C. H. Robinson Worldwide, Inc. (CHRW) stock
CHRWNasdaqArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3011% above fair value
$124.61−2.82 (-2.21%)
Close on Oct 30, 2026Market cap $14.56BP/E 22.4Yield 2.00%
Price history
C. H. Robinson Worldwide share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.61
-2.21% on the day
52-week range
$122.21 – $210.33
-40.8% from the high
Change over 52 weeks
-19.5%
From $154.88 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $141.73 | $144.21 | $122.21 | $124.61 | -11.73% | 14,998,280 |
| Oct 19, 2026 | $139.28 | $143.23 | $138.07 | $141.17 | +1.20% | 6,166,943 |
| Oct 12, 2026 | $140.13 | $146.40 | $132.93 | $139.49 | -1.98% | 10,366,483 |
| Oct 5, 2026 | $140.51 | $144.75 | $132.05 | $142.31 | -9.77% | 19,472,464 |
| Sep 28, 2026 | $146.23 | $158.35 | $145.02 | $157.72 | +7.22% | 6,177,681 |
| Sep 21, 2026 | $153.66 | $154.98 | $145.40 | $147.10 | -3.85% | 7,900,043 |
| Sep 14, 2026 | $152.78 | $158.07 | $151.60 | $152.99 | +0.14% | 7,643,567 |
| Sep 8, 2026 | $149.48 | $155.00 | $147.45 | $152.78 | +3.48% | 6,030,448 |
| Aug 31, 2026 | $150.09 | $151.49 | $144.02 | $147.64 | -1.83% | 5,518,445 |
| Aug 24, 2026 | $141.63 | $153.25 | $141.57 | $150.39 | +6.19% | 6,505,451 |
| Aug 17, 2026 | $149.77 | $150.36 | $141.24 | $141.63 | -4.67% | 6,460,934 |
| Aug 10, 2026 | $148.49 | $151.52 | $143.18 | $148.57 | -0.52% | 6,252,937 |
| Aug 3, 2026 | $149.19 | $157.67 | $144.87 | $149.35 | +1.09% | 10,235,800 |
| Jul 27, 2026 | $185.56 | $186.11 | $143.16 | $147.73 | -20.79% | 21,569,459 |
| Jul 20, 2026 | $209.05 | $210.33 | $186.14 | $186.51 | -10.55% | 9,204,526 |
| Jul 13, 2026 | $193.95 | $208.83 | $193.86 | $208.50 | +7.75% | 10,788,272 |
| Jul 6, 2026 | $191.17 | $195.44 | $186.75 | $193.50 | +1.92% | 5,782,300 |
| Jun 29, 2026 | $179.33 | $193.98 | $178.87 | $189.85 | +5.87% | 5,545,303 |
| Jun 22, 2026 | $185.04 | $190.00 | $175.84 | $179.33 | -3.09% | 10,002,743 |
| Jun 15, 2026 | $192.22 | $193.25 | $182.77 | $185.04 | -4.49% | 5,042,144 |
| Jun 8, 2026 | $184.85 | $195.00 | $180.36 | $193.74 | +5.24% | 5,900,103 |
| Jun 1, 2026 | $178.57 | $187.97 | $175.90 | $184.09 | +3.05% | 6,496,664 |
| May 26, 2026 | $176.11 | $181.00 | $172.76 | $178.65 | +2.54% | 6,055,029 |
| May 18, 2026 | $165.02 | $184.27 | $162.41 | $174.23 | +6.50% | 10,126,962 |
| May 11, 2026 | $171.56 | $172.25 | $150.40 | $163.59 | -4.55% | 11,649,420 |
| May 4, 2026 | $171.57 | $172.26 | $159.12 | $171.39 | -3.33% | 11,573,825 |
| Apr 27, 2026 | $183.34 | $190.15 | $176.99 | $177.30 | -3.13% | 11,594,789 |
| Apr 20, 2026 | $180.08 | $185.72 | $177.50 | $183.03 | +0.43% | 7,730,091 |
| Apr 13, 2026 | $162.94 | $187.09 | $159.96 | $182.24 | +11.47% | 12,261,126 |
| Apr 6, 2026 | $167.90 | $174.89 | $163.16 | $163.49 | -2.59% | 7,529,770 |
| Mar 30, 2026 | $163.99 | $170.78 | $160.45 | $167.84 | +3.88% | 5,421,168 |
| Mar 23, 2026 | $171.56 | $174.22 | $160.93 | $161.57 | -4.33% | 7,089,866 |
| Mar 16, 2026 | $171.75 | $175.74 | $166.65 | $168.88 | -0.30% | 7,854,212 |
| Mar 9, 2026 | $177.58 | $182.06 | $168.01 | $169.39 | -5.71% | 7,667,248 |
| Mar 2, 2026 | $184.09 | $194.54 | $177.74 | $179.64 | -3.03% | 9,843,663 |
| Feb 23, 2026 | $188.65 | $189.94 | $172.61 | $185.25 | -2.53% | 10,023,477 |
| Feb 17, 2026 | $179.19 | $190.77 | $176.03 | $190.06 | +7.98% | 11,325,843 |
| Feb 9, 2026 | $201.30 | $203.24 | $149.36 | $176.01 | -12.25% | 27,971,194 |
| Feb 2, 2026 | $194.20 | $203.34 | $193.38 | $200.59 | +2.89% | 13,591,164 |
| Jan 26, 2026 | $176.90 | $200.33 | $175.44 | $194.95 | +10.35% | 16,071,743 |
| Jan 20, 2026 | $174.41 | $180.21 | $172.17 | $176.66 | +0.51% | 6,195,912 |
| Jan 12, 2026 | $169.21 | $176.17 | $168.76 | $175.77 | +2.93% | 7,924,154 |
| Jan 5, 2026 | $163.88 | $170.81 | $161.95 | $170.77 | +4.31% | 10,969,506 |
| Dec 29, 2025 | $164.49 | $165.09 | $160.01 | $163.72 | -0.55% | 3,307,690 |
| Dec 22, 2025 | $166.81 | $167.90 | $163.80 | $164.63 | -1.10% | 3,571,511 |
| Dec 15, 2025 | $157.17 | $167.10 | $156.00 | $166.46 | +5.96% | 11,600,272 |
| Dec 8, 2025 | $156.36 | $161.58 | $151.64 | $157.09 | -0.08% | 7,574,838 |
| Dec 1, 2025 | $158.62 | $162.79 | $154.43 | $157.22 | -1.04% | 7,092,422 |
| Nov 24, 2025 | $151.45 | $160.30 | $151.11 | $158.87 | +4.74% | 5,184,375 |
| Nov 17, 2025 | $152.77 | $154.84 | $148.49 | $151.68 | -0.73% | 5,944,011 |
| Nov 10, 2025 | $149.63 | $153.89 | $148.76 | $152.80 | +2.25% | 8,083,162 |
| Nov 3, 2025 | $152.21 | $154.68 | $146.96 | $149.44 | -2.95% | 7,712,635 |
| Oct 27, 2025 | $126.96 | $158.70 | $126.17 | $153.99 | +22.16% | 14,403,558 |
| Oct 20, 2025 | $127.78 | $130.16 | $125.35 | $126.06 | -1.04% | 6,818,805 |
| Oct 13, 2025 | $125.70 | $129.86 | $123.64 | $127.39 | +1.66% | 6,737,354 |
| Oct 6, 2025 | $134.65 | $135.28 | $125.03 | $125.31 | -7.45% | 7,391,406 |
| Sep 29, 2025 | $133.36 | $137.77 | $130.27 | $135.40 | +2.72% | 7,157,666 |
| Sep 22, 2025 | $136.02 | $136.31 | $131.60 | $131.81 | -3.13% | 9,533,055 |
| Sep 15, 2025 | $132.71 | $138.00 | $132.02 | $136.07 | +2.76% | 12,241,015 |
| Sep 8, 2025 | $126.39 | $132.92 | $125.12 | $132.41 | +4.98% | 6,361,655 |
| Sep 2, 2025 | $128.03 | $129.39 | $124.15 | $126.13 | -2.00% | 5,102,151 |
| Aug 25, 2025 | $124.82 | $131.17 | $124.11 | $128.70 | +2.81% | 10,000,208 |
| Aug 18, 2025 | $121.42 | $126.85 | $120.65 | $125.18 | +3.25% | 6,837,655 |
| Aug 11, 2025 | $116.78 | $122.05 | $115.71 | $121.24 | +3.82% | 6,800,655 |
| Aug 4, 2025 | $113.93 | $119.20 | $113.40 | $116.78 | +2.56% | 6,112,019 |
| Jul 28, 2025 | $102.23 | $116.16 | $96.89 | $113.86 | +10.86% | 13,672,066 |
| Jul 21, 2025 | $97.29 | $103.78 | $96.27 | $102.71 | +5.37% | 5,959,995 |
| Jul 14, 2025 | $98.79 | $99.50 | $96.78 | $97.48 | -1.93% | 4,949,299 |
| Jul 7, 2025 | $97.77 | $102.58 | $96.34 | $99.40 | +1.40% | 5,004,778 |
| Jun 30, 2025 | $96.76 | $99.87 | $95.04 | $98.03 | +1.42% | 3,643,631 |
| Jun 23, 2025 | $92.65 | $96.87 | $92.36 | $96.66 | +4.35% | 5,378,297 |
| Jun 16, 2025 | $94.54 | $95.19 | $92.38 | $92.63 | -0.97% | 4,952,566 |
| Jun 9, 2025 | $96.04 | $96.64 | $93.36 | $93.54 | -2.36% | 4,499,143 |
| Jun 2, 2025 | $96.07 | $97.00 | $94.15 | $95.80 | -0.18% | 4,397,925 |
| May 26, 2025 | $95.50 | $97.53 | $95.10 | $95.97 | +0.23% | 6,285,657 |
| May 19, 2025 | $99.29 | $101.07 | $95.30 | $95.75 | -4.52% | 5,752,166 |
| May 12, 2025 | $93.38 | $100.76 | $93.05 | $100.28 | +12.71% | 9,775,115 |
| May 5, 2025 | $90.45 | $91.12 | $86.58 | $88.97 | -2.05% | 6,008,018 |
| Apr 28, 2025 | $89.70 | $92.79 | $86.71 | $90.83 | +1.20% | 9,926,643 |
| Apr 21, 2025 | $90.09 | $93.13 | $88.27 | $89.75 | -1.53% | 5,628,901 |
| Apr 14, 2025 | $92.41 | $93.70 | $89.10 | $91.14 | -0.13% | 3,700,916 |
| Apr 7, 2025 | $89.20 | $93.47 | $84.68 | $91.26 | +0.35% | 9,603,116 |
| Mar 31, 2025 | $100.83 | $103.00 | $90.83 | $90.94 | -10.08% | 7,291,439 |
| Mar 24, 2025 | $100.30 | $102.93 | $99.31 | $101.13 | +1.18% | 6,108,614 |
| Mar 17, 2025 | $98.57 | $101.32 | $97.16 | $99.95 | +1.60% | 11,828,887 |
| Mar 10, 2025 | $101.80 | $105.27 | $95.08 | $98.38 | -3.97% | 7,547,097 |
| Mar 3, 2025 | $101.92 | $103.21 | $96.96 | $102.45 | +0.82% | 6,517,931 |
| Feb 24, 2025 | $101.06 | $102.28 | $98.03 | $101.62 | +0.73% | 7,390,975 |
| Feb 18, 2025 | $99.60 | $101.17 | $98.09 | $100.88 | +1.40% | 4,794,459 |
| Feb 10, 2025 | $97.02 | $99.81 | $96.78 | $99.49 | +3.00% | 5,182,849 |
| Feb 3, 2025 | $99.08 | $99.43 | $95.68 | $96.59 | -2.91% | 6,034,675 |
| Jan 27, 2025 | $108.49 | $110.25 | $98.00 | $99.49 | -8.02% | 9,433,528 |
| Jan 21, 2025 | $103.91 | $109.10 | $103.66 | $108.16 | +4.42% | 3,916,240 |
| Jan 13, 2025 | $101.39 | $105.18 | $100.92 | $103.58 | +1.79% | 4,598,512 |
| Jan 6, 2025 | $104.44 | $105.61 | $101.69 | $101.76 | -2.57% | 3,431,022 |
| Dec 30, 2024 | $103.04 | $104.74 | $102.17 | $104.44 | +0.53% | 2,879,821 |
| Dec 23, 2024 | $104.13 | $104.74 | $102.85 | $103.89 | -0.43% | 2,179,551 |
| Dec 16, 2024 | $111.28 | $112.23 | $102.96 | $104.34 | -6.32% | 6,158,386 |
| Dec 9, 2024 | $106.00 | $114.82 | $105.91 | $111.38 | +5.64% | 7,697,883 |
| Dec 2, 2024 | $105.97 | $108.27 | $104.56 | $105.43 | -0.14% | 5,498,105 |
| Nov 25, 2024 | $108.80 | $109.65 | $104.40 | $105.58 | -1.89% | 5,987,085 |
| Nov 18, 2024 | $110.19 | $111.07 | $106.78 | $107.61 | -2.34% | 4,088,188 |
| Nov 11, 2024 | $109.01 | $112.24 | $108.68 | $110.19 | +1.50% | 5,467,933 |
| Nov 4, 2024 | $102.27 | $109.40 | $101.97 | $108.56 | +6.62% | 7,174,753 |
| Oct 28, 2024 | $108.87 | $110.30 | $100.44 | $101.82 | -5.83% | 10,118,990 |
| Oct 21, 2024 | $109.90 | $109.90 | $106.34 | $108.12 | -1.82% | 4,857,705 |
| Oct 14, 2024 | $110.59 | $113.10 | $108.37 | $110.13 | -0.04% | 5,355,266 |
| Oct 7, 2024 | $106.85 | $110.36 | $106.00 | $110.17 | +3.22% | 4,223,805 |
| Sep 30, 2024 | $108.94 | $110.51 | $105.27 | $106.73 | -1.49% | 5,515,761 |
| Sep 23, 2024 | $104.20 | $109.33 | $104.06 | $108.34 | +3.97% | 7,007,383 |
| Sep 16, 2024 | $100.11 | $104.59 | $99.07 | $104.20 | +4.13% | 12,707,238 |
| Sep 9, 2024 | $100.86 | $102.56 | $97.77 | $100.07 | -0.72% | 4,485,726 |
| Sep 3, 2024 | $103.25 | $104.50 | $99.92 | $100.80 | -2.62% | 4,505,778 |
| Aug 26, 2024 | $102.39 | $104.65 | $101.61 | $103.51 | +1.69% | 5,063,567 |
| Aug 19, 2024 | $99.21 | $102.08 | $98.51 | $101.79 | +2.59% | 3,947,750 |
| Aug 12, 2024 | $98.26 | $99.98 | $96.37 | $99.22 | +0.73% | 4,785,851 |
| Aug 5, 2024 | $98.00 | $101.41 | $96.51 | $98.51 | -0.13% | 7,081,243 |
| Jul 29, 2024 | $89.59 | $105.41 | $87.48 | $98.63 | +10.24% | 13,185,857 |
| Jul 22, 2024 | $90.62 | $91.61 | $88.54 | $89.47 | +0.69% | 7,108,345 |
| Jul 15, 2024 | $87.10 | $89.81 | $86.02 | $88.86 | +2.42% | 7,499,426 |
| Jul 8, 2024 | $86.70 | $87.90 | $84.24 | $86.76 | +0.31% | 6,872,815 |
| Jul 1, 2024 | $88.31 | $88.88 | $85.51 | $86.49 | -1.85% | 4,533,407 |
| Jun 24, 2024 | $87.13 | $90.24 | $86.65 | $88.12 | +1.53% | 9,054,071 |
| Jun 17, 2024 | $83.60 | $88.24 | $83.23 | $86.79 | +3.82% | 8,574,305 |
| Jun 10, 2024 | $86.52 | $86.77 | $82.16 | $83.60 | -3.89% | 5,093,997 |
| Jun 3, 2024 | $86.77 | $88.61 | $85.81 | $86.98 | +0.71% | 6,067,347 |
| May 28, 2024 | $86.59 | $86.74 | $83.38 | $86.37 | -0.40% | 11,400,512 |
| May 20, 2024 | $84.11 | $86.85 | $81.39 | $86.72 | +3.10% | 8,890,814 |
| May 13, 2024 | $82.96 | $86.39 | $81.67 | $84.11 | +1.68% | 7,540,494 |
| May 6, 2024 | $81.93 | $82.83 | $78.16 | $82.72 | +1.87% | 6,996,908 |
| Apr 29, 2024 | $70.28 | $85.00 | $70.16 | $81.20 | +15.64% | 16,613,323 |
| Apr 22, 2024 | $71.66 | $71.89 | $69.66 | $70.22 | -1.40% | 6,714,427 |
| Apr 15, 2024 | $70.53 | $71.55 | $65.00 | $71.22 | +1.05% | 8,256,561 |
| Apr 8, 2024 | $70.86 | $73.53 | $70.39 | $70.48 | -0.98% | 4,798,912 |
| Apr 1, 2024 | $74.73 | $75.19 | $71.07 | $71.18 | -6.51% | 5,258,742 |
| Mar 25, 2024 | $74.86 | $76.28 | $72.42 | $76.14 | +2.24% | 6,336,025 |
| Mar 18, 2024 | $74.28 | $75.33 | $72.76 | $74.47 | +0.72% | 7,023,519 |
| Mar 11, 2024 | $72.82 | $77.42 | $72.82 | $73.94 | +2.06% | 17,696,373 |
| Mar 4, 2024 | $73.80 | $74.32 | $69.12 | $72.45 | -1.94% | 9,054,464 |
| Feb 26, 2024 | $73.15 | $75.02 | $72.64 | $73.88 | +0.72% | 7,847,706 |
| Feb 20, 2024 | $72.10 | $74.30 | $71.29 | $73.35 | +1.52% | 5,039,918 |
| Feb 12, 2024 | $74.67 | $76.39 | $72.18 | $72.25 | -3.24% | 5,425,639 |
| Feb 5, 2024 | $73.39 | $75.82 | $72.06 | $74.67 | +0.73% | 8,310,760 |
| Jan 29, 2024 | $87.23 | $87.50 | $71.57 | $74.13 | -15.17% | 15,836,795 |
| Jan 22, 2024 | $86.97 | $88.00 | $85.42 | $87.39 | +1.32% | 4,070,114 |
| Jan 16, 2024 | $86.73 | $86.73 | $84.38 | $86.25 | -0.71% | 4,131,595 |
| Jan 8, 2024 | $88.37 | $88.37 | $85.92 | $86.87 | -1.94% | 5,230,098 |
| Jan 2, 2024 | $86.43 | $89.71 | $86.20 | $88.59 | +2.55% | 6,922,390 |
| Dec 26, 2023 | $87.28 | $87.99 | $85.93 | $86.39 | -1.01% | 2,512,912 |
| Dec 18, 2023 | $85.52 | $87.62 | $84.03 | $87.27 | +2.73% | 5,564,110 |
| Dec 11, 2023 | $84.40 | $86.57 | $82.40 | $84.95 | +0.53% | 9,388,214 |
| Dec 4, 2023 | $83.19 | $86.76 | $82.99 | $84.50 | +1.49% | 5,862,044 |
| Nov 27, 2023 | $82.17 | $83.76 | $80.08 | $83.26 | +0.91% | 7,183,129 |
| Nov 20, 2023 | $82.31 | $83.04 | $81.31 | $82.51 | -0.11% | 3,521,420 |
| Nov 13, 2023 | $79.85 | $84.47 | $78.69 | $82.60 | +3.30% | 6,128,374 |
| Nov 6, 2023 | $81.80 | $83.16 | $79.21 | $79.96 | -2.12% | 5,621,539 |
| Oct 30, 2023 | $81.81 | $83.91 | $80.17 | $81.69 | +0.53% | 8,278,582 |
| Oct 23, 2023 | $85.23 | $85.92 | $80.18 | $81.26 | -4.77% | 5,602,313 |
| Oct 16, 2023 | $84.49 | $86.59 | $82.46 | $85.33 | +1.58% | 6,382,504 |
| Oct 9, 2023 | $84.38 | $87.14 | $83.71 | $84.00 | -1.01% | 4,107,323 |
| Oct 2, 2023 | $85.75 | $86.43 | $83.75 | $84.86 | -1.47% | 3,896,550 |
| Sep 25, 2023 | $85.81 | $88.14 | $84.76 | $86.13 | +0.23% | 4,543,675 |
| Sep 18, 2023 | $90.23 | $90.36 | $85.86 | $85.93 | -5.09% | 3,532,911 |
| Sep 11, 2023 | $86.80 | $91.26 | $85.91 | $90.54 | +4.89% | 6,144,579 |
| Sep 5, 2023 | $88.31 | $89.32 | $85.23 | $86.32 | -2.30% | 5,041,605 |
| Aug 28, 2023 | $94.22 | $94.97 | $87.93 | $88.35 | -5.77% | 5,609,585 |
| Aug 21, 2023 | $94.91 | $95.30 | $92.35 | $93.76 | -1.29% | 2,852,523 |
| Aug 14, 2023 | $95.04 | $95.65 | $92.62 | $94.99 | -0.25% | 3,907,731 |
| Aug 7, 2023 | $99.34 | $100.43 | $94.66 | $95.23 | -3.34% | 4,637,464 |
| Jul 31, 2023 | $100.44 | $100.88 | $96.50 | $98.52 | -1.87% | 5,831,036 |
| Jul 24, 2023 | $97.86 | $100.65 | $97.27 | $100.40 | +1.83% | 4,379,088 |
| Jul 17, 2023 | $94.93 | $99.44 | $94.00 | $98.60 | +3.14% | 3,980,356 |
| Jul 10, 2023 | $95.58 | $99.15 | $95.13 | $95.60 | +0.36% | 3,872,480 |
| Jul 3, 2023 | $94.01 | $96.50 | $93.21 | $95.26 | +0.96% | 3,155,071 |
| Jun 26, 2023 | $90.21 | $95.04 | $90.21 | $94.35 | +4.31% | 3,694,034 |
| Jun 20, 2023 | $94.07 | $94.59 | $90.16 | $90.45 | -4.41% | 5,624,006 |
| Jun 12, 2023 | $90.57 | $96.34 | $89.06 | $94.62 | +5.45% | 6,491,550 |
| Jun 5, 2023 | $95.03 | $95.21 | $89.45 | $89.73 | -8.13% | 7,843,306 |
| May 30, 2023 | $97.67 | $98.72 | $93.53 | $97.67 | +0.13% | 7,176,000 |
| May 22, 2023 | $101.37 | $102.24 | $97.34 | $97.54 | -2.88% | 4,536,614 |
| May 15, 2023 | $99.24 | $101.84 | $96.65 | $100.43 | +1.20% | 4,335,883 |
| May 8, 2023 | $104.50 | $104.58 | $98.70 | $99.24 | -5.03% | 4,338,569 |
| May 1, 2023 | $101.26 | $106.14 | $101.26 | $104.50 | +3.60% | 6,890,363 |
| Apr 24, 2023 | $97.14 | $102.08 | $92.31 | $100.87 | +3.57% | 9,240,585 |
| Apr 17, 2023 | $96.14 | $98.02 | $94.68 | $97.39 | +1.90% | 4,466,973 |
| Apr 10, 2023 | $92.20 | $96.68 | $91.53 | $95.57 | +3.13% | 4,485,812 |
| Apr 3, 2023 | $99.10 | $99.10 | $92.15 | $92.67 | -6.74% | 4,020,493 |
| Mar 27, 2023 | $96.37 | $99.61 | $95.56 | $99.37 | +4.07% | 3,724,173 |
| Mar 20, 2023 | $96.00 | $97.54 | $93.88 | $95.48 | -0.45% | 4,733,899 |
| Mar 13, 2023 | $101.19 | $103.24 | $95.29 | $95.91 | -6.26% | 7,999,197 |
| Mar 6, 2023 | $100.88 | $106.36 | $100.27 | $102.32 | +1.33% | 6,851,021 |
| Feb 27, 2023 | $101.05 | $102.03 | $97.79 | $100.98 | +0.64% | 5,554,266 |
| Feb 21, 2023 | $100.43 | $101.91 | $99.25 | $100.34 | -0.82% | 4,155,419 |
| Feb 13, 2023 | $102.22 | $105.30 | $101.01 | $101.17 | -1.89% | 5,414,312 |
| Feb 6, 2023 | $104.26 | $106.09 | $101.03 | $103.12 | -0.48% | 6,264,792 |
| Jan 30, 2023 | $97.54 | $108.05 | $96.41 | $103.62 | +5.73% | 19,301,103 |
| Jan 23, 2023 | $93.88 | $100.37 | $93.76 | $98.00 | +4.76% | 7,876,060 |
| Jan 17, 2023 | $93.59 | $96.91 | $91.40 | $93.55 | -0.09% | 6,829,525 |
| Jan 9, 2023 | $93.39 | $95.54 | $91.71 | $93.63 | +0.34% | 7,589,438 |
| Jan 3, 2023 | $91.69 | $93.43 | $86.94 | $93.31 | +1.91% | 7,202,227 |
| Dec 27, 2022 | $93.18 | $93.87 | $90.48 | $91.56 | -1.63% | 2,726,983 |
| Dec 19, 2022 | $94.14 | $94.75 | $90.73 | $93.08 | -1.06% | 4,447,044 |
| Dec 12, 2022 | $95.64 | $100.88 | $93.22 | $94.08 | -1.28% | 10,612,925 |
| Dec 5, 2022 | $96.22 | $97.39 | $93.76 | $95.30 | -1.46% | 6,113,572 |
| Nov 28, 2022 | $98.00 | $100.79 | $96.03 | $96.71 | -2.08% | 7,651,252 |
| Nov 21, 2022 | $96.78 | $98.99 | $96.37 | $98.76 | +1.72% | 2,658,357 |
| Nov 14, 2022 | $97.90 | $100.59 | $91.84 | $97.09 | -1.19% | 7,662,233 |
| Nov 7, 2022 | $90.44 | $98.63 | $90.25 | $98.26 | +9.21% | 8,684,356 |
| Oct 31, 2022 | $97.80 | $99.65 | $86.60 | $89.97 | -8.01% | 13,746,115 |
| Oct 24, 2022 | $94.23 | $98.35 | $93.89 | $97.80 | +3.95% | 5,553,407 |
| Oct 17, 2022 | $96.07 | $98.40 | $90.83 | $94.08 | -0.85% | 6,590,175 |
| Oct 10, 2022 | $95.05 | $96.81 | $91.87 | $94.89 | +0.08% | 5,615,577 |
| Oct 3, 2022 | $97.05 | $100.49 | $93.00 | $94.81 | -1.56% | 7,564,927 |
| Sep 26, 2022 | $97.82 | $100.01 | $96.04 | $96.31 | -1.40% | 6,534,029 |
| Sep 19, 2022 | $103.56 | $106.07 | $96.59 | $97.68 | -5.89% | 7,046,603 |
| Sep 12, 2022 | $114.43 | $114.57 | $101.48 | $103.79 | -9.19% | 8,584,880 |
| Sep 6, 2022 | $114.25 | $114.98 | $111.53 | $114.29 | -0.93% | 4,794,148 |
| Aug 29, 2022 | $114.68 | $116.77 | $112.82 | $115.36 | +0.04% | 5,523,086 |
| Aug 22, 2022 | $116.28 | $121.23 | $115.19 | $115.31 | -1.55% | 5,390,795 |
| Aug 15, 2022 | $117.00 | $118.98 | $115.25 | $117.12 | -0.14% | 4,848,693 |
| Aug 8, 2022 | $109.74 | $118.99 | $109.63 | $117.28 | +6.87% | 6,309,986 |
| Aug 1, 2022 | $110.23 | $110.85 | $106.95 | $109.74 | -0.87% | 5,712,684 |
| Jul 25, 2022 | $102.57 | $110.79 | $98.41 | $110.70 | +8.54% | 8,532,324 |
| Jul 18, 2022 | $99.23 | $102.33 | $97.99 | $101.99 | +3.56% | 4,995,422 |
| Jul 11, 2022 | $100.26 | $100.88 | $93.84 | $98.48 | -1.78% | 5,376,202 |
| Jul 5, 2022 | $102.26 | $102.82 | $97.81 | $100.26 | -1.76% | 5,462,078 |
| Jun 27, 2022 | $104.53 | $105.77 | $100.27 | $102.06 | -1.73% | 4,650,083 |
| Jun 21, 2022 | $100.51 | $104.44 | $98.89 | $103.86 | +4.91% | 3,431,921 |
| Jun 13, 2022 | $100.08 | $115.99 | $98.32 | $99.00 | -2.68% | 11,262,045 |
| Jun 6, 2022 | $108.22 | $110.14 | $100.64 | $101.73 | -5.82% | 4,183,263 |
| May 31, 2022 | $106.69 | $109.97 | $105.22 | $108.02 | +0.53% | 5,372,250 |
| May 23, 2022 | $102.41 | $108.94 | $101.94 | $107.45 | +5.43% | 5,495,731 |
| May 16, 2022 | $106.22 | $110.05 | $99.53 | $101.92 | -3.66% | 6,397,901 |
| May 9, 2022 | $106.39 | $110.67 | $105.11 | $105.79 | -1.10% | 6,140,097 |
| May 2, 2022 | $105.38 | $111.45 | $105.38 | $106.97 | +0.77% | 6,495,044 |
| Apr 25, 2022 | $101.73 | $112.15 | $100.72 | $106.15 | +3.93% | 8,140,203 |
| Apr 18, 2022 | $102.67 | $104.84 | $101.95 | $102.14 | -1.10% | 4,670,890 |
| Apr 11, 2022 | $101.65 | $104.04 | $99.69 | $103.28 | +1.22% | 4,677,848 |
| Apr 4, 2022 | $101.66 | $104.72 | $98.57 | $102.04 | -1.06% | 8,435,188 |
| Mar 28, 2022 | $109.05 | $111.41 | $100.83 | $103.13 | -5.83% | 6,769,363 |
| Mar 21, 2022 | $105.34 | $109.56 | $103.77 | $109.51 | +4.38% | 4,704,559 |
| Mar 14, 2022 | $101.50 | $105.02 | $97.33 | $104.91 | +2.61% | 8,247,291 |
| Mar 7, 2022 | $105.77 | $107.58 | $99.58 | $102.24 | -3.98% | 7,001,084 |
| Feb 28, 2022 | $96.20 | $107.54 | $94.84 | $106.48 | +10.01% | 10,477,129 |
| Feb 22, 2022 | $91.92 | $97.26 | $90.99 | $96.79 | +5.23% | 6,972,221 |
| Feb 14, 2022 | $89.54 | $92.75 | $88.31 | $91.98 | +2.77% | 5,657,441 |
| Feb 7, 2022 | $88.18 | $91.75 | $87.39 | $89.50 | +0.87% | 7,818,017 |
| Jan 31, 2022 | $103.70 | $107.18 | $86.57 | $88.73 | -14.76% | 10,842,455 |
| Jan 24, 2022 | $104.74 | $107.83 | $101.84 | $104.10 | -0.84% | 5,691,925 |
| Jan 18, 2022 | $107.18 | $109.98 | $104.70 | $104.98 | -3.06% | 4,191,943 |
| Jan 10, 2022 | $108.11 | $109.15 | $106.09 | $108.29 | -0.13% | 5,566,909 |
| Jan 3, 2022 | $109.12 | $112.15 | $107.16 | $108.43 | +0.74% | 6,777,049 |
| Dec 27, 2021 | $102.85 | $108.06 | $102.50 | $107.63 | +5.06% | 3,238,875 |
| Dec 20, 2021 | $101.03 | $103.16 | $99.86 | $102.45 | +1.07% | 3,498,286 |
| Dec 13, 2021 | $105.24 | $106.30 | $101.12 | $101.37 | -3.18% | 7,400,436 |
| Dec 6, 2021 | $97.62 | $104.81 | $97.21 | $104.70 | +7.94% | 6,393,684 |
| Nov 29, 2021 | $96.57 | $97.05 | $93.15 | $97.00 | +0.75% | 6,894,670 |
| Nov 22, 2021 | $96.96 | $98.44 | $95.54 | $96.28 | +0.01% | 3,042,346 |
| Nov 15, 2021 | $94.84 | $97.79 | $92.32 | $96.27 | +1.88% | 5,007,182 |
| Nov 8, 2021 | $94.20 | $95.10 | $92.30 | $94.49 | +0.71% | 3,487,777 |
| Nov 1, 2021 | $97.49 | $97.93 | $91.34 | $93.82 | -3.27% | 7,065,755 |
| Oct 25, 2021 | $99.70 | $99.85 | $94.13 | $96.99 | -2.72% | 8,039,183 |
| Oct 18, 2021 | $95.66 | $100.65 | $95.24 | $99.70 | +5.36% | 4,947,136 |
| Oct 11, 2021 | $92.41 | $96.40 | $89.82 | $94.63 | +4.38% | 4,214,990 |
| Oct 4, 2021 | $86.69 | $90.82 | $86.04 | $90.66 | +4.99% | 3,899,644 |
| Sep 27, 2021 | $88.75 | $90.25 | $85.80 | $86.35 | -2.44% | 4,091,929 |
| Sep 20, 2021 | $86.86 | $89.27 | $86.07 | $88.51 | +1.22% | 4,504,618 |
| Sep 13, 2021 | $89.68 | $91.76 | $86.87 | $87.44 | -1.09% | 9,759,090 |
| Sep 7, 2021 | $90.30 | $90.30 | $86.81 | $88.40 | -1.88% | 4,094,058 |
| Aug 30, 2021 | $90.89 | $91.59 | $87.56 | $90.09 | -0.72% | 5,890,098 |
| Aug 23, 2021 | $89.09 | $91.08 | $88.95 | $90.74 | +2.31% | 3,359,752 |
| Aug 16, 2021 | $91.69 | $92.97 | $87.12 | $88.69 | -3.49% | 4,075,790 |
| Aug 9, 2021 | $90.71 | $92.44 | $89.35 | $91.90 | +0.99% | 3,133,828 |
| Aug 2, 2021 | $89.28 | $91.91 | $88.92 | $91.00 | +2.05% | 5,075,769 |
| Jul 26, 2021 | $92.61 | $93.82 | $84.67 | $89.17 | -3.99% | 8,577,535 |
| Jul 19, 2021 | $92.61 | $94.42 | $91.24 | $92.88 | -0.45% | 4,695,125 |
| Jul 12, 2021 | $93.17 | $95.60 | $92.02 | $93.30 | +0.14% | 5,305,197 |
| Jul 6, 2021 | $93.61 | $93.80 | $91.41 | $93.17 | -0.65% | 3,407,454 |
| Jun 28, 2021 | $95.99 | $95.99 | $92.37 | $93.78 | -2.10% | 5,563,912 |
| Jun 21, 2021 | $93.53 | $95.92 | $93.34 | $95.79 | +3.12% | 3,807,127 |
| Jun 14, 2021 | $100.15 | $100.22 | $92.03 | $92.89 | -7.11% | 5,593,428 |
| Jun 7, 2021 | $98.58 | $100.07 | $96.89 | $100.00 | +3.80% | 5,138,582 |
| Jun 1, 2021 | $97.64 | $97.75 | $94.35 | $96.34 | -0.70% | 3,856,836 |
| May 24, 2021 | $97.62 | $98.57 | $95.76 | $97.02 | +0.46% | 5,150,232 |
| May 17, 2021 | $99.54 | $99.99 | $95.42 | $96.58 | -3.21% | 5,743,376 |
| May 10, 2021 | $100.00 | $102.65 | $97.03 | $99.78 | +0.27% | 4,784,377 |
| May 3, 2021 | $97.11 | $100.00 | $97.11 | $99.51 | +2.50% | 5,248,956 |
| Apr 26, 2021 | $100.62 | $100.70 | $92.00 | $97.08 | -2.71% | 9,199,659 |
| Apr 19, 2021 | $100.56 | $100.58 | $98.33 | $99.78 | -0.97% | 4,106,154 |
| Apr 12, 2021 | $97.49 | $104.35 | $97.22 | $100.76 | +3.40% | 5,133,597 |
| Apr 5, 2021 | $97.97 | $98.65 | $95.46 | $97.45 | +0.31% | 3,439,294 |
| Mar 29, 2021 | $97.70 | $98.90 | $95.00 | $97.15 | -0.56% | 3,867,657 |
| Mar 22, 2021 | $97.28 | $97.87 | $94.60 | $97.70 | +1.03% | 4,648,018 |
| Mar 15, 2021 | $96.05 | $97.37 | $94.50 | $96.70 | +0.81% | 5,235,326 |
| Mar 8, 2021 | $94.88 | $96.33 | $91.74 | $95.92 | +2.01% | 4,645,075 |
| Mar 1, 2021 | $91.47 | $94.93 | $91.35 | $94.03 | +3.50% | 5,630,045 |
| Feb 22, 2021 | $90.73 | $92.08 | $88.36 | $90.85 | +0.08% | 4,860,493 |
| Feb 16, 2021 | $91.41 | $92.19 | $87.33 | $90.78 | -0.57% | 3,596,533 |
| Feb 8, 2021 | $89.20 | $92.30 | $88.85 | $91.30 | +2.77% | 4,247,055 |
| Feb 1, 2021 | $85.56 | $88.86 | $85.30 | $88.84 | +3.83% | 5,165,891 |
| Jan 25, 2021 | $97.83 | $100.46 | $84.77 | $85.56 | -12.52% | 11,208,275 |
| Jan 19, 2021 | $96.06 | $100.50 | $95.56 | $97.80 | +2.72% | 5,650,996 |
| Jan 11, 2021 | $97.18 | $98.18 | $94.46 | $95.21 | -2.21% | 5,161,177 |
| Jan 4, 2021 | $93.65 | $98.65 | $90.58 | $97.36 | +3.72% | 6,426,725 |
| Dec 28, 2020 | $94.43 | $95.57 | $92.76 | $93.87 | -0.83% | 3,058,821 |
| Dec 21, 2020 | $91.95 | $95.20 | $91.22 | $94.66 | +2.22% | 3,306,586 |
| Dec 14, 2020 | $94.08 | $94.35 | $90.21 | $92.60 | -0.61% | 6,641,586 |
| Dec 7, 2020 | $92.85 | $95.14 | $92.21 | $93.17 | +0.26% | 4,604,138 |
| Nov 30, 2020 | $93.04 | $95.40 | $91.25 | $92.93 | +0.23% | 6,767,711 |
| Nov 23, 2020 | $92.40 | $95.06 | $91.19 | $92.72 | +0.14% | 4,066,380 |
| Nov 16, 2020 | $93.15 | $94.86 | $91.30 | $92.59 | +0.67% | 6,368,749 |
| Nov 9, 2020 | $95.23 | $95.99 | $89.81 | $91.97 | +1.49% | 7,187,862 |
| Nov 2, 2020 | $89.97 | $90.97 | $86.78 | $90.62 | +2.48% | 7,087,168 |
| Oct 26, 2020 | $100.32 | $101.61 | $86.80 | $88.43 | -12.04% | 11,806,286 |
| Oct 19, 2020 | $100.26 | $102.47 | $99.00 | $100.54 | +0.31% | 5,718,804 |
| Oct 12, 2020 | $106.02 | $106.29 | $100.04 | $100.23 | -4.95% | 5,574,732 |
| Oct 5, 2020 | $102.21 | $106.75 | $101.88 | $105.45 | +4.54% | 5,513,296 |
| Sep 28, 2020 | $103.50 | $105.60 | $99.00 | $100.87 | -1.46% | 5,938,418 |
| Sep 21, 2020 | $102.37 | $103.57 | $99.31 | $102.36 | -0.75% | 5,910,736 |
| Sep 14, 2020 | $99.18 | $105.71 | $99.00 | $103.13 | +4.53% | 10,973,549 |
| Sep 8, 2020 | $97.33 | $101.07 | $95.69 | $98.66 | +0.78% | 5,155,095 |
| Aug 31, 2020 | $98.92 | $99.93 | $96.23 | $97.90 | -0.84% | 5,931,762 |
| Aug 24, 2020 | $96.95 | $98.98 | $95.75 | $98.73 | +2.32% | 6,553,347 |
| Aug 17, 2020 | $93.73 | $96.85 | $93.53 | $96.49 | +1.48% | 4,848,102 |
| Aug 10, 2020 | $96.35 | $97.49 | $94.46 | $95.08 | -0.74% | 5,370,554 |
| Aug 3, 2020 | $93.67 | $96.67 | $91.86 | $95.79 | +2.21% | 7,317,587 |
| Jul 27, 2020 | $85.97 | $99.22 | $85.97 | $93.72 | +8.89% | 14,999,639 |
| Jul 20, 2020 | $86.29 | $86.67 | $84.72 | $86.07 | -0.24% | 4,776,763 |
| Jul 13, 2020 | $82.67 | $86.96 | $81.78 | $86.28 | +4.95% | 7,411,977 |
| Jul 6, 2020 | $80.99 | $82.58 | $78.56 | $82.21 | +3.83% | 7,538,812 |
| Jun 29, 2020 | $77.21 | $80.17 | $76.84 | $79.18 | +3.29% | 7,552,362 |
| Jun 22, 2020 | $77.22 | $79.11 | $75.58 | $76.66 | -1.40% | 9,015,120 |
| Jun 15, 2020 | $76.27 | $80.54 | $75.65 | $77.75 | +0.03% | 9,386,088 |
| Jun 8, 2020 | $82.92 | $85.24 | $76.94 | $77.73 | -6.42% | 7,175,530 |
| Jun 1, 2020 | $80.90 | $84.66 | $78.94 | $83.06 | +2.38% | 7,166,183 |
| May 26, 2020 | $78.87 | $82.88 | $78.10 | $81.13 | +4.21% | 13,092,241 |
| May 18, 2020 | $74.12 | $79.86 | $73.91 | $77.86 | +7.39% | 9,736,389 |
| May 11, 2020 | $73.45 | $75.28 | $70.42 | $72.50 | -1.76% | 11,502,754 |
| May 4, 2020 | $71.54 | $74.04 | $69.13 | $73.80 | +4.19% | 7,259,719 |
| Apr 27, 2020 | $72.85 | $75.49 | $68.46 | $70.83 | -2.01% | 11,691,528 |
| Apr 20, 2020 | $73.71 | $74.97 | $70.17 | $72.28 | -2.63% | 7,899,644 |
| Apr 13, 2020 | $72.93 | $74.73 | $68.61 | $74.23 | +1.38% | 10,104,070 |
| Apr 6, 2020 | $69.73 | $74.76 | $69.45 | $73.22 | +7.44% | 7,667,349 |
| Mar 30, 2020 | $62.57 | $69.77 | $61.94 | $68.15 | +9.02% | 11,988,867 |
| Mar 23, 2020 | $64.58 | $67.05 | $60.37 | $62.51 | -2.19% | 14,880,296 |
| Mar 16, 2020 | $58.18 | $69.93 | $56.94 | $63.91 | +2.47% | 16,327,420 |
| Mar 9, 2020 | $61.92 | $65.04 | $57.25 | $62.37 | -5.61% | 12,257,332 |
| Mar 2, 2020 | $69.03 | $70.88 | $64.10 | $66.08 | -4.09% | 10,887,211 |
| Feb 24, 2020 | $73.21 | $74.00 | $67.35 | $68.90 | -7.58% | 10,811,624 |
| Feb 18, 2020 | $71.86 | $75.60 | $71.75 | $74.55 | +3.53% | 4,622,664 |
| Feb 10, 2020 | $74.08 | $74.47 | $71.70 | $72.01 | -3.19% | 4,944,089 |
| Feb 3, 2020 | $72.93 | $75.66 | $71.73 | $74.38 | +2.99% | 7,334,459 |
| Jan 27, 2020 | $78.65 | $79.56 | $71.76 | $72.22 | -9.29% | 12,568,133 |
| Jan 21, 2020 | $80.48 | $81.05 | $78.87 | $79.62 | -1.39% | 4,551,292 |
| Jan 13, 2020 | $80.00 | $84.93 | $79.67 | $80.74 | +0.77% | 10,084,647 |
| Jan 6, 2020 | $77.07 | $80.41 | $75.86 | $80.12 | +3.06% | 5,621,758 |
| Dec 30, 2019 | $78.28 | $78.50 | $76.78 | $77.74 | -0.24% | 3,621,369 |
| Dec 23, 2019 | $77.00 | $78.50 | $76.52 | $77.93 | +1.47% | 2,875,935 |
| Dec 16, 2019 | $76.75 | $77.99 | $75.50 | $76.80 | +0.33% | 7,296,188 |
| Dec 9, 2019 | $76.08 | $78.09 | $75.46 | $76.55 | +0.70% | 5,153,190 |
| Dec 2, 2019 | $76.95 | $78.47 | $75.58 | $76.02 | -1.08% | 6,295,305 |
| Nov 25, 2019 | $75.92 | $78.21 | $75.50 | $76.85 | +1.67% | 5,326,346 |
| Nov 18, 2019 | $74.51 | $76.05 | $74.40 | $75.59 | +1.16% | 5,161,884 |
| Nov 11, 2019 | $77.53 | $78.35 | $74.38 | $74.72 | -4.28% | 6,964,056 |
| Nov 4, 2019 | $74.23 | $79.57 | $74.23 | $78.06 | +4.50% | 16,374,273 |
| Oct 28, 2019 | $91.01 | $91.23 | $74.12 | $74.70 | -17.10% | 23,672,874 |
| Oct 21, 2019 | $87.02 | $90.19 | $86.09 | $90.11 | +4.11% | 6,723,629 |
| Oct 14, 2019 | $85.24 | $87.30 | $84.16 | $86.56 | +1.53% | 5,989,284 |
| Oct 7, 2019 | $82.93 | $86.17 | $82.11 | $85.25 | +2.35% | 4,590,605 |
| Sep 30, 2019 | $84.23 | $85.88 | $80.88 | $83.29 | -0.60% | 6,225,688 |
| Sep 23, 2019 | $84.27 | $84.97 | $83.01 | $83.79 | -0.84% | 4,471,557 |
| Sep 16, 2019 | $86.36 | $86.94 | $84.06 | $84.50 | -2.99% | 6,138,214 |
| Sep 9, 2019 | $83.42 | $89.17 | $82.47 | $87.10 | +4.59% | 8,544,491 |
| Sep 3, 2019 | $83.68 | $84.64 | $81.88 | $83.28 | -1.43% | 4,723,552 |
| Aug 26, 2019 | $82.67 | $85.50 | $81.69 | $84.49 | +2.75% | 4,537,282 |
| Aug 19, 2019 | $84.62 | $85.81 | $81.88 | $82.23 | -1.90% | 6,514,890 |
| Aug 12, 2019 | $84.26 | $85.58 | $82.00 | $83.82 | -0.78% | 5,448,327 |
| Aug 5, 2019 | $81.00 | $87.06 | $80.53 | $84.48 | +3.45% | 8,920,605 |
| Jul 29, 2019 | $84.85 | $85.88 | $79.52 | $81.66 | -4.06% | 9,505,147 |
| Jul 22, 2019 | $83.89 | $86.83 | $82.40 | $85.12 | +1.76% | 7,093,082 |
| Jul 15, 2019 | $85.09 | $86.01 | $81.42 | $83.65 | -1.66% | 7,507,788 |
| Jul 8, 2019 | $84.87 | $85.67 | $81.54 | $85.06 | +0.19% | 4,715,030 |
| Jul 1, 2019 | $85.31 | $85.56 | $83.07 | $84.90 | +0.65% | 2,762,159 |
| Jun 24, 2019 | $82.95 | $85.36 | $81.48 | $84.35 | +1.59% | 6,446,275 |
| Jun 17, 2019 | $83.76 | $84.50 | $82.23 | $83.03 | -0.80% | 5,569,595 |
| Jun 10, 2019 | $80.14 | $83.81 | $79.98 | $83.70 | +5.03% | 5,405,512 |
| Jun 3, 2019 | $79.39 | $81.16 | $78.83 | $79.69 | +0.08% | 6,191,526 |
| May 28, 2019 | $79.82 | $80.23 | $77.89 | $79.63 | -0.11% | 6,574,281 |
| May 20, 2019 | $81.83 | $82.75 | $79.47 | $79.72 | -3.04% | 5,479,821 |
| May 13, 2019 | $80.42 | $83.65 | $79.75 | $82.22 | +0.60% | 5,801,979 |
| May 6, 2019 | $82.81 | $84.46 | $80.51 | $81.73 | -2.59% | 8,064,495 |
| Apr 29, 2019 | $87.44 | $87.44 | $77.72 | $83.90 | -4.40% | 17,249,780 |
| Apr 22, 2019 | $89.59 | $91.97 | $87.49 | $87.76 | -2.48% | 5,330,619 |
| Apr 15, 2019 | $90.94 | $91.49 | $87.50 | $89.99 | -0.88% | 4,412,928 |
| Apr 8, 2019 | $89.36 | $90.97 | $87.79 | $90.79 | +1.49% | 3,666,102 |
| Apr 1, 2019 | $87.62 | $90.33 | $87.20 | $89.46 | +2.84% | 4,053,249 |
| Mar 25, 2019 | $84.57 | $87.05 | $82.95 | $86.99 | +2.73% | 6,072,523 |
| Mar 18, 2019 | $89.00 | $90.21 | $84.64 | $84.68 | -4.85% | 4,192,644 |
| Mar 11, 2019 | $87.33 | $90.13 | $87.17 | $89.00 | +1.78% | 4,121,082 |
| Mar 4, 2019 | $90.40 | $91.13 | $86.15 | $87.44 | -3.06% | 4,663,330 |
| Feb 25, 2019 | $92.39 | $92.72 | $89.13 | $90.20 | -1.89% | 6,003,189 |
| Feb 19, 2019 | $91.13 | $92.60 | $90.94 | $91.94 | +0.54% | 3,553,750 |
| Feb 11, 2019 | $90.21 | $91.93 | $89.89 | $91.45 | +1.21% | 4,377,574 |
| Feb 4, 2019 | $87.66 | $91.20 | $86.91 | $90.36 | +3.01% | 6,353,927 |
| Jan 28, 2019 | $87.17 | $87.95 | $85.00 | $87.72 | +0.77% | 9,875,048 |
| Jan 22, 2019 | $88.13 | $88.64 | $85.66 | $87.05 | -1.83% | 5,949,925 |
| Jan 14, 2019 | $84.77 | $88.74 | $84.44 | $88.67 | +3.55% | 7,186,086 |
| Jan 7, 2019 | $82.34 | $85.97 | $81.58 | $85.63 | +3.56% | 4,704,435 |
| Dec 31, 2018 | $83.55 | $84.20 | $79.82 | $82.69 | -0.62% | 4,484,454 |
| Dec 24, 2018 | $80.75 | $84.78 | $78.83 | $83.21 | +2.89% | 4,129,032 |
| Dec 17, 2018 | $84.60 | $86.86 | $80.83 | $80.87 | -4.47% | 7,947,103 |
| Dec 10, 2018 | $87.58 | $89.56 | $83.47 | $84.65 | -3.47% | 7,064,542 |
| Dec 3, 2018 | $93.50 | $94.34 | $87.25 | $87.69 | -5.03% | 6,045,318 |
| Nov 26, 2018 | $90.00 | $92.99 | $89.12 | $92.33 | +3.47% | 6,559,074 |
| Nov 19, 2018 | $90.72 | $91.21 | $87.81 | $89.23 | -1.73% | 2,771,284 |
| Nov 12, 2018 | $89.45 | $91.80 | $87.66 | $90.80 | +1.33% | 5,717,162 |
| Nov 5, 2018 | $88.98 | $91.57 | $87.50 | $89.61 | +1.03% | 5,194,067 |
| Oct 29, 2018 | $87.19 | $92.73 | $85.88 | $88.70 | +2.91% | 9,350,323 |
| Oct 22, 2018 | $90.71 | $91.98 | $84.77 | $86.19 | -5.14% | 5,862,679 |
| Oct 15, 2018 | $92.10 | $94.63 | $90.43 | $90.86 | -0.89% | 6,339,732 |
| Oct 8, 2018 | $97.42 | $98.16 | $89.99 | $91.68 | -5.76% | 6,029,728 |
| Oct 1, 2018 | $98.66 | $98.95 | $96.37 | $97.28 | -0.65% | 4,415,273 |
| Sep 24, 2018 | $97.27 | $98.07 | $95.50 | $97.92 | +0.36% | 4,009,218 |
| Sep 17, 2018 | $100.21 | $100.22 | $95.96 | $97.57 | -2.52% | 4,347,325 |
| Sep 10, 2018 | $97.04 | $101.20 | $96.12 | $100.09 | +3.78% | 5,233,566 |
| Sep 4, 2018 | $95.86 | $98.00 | $95.47 | $96.44 | +0.37% | 3,878,480 |
| Aug 27, 2018 | $96.73 | $97.48 | $94.77 | $96.08 | -0.44% | 3,592,816 |
| Aug 20, 2018 | $97.01 | $98.80 | $96.27 | $96.50 | -0.66% | 3,325,072 |
| Aug 13, 2018 | $95.15 | $97.49 | $92.57 | $97.14 | +2.36% | 4,279,312 |
| Aug 6, 2018 | $95.89 | $96.76 | $94.00 | $94.90 | -0.93% | 4,560,962 |
| Jul 30, 2018 | $91.30 | $96.26 | $90.00 | $95.79 | +4.75% | 7,944,434 |
| Jul 23, 2018 | $90.32 | $92.49 | $88.93 | $91.45 | +1.25% | 5,981,905 |
| Jul 16, 2018 | $87.20 | $90.57 | $86.25 | $90.32 | +4.13% | 6,104,190 |
| Jul 9, 2018 | $84.75 | $87.02 | $84.55 | $86.74 | +2.70% | 4,886,333 |
| Jul 2, 2018 | $83.66 | $86.66 | $83.66 | $84.46 | +0.96% | 5,595,011 |
| Jun 25, 2018 | $88.22 | $88.22 | $82.23 | $83.66 | -5.59% | 6,242,615 |
| Jun 18, 2018 | $89.54 | $90.99 | $88.37 | $88.61 | -1.64% | 6,450,597 |
| Jun 11, 2018 | $88.47 | $91.75 | $87.44 | $90.09 | +2.00% | 5,774,763 |
| Jun 4, 2018 | $87.34 | $88.60 | $87.09 | $88.32 | +0.91% | 8,518,000 |
| May 29, 2018 | $87.91 | $90.05 | $86.82 | $87.52 | -0.80% | 4,314,383 |
| May 21, 2018 | $88.77 | $90.24 | $86.84 | $88.23 | -0.31% | 5,386,381 |
| May 14, 2018 | $86.64 | $89.24 | $84.74 | $88.50 | +2.38% | 6,994,353 |
| May 7, 2018 | $82.56 | $86.81 | $81.99 | $86.44 | +4.72% | 7,166,660 |
| Apr 30, 2018 | $92.09 | $92.74 | $80.83 | $82.54 | -10.28% | 12,222,411 |
| Apr 23, 2018 | $93.51 | $94.55 | $90.29 | $92.00 | -1.79% | 6,228,057 |
| Apr 16, 2018 | $97.05 | $98.66 | $93.17 | $93.68 | -0.63% | 9,143,539 |
| Apr 9, 2018 | $90.63 | $96.31 | $90.45 | $94.27 | +4.19% | 5,914,199 |
| Apr 2, 2018 | $93.53 | $94.98 | $89.76 | $90.48 | -3.45% | 7,029,261 |
| Mar 26, 2018 | $91.94 | $94.13 | $90.66 | $93.71 | +3.14% | 4,050,811 |
| Mar 19, 2018 | $92.12 | $94.43 | $90.79 | $90.86 | -1.39% | 5,618,176 |
| Mar 12, 2018 | $92.04 | $92.51 | $89.59 | $92.14 | +0.44% | 5,233,212 |
| Mar 5, 2018 | $89.21 | $91.79 | $87.75 | $91.74 | +2.49% | 5,965,981 |
| Feb 26, 2018 | $93.00 | $95.67 | $88.15 | $89.51 | -3.37% | 6,852,748 |
| Feb 20, 2018 | $92.50 | $92.96 | $89.64 | $92.63 | +0.01% | 4,409,985 |
| Feb 12, 2018 | $89.90 | $93.51 | $89.36 | $92.62 | +3.66% | 6,280,328 |
| Feb 5, 2018 | $91.24 | $93.65 | $87.16 | $89.35 | -2.66% | 11,738,174 |
| Jan 29, 2018 | $96.29 | $97.63 | $90.18 | $91.79 | -5.11% | 16,950,385 |
| Jan 22, 2018 | $94.87 | $100.18 | $94.09 | $96.73 | +1.65% | 8,841,613 |
| Jan 16, 2018 | $94.50 | $95.28 | $92.34 | $95.16 | +0.93% | 5,680,349 |
| Jan 8, 2018 | $89.39 | $94.51 | $89.39 | $94.28 | +5.26% | 6,102,568 |
| Jan 2, 2018 | $89.74 | $90.67 | $88.45 | $89.57 | +0.54% | 4,716,371 |
| Dec 26, 2017 | $88.60 | $89.89 | $88.22 | $89.09 | +0.44% | 2,809,450 |
| Dec 18, 2017 | $86.88 | $89.24 | $86.36 | $88.70 | +2.89% | 6,463,329 |
| Dec 11, 2017 | $88.28 | $88.54 | $85.19 | $86.21 | -2.46% | 8,913,935 |
| Dec 4, 2017 | $87.55 | $89.11 | $85.46 | $88.38 | +2.13% | 8,615,908 |
| Nov 27, 2017 | $79.50 | $87.17 | $79.36 | $86.54 | +8.62% | 9,950,651 |
| Nov 20, 2017 | $78.61 | $79.92 | $77.90 | $79.67 | +1.57% | 3,882,332 |
| Nov 13, 2017 | $80.34 | $80.61 | $77.52 | $78.44 | -2.35% | 6,799,940 |
| Nov 6, 2017 | $79.45 | $81.09 | $78.32 | $80.33 | +1.12% | 9,532,165 |
| Oct 30, 2017 | $79.67 | $81.35 | $77.83 | $79.44 | -0.48% | 13,542,379 |
| Oct 23, 2017 | $78.68 | $80.83 | $77.08 | $79.82 | +1.94% | 7,233,581 |
| Oct 16, 2017 | $78.13 | $78.70 | $75.93 | $78.30 | +1.35% | 6,920,881 |
| Oct 9, 2017 | $76.55 | $78.94 | $75.39 | $77.26 | +0.97% | 6,929,480 |
| Oct 2, 2017 | $76.28 | $77.38 | $74.30 | $76.52 | +0.55% | 9,486,736 |
| Sep 25, 2017 | $73.29 | $76.16 | $72.92 | $76.10 | +4.06% | 7,402,931 |
| Sep 18, 2017 | $71.60 | $73.80 | $71.31 | $73.13 | +2.35% | 6,196,191 |
| Sep 11, 2017 | $73.68 | $73.98 | $70.22 | $71.45 | -3.11% | 10,297,658 |
| Sep 5, 2017 | $70.93 | $73.99 | $70.93 | $73.74 | +5.09% | 6,290,205 |
| Aug 28, 2017 | $69.50 | $74.54 | $69.40 | $70.17 | +1.59% | 14,227,229 |
| Aug 21, 2017 | $66.96 | $69.37 | $66.14 | $69.07 | +3.43% | 6,576,716 |
| Aug 14, 2017 | $65.86 | $68.91 | $65.79 | $66.78 | +1.75% | 9,318,872 |
| Aug 7, 2017 | $67.12 | $67.39 | $65.55 | $65.63 | -2.37% | 9,295,895 |
| Jul 31, 2017 | $65.29 | $67.41 | $64.61 | $67.22 | +3.02% | 7,298,222 |
| Jul 24, 2017 | $65.70 | $67.47 | $64.98 | $65.25 | -0.47% | 9,451,767 |
| Jul 17, 2017 | $68.09 | $70.05 | $63.41 | $65.56 | -5.61% | 18,286,418 |
| Jul 10, 2017 | $68.03 | $69.65 | $67.77 | $69.46 | +2.19% | 5,171,320 |
| Jul 3, 2017 | $69.13 | $70.48 | $67.47 | $67.97 | -1.03% | 5,704,748 |
| Jun 26, 2017 | $67.16 | $68.95 | $66.82 | $68.68 | +2.52% | 5,470,103 |
| Jun 19, 2017 | $70.00 | $70.40 | $66.96 | $66.99 | -4.35% | 6,182,678 |
| Jun 12, 2017 | $67.77 | $70.13 | $67.49 | $70.04 | +3.21% | 7,825,034 |
| Jun 5, 2017 | $67.41 | $67.93 | $66.73 | $67.86 | +0.35% | 4,965,043 |
| May 30, 2017 | $67.09 | $67.97 | $66.33 | $67.62 | +0.87% | 6,587,674 |
| May 22, 2017 | $67.38 | $68.61 | $66.97 | $67.04 | -0.48% | 6,707,419 |
| May 15, 2017 | $69.29 | $69.82 | $67.08 | $67.36 | -2.87% | 8,402,594 |
| May 8, 2017 | $73.19 | $73.29 | $68.87 | $69.35 | -5.45% | 9,806,597 |
| May 1, 2017 | $73.16 | $73.38 | $72.32 | $73.35 | +0.89% | 4,674,421 |
| Apr 24, 2017 | $77.00 | $78.31 | $72.43 | $72.70 | -5.02% | 12,325,535 |
| Apr 17, 2017 | $74.53 | $77.10 | $74.29 | $76.54 | +2.79% | 6,095,159 |
| Apr 10, 2017 | $75.82 | $76.67 | $74.15 | $74.46 | -1.68% | 5,129,272 |
| Apr 3, 2017 | $77.52 | $78.13 | $75.56 | $75.73 | -2.02% | 6,568,703 |
| Mar 27, 2017 | $76.93 | $78.03 | $76.22 | $77.29 | -0.23% | 5,593,590 |
| Mar 20, 2017 | $78.91 | $79.40 | $77.26 | $77.47 | -1.84% | 4,870,751 |
| Mar 13, 2017 | $79.33 | $79.62 | $77.81 | $78.92 | -0.53% | 4,820,961 |
| Mar 6, 2017 | $78.86 | $79.65 | $78.33 | $79.34 | -0.54% | 4,925,213 |
| Feb 27, 2017 | $80.08 | $81.16 | $79.28 | $79.77 | -0.45% | 6,159,503 |
| Feb 21, 2017 | $78.92 | $80.23 | $78.78 | $80.13 | +1.35% | 5,298,180 |
| Feb 13, 2017 | $76.67 | $79.09 | $76.56 | $79.06 | +3.27% | 5,532,375 |
| Feb 6, 2017 | $75.45 | $76.82 | $74.75 | $76.56 | +1.34% | 5,259,722 |
| Jan 30, 2017 | $77.36 | $77.36 | $73.27 | $75.55 | -2.62% | 9,602,061 |
| Jan 23, 2017 | $73.43 | $77.65 | $73.19 | $77.58 | +5.41% | 7,671,488 |
| Jan 17, 2017 | $73.18 | $74.45 | $72.90 | $73.60 | +0.30% | 4,359,563 |
| Jan 9, 2017 | $73.78 | $74.18 | $72.84 | $73.38 | -1.04% | 4,058,365 |
| Jan 3, 2017 | $73.50 | $74.31 | $72.17 | $74.15 | +1.21% | 4,769,176 |
| Dec 27, 2016 | $74.65 | $75.02 | $73.01 | $73.26 | -1.72% | 3,306,858 |
| Dec 19, 2016 | $73.05 | $75.11 | $72.74 | $74.54 | +1.96% | 5,483,054 |
| Dec 12, 2016 | $77.06 | $77.82 | $72.56 | $73.11 | -5.10% | 10,425,749 |
| Dec 5, 2016 | $74.44 | $77.89 | $74.22 | $77.04 | +4.05% | 8,312,247 |
| Nov 28, 2016 | $74.32 | $75.51 | $74.00 | $74.04 | -0.35% | 7,566,840 |
| Nov 21, 2016 | $74.67 | $74.88 | $73.56 | $74.30 | -0.13% | 5,684,843 |
| Nov 14, 2016 | $73.93 | $74.59 | $73.01 | $74.40 | – | 9,005,261 |
Seasonality
CHRW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.8% | 0.2% | -1.6% | 2.4% | 0.4% | 3.4% | 4.2% | 0.3% | -2.8% | 3.2% | 1.0% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 21.3% | -5.0% | -10.0% | 9.5% | -1.7% | 5.8% | -21.6% | 1.3% | -0.7% | -15.8% | ||
| 2025 | -3.7% | 2.1% | 1.4% | -12.9% | 7.6% | 0.6% | 20.2% | 11.6% | 3.4% | 16.3% | 3.2% | 1.6% |
| 2024 | -2.7% | -11.2% | 2.8% | -6.8% | 21.6% | 2.7% | 1.1% | 16.2% | 7.3% | -6.6% | 2.5% | -1.6% |
| 2023 | 9.4% | -0.2% | 0.0% | 1.5% | -6.3% | 0.4% | 6.2% | -9.1% | -4.8% | -5.0% | 1.0% | 5.3% |
| 2022 | -2.8% | -7.6% | 12.0% | -1.4% | 2.2% | -6.1% | 9.2% | 3.1% | -15.2% | 1.5% | 2.6% | -8.1% |
| 2021 | -8.9% | 6.2% | 5.6% | 1.7% | -0.1% | -2.9% | -4.8% | 1.0% | -2.8% | 11.5% | -2.0% | 13.8% |
| 2020 | -7.6% | -4.6% | -3.2% | 7.1% | 14.4% | -2.0% | 18.5% | 4.9% | 4.5% | -13.5% | 6.3% | 0.4% |
| 2019 | 3.2% | 4.7% | -3.8% | -6.9% | -1.7% | 6.6% | -0.7% | 0.9% | 1.0% | -10.8% | 1.6% | 2.4% |
| 2018 | 2.7% | 2.1% | 0.9% | -1.8% | -5.0% | -3.8% | 10.2% | 4.2% | 2.4% | -9.1% | 3.7% | -8.4% |
| 2017 | 3.8% | 5.7% | -3.3% | -5.9% | -7.2% | 2.5% | -4.5% | 8.3% | 7.7% | 3.2% | 10.3% | 3.4% |