Check Point Software Technologies Ltd (CHKP) stock
CHKPNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 20-F on Mar 31, 2026Score 12/30
$152.11−1.39 (-0.91%)
Close on Oct 30, 2026Market cap $16.06BP/E 15.8Yield –
Price history
Check Point Software Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$152.11
-0.91% on the day
52-week range
$112.23 – $206.43
-26.3% from the high
Change over 52 weeks
-23.7%
From $199.48 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $159.00 | $162.44 | $148.00 | $152.11 | -4.35% | 9,981,727 |
| Oct 19, 2026 | $138.45 | $159.84 | $136.81 | $159.03 | +15.35% | 8,533,822 |
| Oct 12, 2026 | $138.14 | $140.94 | $133.06 | $137.87 | +0.50% | 4,498,772 |
| Oct 5, 2026 | $129.12 | $137.20 | $128.50 | $137.18 | +5.24% | 4,696,714 |
| Sep 28, 2026 | $130.00 | $133.03 | $125.72 | $130.35 | -0.68% | 3,932,860 |
| Sep 21, 2026 | $132.40 | $141.66 | $130.73 | $131.24 | -1.11% | 6,031,802 |
| Sep 14, 2026 | $135.09 | $141.96 | $131.57 | $132.71 | +0.81% | 8,170,539 |
| Sep 8, 2026 | $134.74 | $136.93 | $128.49 | $131.64 | -3.95% | 4,481,735 |
| Aug 31, 2026 | $137.37 | $141.73 | $132.86 | $137.05 | -0.92% | 4,360,507 |
| Aug 24, 2026 | $130.00 | $140.22 | $126.70 | $138.32 | +5.95% | 4,410,787 |
| Aug 17, 2026 | $131.52 | $133.69 | $126.94 | $130.55 | -0.89% | 4,091,018 |
| Aug 10, 2026 | $126.90 | $135.50 | $126.50 | $131.72 | +3.05% | 4,981,604 |
| Aug 3, 2026 | $127.09 | $127.94 | $122.16 | $127.82 | +0.54% | 5,309,098 |
| Jul 27, 2026 | $131.16 | $140.73 | $122.18 | $127.13 | -2.63% | 9,850,855 |
| Jul 20, 2026 | $135.75 | $138.05 | $124.77 | $130.57 | -4.76% | 5,569,304 |
| Jul 13, 2026 | $134.59 | $139.22 | $130.00 | $137.10 | +4.10% | 6,945,259 |
| Jul 6, 2026 | $136.58 | $142.10 | $130.23 | $131.70 | -3.57% | 5,373,736 |
| Jun 29, 2026 | $131.94 | $137.93 | $126.75 | $136.58 | +5.02% | 4,945,540 |
| Jun 22, 2026 | $120.81 | $130.33 | $119.04 | $130.05 | +6.31% | 5,761,560 |
| Jun 15, 2026 | $123.54 | $126.26 | $117.52 | $122.33 | -1.39% | 5,136,708 |
| Jun 8, 2026 | $131.87 | $134.77 | $120.93 | $124.06 | -8.66% | 6,292,438 |
| Jun 1, 2026 | $138.18 | $141.31 | $133.65 | $135.82 | +0.57% | 8,421,076 |
| May 26, 2026 | $132.35 | $135.58 | $127.26 | $135.05 | +1.06% | 6,440,145 |
| May 18, 2026 | $122.68 | $134.79 | $122.24 | $133.63 | +7.74% | 7,272,380 |
| May 11, 2026 | $117.68 | $124.32 | $113.45 | $124.03 | +7.92% | 8,427,623 |
| May 4, 2026 | $114.51 | $118.47 | $112.34 | $114.93 | +0.37% | 12,691,390 |
| Apr 27, 2026 | $134.47 | $141.46 | $112.23 | $114.51 | -14.97% | 15,485,639 |
| Apr 20, 2026 | $135.37 | $142.43 | $130.93 | $134.67 | -1.29% | 4,753,904 |
| Apr 13, 2026 | $135.62 | $143.25 | $132.43 | $136.43 | +0.89% | 7,338,288 |
| Apr 6, 2026 | $148.06 | $151.85 | $134.38 | $135.22 | -8.78% | 5,095,802 |
| Mar 30, 2026 | $140.92 | $148.37 | $139.79 | $148.23 | +6.76% | 3,945,455 |
| Mar 23, 2026 | $153.69 | $155.02 | $135.82 | $138.84 | -9.09% | 4,504,483 |
| Mar 16, 2026 | $153.02 | $156.92 | $150.41 | $152.73 | -0.60% | 3,561,372 |
| Mar 9, 2026 | $163.70 | $165.00 | $153.19 | $153.65 | -7.00% | 4,641,431 |
| Mar 2, 2026 | $154.10 | $166.31 | $151.31 | $165.22 | +8.65% | 6,096,431 |
| Feb 23, 2026 | $157.58 | $157.87 | $150.17 | $152.07 | -4.38% | 9,366,966 |
| Feb 17, 2026 | $170.78 | $170.93 | $157.29 | $159.04 | -7.25% | 7,885,850 |
| Feb 9, 2026 | $180.58 | $185.42 | $161.00 | $171.48 | -5.21% | 10,196,177 |
| Feb 2, 2026 | $178.22 | $181.57 | $170.49 | $180.91 | +0.78% | 6,850,342 |
| Jan 26, 2026 | $182.67 | $186.59 | $173.56 | $179.51 | -0.95% | 5,625,530 |
| Jan 20, 2026 | $182.76 | $185.50 | $173.77 | $181.23 | -2.32% | 4,842,116 |
| Jan 12, 2026 | $193.50 | $195.41 | $182.50 | $185.54 | -3.70% | 7,149,744 |
| Jan 5, 2026 | $180.62 | $194.04 | $179.12 | $192.67 | +6.43% | 7,136,541 |
| Dec 29, 2025 | $189.29 | $190.25 | $180.08 | $181.03 | -4.54% | 1,917,009 |
| Dec 22, 2025 | $188.96 | $191.77 | $187.96 | $189.64 | +0.26% | 1,274,963 |
| Dec 15, 2025 | $193.77 | $193.77 | $185.19 | $189.14 | -1.55% | 3,856,730 |
| Dec 8, 2025 | $192.56 | $199.90 | $188.05 | $192.12 | -0.49% | 4,535,076 |
| Dec 1, 2025 | $187.50 | $199.90 | $180.74 | $193.06 | +3.37% | 10,031,322 |
| Nov 24, 2025 | $187.95 | $189.28 | $182.06 | $186.77 | -0.17% | 2,512,602 |
| Nov 17, 2025 | $196.85 | $197.19 | $182.74 | $187.08 | -5.29% | 2,915,823 |
| Nov 10, 2025 | $200.48 | $206.43 | $195.79 | $197.52 | -1.38% | 2,789,081 |
| Nov 3, 2025 | $195.65 | $202.60 | $190.25 | $200.29 | +2.36% | 4,497,649 |
| Oct 27, 2025 | $194.00 | $210.66 | $190.28 | $195.68 | +1.92% | 6,872,560 |
| Oct 20, 2025 | $191.01 | $198.20 | $190.26 | $192.00 | +0.71% | 3,949,236 |
| Oct 13, 2025 | $196.61 | $197.35 | $187.29 | $190.65 | -2.51% | 3,109,944 |
| Oct 6, 2025 | $198.91 | $203.63 | $193.51 | $195.56 | -2.98% | 4,450,753 |
| Sep 29, 2025 | $205.30 | $208.28 | $200.04 | $201.57 | -1.51% | 3,847,543 |
| Sep 22, 2025 | $197.15 | $207.64 | $194.22 | $204.65 | +3.47% | 3,625,933 |
| Sep 15, 2025 | $194.88 | $200.99 | $194.62 | $197.79 | +1.33% | 4,842,494 |
| Sep 8, 2025 | $193.35 | $198.76 | $192.66 | $195.19 | +1.09% | 2,641,127 |
| Sep 2, 2025 | $190.01 | $193.93 | $188.53 | $193.09 | -0.03% | 3,310,230 |
| Aug 25, 2025 | $191.10 | $193.86 | $186.88 | $193.14 | +1.43% | 3,220,463 |
| Aug 18, 2025 | $189.60 | $191.68 | $186.25 | $190.42 | +0.79% | 3,844,083 |
| Aug 11, 2025 | $183.16 | $189.34 | $178.68 | $188.92 | +3.05% | 4,897,683 |
| Aug 4, 2025 | $190.00 | $195.00 | $182.49 | $183.32 | -2.79% | 6,038,560 |
| Jul 28, 2025 | $220.53 | $222.22 | $183.10 | $188.58 | -14.32% | 11,018,179 |
| Jul 21, 2025 | $219.00 | $225.23 | $217.20 | $220.11 | +2.15% | 3,092,926 |
| Jul 14, 2025 | $215.83 | $223.31 | $213.28 | $215.48 | -0.01% | 3,158,045 |
| Jul 7, 2025 | $223.95 | $232.07 | $214.34 | $215.50 | -3.64% | 3,882,913 |
| Jun 30, 2025 | $217.47 | $225.22 | $217.47 | $223.63 | +3.32% | 2,615,587 |
| Jun 23, 2025 | $217.46 | $227.30 | $215.83 | $216.45 | -0.81% | 3,018,733 |
| Jun 16, 2025 | $218.58 | $223.31 | $217.44 | $218.21 | -0.33% | 3,124,149 |
| Jun 9, 2025 | $231.72 | $232.00 | $217.58 | $218.93 | -6.23% | 4,173,782 |
| Jun 2, 2025 | $227.45 | $233.78 | $224.97 | $233.47 | +2.01% | 2,576,641 |
| May 26, 2025 | $223.43 | $230.40 | $219.91 | $228.88 | +0.45% | 4,146,536 |
| May 19, 2025 | $218.50 | $228.14 | $215.60 | $227.86 | +4.20% | 3,678,926 |
| May 12, 2025 | $219.16 | $221.58 | $212.83 | $218.68 | +0.16% | 3,834,457 |
| May 5, 2025 | $215.82 | $222.84 | $214.51 | $218.33 | +0.36% | 3,645,478 |
| Apr 28, 2025 | $207.81 | $219.67 | $206.43 | $217.55 | +5.33% | 3,807,203 |
| Apr 21, 2025 | $215.29 | $216.76 | $196.32 | $206.55 | -3.91% | 6,790,477 |
| Apr 14, 2025 | $221.02 | $226.11 | $213.77 | $214.96 | -1.26% | 3,404,293 |
| Apr 7, 2025 | $203.20 | $220.42 | $200.05 | $217.71 | +1.02% | 7,261,892 |
| Mar 31, 2025 | $225.34 | $232.00 | $215.11 | $215.52 | -5.63% | 5,035,920 |
| Mar 24, 2025 | $229.50 | $234.36 | $225.00 | $228.37 | +0.18% | 3,407,596 |
| Mar 17, 2025 | $222.89 | $232.37 | $222.42 | $227.97 | +1.39% | 4,600,701 |
| Mar 10, 2025 | $226.11 | $229.94 | $211.83 | $224.84 | -2.33% | 7,202,912 |
| Mar 3, 2025 | $224.76 | $230.65 | $216.00 | $230.20 | +4.51% | 6,428,785 |
| Feb 24, 2025 | $218.28 | $224.99 | $213.20 | $220.26 | +1.60% | 4,543,770 |
| Feb 18, 2025 | $215.84 | $223.08 | $215.62 | $216.80 | -2.38% | 4,160,091 |
| Feb 10, 2025 | $212.59 | $222.62 | $212.59 | $222.09 | +4.64% | 4,498,808 |
| Feb 3, 2025 | $214.11 | $217.00 | $209.65 | $212.24 | -2.65% | 5,817,994 |
| Jan 27, 2025 | $192.21 | $226.03 | $191.23 | $218.02 | +12.10% | 6,097,723 |
| Jan 21, 2025 | $189.43 | $197.39 | $188.00 | $194.48 | +3.52% | 2,529,049 |
| Jan 13, 2025 | $182.07 | $189.15 | $180.56 | $187.87 | +3.23% | 3,038,948 |
| Jan 6, 2025 | $181.93 | $184.74 | $178.64 | $182.00 | +0.33% | 3,725,457 |
| Dec 30, 2024 | $186.71 | $189.81 | $181.33 | $181.40 | -3.46% | 1,817,703 |
| Dec 23, 2024 | $188.56 | $191.74 | $185.51 | $187.90 | -0.08% | 1,750,218 |
| Dec 16, 2024 | $187.77 | $191.22 | $180.75 | $188.05 | +0.15% | 4,215,183 |
| Dec 9, 2024 | $187.80 | $191.99 | $183.12 | $187.77 | +0.51% | 2,611,067 |
| Dec 2, 2024 | $181.08 | $190.94 | $180.68 | $186.82 | +2.65% | 2,886,215 |
| Nov 25, 2024 | $183.24 | $184.43 | $178.80 | $182.00 | +0.14% | 2,665,627 |
| Nov 18, 2024 | $174.92 | $183.51 | $170.99 | $181.75 | +4.30% | 2,527,267 |
| Nov 11, 2024 | $176.46 | $179.87 | $173.06 | $174.25 | -1.01% | 3,657,561 |
| Nov 4, 2024 | $170.00 | $178.22 | $169.02 | $176.03 | +3.24% | 4,014,612 |
| Oct 28, 2024 | $207.97 | $209.14 | $170.41 | $170.50 | -17.70% | 7,537,174 |
| Oct 21, 2024 | $205.05 | $208.49 | $203.34 | $207.16 | +0.45% | 3,311,892 |
| Oct 14, 2024 | $209.50 | $210.39 | $205.05 | $206.23 | -1.11% | 3,682,200 |
| Oct 7, 2024 | $194.17 | $210.70 | $190.82 | $208.54 | +7.53% | 4,017,069 |
| Sep 30, 2024 | $193.02 | $194.17 | $187.63 | $193.93 | +0.46% | 2,437,802 |
| Sep 23, 2024 | $193.40 | $196.56 | $192.82 | $193.04 | -0.54% | 1,820,955 |
| Sep 16, 2024 | $194.00 | $195.00 | $184.23 | $194.09 | -0.55% | 3,467,933 |
| Sep 9, 2024 | $188.71 | $195.29 | $185.51 | $195.17 | +3.58% | 2,616,230 |
| Sep 3, 2024 | $192.41 | $192.75 | $186.63 | $188.42 | -2.12% | 1,790,087 |
| Aug 26, 2024 | $189.72 | $193.27 | $187.40 | $192.50 | +1.15% | 2,261,237 |
| Aug 19, 2024 | $185.74 | $192.00 | $185.30 | $190.31 | +2.64% | 2,369,131 |
| Aug 12, 2024 | $183.86 | $186.33 | $180.24 | $185.41 | +0.55% | 2,781,748 |
| Aug 5, 2024 | $173.62 | $184.51 | $171.54 | $184.39 | +2.20% | 3,823,528 |
| Jul 29, 2024 | $183.28 | $186.75 | $179.10 | $180.42 | -1.27% | 3,290,221 |
| Jul 22, 2024 | $171.83 | $184.67 | $169.60 | $182.74 | +7.19% | 5,969,851 |
| Jul 15, 2024 | $170.86 | $174.93 | $169.94 | $170.49 | -0.75% | 2,901,031 |
| Jul 8, 2024 | $169.19 | $173.61 | $167.54 | $171.77 | +1.37% | 3,127,842 |
| Jul 1, 2024 | $165.69 | $170.69 | $163.08 | $169.45 | +2.70% | 2,997,172 |
| Jun 24, 2024 | $158.82 | $166.04 | $153.88 | $165.00 | +3.87% | 3,113,212 |
| Jun 17, 2024 | $156.19 | $161.24 | $154.05 | $158.85 | +1.51% | 3,006,888 |
| Jun 10, 2024 | $155.16 | $158.73 | $152.91 | $156.49 | +0.05% | 2,592,746 |
| Jun 3, 2024 | $150.00 | $156.94 | $148.33 | $156.41 | +3.93% | 2,896,449 |
| May 28, 2024 | $152.32 | $153.32 | $145.75 | $150.50 | -2.54% | 3,669,851 |
| May 20, 2024 | $151.00 | $154.90 | $149.51 | $154.42 | +2.18% | 2,696,984 |
| May 13, 2024 | $150.62 | $152.03 | $146.55 | $151.13 | -0.29% | 4,106,011 |
| May 6, 2024 | $151.09 | $155.87 | $151.09 | $151.57 | +0.24% | 2,457,601 |
| Apr 29, 2024 | $152.15 | $152.99 | $148.61 | $151.20 | 0.00% | 3,174,520 |
| Apr 22, 2024 | $159.16 | $161.94 | $149.45 | $151.20 | -4.27% | 5,432,494 |
| Apr 15, 2024 | $162.01 | $162.27 | $156.38 | $157.95 | -2.34% | 3,005,840 |
| Apr 8, 2024 | $164.64 | $166.71 | $161.28 | $161.73 | -1.62% | 2,775,796 |
| Apr 1, 2024 | $162.89 | $166.17 | $161.58 | $164.39 | +0.23% | 2,389,509 |
| Mar 25, 2024 | $165.13 | $165.99 | $162.41 | $164.01 | -0.65% | 1,927,800 |
| Mar 18, 2024 | $165.75 | $167.63 | $163.51 | $165.08 | +0.30% | 2,412,311 |
| Mar 11, 2024 | $160.22 | $168.82 | $160.22 | $164.59 | +2.87% | 4,395,478 |
| Mar 4, 2024 | $157.83 | $163.54 | $155.33 | $160.00 | +1.23% | 3,599,382 |
| Feb 26, 2024 | $160.00 | $163.40 | $157.65 | $158.05 | -1.39% | 3,932,145 |
| Feb 20, 2024 | $162.32 | $162.68 | $147.04 | $160.28 | -1.53% | 5,094,408 |
| Feb 12, 2024 | $163.66 | $165.35 | $161.05 | $162.77 | -0.94% | 2,657,318 |
| Feb 5, 2024 | $162.00 | $166.71 | $159.90 | $164.31 | +1.43% | 5,293,665 |
| Jan 29, 2024 | $159.60 | $163.02 | $158.85 | $162.00 | +1.52% | 4,185,225 |
| Jan 22, 2024 | $158.03 | $159.89 | $156.77 | $159.58 | +1.17% | 2,998,876 |
| Jan 16, 2024 | $158.75 | $159.94 | $155.57 | $157.73 | -0.63% | 3,563,423 |
| Jan 8, 2024 | $151.08 | $160.21 | $150.85 | $158.73 | +5.08% | 2,966,635 |
| Jan 2, 2024 | $152.12 | $154.17 | $150.56 | $151.05 | -1.14% | 2,695,752 |
| Dec 26, 2023 | $152.15 | $154.12 | $151.36 | $152.79 | +0.35% | 1,488,914 |
| Dec 18, 2023 | $148.71 | $152.85 | $147.60 | $152.25 | +4.27% | 3,235,128 |
| Dec 11, 2023 | $144.95 | $150.15 | $144.66 | $146.02 | +0.21% | 4,809,979 |
| Dec 4, 2023 | $146.00 | $147.23 | $143.28 | $145.72 | -0.08% | 3,040,340 |
| Nov 27, 2023 | $144.83 | $147.50 | $144.49 | $145.83 | +0.20% | 4,379,095 |
| Nov 20, 2023 | $142.30 | $145.61 | $141.94 | $145.54 | +2.23% | 2,179,856 |
| Nov 13, 2023 | $141.47 | $144.30 | $139.55 | $142.36 | +0.22% | 4,083,996 |
| Nov 6, 2023 | $137.04 | $142.24 | $136.19 | $142.05 | +3.75% | 3,588,585 |
| Oct 30, 2023 | $132.00 | $137.76 | $126.57 | $136.92 | +3.85% | 5,973,941 |
| Oct 23, 2023 | $134.34 | $136.34 | $131.05 | $131.84 | -2.09% | 4,593,175 |
| Oct 16, 2023 | $134.62 | $138.64 | $134.09 | $134.65 | +0.25% | 5,169,770 |
| Oct 9, 2023 | $133.17 | $136.22 | $131.97 | $134.31 | -1.98% | 5,705,864 |
| Oct 2, 2023 | $133.20 | $137.37 | $131.93 | $137.02 | +2.81% | 3,601,724 |
| Sep 25, 2023 | $137.17 | $137.61 | $132.13 | $133.28 | -3.00% | 3,730,403 |
| Sep 18, 2023 | $135.91 | $138.60 | $135.19 | $137.40 | +1.01% | 3,414,326 |
| Sep 11, 2023 | $135.00 | $137.19 | $133.02 | $136.02 | +0.27% | 3,452,297 |
| Sep 5, 2023 | $132.55 | $135.87 | $132.38 | $135.66 | +1.89% | 3,007,035 |
| Aug 28, 2023 | $134.45 | $135.68 | $132.15 | $133.14 | -0.96% | 3,261,600 |
| Aug 21, 2023 | $132.17 | $135.17 | $131.19 | $134.43 | +2.13% | 2,716,513 |
| Aug 14, 2023 | $130.90 | $132.94 | $128.38 | $131.62 | +0.63% | 4,374,750 |
| Aug 7, 2023 | $127.40 | $131.71 | $125.68 | $130.79 | +2.84% | 4,087,471 |
| Jul 31, 2023 | $130.94 | $132.41 | $126.93 | $127.18 | -2.78% | 4,085,809 |
| Jul 24, 2023 | $128.51 | $133.02 | $126.14 | $130.82 | +1.81% | 5,112,571 |
| Jul 17, 2023 | $124.97 | $130.77 | $124.82 | $128.50 | +2.37% | 4,498,462 |
| Jul 10, 2023 | $124.80 | $128.71 | $122.86 | $125.52 | +0.39% | 5,861,126 |
| Jul 3, 2023 | $125.51 | $126.78 | $123.72 | $125.03 | -0.47% | 2,822,675 |
| Jun 26, 2023 | $126.00 | $128.93 | $123.58 | $125.62 | -0.35% | 3,951,336 |
| Jun 20, 2023 | $130.31 | $131.20 | $125.45 | $126.06 | -3.70% | 3,059,654 |
| Jun 12, 2023 | $126.14 | $132.13 | $124.76 | $130.91 | +3.78% | 5,370,758 |
| Jun 5, 2023 | $123.06 | $126.61 | $122.11 | $126.14 | +1.70% | 5,119,267 |
| May 30, 2023 | $124.33 | $125.54 | $121.85 | $124.03 | +0.14% | 4,892,765 |
| May 22, 2023 | $121.41 | $124.80 | $121.14 | $123.86 | +2.01% | 4,476,990 |
| May 15, 2023 | $120.01 | $121.70 | $118.22 | $121.42 | +1.04% | 4,636,129 |
| May 8, 2023 | $121.51 | $123.37 | $120.07 | $120.17 | -0.65% | 4,160,163 |
| May 1, 2023 | $121.00 | $122.81 | $117.18 | $120.96 | -5.03% | 7,689,288 |
| Apr 24, 2023 | $131.82 | $132.13 | $125.64 | $127.36 | -3.39% | 4,343,985 |
| Apr 17, 2023 | $133.83 | $134.64 | $130.08 | $131.83 | -0.44% | 2,884,722 |
| Apr 10, 2023 | $130.64 | $135.93 | $129.84 | $132.41 | +0.44% | 3,965,553 |
| Apr 3, 2023 | $129.34 | $134.75 | $129.34 | $131.83 | +1.41% | 3,085,531 |
| Mar 27, 2023 | $128.24 | $130.30 | $126.13 | $130.00 | +1.25% | 3,708,173 |
| Mar 20, 2023 | $127.95 | $131.27 | $126.14 | $128.40 | -0.60% | 3,925,667 |
| Mar 13, 2023 | $124.82 | $129.73 | $123.61 | $129.17 | +3.31% | 4,433,172 |
| Mar 6, 2023 | $127.00 | $128.42 | $124.56 | $125.03 | -1.22% | 2,993,255 |
| Feb 27, 2023 | $124.40 | $126.81 | $123.39 | $126.58 | +1.92% | 4,174,768 |
| Feb 21, 2023 | $123.53 | $127.04 | $123.53 | $124.20 | -0.61% | 3,464,602 |
| Feb 13, 2023 | $124.00 | $128.36 | $123.05 | $124.96 | -1.73% | 5,773,386 |
| Feb 6, 2023 | $127.89 | $130.08 | $125.28 | $127.16 | -1.01% | 4,098,859 |
| Jan 30, 2023 | $129.03 | $130.31 | $125.91 | $128.46 | -0.44% | 3,628,832 |
| Jan 23, 2023 | $130.73 | $132.08 | $126.62 | $129.03 | -2.04% | 3,411,864 |
| Jan 17, 2023 | $129.45 | $133.38 | $128.90 | $131.72 | +2.12% | 4,339,504 |
| Jan 9, 2023 | $128.57 | $129.81 | $123.47 | $128.99 | +0.62% | 5,371,542 |
| Jan 3, 2023 | $126.70 | $129.98 | $125.75 | $128.20 | +1.62% | 3,004,128 |
| Dec 27, 2022 | $126.31 | $127.36 | $124.48 | $126.16 | -0.64% | 1,416,199 |
| Dec 19, 2022 | $128.83 | $129.58 | $125.51 | $126.97 | -1.61% | 2,397,345 |
| Dec 12, 2022 | $130.96 | $135.78 | $128.16 | $129.05 | -1.89% | 4,470,638 |
| Dec 5, 2022 | $133.06 | $134.09 | $130.05 | $131.53 | -1.46% | 3,237,408 |
| Nov 28, 2022 | $131.63 | $134.98 | $128.80 | $133.48 | +0.81% | 4,665,458 |
| Nov 21, 2022 | $128.62 | $133.04 | $128.30 | $132.41 | +2.41% | 2,536,544 |
| Nov 14, 2022 | $131.00 | $131.46 | $126.70 | $129.29 | -1.75% | 3,513,606 |
| Nov 7, 2022 | $125.44 | $131.60 | $124.68 | $131.59 | +4.77% | 4,580,852 |
| Oct 31, 2022 | $126.59 | $130.72 | $123.57 | $125.60 | -1.74% | 4,669,781 |
| Oct 24, 2022 | $114.03 | $128.63 | $112.40 | $127.83 | +11.83% | 6,090,575 |
| Oct 17, 2022 | $113.75 | $115.77 | $111.58 | $114.31 | +2.20% | 3,936,015 |
| Oct 10, 2022 | $111.12 | $114.92 | $107.54 | $111.85 | +1.05% | 4,383,692 |
| Oct 3, 2022 | $112.22 | $118.80 | $110.61 | $110.69 | -1.19% | 5,339,172 |
| Sep 26, 2022 | $111.35 | $114.25 | $110.26 | $112.02 | +0.56% | 3,550,145 |
| Sep 19, 2022 | $116.48 | $118.26 | $110.90 | $111.40 | -4.99% | 4,513,026 |
| Sep 12, 2022 | $122.00 | $123.84 | $116.67 | $117.25 | -3.63% | 3,792,742 |
| Sep 6, 2022 | $117.58 | $121.89 | $116.63 | $121.67 | +3.45% | 2,342,215 |
| Aug 29, 2022 | $120.36 | $124.32 | $117.19 | $117.61 | -3.34% | 3,770,407 |
| Aug 22, 2022 | $122.44 | $123.93 | $121.47 | $121.68 | -1.70% | 3,194,124 |
| Aug 15, 2022 | $122.48 | $126.01 | $122.20 | $123.79 | +0.76% | 3,574,845 |
| Aug 8, 2022 | $119.31 | $123.27 | $118.56 | $122.86 | +2.98% | 4,356,366 |
| Aug 1, 2022 | $119.14 | $120.37 | $116.44 | $119.31 | -4.25% | 6,293,040 |
| Jul 25, 2022 | $129.38 | $129.38 | $122.87 | $124.60 | -3.30% | 5,106,910 |
| Jul 18, 2022 | $123.04 | $129.49 | $121.09 | $128.85 | +5.00% | 3,414,219 |
| Jul 11, 2022 | $126.05 | $127.26 | $120.11 | $122.72 | -3.49% | 4,321,243 |
| Jul 5, 2022 | $122.52 | $127.45 | $120.79 | $127.16 | +2.69% | 3,856,185 |
| Jun 27, 2022 | $123.69 | $125.15 | $120.22 | $123.83 | -0.22% | 4,080,962 |
| Jun 21, 2022 | $120.54 | $124.14 | $117.46 | $124.10 | +3.92% | 3,626,477 |
| Jun 13, 2022 | $120.16 | $123.22 | $117.44 | $119.42 | -3.53% | 6,012,558 |
| Jun 6, 2022 | $130.30 | $130.70 | $123.75 | $123.79 | -4.60% | 3,134,223 |
| May 31, 2022 | $125.47 | $129.93 | $123.80 | $129.76 | +2.84% | 5,095,806 |
| May 23, 2022 | $121.66 | $126.25 | $121.65 | $126.18 | +3.40% | 4,056,794 |
| May 16, 2022 | $122.66 | $125.99 | $119.83 | $122.03 | -0.14% | 5,104,097 |
| May 9, 2022 | $118.18 | $123.46 | $117.60 | $122.20 | +1.67% | 7,646,792 |
| May 2, 2022 | $125.81 | $128.85 | $119.94 | $120.19 | -4.83% | 6,369,516 |
| Apr 25, 2022 | $137.04 | $138.97 | $125.47 | $126.29 | -8.00% | 8,879,459 |
| Apr 18, 2022 | $143.51 | $145.46 | $137.08 | $137.27 | -3.86% | 5,370,030 |
| Apr 11, 2022 | $141.32 | $144.51 | $139.13 | $142.78 | -0.03% | 4,465,137 |
| Apr 4, 2022 | $139.13 | $145.55 | $138.24 | $142.82 | +2.58% | 7,407,623 |
| Mar 28, 2022 | $140.95 | $142.24 | $136.42 | $139.23 | -2.21% | 5,683,745 |
| Mar 21, 2022 | $136.72 | $142.52 | $134.16 | $142.37 | +1.79% | 6,166,553 |
| Mar 14, 2022 | $132.41 | $141.04 | $132.38 | $139.87 | +4.26% | 8,487,959 |
| Mar 7, 2022 | $143.71 | $145.35 | $133.78 | $134.16 | -8.08% | 9,199,600 |
| Feb 28, 2022 | $140.22 | $149.62 | $140.22 | $145.96 | +3.64% | 10,293,544 |
| Feb 22, 2022 | $129.47 | $141.80 | $126.80 | $140.83 | +7.68% | 7,153,882 |
| Feb 14, 2022 | $127.90 | $133.87 | $127.67 | $130.79 | +2.16% | 6,945,385 |
| Feb 7, 2022 | $128.66 | $128.91 | $125.01 | $128.02 | -0.19% | 4,423,576 |
| Jan 31, 2022 | $119.07 | $131.48 | $119.01 | $128.26 | +7.50% | 8,388,003 |
| Jan 24, 2022 | $122.63 | $124.56 | $116.12 | $119.31 | -4.61% | 5,390,813 |
| Jan 18, 2022 | $123.96 | $128.44 | $123.00 | $125.07 | -0.85% | 5,793,721 |
| Jan 10, 2022 | $118.47 | $128.04 | $117.09 | $126.14 | +5.56% | 6,807,158 |
| Jan 3, 2022 | $115.95 | $119.93 | $112.63 | $119.50 | +2.52% | 4,771,848 |
| Dec 27, 2021 | $114.77 | $119.10 | $114.68 | $116.56 | +1.48% | 2,420,782 |
| Dec 20, 2021 | $113.76 | $115.68 | $111.45 | $114.86 | +0.54% | 3,091,768 |
| Dec 13, 2021 | $110.00 | $115.85 | $109.81 | $114.24 | +3.28% | 13,092,951 |
| Dec 6, 2021 | $109.26 | $113.36 | $109.10 | $110.61 | +1.24% | 6,183,490 |
| Nov 29, 2021 | $111.01 | $112.88 | $107.85 | $109.26 | -0.96% | 6,254,680 |
| Nov 22, 2021 | $114.88 | $114.88 | $110.05 | $110.32 | -4.33% | 4,849,508 |
| Nov 15, 2021 | $118.33 | $118.33 | $113.70 | $115.31 | -2.55% | 4,998,152 |
| Nov 8, 2021 | $116.80 | $118.99 | $115.73 | $118.33 | +1.45% | 5,136,260 |
| Nov 1, 2021 | $118.09 | $119.72 | $115.63 | $116.64 | -2.47% | 5,514,515 |
| Oct 25, 2021 | $123.89 | $124.36 | $117.68 | $119.60 | -3.44% | 6,544,025 |
| Oct 18, 2021 | $120.97 | $124.26 | $118.98 | $123.86 | +2.16% | 3,660,164 |
| Oct 11, 2021 | $116.52 | $123.47 | $116.46 | $121.24 | +3.79% | 3,743,173 |
| Oct 4, 2021 | $113.50 | $117.82 | $112.75 | $116.81 | +2.51% | 3,694,322 |
| Sep 27, 2021 | $117.08 | $117.59 | $112.57 | $113.95 | -3.00% | 4,077,393 |
| Sep 20, 2021 | $116.33 | $117.66 | $112.69 | $117.47 | +0.10% | 4,055,343 |
| Sep 13, 2021 | $119.81 | $119.81 | $116.12 | $117.35 | -3.11% | 4,924,857 |
| Sep 7, 2021 | $124.03 | $124.83 | $121.02 | $121.12 | -2.61% | 3,081,741 |
| Aug 30, 2021 | $126.39 | $127.75 | $123.49 | $124.36 | -1.83% | 3,049,112 |
| Aug 23, 2021 | $124.54 | $128.22 | $123.11 | $126.68 | +1.47% | 4,552,459 |
| Aug 16, 2021 | $123.78 | $125.89 | $121.23 | $124.85 | +0.91% | 3,846,820 |
| Aug 9, 2021 | $124.16 | $124.26 | $122.00 | $123.73 | -0.59% | 3,400,589 |
| Aug 2, 2021 | $126.16 | $128.39 | $123.95 | $124.46 | -2.08% | 3,794,667 |
| Jul 26, 2021 | $125.50 | $128.37 | $118.22 | $127.10 | +0.95% | 6,771,898 |
| Jul 19, 2021 | $121.27 | $126.00 | $120.25 | $125.90 | +3.04% | 5,860,232 |
| Jul 12, 2021 | $123.54 | $124.96 | $121.54 | $122.19 | -1.30% | 5,070,803 |
| Jul 6, 2021 | $117.13 | $124.59 | $115.46 | $123.80 | +5.87% | 6,328,204 |
| Jun 28, 2021 | $117.69 | $118.61 | $115.61 | $116.94 | +0.18% | 4,276,590 |
| Jun 21, 2021 | $118.87 | $120.00 | $115.65 | $116.73 | -1.69% | 3,916,565 |
| Jun 14, 2021 | $121.33 | $121.37 | $118.29 | $118.74 | -1.60% | 3,692,270 |
| Jun 7, 2021 | $120.32 | $121.38 | $118.11 | $120.67 | +0.57% | 3,208,085 |
| Jun 1, 2021 | $116.70 | $120.02 | $114.86 | $119.99 | +2.57% | 3,323,504 |
| May 24, 2021 | $118.48 | $119.63 | $115.88 | $116.98 | -0.94% | 4,470,122 |
| May 17, 2021 | $118.23 | $119.41 | $114.25 | $118.09 | -0.72% | 4,220,623 |
| May 10, 2021 | $119.87 | $121.43 | $116.66 | $118.95 | -0.77% | 4,682,826 |
| May 3, 2021 | $116.75 | $120.87 | $116.65 | $119.87 | +2.62% | 7,573,374 |
| Apr 26, 2021 | $121.64 | $122.19 | $116.45 | $116.81 | -2.50% | 7,946,406 |
| Apr 19, 2021 | $118.40 | $122.10 | $118.00 | $119.80 | +0.82% | 7,582,752 |
| Apr 12, 2021 | $114.99 | $119.49 | $114.75 | $118.83 | +3.00% | 4,792,398 |
| Apr 5, 2021 | $113.99 | $116.66 | $113.99 | $115.37 | +1.56% | 5,427,823 |
| Mar 29, 2021 | $114.90 | $116.22 | $111.37 | $113.60 | -1.43% | 4,057,374 |
| Mar 22, 2021 | $116.73 | $117.81 | $112.49 | $115.25 | -1.23% | 4,539,906 |
| Mar 15, 2021 | $115.46 | $119.20 | $114.95 | $116.68 | +1.33% | 4,893,150 |
| Mar 8, 2021 | $114.70 | $117.14 | $112.22 | $115.15 | +0.79% | 5,310,901 |
| Mar 1, 2021 | $110.73 | $114.67 | $109.07 | $114.25 | +3.64% | 7,184,827 |
| Feb 22, 2021 | $115.68 | $116.82 | $109.31 | $110.24 | -4.87% | 9,669,668 |
| Feb 16, 2021 | $120.79 | $121.00 | $115.26 | $115.88 | -4.01% | 5,094,363 |
| Feb 8, 2021 | $119.04 | $120.93 | $116.89 | $120.72 | +2.08% | 6,534,429 |
| Feb 1, 2021 | $128.56 | $136.54 | $117.40 | $118.26 | -7.42% | 14,038,660 |
| Jan 25, 2021 | $130.58 | $137.49 | $127.00 | $127.74 | -1.28% | 8,629,896 |
| Jan 19, 2021 | $129.02 | $130.10 | $126.28 | $129.40 | +1.40% | 4,383,821 |
| Jan 11, 2021 | $132.01 | $135.34 | $127.06 | $127.61 | -3.30% | 6,529,952 |
| Jan 4, 2021 | $133.10 | $133.57 | $125.32 | $131.96 | -0.71% | 5,701,525 |
| Dec 28, 2020 | $135.85 | $139.26 | $132.05 | $132.91 | -1.37% | 4,362,737 |
| Dec 21, 2020 | $121.56 | $137.47 | $121.38 | $134.75 | +10.22% | 4,796,643 |
| Dec 14, 2020 | $120.47 | $123.78 | $118.48 | $122.25 | +1.60% | 8,805,563 |
| Dec 7, 2020 | $120.50 | $123.40 | $118.34 | $120.32 | +0.08% | 4,075,283 |
| Nov 30, 2020 | $119.67 | $121.11 | $116.57 | $120.22 | +0.42% | 6,045,566 |
| Nov 23, 2020 | $119.92 | $120.85 | $118.41 | $119.72 | +0.69% | 3,214,384 |
| Nov 16, 2020 | $117.68 | $120.28 | $117.13 | $118.90 | +0.19% | 4,065,772 |
| Nov 9, 2020 | $122.42 | $124.27 | $115.13 | $118.67 | -2.14% | 5,092,182 |
| Nov 2, 2020 | $114.59 | $122.30 | $114.05 | $121.26 | +6.78% | 4,216,416 |
| Oct 26, 2020 | $120.31 | $122.03 | $112.58 | $113.56 | -5.74% | 5,016,175 |
| Oct 19, 2020 | $128.09 | $128.81 | $117.89 | $120.47 | -4.86% | 6,467,792 |
| Oct 12, 2020 | $126.28 | $128.87 | $124.84 | $126.62 | +1.15% | 4,012,495 |
| Oct 5, 2020 | $119.00 | $125.24 | $118.41 | $125.18 | +5.81% | 3,440,309 |
| Sep 28, 2020 | $121.80 | $122.29 | $116.97 | $118.31 | -1.56% | 4,888,438 |
| Sep 21, 2020 | $116.99 | $120.83 | $114.89 | $120.19 | +1.86% | 3,697,059 |
| Sep 14, 2020 | $119.22 | $123.26 | $117.43 | $118.00 | -0.23% | 5,946,951 |
| Sep 8, 2020 | $116.79 | $121.58 | $116.40 | $118.27 | -1.43% | 4,361,838 |
| Aug 31, 2020 | $126.03 | $130.98 | $118.38 | $119.98 | -5.45% | 6,793,734 |
| Aug 24, 2020 | $129.07 | $130.27 | $126.50 | $126.89 | -1.15% | 4,237,638 |
| Aug 17, 2020 | $124.42 | $129.20 | $123.43 | $128.37 | +3.57% | 4,674,321 |
| Aug 10, 2020 | $123.93 | $126.85 | $122.62 | $123.95 | +0.18% | 5,314,341 |
| Aug 3, 2020 | $124.71 | $125.78 | $118.40 | $123.73 | -1.29% | 8,298,742 |
| Jul 27, 2020 | $123.52 | $125.36 | $120.82 | $125.35 | +1.51% | 6,174,315 |
| Jul 20, 2020 | $121.20 | $130.65 | $121.03 | $123.48 | +2.18% | 8,008,153 |
| Jul 13, 2020 | $120.18 | $122.78 | $114.01 | $120.85 | +1.17% | 4,782,616 |
| Jul 6, 2020 | $109.68 | $119.65 | $109.25 | $119.45 | +10.00% | 6,758,560 |
| Jun 29, 2020 | $105.87 | $109.92 | $105.10 | $108.59 | +2.54% | 2,495,366 |
| Jun 22, 2020 | $107.06 | $108.73 | $103.43 | $105.90 | -1.60% | 3,792,052 |
| Jun 15, 2020 | $104.95 | $110.34 | $104.51 | $107.62 | +1.45% | 4,480,101 |
| Jun 8, 2020 | $111.51 | $112.96 | $104.79 | $106.08 | -5.01% | 4,988,072 |
| Jun 1, 2020 | $108.78 | $111.93 | $106.19 | $111.67 | +1.82% | 4,265,893 |
| May 26, 2020 | $107.97 | $109.99 | $106.31 | $109.67 | +2.58% | 4,514,473 |
| May 18, 2020 | $106.22 | $108.39 | $105.40 | $106.91 | +2.06% | 4,412,286 |
| May 11, 2020 | $106.29 | $108.43 | $101.27 | $104.75 | -2.09% | 4,543,024 |
| May 4, 2020 | $101.84 | $108.35 | $101.60 | $106.99 | +4.90% | 3,939,813 |
| Apr 27, 2020 | $108.99 | $110.98 | $101.47 | $101.99 | -2.28% | 6,829,096 |
| Apr 20, 2020 | $105.82 | $106.89 | $100.66 | $104.37 | -1.65% | 6,393,261 |
| Apr 13, 2020 | $104.33 | $107.69 | $101.65 | $106.12 | +0.72% | 6,383,145 |
| Apr 6, 2020 | $100.80 | $108.40 | $99.01 | $105.36 | +7.17% | 4,341,770 |
| Mar 30, 2020 | $99.50 | $102.70 | $96.00 | $98.31 | -0.77% | 7,051,257 |
| Mar 23, 2020 | $89.40 | $101.56 | $83.72 | $99.07 | +10.38% | 8,108,866 |
| Mar 16, 2020 | $85.23 | $101.69 | $82.41 | $89.75 | -4.18% | 12,939,863 |
| Mar 9, 2020 | $93.02 | $95.87 | $80.06 | $93.67 | -5.00% | 16,376,049 |
| Mar 2, 2020 | $104.30 | $104.90 | $96.40 | $98.60 | -5.01% | 8,307,427 |
| Feb 24, 2020 | $113.27 | $114.75 | $98.91 | $103.80 | -10.78% | 10,982,186 |
| Feb 18, 2020 | $116.41 | $117.66 | $114.33 | $116.34 | -0.65% | 3,115,503 |
| Feb 10, 2020 | $116.94 | $119.67 | $116.73 | $117.10 | -0.14% | 3,783,170 |
| Feb 3, 2020 | $111.00 | $118.22 | $111.00 | $117.26 | +2.58% | 6,484,871 |
| Jan 27, 2020 | $113.49 | $115.45 | $112.67 | $114.31 | -1.01% | 5,926,526 |
| Jan 21, 2020 | $113.23 | $116.58 | $112.96 | $115.48 | +1.52% | 3,360,561 |
| Jan 13, 2020 | $110.70 | $115.58 | $110.30 | $113.75 | +1.00% | 5,416,783 |
| Jan 6, 2020 | $111.98 | $113.49 | $110.36 | $112.62 | +0.29% | 5,340,745 |
| Dec 30, 2019 | $111.87 | $112.78 | $110.57 | $112.29 | +0.44% | 2,858,265 |
| Dec 23, 2019 | $111.92 | $113.23 | $110.73 | $111.80 | +0.11% | 1,869,149 |
| Dec 16, 2019 | $113.38 | $114.49 | $110.12 | $111.68 | -1.44% | 4,452,661 |
| Dec 9, 2019 | $112.53 | $115.07 | $112.27 | $113.31 | +0.34% | 3,346,228 |
| Dec 2, 2019 | $117.71 | $118.00 | $112.29 | $112.93 | -4.20% | 4,438,429 |
| Nov 25, 2019 | $117.50 | $118.67 | $116.55 | $117.88 | +0.65% | 2,524,106 |
| Nov 18, 2019 | $116.42 | $117.94 | $115.59 | $117.12 | +0.62% | 3,188,414 |
| Nov 11, 2019 | $115.00 | $117.04 | $114.60 | $116.40 | +0.85% | 2,816,878 |
| Nov 4, 2019 | $112.56 | $115.51 | $111.02 | $115.42 | +2.94% | 4,086,862 |
| Oct 28, 2019 | $109.77 | $113.72 | $106.94 | $112.12 | +3.51% | 8,970,729 |
| Oct 21, 2019 | $107.89 | $108.71 | $106.14 | $108.32 | +0.85% | 6,126,831 |
| Oct 14, 2019 | $109.67 | $109.86 | $107.26 | $107.41 | -3.46% | 4,465,230 |
| Oct 7, 2019 | $110.15 | $111.82 | $108.61 | $111.26 | +0.23% | 4,305,090 |
| Sep 30, 2019 | $108.32 | $111.47 | $105.19 | $111.00 | +2.62% | 5,800,887 |
| Sep 23, 2019 | $109.14 | $109.59 | $105.36 | $108.17 | -0.67% | 3,943,291 |
| Sep 16, 2019 | $110.75 | $113.54 | $107.81 | $108.90 | -2.66% | 4,935,710 |
| Sep 9, 2019 | $108.05 | $113.57 | $107.37 | $111.88 | +4.13% | 5,330,928 |
| Sep 3, 2019 | $107.00 | $109.07 | $106.12 | $107.44 | -0.24% | 3,668,531 |
| Aug 26, 2019 | $107.45 | $108.31 | $105.13 | $107.70 | +0.84% | 3,925,654 |
| Aug 19, 2019 | $108.66 | $110.00 | $106.51 | $106.80 | -1.22% | 3,388,065 |
| Aug 12, 2019 | $110.36 | $111.79 | $106.94 | $108.12 | -2.63% | 3,773,743 |
| Aug 5, 2019 | $109.96 | $112.00 | $107.03 | $111.04 | -0.63% | 5,640,861 |
| Jul 29, 2019 | $112.39 | $113.31 | $110.39 | $111.74 | -0.67% | 5,807,666 |
| Jul 22, 2019 | $116.43 | $118.00 | $111.52 | $112.49 | -3.09% | 6,585,989 |
| Jul 15, 2019 | $118.86 | $118.98 | $114.59 | $116.08 | -2.29% | 4,856,567 |
| Jul 8, 2019 | $119.44 | $120.99 | $118.30 | $118.80 | -0.64% | 4,297,039 |
| Jul 1, 2019 | $117.23 | $120.68 | $116.43 | $119.56 | +3.42% | 2,703,647 |
| Jun 24, 2019 | $114.63 | $116.29 | $113.24 | $115.61 | +1.25% | 3,494,112 |
| Jun 17, 2019 | $113.24 | $116.00 | $112.01 | $114.18 | +0.76% | 4,334,034 |
| Jun 10, 2019 | $112.52 | $115.35 | $111.54 | $113.32 | +1.19% | 3,718,838 |
| Jun 3, 2019 | $110.63 | $113.65 | $108.59 | $111.99 | +1.55% | 3,714,343 |
| May 28, 2019 | $114.47 | $115.81 | $110.18 | $110.28 | -3.20% | 4,728,779 |
| May 20, 2019 | $117.51 | $119.79 | $112.60 | $113.93 | -3.80% | 3,799,591 |
| May 13, 2019 | $116.47 | $119.79 | $115.27 | $118.43 | -0.17% | 3,585,235 |
| May 6, 2019 | $117.65 | $119.92 | $115.50 | $118.63 | -1.09% | 4,126,556 |
| Apr 29, 2019 | $119.65 | $121.25 | $118.32 | $119.94 | +0.24% | 3,885,408 |
| Apr 22, 2019 | $120.49 | $121.50 | $117.12 | $119.65 | -0.28% | 5,862,983 |
| Apr 15, 2019 | $130.13 | $132.76 | $115.21 | $119.99 | -7.98% | 8,740,088 |
| Apr 8, 2019 | $123.98 | $131.57 | $123.17 | $130.40 | +5.19% | 4,689,878 |
| Apr 1, 2019 | $127.19 | $128.85 | $122.95 | $123.97 | -1.99% | 5,464,690 |
| Mar 25, 2019 | $124.92 | $126.66 | $123.73 | $126.49 | +0.85% | 2,977,584 |
| Mar 18, 2019 | $125.46 | $128.11 | $124.08 | $125.43 | -0.17% | 5,397,761 |
| Mar 11, 2019 | $119.38 | $125.68 | $118.97 | $125.64 | +5.63% | 5,226,576 |
| Mar 4, 2019 | $120.72 | $122.59 | $117.07 | $118.94 | -1.95% | 3,359,582 |
| Feb 25, 2019 | $122.90 | $123.69 | $120.60 | $121.30 | -1.19% | 4,458,763 |
| Feb 19, 2019 | $120.04 | $122.95 | $119.31 | $122.76 | +2.21% | 2,957,001 |
| Feb 11, 2019 | $117.06 | $120.21 | $116.26 | $120.10 | +3.30% | 4,307,931 |
| Feb 4, 2019 | $112.66 | $116.29 | $112.26 | $116.26 | +3.28% | 4,102,993 |
| Jan 28, 2019 | $107.34 | $113.00 | $107.34 | $112.57 | +4.24% | 7,176,646 |
| Jan 22, 2019 | $106.50 | $108.69 | $105.88 | $107.99 | +1.08% | 3,158,243 |
| Jan 14, 2019 | $104.83 | $107.62 | $103.46 | $106.84 | +1.38% | 4,828,190 |
| Jan 7, 2019 | $104.88 | $109.83 | $103.54 | $105.39 | +0.04% | 5,704,840 |
| Dec 31, 2018 | $103.52 | $105.52 | $100.63 | $105.35 | +2.37% | 3,412,153 |
| Dec 24, 2018 | $99.21 | $104.06 | $98.57 | $102.91 | +2.87% | 2,259,725 |
| Dec 17, 2018 | $107.13 | $107.43 | $99.73 | $100.04 | -6.87% | 5,055,432 |
| Dec 10, 2018 | $106.03 | $111.10 | $105.67 | $107.42 | +1.07% | 4,621,552 |
| Dec 3, 2018 | $112.78 | $113.16 | $105.78 | $106.28 | -4.95% | 4,679,956 |
| Nov 26, 2018 | $110.00 | $111.99 | $107.62 | $111.81 | +2.45% | 4,893,804 |
| Nov 19, 2018 | $113.80 | $113.89 | $106.35 | $109.14 | -4.55% | 4,164,415 |
| Nov 12, 2018 | $111.87 | $114.40 | $110.03 | $114.34 | +1.51% | 4,182,171 |
| Nov 5, 2018 | $111.05 | $113.47 | $109.01 | $112.64 | +1.48% | 5,081,284 |
| Oct 29, 2018 | $109.32 | $112.42 | $105.12 | $111.00 | +2.43% | 5,871,588 |
| Oct 22, 2018 | $111.01 | $114.45 | $106.00 | $108.37 | -1.72% | 8,569,407 |
| Oct 15, 2018 | $111.14 | $113.72 | $110.06 | $110.27 | -1.13% | 5,818,100 |
| Oct 8, 2018 | $115.29 | $115.49 | $109.40 | $111.53 | -3.44% | 6,319,637 |
| Oct 1, 2018 | $118.10 | $118.77 | $114.07 | $115.50 | -1.84% | 5,354,201 |
| Sep 24, 2018 | $117.60 | $119.23 | $116.25 | $117.67 | -0.07% | 4,119,837 |
| Sep 17, 2018 | $120.57 | $120.81 | $116.67 | $117.75 | -2.28% | 5,890,454 |
| Sep 10, 2018 | $115.75 | $120.58 | $115.57 | $120.50 | +4.40% | 5,113,253 |
| Sep 4, 2018 | $115.26 | $116.78 | $114.58 | $115.42 | -0.66% | 3,348,174 |
| Aug 27, 2018 | $115.60 | $118.01 | $114.44 | $116.19 | +0.39% | 5,578,024 |
| Aug 20, 2018 | $115.00 | $116.48 | $113.98 | $115.74 | +0.70% | 3,245,233 |
| Aug 13, 2018 | $114.14 | $115.08 | $112.00 | $114.94 | +1.11% | 3,394,501 |
| Aug 6, 2018 | $113.12 | $114.79 | $112.35 | $113.68 | +0.50% | 4,342,355 |
| Jul 30, 2018 | $113.50 | $114.89 | $107.99 | $113.12 | -0.41% | 7,475,872 |
| Jul 23, 2018 | $111.22 | $117.62 | $109.79 | $113.58 | +1.81% | 11,147,993 |
| Jul 16, 2018 | $109.26 | $112.04 | $107.80 | $111.56 | +2.06% | 4,517,106 |
| Jul 9, 2018 | $103.00 | $110.03 | $101.71 | $109.31 | +6.32% | 9,814,752 |
| Jul 2, 2018 | $96.83 | $103.15 | $96.83 | $102.81 | +5.25% | 6,438,935 |
| Jun 25, 2018 | $96.64 | $98.90 | $95.67 | $97.68 | +0.21% | 5,141,129 |
| Jun 18, 2018 | $99.23 | $100.55 | $96.68 | $97.48 | -2.49% | 4,488,270 |
| Jun 11, 2018 | $99.13 | $100.99 | $98.55 | $99.97 | +0.88% | 4,893,234 |
| Jun 4, 2018 | $98.86 | $100.19 | $97.29 | $99.10 | +0.06% | 5,287,909 |
| May 29, 2018 | $96.15 | $99.33 | $95.91 | $99.04 | +2.04% | 4,163,166 |
| May 21, 2018 | $96.03 | $97.79 | $95.37 | $97.06 | +1.44% | 4,073,487 |
| May 14, 2018 | $100.17 | $100.97 | $95.03 | $95.68 | -4.54% | 6,213,318 |
| May 7, 2018 | $98.51 | $100.97 | $98.17 | $100.23 | +1.59% | 5,828,274 |
| Apr 30, 2018 | $96.27 | $99.12 | $95.35 | $98.66 | +3.06% | 6,132,246 |
| Apr 23, 2018 | $102.24 | $105.17 | $93.76 | $95.73 | -6.36% | 15,272,936 |
| Apr 16, 2018 | $102.15 | $104.93 | $102.10 | $102.23 | -0.31% | 4,817,536 |
| Apr 9, 2018 | $99.76 | $103.15 | $99.70 | $102.55 | +4.05% | 6,290,209 |
| Apr 2, 2018 | $99.26 | $100.87 | $97.93 | $98.56 | -0.79% | 4,548,835 |
| Mar 26, 2018 | $100.73 | $101.64 | $97.30 | $99.34 | -0.02% | 5,133,277 |
| Mar 19, 2018 | $103.32 | $104.20 | $99.35 | $99.36 | -4.08% | 4,030,127 |
| Mar 12, 2018 | $106.03 | $107.10 | $103.50 | $103.59 | -2.26% | 3,917,516 |
| Mar 5, 2018 | $103.68 | $106.41 | $103.12 | $105.99 | +2.08% | 4,084,394 |
| Feb 26, 2018 | $104.42 | $105.95 | $101.51 | $103.83 | -0.46% | 5,457,566 |
| Feb 20, 2018 | $102.62 | $104.51 | $101.73 | $104.31 | +1.00% | 4,083,120 |
| Feb 12, 2018 | $98.58 | $103.82 | $98.54 | $103.28 | +5.56% | 5,688,856 |
| Feb 5, 2018 | $100.89 | $103.10 | $95.03 | $97.84 | -3.49% | 11,547,839 |
| Jan 29, 2018 | $104.50 | $106.68 | $98.75 | $101.38 | -3.06% | 13,287,139 |
| Jan 22, 2018 | $104.80 | $106.50 | $103.29 | $104.58 | +0.10% | 8,014,912 |
| Jan 16, 2018 | $102.98 | $104.96 | $102.06 | $104.48 | +1.44% | 6,142,202 |
| Jan 8, 2018 | $103.33 | $104.07 | $100.69 | $103.00 | -0.41% | 6,744,644 |
| Jan 2, 2018 | $104.35 | $106.93 | $102.66 | $103.42 | -0.19% | 3,860,832 |
| Dec 26, 2017 | $101.43 | $104.23 | $101.34 | $103.62 | +1.67% | 2,716,070 |
| Dec 18, 2017 | $107.50 | $108.09 | $101.60 | $101.92 | -4.94% | 5,715,803 |
| Dec 11, 2017 | $104.82 | $108.34 | $104.11 | $107.22 | +2.33% | 6,040,732 |
| Dec 4, 2017 | $104.73 | $105.30 | $100.87 | $104.78 | +0.46% | 5,343,543 |
| Nov 27, 2017 | $105.18 | $105.65 | $101.27 | $104.30 | +0.27% | 5,241,065 |
| Nov 20, 2017 | $102.61 | $104.70 | $102.34 | $104.02 | +1.83% | 3,027,963 |
| Nov 13, 2017 | $102.35 | $104.28 | $100.93 | $102.15 | -0.35% | 8,558,867 |
| Nov 6, 2017 | $105.80 | $106.48 | $102.28 | $102.51 | -2.97% | 5,070,382 |
| Oct 30, 2017 | $117.22 | $118.39 | $102.25 | $105.65 | -10.09% | 17,373,842 |
| Oct 23, 2017 | $119.00 | $119.00 | $115.14 | $117.50 | -0.84% | 5,545,183 |
| Oct 16, 2017 | $118.64 | $118.90 | $113.54 | $118.50 | -0.53% | 4,687,720 |
| Oct 9, 2017 | $116.64 | $119.20 | $115.71 | $119.13 | +2.04% | 2,826,149 |
| Oct 2, 2017 | $113.51 | $117.11 | $113.49 | $116.75 | +2.39% | 3,494,156 |
| Sep 25, 2017 | $111.08 | $114.16 | $110.53 | $114.02 | +1.81% | 3,319,542 |
| Sep 18, 2017 | $113.00 | $113.83 | $109.94 | $111.99 | -0.89% | 3,057,241 |
| Sep 11, 2017 | $113.71 | $113.84 | $111.27 | $113.00 | +0.33% | 3,475,840 |
| Sep 5, 2017 | $110.05 | $114.40 | $109.44 | $112.63 | +1.57% | 3,129,680 |
| Aug 28, 2017 | $109.00 | $112.58 | $107.70 | $110.89 | +2.01% | 3,793,914 |
| Aug 21, 2017 | $107.24 | $109.81 | $106.31 | $108.71 | +1.32% | 2,936,807 |
| Aug 14, 2017 | $107.01 | $109.00 | $106.49 | $107.29 | +1.27% | 3,921,547 |
| Aug 7, 2017 | $106.81 | $107.54 | $104.91 | $105.94 | -0.19% | 4,272,703 |
| Jul 31, 2017 | $106.60 | $107.17 | $104.60 | $106.14 | -0.40% | 4,323,094 |
| Jul 24, 2017 | $107.19 | $107.88 | $104.33 | $106.57 | +0.17% | 6,087,335 |
| Jul 17, 2017 | $113.96 | $116.63 | $105.79 | $106.39 | -6.74% | 9,502,193 |
| Jul 10, 2017 | $111.68 | $114.79 | $111.37 | $114.08 | +2.37% | 4,242,813 |
| Jul 3, 2017 | $109.20 | $112.13 | $108.07 | $111.44 | +2.16% | 3,374,038 |
| Jun 26, 2017 | $114.62 | $114.84 | $108.80 | $109.08 | -4.27% | 4,735,111 |
| Jun 19, 2017 | $110.51 | $114.28 | $110.44 | $113.95 | +3.59% | 4,613,993 |
| Jun 12, 2017 | $110.16 | $112.32 | $107.26 | $110.00 | -0.72% | 5,897,283 |
| Jun 5, 2017 | $113.92 | $115.87 | $109.45 | $110.80 | -1.83% | 4,613,656 |
| May 30, 2017 | $111.30 | $113.32 | $110.57 | $112.86 | +1.48% | 6,126,157 |
| May 22, 2017 | $108.59 | $112.04 | $108.59 | $111.21 | +2.56% | 3,751,923 |
| May 15, 2017 | $110.50 | $111.24 | $107.39 | $108.43 | +0.77% | 6,479,289 |
| May 8, 2017 | $105.67 | $107.61 | $105.20 | $107.60 | +1.51% | 3,696,539 |
| May 1, 2017 | $104.04 | $106.37 | $103.40 | $106.00 | +1.91% | 4,280,821 |
| Apr 24, 2017 | $104.87 | $105.73 | $102.00 | $104.01 | +0.58% | 6,741,549 |
| Apr 17, 2017 | $103.35 | $104.45 | $102.06 | $103.41 | -0.12% | 5,820,646 |
| Apr 10, 2017 | $103.23 | $104.64 | $102.18 | $103.53 | +0.36% | 2,810,036 |
| Apr 3, 2017 | $102.74 | $103.76 | $102.17 | $103.16 | +0.49% | 3,925,931 |
| Mar 27, 2017 | $102.56 | $104.20 | $102.15 | $102.66 | -0.70% | 3,924,973 |
| Mar 20, 2017 | $101.61 | $104.35 | $100.68 | $103.38 | +1.93% | 5,835,110 |
| Mar 13, 2017 | $99.97 | $102.24 | $99.33 | $101.42 | +1.50% | 4,717,800 |
| Mar 6, 2017 | $98.84 | $100.08 | $98.50 | $99.92 | +0.56% | 3,835,392 |
| Feb 27, 2017 | $99.53 | $99.95 | $98.25 | $99.36 | -0.09% | 5,514,135 |
| Feb 21, 2017 | $101.31 | $101.36 | $98.51 | $99.45 | -1.74% | 5,276,796 |
| Feb 13, 2017 | $101.77 | $101.77 | $100.17 | $101.21 | +0.02% | 4,360,508 |
| Feb 6, 2017 | $98.82 | $101.63 | $98.30 | $101.19 | +1.80% | 7,833,395 |
| Jan 30, 2017 | $99.21 | $99.57 | $97.26 | $99.40 | -0.06% | 6,058,732 |
| Jan 23, 2017 | $97.27 | $99.74 | $96.25 | $99.46 | +1.71% | 10,193,294 |
| Jan 17, 2017 | $90.57 | $97.92 | $88.91 | $97.79 | +7.81% | 13,990,427 |
| Jan 9, 2017 | $87.33 | $92.23 | $86.90 | $90.71 | +3.98% | 9,482,098 |
| Jan 3, 2017 | $84.73 | $87.75 | $84.00 | $87.24 | +3.29% | 6,236,212 |
| Dec 27, 2016 | $85.16 | $86.70 | $84.29 | $84.46 | -0.51% | 3,413,403 |
| Dec 19, 2016 | $85.22 | $86.53 | $84.50 | $84.89 | -0.12% | 4,539,072 |
| Dec 12, 2016 | $85.18 | $86.17 | $84.05 | $84.99 | -0.27% | 5,992,019 |
| Dec 5, 2016 | $81.99 | $85.41 | $81.89 | $85.22 | +4.07% | 4,620,098 |
| Nov 28, 2016 | $82.94 | $83.35 | $80.78 | $81.89 | -1.61% | 6,685,267 |
| Nov 21, 2016 | $83.84 | $84.49 | $82.22 | $83.23 | -0.22% | 3,330,803 |
| Nov 14, 2016 | $84.07 | $84.95 | $82.08 | $83.41 | – | 5,871,887 |
Seasonality
CHKP 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 | 4.7% | -0.9% | 0.1% | -4.1% | 2.6% | 0.1% | 3.5% | 2.1% | -1.8% | 1.9% | 0.3% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -3.3% | -15.3% | -6.1% | -21.3% | 20.1% | -2.7% | -3.3% | 9.3% | -7.6% | 18.5% | ||
| 2025 | 16.8% | 1.0% | 3.5% | -3.7% | 4.2% | -3.3% | -15.8% | 3.7% | 7.1% | -5.4% | -4.6% | -0.6% |
| 2024 | 4.0% | 0.9% | 2.2% | -8.9% | 0.7% | 9.6% | 11.2% | 4.9% | 0.2% | -10.2% | 5.1% | 2.6% |
| 2023 | 0.8% | -2.7% | 5.1% | -2.0% | -2.0% | 0.6% | 5.2% | 1.8% | -1.0% | 0.7% | 8.8% | 4.7% |
| 2022 | 3.8% | 19.7% | -4.6% | -8.7% | -1.0% | -2.6% | 2.3% | -3.5% | -6.8% | 15.4% | 2.8% | -5.0% |
| 2021 | -3.9% | -13.7% | 1.6% | 4.3% | 0.1% | -0.7% | 9.4% | -1.2% | -10.0% | 5.8% | -6.9% | 4.7% |
| 2020 | 3.0% | -9.2% | -3.1% | 5.2% | 3.7% | -2.0% | 16.7% | 0.7% | -4.7% | -5.6% | 3.6% | 12.9% |
| 2019 | 9.0% | 9.3% | 3.4% | -4.5% | -8.7% | 4.8% | -3.2% | -3.8% | 1.7% | 2.7% | 4.9% | -5.9% |
| 2018 | -0.2% | 0.5% | -4.4% | -2.8% | 0.9% | 0.3% | 15.3% | 3.1% | 1.3% | -5.7% | 0.7% | -8.2% |
| 2017 | 16.9% | 0.1% | 3.8% | 1.3% | 7.7% | -2.7% | -3.0% | 5.8% | 1.9% | 3.2% | -11.4% | -0.6% |