2018 | $49.03 | $50.98 | $48.18 | $50.48 | +2.14% | 1,104,900 |
| Jun 25, 2018 | $50.53 | $50.53 | $47.58 | $49.42 | -1.51% | 2,307,060 |
| Jun 18, 2018 | $49.94 | $50.88 | $49.39 | $50.18 | +0.20% | 2,604,690 |
| Jun 11, 2018 | $50.84 | $51.02 | $48.91 | $50.08 | -1.60% | 2,083,296 |
| Jun 4, 2018 | $49.69 | $51.43 | $49.33 | $50.89 | +3.07% | 2,452,866 |
| May 29, 2018 | $50.95 | $51.50 | $49.33 | $49.38 | -3.38% | 2,684,766 |
| May 21, 2018 | $51.92 | $52.16 | $50.92 | $51.10 | -0.98% | 2,531,142 |
| May 14, 2018 | $46.60 | $52.43 | $46.21 | $51.61 | +10.99% | 7,769,104 |
| May 7, 2018 | $46.65 | $47.00 | $46.24 | $46.50 | +0.81% | 2,711,628 |
| Apr 30, 2018 | $45.78 | $46.46 | $45.10 | $46.13 | +1.02% | 2,319,954 |
| Apr 23, 2018 | $42.28 | $47.62 | $41.88 | $45.66 | +8.45% | 3,004,002 |
| Apr 16, 2018 | $39.33 | $42.34 | $39.33 | $42.10 | +7.49% | 2,794,560 |
| Apr 9, 2018 | $39.95 | $40.20 | $38.96 | $39.17 | -1.59% | 2,205,840 |
| Apr 2, 2018 | $40.50 | $40.92 | $39.13 | $39.80 | -2.15% | 3,527,856 |
| Mar 26, 2018 | $41.60 | $42.27 | $40.05 | $40.68 | -0.47% | 3,127,074 |
| Mar 19, 2018 | $44.00 | $44.20 | $40.83 | $40.87 | -7.23% | 2,452,500 |
| Mar 12, 2018 | $46.05 | $46.05 | $44.05 | $44.05 | -3.80% | 2,979,030 |
| Mar 5, 2018 | $43.62 | $46.58 | $43.07 | $45.79 | +4.83% | 3,056,976 |
| Feb 26, 2018 | $43.15 | $43.78 | $41.76 | $43.68 | +1.24% | 3,699,366 |
| Feb 20, 2018 | $43.69 | $44.11 | $41.73 | $43.15 | -1.76% | 4,578,337 |
| Feb 12, 2018 | $40.94 | $44.05 | $39.53 | $43.93 | +7.95% | 4,918,717 |
| Feb 5, 2018 | $42.88 | $43.42 | $40.07 | $40.69 | -5.40% | 7,183,713 |
| Jan 29, 2018 | $43.19 | $43.35 | $42.75 | $43.02 | -0.67% | 4,027,489 |
| Jan 22, 2018 | $42.48 | $43.34 | $42.30 | $43.31 | +1.72% | 3,974,430 |
| Jan 16, 2018 | $42.21 | $42.68 | $41.87 | $42.58 | +1.03% | 3,609,474 |
| Jan 8, 2018 | $39.85 | $42.46 | $39.51 | $42.14 | +5.55% | 5,887,526 |
| Jan 2, 2018 | $38.81 | $40.36 | $37.21 | $39.93 | +2.94% | 2,890,764 |
| Dec 26, 2017 | $37.72 | $39.92 | $37.53 | $38.78 | +2.53% | 1,836,126 |
| Dec 18, 2017 | $37.55 | $38.10 | $37.40 | $37.83 | +0.89% | 1,250,274 |
| Dec 11, 2017 | $38.14 | $38.33 | $37.15 | $37.49 | -1.79% | 3,272,730 |
| Dec 4, 2017 | $39.27 | $39.64 | $38.09 | $38.18 | -1.78% | 3,060,738 |
| Nov 27, 2017 | $36.54 | $39.28 | $36.23 | $38.87 | +6.46% | 3,692,107 |
| Nov 20, 2017 | $36.38 | $36.56 | $35.62 | $36.51 | +0.57% | 1,622,790 |
| Nov 13, 2017 | $35.20 | $36.69 | $35.20 | $36.30 | +2.54% | 2,972,796 |
| Nov 6, 2017 | $35.67 | $35.76 | $35.19 | $35.40 | -0.38% | 2,872,170 |
| Oct 30, 2017 | $34.55 | $36.34 | $34.12 | $35.53 | +2.33% | 2,802,876 |
| Oct 23, 2017 | $34.67 | $34.85 | $34.04 | $34.73 | +0.14% | 2,234,934 |
| Oct 16, 2017 | $34.79 | $35.26 | $34.54 | $34.68 | -0.29% | 1,741,248 |
| Oct 9, 2017 | $34.84 | $34.94 | $34.35 | $34.78 | +0.01% | 1,562,484 |
| Oct 2, 2017 | $34.48 | $34.82 | $34.37 | $34.77 | +1.18% | 1,663,764 |
| Sep 25, 2017 | $33.49 | $34.76 | $33.15 | $34.37 | +2.21% | 2,792,148 |
| Sep 18, 2017 | $33.93 | $34.26 | $33.24 | $33.63 | -1.18% | 2,101,506 |
| Sep 11, 2017 | $33.28 | $34.13 | $32.87 | $34.03 | +2.77% | 3,181,272 |
| Sep 5, 2017 | $32.43 | $33.28 | $32.10 | $33.11 | +2.13% | 2,271,348 |
| Aug 28, 2017 | $32.38 | $32.65 | $31.93 | $32.42 | +0.44% | 1,393,512 |
| Aug 21, 2017 | $31.34 | $32.50 | $31.33 | $32.28 | +2.98% | 1,178,808 |
| Aug 14, 2017 | $32.67 | $32.85 | $30.97 | $31.34 | -3.54% | 2,229,324 |
| Aug 7, 2017 | $32.67 | $32.67 | $31.94 | $32.49 | -0.26% | 2,198,040 |
| Jul 31, 2017 | $31.33 | $32.59 | $30.89 | $32.58 | +4.30% | 3,879,835 |
| Jul 24, 2017 | $30.66 | $32.46 | $30.59 | $31.23 | +2.15% | 2,312,796 |
| Jul 17, 2017 | $30.04 | $30.83 | $29.88 | $30.58 | +1.63% | 1,457,898 |
| Jul 10, 2017 | $30.21 | $30.61 | $29.84 | $30.08 | -0.69% | 1,194,444 |
| Jul 3, 2017 | $30.58 | $30.59 | $29.81 | $30.29 | -0.85% | 1,009,602 |
| Jun 26, 2017 | $30.74 | $31.01 | $30.00 | $30.55 | -0.33% | 1,634,874 |
| Jun 19, 2017 | $30.63 | $30.88 | $30.02 | $30.65 | +0.74% | 2,954,130 |
| Jun 12, 2017 | $28.94 | $30.45 | $28.90 | $30.43 | +5.40% | 3,043,231 |
| Jun 5, 2017 | $28.74 | $29.33 | $28.57 | $28.87 | +0.23% | 2,215,500 |
| May 30, 2017 | $28.21 | $28.88 | $27.55 | $28.80 | +2.46% | 1,948,560 |
| May 22, 2017 | $28.01 | $28.46 | $27.62 | $28.11 | +0.60% | 1,857,564 |
| May 15, 2017 | $27.76 | $28.22 | $27.04 | $27.94 | +1.12% | 3,390,397 |
| May 8, 2017 | $27.92 | $28.36 | $27.43 | $27.63 | -1.03% | 2,261,286 |
| May 1, 2017 | $27.88 | $28.28 | $27.65 | $27.92 | +0.43% | 2,021,040 |
| Apr 24, 2017 | $28.68 | $28.92 | $27.67 | $27.80 | -1.74% | 3,588,588 |
| Apr 17, 2017 | $25.83 | $28.35 | $25.79 | $28.29 | +9.52% | 2,540,388 |
| Apr 10, 2017 | $26.03 | $26.58 | $25.78 | $25.83 | -0.90% | 982,776 |
| Apr 3, 2017 | $26.58 | $26.67 | $25.77 | $26.07 | -1.54% | 1,144,314 |
| Mar 27, 2017 | $25.52 | $26.67 | $25.25 | $26.48 | +2.78% | 1,953,000 |
| Mar 20, 2017 | $26.08 | $26.16 | $25.28 | $25.76 | -1.34% | 1,429,236 |
| Mar 13, 2017 | $25.36 | $26.13 | $25.01 | $26.11 | +2.65% | 1,948,902 |
| Mar 6, 2017 | $24.99 | $25.48 | $24.26 | $25.43 | +0.89% | 2,042,202 |
| Feb 27, 2017 | $25.17 | $25.88 | $23.63 | $25.21 | -0.07% | 2,665,302 |
| Feb 21, 2017 | $25.83 | $26.10 | $25.06 | $25.23 | -2.42% | 1,353,078 |
| Feb 13, 2017 | $25.10 | $25.88 | $24.96 | $25.85 | +3.40% | 1,658,616 |
| Feb 6, 2017 | $24.11 | $25.02 | $23.82 | $25.00 | +3.34% | 1,324,338 |
| Jan 30, 2017 | $23.80 | $24.42 | $23.52 | $24.19 | +1.01% | 1,768,374 |
| Jan 23, 2017 | $23.74 | $24.90 | $23.68 | $23.95 | +0.70% | 1,197,444 |
| Jan 17, 2017 | $23.98 | $24.09 | $23.50 | $23.78 | -1.14% | 825,516 |
| Jan 9, 2017 | $24.38 | $24.49 | $23.80 | $24.06 | -1.64% | 2,025,804 |
| Jan 3, 2017 | $25.24 | $25.29 | $24.43 | $24.46 | -2.46% | 2,688,955 |
| Dec 27, 2016 | $25.24 | $25.36 | $24.87 | $25.08 | -0.59% | 1,583,226 |
| Dec 19, 2016 | $25.40 | $25.75 | $25.10 | $25.23 | -0.85% | 1,823,616 |
| Dec 12, 2016 | $25.76 | $25.84 | $24.95 | $25.44 | -1.39% | 3,144,222 |
| Dec 5, 2016 | $25.36 | $26.00 | $25.31 | $25.80 | +2.18% | 2,086,596 |
| Nov 28, 2016 | $24.60 | $26.19 | $24.60 | $25.25 | -3.10% | 3,370,236 |
| Nov 21, 2016 | $25.38 | $26.17 | $24.17 | $26.06 | +2.66% | 1,388,682 |
| Nov 14, 2016 | $23.91 | $25.51 | $22.84 | $25.38 | – | 3,233,676 |
Seasonality
CHDN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | 2.0% | -3.3% | 2.3% | 1.9% | 3.8% | -0.4% | 4.5% | -2.5% | 2.2% | 7.4% | 2.3% |
| Months up | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -13.6% | -6.5% | -2.3% | 12.4% | -13.6% | 2.8% | -6.0% | 3.8% | -13.5% | 25.3% | ||
| 2025 | -7.5% | -4.1% | -6.3% | -18.6% | 5.6% | 5.8% | 6.0% | -3.1% | -6.5% | 2.3% | 10.0% | 4.7% |
| 2024 | -10.3% | 0.7% | 1.5% | 4.2% | 0.4% | 7.8% | 2.8% | -3.2% | -2.7% | 3.6% | 1.4% | -5.8% |
| 2023 | 17.3% | -0.9% | 4.6% | 13.8% | -7.1% | 2.5% | -16.8% | 8.1% | -7.4% | -5.3% | 5.7% | 16.6% |
| 2022 | -12.7% | 14.5% | -7.9% | -8.5% | -0.3% | -5.4% | 9.5% | -6.1% | -6.6% | 12.9% | 6.8% | -4.4% |
| 2021 | -3.8% | 23.0% | -1.4% | -7.0% | -5.7% | -0.6% | -6.3% | 13.3% | 14.1% | -4.2% | -2.5% | 7.8% |
| 2020 | 5.2% | -13.0% | -18.1% | -2.7% | 32.4% | 0.4% | 4.0% | 26.2% | -6.3% | -9.0% | 20.6% | 8.6% |
| 2019 | 13.1% | 2.0% | -3.8% | 11.7% | -2.3% | 16.7% | 4.0% | 3.0% | 0.2% | 5.3% | 0.0% | 6.0% |
| 2018 | 11.3% | -0.3% | -5.5% | 12.5% | 9.0% | -1.0% | -3.6% | -1.2% | -1.7% | -10.1% | 11.3% | -11.6% |
| 2017 | -4.7% | 4.8% | 5.7% | 5.0% | 0.5% | 9.3% | 2.0% | 4.5% | 5.5% | 1.1% | 13.5% | -1.0% |