Charter Communications, Inc. (CHTR) stock
CHTRNasdaqCable & Other Pay Television ServicesFiscal year ends December 31Also trades as CHTRP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 24, 2026Score 11/3082% below fair value
$111.49+2.49 (+2.28%)
Close on Oct 30, 2026Market cap $13.30BP/E 2.9Yield –
Price history
Charter Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$111.49
+2.28% on the day
52-week range
$101.11 – $254.11
-56.1% from the high
Change over 52 weeks
-51.7%
From $230.92 on Oct 30, 2025
Average volume
2.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $107.35 | $111.89 | $101.11 | $111.49 | +2.65% | 10,637,130 |
| Oct 19, 2026 | $109.49 | $112.71 | $103.28 | $108.61 | -1.36% | 13,770,780 |
| Oct 12, 2026 | $104.00 | $112.48 | $101.63 | $110.11 | +6.51% | 13,235,315 |
| Oct 5, 2026 | $109.09 | $112.87 | $102.37 | $103.38 | -5.41% | 18,226,092 |
| Sep 28, 2026 | $112.75 | $114.62 | $108.30 | $109.29 | -3.21% | 13,539,236 |
| Sep 21, 2026 | $128.84 | $129.37 | $112.50 | $112.91 | -11.91% | 18,351,630 |
| Sep 14, 2026 | $145.77 | $148.34 | $128.05 | $128.17 | -12.07% | 15,349,459 |
| Sep 8, 2026 | $151.94 | $151.96 | $133.33 | $145.77 | -4.09% | 11,627,713 |
| Aug 31, 2026 | $151.96 | $160.70 | $144.83 | $151.99 | -1.06% | 13,910,342 |
| Aug 24, 2026 | $149.11 | $156.14 | $145.19 | $153.62 | +2.30% | 10,992,180 |
| Aug 17, 2026 | $152.00 | $159.29 | $143.97 | $150.17 | -2.66% | 21,193,269 |
| Aug 10, 2026 | $151.04 | $158.66 | $148.01 | $154.27 | +1.11% | 7,190,727 |
| Aug 3, 2026 | $146.83 | $157.67 | $142.34 | $152.57 | +5.24% | 11,875,575 |
| Jul 27, 2026 | $125.49 | $146.85 | $123.83 | $144.98 | +17.57% | 18,420,620 |
| Jul 20, 2026 | $130.31 | $132.02 | $111.55 | $123.31 | -6.14% | 22,612,752 |
| Jul 13, 2026 | $132.65 | $136.98 | $127.78 | $131.37 | +0.49% | 9,808,984 |
| Jul 6, 2026 | $137.84 | $142.89 | $129.17 | $130.73 | -4.72% | 10,926,805 |
| Jun 29, 2026 | $168.11 | $168.11 | $132.36 | $137.20 | +2.66% | 22,886,685 |
| Jun 22, 2026 | $125.27 | $136.86 | $124.05 | $133.64 | +5.87% | 13,932,719 |
| Jun 15, 2026 | $145.87 | $147.85 | $126.00 | $126.23 | -13.43% | 26,237,638 |
| Jun 8, 2026 | $129.88 | $146.01 | $127.50 | $145.82 | +10.37% | 13,031,438 |
| Jun 1, 2026 | $143.40 | $146.17 | $126.70 | $132.12 | -8.28% | 17,027,167 |
| May 26, 2026 | $144.86 | $150.18 | $140.90 | $144.05 | -0.76% | 10,482,535 |
| May 18, 2026 | $139.99 | $150.54 | $139.97 | $145.15 | +3.43% | 14,993,347 |
| May 11, 2026 | $153.75 | $155.37 | $136.63 | $140.33 | -9.38% | 19,399,234 |
| May 4, 2026 | $171.85 | $175.05 | $154.70 | $154.86 | -9.83% | 14,106,026 |
| Apr 27, 2026 | $178.91 | $184.00 | $158.00 | $171.74 | -4.66% | 26,771,316 |
| Apr 20, 2026 | $236.77 | $254.11 | $178.00 | $180.13 | -23.87% | 22,666,410 |
| Apr 13, 2026 | $218.59 | $241.50 | $215.00 | $236.62 | +8.13% | 10,153,343 |
| Apr 6, 2026 | $219.50 | $226.79 | $216.76 | $218.82 | -0.44% | 5,950,957 |
| Mar 30, 2026 | $219.51 | $224.94 | $208.52 | $219.79 | +0.30% | 11,231,068 |
| Mar 23, 2026 | $217.08 | $222.61 | $212.37 | $219.14 | +2.88% | 5,998,647 |
| Mar 16, 2026 | $219.00 | $227.29 | $208.33 | $213.01 | -2.37% | 8,067,671 |
| Mar 9, 2026 | $229.24 | $229.72 | $214.91 | $218.19 | -6.05% | 7,805,725 |
| Mar 2, 2026 | $231.46 | $236.60 | $225.99 | $232.24 | -1.02% | 7,284,928 |
| Feb 23, 2026 | $229.35 | $237.83 | $223.00 | $234.63 | +1.94% | 7,221,679 |
| Feb 17, 2026 | $238.54 | $241.22 | $226.15 | $230.16 | -3.73% | 5,662,400 |
| Feb 9, 2026 | $231.14 | $249.24 | $227.00 | $239.09 | +3.44% | 10,626,018 |
| Feb 2, 2026 | $208.84 | $231.49 | $204.00 | $231.14 | +12.14% | 14,619,531 |
| Jan 26, 2026 | $191.90 | $214.84 | $180.38 | $206.12 | +7.53% | 17,241,625 |
| Jan 20, 2026 | $186.50 | $194.53 | $183.75 | $191.69 | +1.02% | 7,839,133 |
| Jan 12, 2026 | $208.81 | $211.15 | $187.85 | $189.76 | -9.89% | 8,832,619 |
| Jan 5, 2026 | $209.91 | $215.10 | $202.18 | $210.59 | +0.63% | 10,032,716 |
| Dec 29, 2025 | $207.05 | $215.65 | $206.78 | $209.28 | +1.02% | 5,285,902 |
| Dec 22, 2025 | $205.31 | $209.60 | $203.98 | $207.16 | +1.05% | 3,975,785 |
| Dec 15, 2025 | $206.17 | $213.80 | $204.20 | $205.00 | -0.77% | 13,343,123 |
| Dec 8, 2025 | $205.29 | $215.97 | $201.60 | $206.60 | +0.73% | 7,906,356 |
| Dec 1, 2025 | $199.50 | $207.79 | $194.02 | $205.10 | +2.49% | 7,924,459 |
| Nov 24, 2025 | $200.93 | $204.82 | $198.33 | $200.12 | -1.42% | 6,573,476 |
| Nov 17, 2025 | $202.81 | $208.19 | $193.00 | $203.00 | -0.05% | 10,199,889 |
| Nov 10, 2025 | $220.87 | $220.87 | $199.31 | $203.10 | -7.62% | 9,306,926 |
| Nov 3, 2025 | $231.31 | $232.15 | $213.50 | $219.86 | -5.98% | 10,331,638 |
| Oct 27, 2025 | $244.77 | $249.84 | $215.93 | $233.84 | -4.24% | 15,696,123 |
| Oct 20, 2025 | $254.41 | $255.00 | $243.61 | $244.20 | -3.54% | 8,641,847 |
| Oct 13, 2025 | $259.49 | $268.77 | $251.23 | $253.16 | -2.44% | 8,209,203 |
| Oct 6, 2025 | $281.85 | $284.60 | $259.16 | $259.49 | -7.33% | 7,996,048 |
| Sep 29, 2025 | $274.75 | $285.82 | $269.21 | $280.01 | +2.42% | 12,215,023 |
| Sep 22, 2025 | $262.50 | $278.25 | $260.00 | $273.40 | +4.13% | 10,235,526 |
| Sep 15, 2025 | $264.66 | $274.64 | $258.25 | $262.55 | -0.32% | 10,495,373 |
| Sep 8, 2025 | $255.44 | $266.13 | $251.80 | $263.40 | +0.73% | 8,668,351 |
| Sep 2, 2025 | $262.50 | $267.60 | $255.33 | $261.50 | -1.54% | 8,901,381 |
| Aug 25, 2025 | $275.42 | $276.69 | $262.50 | $265.58 | -4.32% | 8,460,445 |
| Aug 18, 2025 | $268.06 | $282.60 | $264.22 | $277.58 | +3.65% | 8,149,121 |
| Aug 11, 2025 | $257.29 | $270.20 | $254.67 | $267.80 | +4.38% | 9,440,039 |
| Aug 4, 2025 | $265.62 | $268.67 | $256.03 | $256.57 | -3.07% | 12,328,884 |
| Jul 28, 2025 | $309.01 | $309.40 | $263.56 | $264.69 | -14.55% | 18,399,673 |
| Jul 21, 2025 | $386.08 | $402.15 | $307.34 | $309.75 | -18.93% | 16,107,747 |
| Jul 14, 2025 | $391.29 | $400.15 | $377.99 | $382.08 | -2.58% | 7,060,944 |
| Jul 7, 2025 | $416.24 | $422.29 | $391.79 | $392.20 | -5.94% | 5,528,288 |
| Jun 30, 2025 | $402.50 | $420.50 | $402.25 | $416.97 | +3.99% | 3,981,129 |
| Jun 23, 2025 | $388.96 | $404.02 | $385.89 | $400.97 | +3.78% | 5,661,720 |
| Jun 16, 2025 | $389.99 | $392.69 | $370.58 | $386.37 | -0.60% | 5,649,980 |
| Jun 9, 2025 | $395.39 | $408.61 | $387.78 | $388.72 | -1.95% | 5,129,365 |
| Jun 2, 2025 | $391.03 | $399.45 | $382.17 | $396.45 | +0.05% | 5,466,286 |
| May 26, 2025 | $404.23 | $413.32 | $388.06 | $396.27 | -2.48% | 6,823,439 |
| May 19, 2025 | $425.96 | $430.83 | $402.00 | $406.36 | -4.89% | 6,985,542 |
| May 12, 2025 | $410.00 | $437.06 | $392.18 | $427.25 | +6.35% | 8,590,975 |
| May 5, 2025 | $385.07 | $408.83 | $382.94 | $401.73 | +4.35% | 5,529,215 |
| Apr 28, 2025 | $373.65 | $392.91 | $372.88 | $385.00 | +3.04% | 8,102,648 |
| Apr 21, 2025 | $335.28 | $374.21 | $318.43 | $373.65 | +10.23% | 8,826,960 |
| Apr 14, 2025 | $335.90 | $350.05 | $330.14 | $338.96 | +1.37% | 4,230,372 |
| Apr 7, 2025 | $332.87 | $351.99 | $312.39 | $334.38 | -1.16% | 9,885,629 |
| Mar 31, 2025 | $368.76 | $385.88 | $337.54 | $338.29 | -8.33% | 7,530,638 |
| Mar 24, 2025 | $365.59 | $388.02 | $364.33 | $369.02 | +1.43% | 6,301,424 |
| Mar 17, 2025 | $347.74 | $364.58 | $347.74 | $363.81 | +3.50% | 5,857,777 |
| Mar 10, 2025 | $378.50 | $385.64 | $338.54 | $351.50 | -7.38% | 8,430,815 |
| Mar 3, 2025 | $362.87 | $391.61 | $360.60 | $379.52 | +4.39% | 6,833,586 |
| Feb 24, 2025 | $365.84 | $372.30 | $351.18 | $363.57 | +0.71% | 5,577,373 |
| Feb 18, 2025 | $360.44 | $365.00 | $353.82 | $361.00 | +0.20% | 2,963,760 |
| Feb 10, 2025 | $351.87 | $364.92 | $340.24 | $360.27 | +3.57% | 3,642,788 |
| Feb 3, 2025 | $346.50 | $354.32 | $336.23 | $347.84 | +0.68% | 5,112,098 |
| Jan 27, 2025 | $362.85 | $371.02 | $326.79 | $345.49 | -6.01% | 10,208,043 |
| Jan 21, 2025 | $349.66 | $367.91 | $345.27 | $367.58 | +4.61% | 4,136,053 |
| Jan 13, 2025 | $334.25 | $353.59 | $333.88 | $351.37 | +4.92% | 5,169,549 |
| Jan 6, 2025 | $354.95 | $361.82 | $333.68 | $334.89 | -6.55% | 3,918,168 |
| Dec 30, 2024 | $347.23 | $359.11 | $340.98 | $358.35 | +2.78% | 3,663,001 |
| Dec 23, 2024 | $348.91 | $354.00 | $345.90 | $348.65 | -0.81% | 2,423,494 |
| Dec 16, 2024 | $379.01 | $383.89 | $342.19 | $351.50 | -7.45% | 6,305,508 |
| Dec 9, 2024 | $400.77 | $400.77 | $365.87 | $379.78 | -5.78% | 6,450,628 |
| Dec 2, 2024 | $395.95 | $407.61 | $391.81 | $403.06 | +1.54% | 5,348,222 |
| Nov 25, 2024 | $389.68 | $397.27 | $382.50 | $396.97 | +2.24% | 3,689,709 |
| Nov 18, 2024 | $386.30 | $391.99 | $379.22 | $388.27 | -0.33% | 4,603,656 |
| Nov 11, 2024 | $393.05 | $415.27 | $387.82 | $389.57 | -1.05% | 8,328,229 |
| Nov 4, 2024 | $377.00 | $413.79 | $367.16 | $393.71 | +7.43% | 9,054,084 |
| Oct 28, 2024 | $336.41 | $382.46 | $324.94 | $366.49 | +9.07% | 9,790,597 |
| Oct 21, 2024 | $325.18 | $338.03 | $315.00 | $336.00 | +3.19% | 5,223,872 |
| Oct 14, 2024 | $326.49 | $338.49 | $323.72 | $325.61 | -0.13% | 3,688,738 |
| Oct 7, 2024 | $325.21 | $338.80 | $321.15 | $326.05 | -0.08% | 3,529,846 |
| Sep 30, 2024 | $320.72 | $334.92 | $319.66 | $326.32 | +0.03% | 6,228,947 |
| Sep 23, 2024 | $331.99 | $334.20 | $313.60 | $326.22 | -1.27% | 11,029,069 |
| Sep 16, 2024 | $341.37 | $347.21 | $327.65 | $330.40 | -2.87% | 6,611,329 |
| Sep 9, 2024 | $327.13 | $345.91 | $315.23 | $340.17 | +3.89% | 4,588,655 |
| Sep 3, 2024 | $345.53 | $355.51 | $323.20 | $327.43 | -5.79% | 5,837,748 |
| Aug 26, 2024 | $349.22 | $363.27 | $344.94 | $347.54 | -0.34% | 4,264,495 |
| Aug 19, 2024 | $355.46 | $359.92 | $336.02 | $348.73 | -1.30% | 3,858,630 |
| Aug 12, 2024 | $364.41 | $365.48 | $349.15 | $353.31 | -3.05% | 3,575,428 |
| Aug 5, 2024 | $365.45 | $373.16 | $352.67 | $364.41 | -2.34% | 5,719,987 |
| Jul 29, 2024 | $366.52 | $386.28 | $365.18 | $373.16 | +1.51% | 7,446,983 |
| Jul 22, 2024 | $318.71 | $378.01 | $304.76 | $367.62 | +14.77% | 12,238,748 |
| Jul 15, 2024 | $312.71 | $335.60 | $310.48 | $320.31 | +2.98% | 7,246,221 |
| Jul 8, 2024 | $301.75 | $312.62 | $286.66 | $311.04 | +3.07% | 6,049,023 |
| Jul 1, 2024 | $292.80 | $304.00 | $290.27 | $301.79 | +0.95% | 3,657,677 |
| Jun 24, 2024 | $288.93 | $306.46 | $282.18 | $298.96 | +2.97% | 9,527,445 |
| Jun 17, 2024 | $275.00 | $292.68 | $273.59 | $290.35 | +5.10% | 5,426,287 |
| Jun 10, 2024 | $275.36 | $285.15 | $272.49 | $276.26 | -0.21% | 4,290,280 |
| Jun 3, 2024 | $287.25 | $289.62 | $275.78 | $276.83 | -3.58% | 3,921,193 |
| May 28, 2024 | $269.08 | $287.96 | $268.14 | $287.12 | +5.77% | 4,621,523 |
| May 20, 2024 | $273.00 | $277.39 | $266.06 | $271.46 | -0.57% | 4,815,552 |
| May 13, 2024 | $277.42 | $283.44 | $271.37 | $273.02 | -0.92% | 4,563,713 |
| May 6, 2024 | $267.15 | $284.69 | $261.76 | $275.55 | +3.62% | 9,170,019 |
| Apr 29, 2024 | $255.63 | $269.77 | $252.93 | $265.93 | +4.45% | 5,715,039 |
| Apr 22, 2024 | $267.56 | $271.50 | $236.08 | $254.61 | -4.00% | 8,044,155 |
| Apr 15, 2024 | $261.89 | $265.71 | $254.31 | $265.21 | +1.81% | 5,378,882 |
| Apr 8, 2024 | $266.17 | $275.60 | $258.56 | $260.50 | -2.61% | 6,178,967 |
| Apr 1, 2024 | $290.34 | $290.34 | $264.92 | $267.49 | -7.96% | 6,738,917 |
| Mar 25, 2024 | $290.37 | $294.16 | $286.68 | $290.63 | +0.01% | 4,822,329 |
| Mar 18, 2024 | $296.13 | $301.81 | $290.30 | $290.60 | -0.02% | 7,143,030 |
| Mar 11, 2024 | $283.26 | $301.63 | $281.25 | $290.65 | +2.42% | 8,914,279 |
| Mar 4, 2024 | $292.03 | $292.34 | $270.41 | $283.78 | -3.20% | 8,104,766 |
| Feb 26, 2024 | $298.65 | $306.77 | $286.96 | $293.16 | -2.09% | 10,270,744 |
| Feb 20, 2024 | $291.71 | $302.00 | $284.93 | $299.42 | +2.19% | 7,122,685 |
| Feb 12, 2024 | $289.85 | $302.03 | $286.54 | $293.00 | +0.64% | 9,253,476 |
| Feb 5, 2024 | $316.11 | $317.38 | $279.64 | $291.15 | -8.79% | 16,121,810 |
| Jan 29, 2024 | $374.97 | $383.31 | $316.53 | $319.21 | -15.34% | 10,682,047 |
| Jan 22, 2024 | $371.10 | $383.99 | $360.82 | $377.07 | +1.61% | 7,371,929 |
| Jan 16, 2024 | $362.67 | $372.21 | $357.41 | $371.10 | +1.70% | 3,882,891 |
| Jan 8, 2024 | $372.84 | $379.17 | $361.50 | $364.90 | -1.96% | 5,411,183 |
| Jan 2, 2024 | $386.84 | $393.50 | $372.04 | $372.20 | -4.24% | 4,014,473 |
| Dec 26, 2023 | $381.56 | $400.07 | $379.44 | $388.68 | +1.72% | 2,342,095 |
| Dec 18, 2023 | $381.58 | $391.28 | $378.53 | $382.09 | +0.57% | 3,556,136 |
| Dec 11, 2023 | $372.59 | $395.02 | $364.40 | $379.93 | +3.37% | 6,790,988 |
| Dec 4, 2023 | $400.65 | $407.77 | $358.48 | $367.55 | -8.54% | 7,812,579 |
| Nov 27, 2023 | $404.01 | $405.03 | $392.95 | $401.87 | -1.00% | 4,697,871 |
| Nov 20, 2023 | $407.28 | $413.75 | $395.33 | $405.92 | -0.44% | 3,237,511 |
| Nov 13, 2023 | $407.82 | $421.16 | $403.85 | $407.70 | -0.51% | 3,852,607 |
| Nov 6, 2023 | $422.37 | $422.93 | $401.97 | $409.81 | -2.45% | 4,269,149 |
| Oct 30, 2023 | $370.36 | $424.87 | $370.36 | $420.11 | +12.93% | 6,338,911 |
| Oct 23, 2023 | $431.11 | $435.50 | $369.07 | $372.00 | -13.42% | 7,999,243 |
| Oct 16, 2023 | $454.73 | $458.30 | $429.11 | $429.65 | -4.37% | 4,108,522 |
| Oct 9, 2023 | $429.17 | $451.91 | $429.17 | $449.27 | +4.20% | 3,459,733 |
| Oct 2, 2023 | $440.13 | $446.03 | $425.43 | $431.16 | -1.97% | 4,758,115 |
| Sep 25, 2023 | $441.77 | $447.42 | $426.01 | $439.82 | -1.21% | 4,771,258 |
| Sep 18, 2023 | $451.45 | $457.66 | $444.73 | $445.21 | -0.61% | 5,360,324 |
| Sep 11, 2023 | $424.37 | $452.42 | $423.82 | $447.95 | +6.04% | 7,050,918 |
| Sep 5, 2023 | $422.32 | $423.31 | $407.57 | $422.42 | +0.02% | 4,628,316 |
| Aug 28, 2023 | $418.78 | $452.25 | $417.70 | $422.32 | +1.33% | 6,878,705 |
| Aug 21, 2023 | $418.14 | $424.47 | $411.36 | $416.78 | -0.88% | 5,712,280 |
| Aug 14, 2023 | $428.93 | $431.37 | $418.89 | $420.47 | -1.75% | 7,192,006 |
| Aug 7, 2023 | $419.54 | $430.38 | $415.48 | $427.94 | +2.17% | 4,358,809 |
| Jul 31, 2023 | $399.33 | $429.22 | $399.05 | $418.86 | +5.56% | 6,688,771 |
| Jul 24, 2023 | $396.33 | $411.88 | $388.43 | $396.80 | +0.59% | 7,581,812 |
| Jul 17, 2023 | $373.85 | $401.04 | $370.09 | $394.47 | +5.06% | 9,948,517 |
| Jul 10, 2023 | $373.86 | $387.63 | $370.86 | $375.47 | +0.95% | 4,846,226 |
| Jul 3, 2023 | $366.24 | $378.34 | $362.13 | $371.94 | +1.24% | 3,395,551 |
| Jun 26, 2023 | $328.12 | $369.78 | $327.02 | $367.37 | +12.59% | 7,752,008 |
| Jun 20, 2023 | $338.86 | $339.20 | $322.25 | $326.28 | -4.38% | 3,809,331 |
| Jun 12, 2023 | $329.72 | $345.41 | $328.55 | $341.24 | +3.88% | 5,876,413 |
| Jun 5, 2023 | $332.44 | $337.87 | $325.28 | $328.48 | -0.26% | 4,517,398 |
| May 30, 2023 | $332.00 | $336.65 | $319.07 | $329.32 | -0.28% | 5,082,024 |
| May 22, 2023 | $343.10 | $344.76 | $315.02 | $330.25 | -2.98% | 5,752,589 |
| May 15, 2023 | $338.09 | $346.67 | $333.68 | $340.40 | +0.68% | 4,889,642 |
| May 8, 2023 | $353.17 | $353.28 | $334.19 | $338.09 | -3.64% | 3,830,057 |
| May 1, 2023 | $368.64 | $374.42 | $346.96 | $350.85 | -4.84% | 5,101,171 |
| Apr 24, 2023 | $332.58 | $371.52 | $318.74 | $368.70 | +10.82% | 7,293,667 |
| Apr 17, 2023 | $343.14 | $351.82 | $332.09 | $332.71 | -2.57% | 4,693,043 |
| Apr 10, 2023 | $348.53 | $361.95 | $337.35 | $341.50 | -2.50% | 4,808,782 |
| Apr 3, 2023 | $358.98 | $358.98 | $340.48 | $350.27 | -2.05% | 3,973,905 |
| Mar 27, 2023 | $346.98 | $358.22 | $343.77 | $357.61 | +3.97% | 3,687,685 |
| Mar 20, 2023 | $352.03 | $355.92 | $335.80 | $343.95 | -1.73% | 4,926,423 |
| Mar 13, 2023 | $326.78 | $352.98 | $322.88 | $350.01 | +6.23% | 8,265,705 |
| Mar 6, 2023 | $373.14 | $373.14 | $327.17 | $329.49 | -10.94% | 5,151,925 |
| Feb 27, 2023 | $379.82 | $381.15 | $359.48 | $369.98 | -1.29% | 6,064,169 |
| Feb 21, 2023 | $385.06 | $386.55 | $373.25 | $374.81 | -5.26% | 5,061,016 |
| Feb 13, 2023 | $396.14 | $404.92 | $390.51 | $395.62 | -0.33% | 3,349,308 |
| Feb 6, 2023 | $401.44 | $412.88 | $390.02 | $396.94 | -2.30% | 4,213,598 |
| Jan 30, 2023 | $392.02 | $415.29 | $380.28 | $406.30 | +3.01% | 6,684,560 |
| Jan 23, 2023 | $397.18 | $412.65 | $387.03 | $394.41 | -0.43% | 8,453,876 |
| Jan 17, 2023 | $385.89 | $400.15 | $373.85 | $396.11 | +1.97% | 5,391,340 |
| Jan 9, 2023 | $365.00 | $389.96 | $363.54 | $388.47 | +5.64% | 5,025,911 |
| Jan 3, 2023 | $342.06 | $370.29 | $337.18 | $367.73 | +8.44% | 5,743,933 |
| Dec 27, 2022 | $336.85 | $342.11 | $330.00 | $339.10 | +1.55% | 4,918,570 |
| Dec 19, 2022 | $304.66 | $333.95 | $302.21 | $333.92 | +9.50% | 8,056,529 |
| Dec 12, 2022 | $382.02 | $402.90 | $303.55 | $304.96 | -19.87% | 15,541,305 |
| Dec 5, 2022 | $389.91 | $394.97 | $366.94 | $380.57 | -3.09% | 5,537,512 |
| Nov 28, 2022 | $385.03 | $395.77 | $372.57 | $392.69 | +0.66% | 6,123,699 |
| Nov 21, 2022 | $376.60 | $394.40 | $364.30 | $390.11 | +4.20% | 4,393,194 |
| Nov 14, 2022 | $392.56 | $403.49 | $370.35 | $374.38 | -5.08% | 4,962,039 |
| Nov 7, 2022 | $349.33 | $398.07 | $343.67 | $394.40 | +13.07% | 6,352,828 |
| Oct 31, 2022 | $363.39 | $379.67 | $335.25 | $348.82 | -5.27% | 7,952,322 |
| Oct 24, 2022 | $330.85 | $376.96 | $330.85 | $368.24 | +11.45% | 9,074,854 |
| Oct 17, 2022 | $328.28 | $343.82 | $320.44 | $330.40 | +2.19% | 7,127,985 |
| Oct 10, 2022 | $314.46 | $331.95 | $297.66 | $323.31 | +3.45% | 7,400,368 |
| Oct 3, 2022 | $307.99 | $332.02 | $304.17 | $312.53 | +3.03% | 8,700,468 |
| Sep 26, 2022 | $321.44 | $324.74 | $302.94 | $303.35 | -5.69% | 9,606,945 |
| Sep 19, 2022 | $374.77 | $377.55 | $318.53 | $321.66 | -14.81% | 8,730,858 |
| Sep 12, 2022 | $409.99 | $413.70 | $371.61 | $377.58 | -6.98% | 8,562,173 |
| Sep 6, 2022 | $406.33 | $410.40 | $391.81 | $405.91 | -0.30% | 4,607,857 |
| Aug 29, 2022 | $423.39 | $429.68 | $405.35 | $407.14 | -4.38% | 6,715,552 |
| Aug 22, 2022 | $452.83 | $457.31 | $425.35 | $425.77 | -6.31% | 5,369,204 |
| Aug 15, 2022 | $470.00 | $484.27 | $449.82 | $454.46 | -4.95% | 4,450,309 |
| Aug 8, 2022 | $469.01 | $479.10 | $449.62 | $478.12 | +3.27% | 4,780,667 |
| Aug 1, 2022 | $424.55 | $469.99 | $421.16 | $462.98 | +7.15% | 7,008,479 |
| Jul 25, 2022 | $489.77 | $489.94 | $425.00 | $432.10 | -11.04% | 8,384,820 |
| Jul 18, 2022 | $475.09 | $496.37 | $469.72 | $485.70 | +1.91% | 5,260,148 |
| Jul 11, 2022 | $462.47 | $480.42 | $450.68 | $476.60 | +2.82% | 5,433,761 |
| Jul 5, 2022 | $473.53 | $484.31 | $457.85 | $463.55 | -3.61% | 3,800,934 |
| Jun 27, 2022 | $463.12 | $483.20 | $454.09 | $480.92 | +3.84% | 4,452,707 |
| Jun 21, 2022 | $444.02 | $465.22 | $434.04 | $463.12 | +4.79% | 4,880,267 |
| Jun 13, 2022 | $467.23 | $468.98 | $407.75 | $441.96 | -6.80% | 11,808,873 |
| Jun 6, 2022 | $493.16 | $498.06 | $470.01 | $474.19 | -3.44% | 5,257,461 |
| May 31, 2022 | $507.86 | $514.21 | $489.50 | $491.07 | -3.70% | 4,346,751 |
| May 23, 2022 | $482.65 | $515.66 | $468.01 | $509.94 | +6.45% | 4,921,850 |
| May 16, 2022 | $469.37 | $485.70 | $456.00 | $479.03 | +1.62% | 6,338,471 |
| May 9, 2022 | $456.23 | $481.79 | $443.18 | $471.39 | +2.53% | 9,191,614 |
| May 2, 2022 | $431.49 | $471.29 | $410.33 | $459.77 | +7.30% | 10,584,053 |
| Apr 25, 2022 | $513.46 | $517.66 | $415.01 | $428.49 | -16.21% | 12,263,332 |
| Apr 18, 2022 | $552.75 | $560.84 | $505.15 | $511.37 | -7.91% | 7,511,801 |
| Apr 11, 2022 | $560.38 | $572.08 | $547.06 | $555.32 | -0.41% | 5,116,944 |
| Apr 4, 2022 | $559.38 | $574.65 | $542.82 | $557.60 | -0.73% | 5,331,945 |
| Mar 28, 2022 | $557.47 | $574.21 | $545.01 | $561.68 | +0.61% | 6,030,364 |
| Mar 21, 2022 | $573.96 | $577.65 | $544.59 | $558.26 | -3.30% | 6,382,880 |
| Mar 14, 2022 | $561.82 | $583.72 | $556.03 | $577.32 | +3.22% | 8,028,165 |
| Mar 7, 2022 | $553.02 | $574.54 | $545.33 | $559.29 | +1.70% | 7,505,420 |
| Feb 28, 2022 | $593.77 | $605.40 | $546.62 | $549.93 | -8.52% | 10,523,438 |
| Feb 22, 2022 | $599.34 | $603.15 | $566.05 | $601.16 | +0.73% | 10,748,276 |
| Feb 14, 2022 | $605.69 | $615.60 | $588.39 | $596.83 | -1.31% | 11,329,118 |
| Feb 7, 2022 | $610.12 | $615.84 | $602.51 | $604.73 | -0.69% | 7,015,542 |
| Jan 31, 2022 | $588.99 | $621.00 | $584.50 | $608.92 | +3.12% | 7,422,409 |
| Jan 24, 2022 | $580.11 | $592.20 | $549.59 | $590.47 | +3.65% | 8,801,100 |
| Jan 18, 2022 | $593.39 | $597.27 | $568.82 | $569.69 | -6.25% | 4,651,045 |
| Jan 10, 2022 | $610.49 | $626.64 | $600.54 | $607.69 | -0.46% | 6,205,775 |
| Jan 3, 2022 | $642.75 | $653.09 | $609.70 | $610.49 | -6.36% | 6,239,479 |
| Dec 27, 2021 | $651.83 | $669.87 | $644.14 | $651.97 | +0.57% | 2,770,432 |
| Dec 20, 2021 | $646.77 | $652.91 | $636.70 | $648.30 | -0.26% | 3,318,557 |
| Dec 13, 2021 | $608.64 | $650.20 | $599.34 | $650.00 | +6.40% | 11,031,955 |
| Dec 6, 2021 | $688.11 | $693.09 | $606.57 | $610.89 | -10.07% | 8,949,795 |
| Nov 29, 2021 | $674.47 | $681.80 | $633.69 | $679.30 | +0.96% | 6,758,712 |
| Nov 22, 2021 | $680.77 | $689.39 | $661.50 | $672.87 | -1.39% | 4,023,236 |
| Nov 15, 2021 | $689.71 | $703.65 | $678.01 | $682.34 | -1.02% | 4,126,890 |
| Nov 8, 2021 | $689.71 | $706.93 | $685.89 | $689.35 | +0.00% | 3,498,820 |
| Nov 1, 2021 | $675.00 | $704.08 | $665.31 | $689.32 | +2.14% | 4,949,578 |
| Oct 25, 2021 | $731.81 | $735.87 | $660.00 | $674.89 | -7.67% | 5,574,551 |
| Oct 18, 2021 | $697.06 | $739.86 | $692.64 | $730.93 | +4.56% | 3,862,481 |
| Oct 11, 2021 | $700.00 | $708.16 | $683.44 | $699.03 | -1.01% | 4,336,981 |
| Oct 4, 2021 | $735.73 | $753.69 | $704.57 | $706.13 | -4.33% | 3,640,258 |
| Sep 27, 2021 | $735.31 | $742.72 | $725.00 | $738.08 | -0.15% | 3,950,845 |
| Sep 20, 2021 | $757.52 | $765.53 | $731.58 | $739.17 | -3.18% | 4,437,212 |
| Sep 13, 2021 | $794.55 | $804.80 | $757.24 | $763.48 | -3.00% | 7,497,353 |
| Sep 7, 2021 | $808.45 | $811.50 | $780.36 | $787.12 | -2.98% | 3,908,592 |
| Aug 30, 2021 | $808.79 | $825.62 | $803.81 | $811.33 | +0.51% | 4,009,048 |
| Aug 23, 2021 | $791.86 | $811.33 | $787.57 | $807.18 | +1.65% | 4,135,622 |
| Aug 16, 2021 | $771.16 | $799.65 | $769.43 | $794.09 | +2.90% | 4,276,027 |
| Aug 9, 2021 | $770.77 | $779.28 | $760.97 | $771.71 | +0.21% | 2,997,628 |
| Aug 2, 2021 | $748.73 | $777.15 | $738.75 | $770.09 | +3.50% | 4,346,869 |
| Jul 26, 2021 | $725.79 | $747.87 | $711.32 | $744.05 | +2.37% | 3,886,409 |
| Jul 19, 2021 | $709.94 | $729.08 | $706.39 | $726.81 | +2.37% | 3,093,130 |
| Jul 12, 2021 | $727.52 | $731.00 | $700.62 | $709.99 | -3.60% | 4,403,668 |
| Jul 6, 2021 | $729.91 | $749.31 | $721.76 | $736.47 | +0.62% | 2,707,322 |
| Jun 28, 2021 | $723.26 | $733.62 | $715.75 | $731.92 | +1.47% | 4,391,720 |
| Jun 21, 2021 | $688.90 | $722.10 | $683.62 | $721.29 | +5.21% | 4,511,109 |
| Jun 14, 2021 | $687.23 | $699.51 | $676.08 | $685.60 | -0.17% | 4,986,546 |
| Jun 7, 2021 | $679.13 | $689.26 | $672.31 | $686.74 | +0.60% | 3,445,969 |
| Jun 1, 2021 | $697.53 | $699.55 | $670.24 | $682.65 | -1.71% | 2,689,806 |
| May 24, 2021 | $700.29 | $707.44 | $688.32 | $694.53 | +0.29% | 4,241,784 |
| May 17, 2021 | $708.90 | $709.91 | $669.55 | $692.52 | -2.52% | 4,956,668 |
| May 10, 2021 | $696.42 | $712.41 | $675.25 | $710.40 | +2.45% | 4,992,497 |
| May 3, 2021 | $679.10 | $696.00 | $670.68 | $693.44 | +2.97% | 3,619,502 |
| Apr 26, 2021 | $655.31 | $683.05 | $636.56 | $673.45 | +2.42% | 4,355,134 |
| Apr 19, 2021 | $644.00 | $661.00 | $637.66 | $657.54 | +2.04% | 4,283,031 |
| Apr 12, 2021 | $612.34 | $645.95 | $608.07 | $644.37 | +4.91% | 4,226,396 |
| Apr 5, 2021 | $607.48 | $617.85 | $600.16 | $614.24 | +0.93% | 4,837,179 |
| Mar 29, 2021 | $630.00 | $640.84 | $605.66 | $608.58 | -3.67% | 4,516,135 |
| Mar 22, 2021 | $627.64 | $657.84 | $621.56 | $631.75 | +0.32% | 5,868,777 |
| Mar 15, 2021 | $624.42 | $644.23 | $612.02 | $629.74 | +0.90% | 7,826,680 |
| Mar 8, 2021 | $621.74 | $639.28 | $610.98 | $624.15 | +0.02% | 6,470,376 |
| Mar 1, 2021 | $618.39 | $629.70 | $598.01 | $624.03 | +1.73% | 6,679,536 |
| Feb 22, 2021 | $602.30 | $627.38 | $585.45 | $613.42 | +1.01% | 7,775,995 |
| Feb 16, 2021 | $609.19 | $626.95 | $606.25 | $607.29 | -1.00% | 3,793,345 |
| Feb 8, 2021 | $616.63 | $626.63 | $603.53 | $613.45 | -0.68% | 4,283,855 |
| Feb 1, 2021 | $611.01 | $628.30 | $593.10 | $617.65 | +1.66% | 5,567,182 |
| Jan 25, 2021 | $649.64 | $671.00 | $604.09 | $607.56 | -6.05% | 7,869,321 |
| Jan 19, 2021 | $628.11 | $651.89 | $623.37 | $646.69 | +2.83% | 3,463,243 |
| Jan 11, 2021 | $636.90 | $642.75 | $610.89 | $628.91 | -0.86% | 6,503,586 |
| Jan 4, 2021 | $666.59 | $666.59 | $612.16 | $634.38 | -4.11% | 5,829,811 |
| Dec 28, 2020 | $661.38 | $668.00 | $649.44 | $661.55 | +0.77% | 3,640,783 |
| Dec 21, 2020 | $645.26 | $658.38 | $638.76 | $656.49 | +0.69% | 4,881,233 |
| Dec 14, 2020 | $654.77 | $658.35 | $634.47 | $652.00 | +0.04% | 7,761,729 |
| Dec 7, 2020 | $667.36 | $681.71 | $642.79 | $651.76 | -2.83% | 5,584,027 |
| Nov 30, 2020 | $646.22 | $675.74 | $643.04 | $670.74 | +4.35% | 4,684,523 |
| Nov 23, 2020 | $657.87 | $659.56 | $633.66 | $642.80 | -1.92% | 3,843,511 |
| Nov 16, 2020 | $642.84 | $663.07 | $632.53 | $655.41 | +1.27% | 5,795,450 |
| Nov 9, 2020 | $659.79 | $659.79 | $603.45 | $647.19 | +0.42% | 4,804,256 |
| Nov 2, 2020 | $605.10 | $650.43 | $578.76 | $644.49 | +6.74% | 6,082,450 |
| Oct 26, 2020 | $588.79 | $610.66 | $572.46 | $603.82 | +1.78% | 6,876,802 |
| Oct 19, 2020 | $635.67 | $640.00 | $588.41 | $593.28 | -6.41% | 4,717,937 |
| Oct 12, 2020 | $643.57 | $663.70 | $630.50 | $633.92 | -0.27% | 4,710,815 |
| Oct 5, 2020 | $623.35 | $639.34 | $619.10 | $635.64 | +2.48% | 3,924,809 |
| Sep 28, 2020 | $625.16 | $640.00 | $617.29 | $620.23 | +0.98% | 5,434,685 |
| Sep 21, 2020 | $621.97 | $634.34 | $606.11 | $614.23 | -1.76% | 5,552,229 |
| Sep 14, 2020 | $608.03 | $635.86 | $603.67 | $625.25 | +3.95% | 6,074,942 |
| Sep 8, 2020 | $595.73 | $622.23 | $591.60 | $601.52 | -0.41% | 4,036,665 |
| Aug 31, 2020 | $614.84 | $629.52 | $592.09 | $604.02 | -1.89% | 4,525,853 |
| Aug 24, 2020 | $613.39 | $621.04 | $604.41 | $615.64 | +0.27% | 4,620,207 |
| Aug 17, 2020 | $608.85 | $616.07 | $601.10 | $613.96 | +1.48% | 3,620,600 |
| Aug 10, 2020 | $598.65 | $610.95 | $588.97 | $604.99 | +0.52% | 4,204,939 |
| Aug 3, 2020 | $585.01 | $611.47 | $579.00 | $601.87 | +3.77% | 4,174,547 |
| Jul 27, 2020 | $562.54 | $594.31 | $554.26 | $580.00 | +3.25% | 4,311,787 |
| Jul 20, 2020 | $564.66 | $571.60 | $554.36 | $561.72 | -0.52% | 3,116,567 |
| Jul 13, 2020 | $536.63 | $569.87 | $525.87 | $564.66 | +4.97% | 5,082,774 |
| Jul 6, 2020 | $525.56 | $540.44 | $520.48 | $537.92 | +3.91% | 4,024,117 |
| Jun 29, 2020 | $509.73 | $528.87 | $498.08 | $517.69 | +3.07% | 4,164,678 |
| Jun 22, 2020 | $532.45 | $534.01 | $500.16 | $502.27 | -6.41% | 5,875,061 |
| Jun 15, 2020 | $514.05 | $540.90 | $511.55 | $536.67 | +2.70% | 6,369,445 |
| Jun 8, 2020 | $524.00 | $542.36 | $515.29 | $522.57 | -1.54% | 5,598,874 |
| Jun 1, 2020 | $545.04 | $549.00 | $528.02 | $530.72 | -2.44% | 4,989,000 |
| May 26, 2020 | $515.00 | $545.63 | $508.20 | $544.00 | +6.06% | 5,640,966 |
| May 18, 2020 | $511.15 | $525.77 | $505.80 | $512.90 | +1.89% | 4,869,997 |
| May 11, 2020 | $510.66 | $515.65 | $485.01 | $503.39 | -2.31% | 4,427,481 |
| May 4, 2020 | $514.12 | $521.80 | $496.62 | $515.28 | +1.11% | 4,370,554 |
| Apr 27, 2020 | $511.81 | $517.91 | $490.35 | $509.64 | +0.21% | 7,039,011 |
| Apr 20, 2020 | $495.99 | $508.86 | $486.77 | $508.55 | +1.83% | 4,485,999 |
| Apr 13, 2020 | $468.97 | $509.12 | $462.16 | $499.42 | +7.02% | 6,042,369 |
| Apr 6, 2020 | $451.97 | $476.15 | $442.75 | $466.64 | +7.57% | 5,965,236 |
| Mar 30, 2020 | $440.74 | $454.51 | $413.39 | $433.80 | -1.34% | 7,882,721 |
| Mar 23, 2020 | $371.00 | $460.54 | $364.67 | $439.70 | +18.29% | 11,595,695 |
| Mar 16, 2020 | $414.98 | $418.38 | $345.67 | $371.70 | -18.16% | 17,754,481 |
| Mar 9, 2020 | $466.58 | $478.62 | $413.66 | $454.19 | -8.56% | 14,857,253 |
| Mar 2, 2020 | $494.47 | $524.65 | $480.65 | $496.72 | +0.72% | 14,481,366 |
| Feb 24, 2020 | $529.80 | $534.83 | $485.46 | $493.17 | -7.88% | 10,925,552 |
| Feb 18, 2020 | $535.25 | $546.54 | $529.24 | $535.34 | +0.08% | 4,073,911 |
| Feb 10, 2020 | $525.75 | $536.25 | $524.01 | $534.89 | +1.84% | 4,610,247 |
| Feb 3, 2020 | $522.84 | $537.54 | $519.85 | $525.21 | +1.50% | 6,666,538 |
| Jan 27, 2020 | $499.14 | $521.69 | $484.96 | $517.46 | +2.53% | 7,587,994 |
| Jan 21, 2020 | $501.28 | $516.70 | $498.94 | $504.67 | +0.39% | 5,285,004 |
| Jan 13, 2020 | $506.04 | $517.07 | $501.33 | $502.73 | -0.46% | 6,558,012 |
| Jan 6, 2020 | $492.66 | $509.99 | $490.93 | $505.03 | +2.14% | 4,780,946 |
| Dec 30, 2019 | $483.74 | $496.59 | $478.39 | $494.47 | +2.23% | 3,760,441 |
| Dec 23, 2019 | $476.72 | $487.52 | $475.46 | $483.69 | +1.57% | 2,949,623 |
| Dec 16, 2019 | $477.87 | $480.85 | $466.14 | $476.22 | +0.20% | 7,810,898 |
| Dec 9, 2019 | $469.51 | $478.07 | $460.47 | $475.27 | +1.59% | 4,985,000 |
| Dec 2, 2019 | $469.32 | $473.22 | $460.96 | $467.85 | -0.46% | 4,701,325 |
| Nov 25, 2019 | $471.38 | $475.87 | $463.94 | $470.01 | +0.32% | 3,827,776 |
| Nov 18, 2019 | $475.17 | $483.55 | $467.46 | $468.50 | -1.49% | 4,755,739 |
| Nov 11, 2019 | $468.40 | $485.99 | $467.02 | $475.60 | +1.25% | 4,466,355 |
| Nov 4, 2019 | $477.70 | $479.18 | $462.99 | $469.75 | -1.41% | 5,149,285 |
| Oct 28, 2019 | $465.83 | $478.07 | $462.31 | $476.48 | +3.09% | 6,300,571 |
| Oct 21, 2019 | $442.22 | $469.57 | $432.64 | $462.19 | +5.03% | 6,045,361 |
| Oct 14, 2019 | $423.89 | $445.00 | $421.92 | $440.05 | +3.99% | 4,448,995 |
| Oct 7, 2019 | $425.53 | $432.16 | $422.88 | $423.16 | -1.07% | 4,810,685 |
| Sep 30, 2019 | $408.21 | $429.40 | $405.02 | $427.72 | +5.30% | 5,152,879 |
| Sep 23, 2019 | $421.69 | $424.59 | $401.84 | $406.21 | -3.36% | 7,693,246 |
| Sep 16, 2019 | $425.19 | $429.88 | $419.05 | $420.35 | -1.21% | 6,356,783 |
| Sep 9, 2019 | $425.99 | $431.43 | $415.97 | $425.52 | -0.05% | 5,436,610 |
| Sep 3, 2019 | $408.08 | $428.95 | $407.26 | $425.72 | +3.94% | 4,557,820 |
| Aug 26, 2019 | $387.85 | $412.50 | $387.13 | $409.59 | +6.25% | 5,313,333 |
| Aug 19, 2019 | $388.18 | $395.37 | $384.43 | $385.51 | +0.26% | 5,443,558 |
| Aug 12, 2019 | $378.80 | $386.39 | $372.58 | $384.51 | +1.30% | 7,188,844 |
| Aug 5, 2019 | $380.07 | $384.79 | $370.78 | $379.57 | -1.32% | 8,776,816 |
| Jul 29, 2019 | $398.78 | $402.89 | $379.75 | $384.66 | -3.54% | 6,623,485 |
| Jul 22, 2019 | $411.00 | $411.72 | $375.06 | $398.79 | -2.68% | 4,906,874 |
| Jul 15, 2019 | $415.73 | $417.13 | $409.14 | $409.79 | -1.09% | 3,757,978 |
| Jul 8, 2019 | $399.87 | $415.14 | $396.69 | $414.31 | +3.14% | 4,703,839 |
| Jul 1, 2019 | $400.00 | $402.62 | $395.30 | $401.68 | +1.64% | 2,471,573 |
| Jun 24, 2019 | $396.01 | $398.00 | $385.24 | $395.18 | +0.12% | 4,880,671 |
| Jun 17, 2019 | $393.74 | $401.38 | $390.67 | $394.69 | +0.67% | 4,401,716 |
| Jun 10, 2019 | $395.89 | $397.68 | $386.66 | $392.08 | -0.50% | 4,385,039 |
| Jun 3, 2019 | $376.34 | $395.30 | $375.24 | $394.04 | +4.58% | 6,427,439 |
| May 28, 2019 | $377.20 | $380.00 | $372.23 | $376.80 | +0.48% | 5,623,200 |
| May 20, 2019 | $378.43 | $381.98 | $374.00 | $375.00 | -2.95% | 4,158,914 |
| May 13, 2019 | $372.31 | $387.41 | $367.35 | $386.41 | +2.25% | 4,740,832 |
| May 6, 2019 | $372.67 | $378.30 | $368.20 | $377.89 | +0.06% | 4,071,868 |
| Apr 29, 2019 | $370.00 | $378.36 | $365.90 | $377.68 | +2.03% | 4,916,870 |
| Apr 22, 2019 | $358.54 | $370.33 | $355.28 | $370.15 | +3.00% | 4,153,043 |
| Apr 15, 2019 | $356.59 | $367.20 | $355.52 | $359.37 | +0.93% | 2,703,876 |
| Apr 8, 2019 | $350.53 | $356.95 | $350.53 | $356.05 | +1.31% | 3,621,739 |
| Apr 1, 2019 | $349.81 | $352.20 | $343.15 | $351.44 | +1.31% | 6,006,959 |
| Mar 25, 2019 | $360.75 | $362.51 | $345.67 | $346.91 | -3.84% | 6,064,125 |
| Mar 18, 2019 | $356.52 | $368.02 | $355.47 | $360.78 | +1.37% | 9,732,090 |
| Mar 11, 2019 | $337.69 | $356.90 | $336.04 | $355.92 | +5.45% | 8,186,099 |
| Mar 4, 2019 | $348.88 | $349.84 | $335.53 | $337.54 | -2.61% | 4,909,391 |
| Feb 25, 2019 | $352.34 | $353.75 | $342.91 | $346.58 | -1.00% | 5,708,202 |
| Feb 19, 2019 | $347.67 | $353.50 | $343.85 | $350.08 | +0.29% | 5,316,206 |
| Feb 11, 2019 | $343.32 | $349.77 | $335.22 | $349.06 | +1.42% | 5,189,470 |
| Feb 4, 2019 | $338.65 | $344.65 | $332.77 | $344.16 | +0.94% | 5,849,769 |
| Jan 28, 2019 | $289.38 | $343.14 | $287.31 | $340.95 | +17.00% | 10,705,772 |
| Jan 22, 2019 | $288.66 | $291.61 | $279.33 | $291.41 | +0.00% | 6,740,106 |
| Jan 14, 2019 | $292.99 | $298.20 | $289.57 | $291.40 | -1.07% | 5,805,257 |
| Jan 7, 2019 | $301.13 | $305.72 | $290.83 | $294.54 | -2.71% | 6,182,609 |
| Dec 31, 2018 | $286.73 | $305.12 | $279.11 | $302.74 | +6.19% | 5,865,248 |
| Dec 24, 2018 | $283.69 | $290.52 | $272.91 | $285.08 | +0.41% | 4,532,227 |
| Dec 17, 2018 | $310.00 | $313.41 | $282.73 | $283.93 | -8.24% | 11,601,697 |
| Dec 10, 2018 | $316.34 | $323.68 | $307.51 | $309.42 | -1.99% | 4,887,672 |
| Dec 3, 2018 | $331.71 | $334.31 | $312.33 | $315.70 | -4.10% | 4,951,592 |
| Nov 26, 2018 | $313.54 | $334.76 | $308.78 | $329.20 | +6.39% | 5,820,029 |
| Nov 19, 2018 | $329.46 | $331.17 | $302.46 | $309.43 | -5.82% | 6,089,704 |
| Nov 12, 2018 | $320.36 | $330.97 | $309.96 | $328.54 | +2.31% | 4,926,429 |
| Nov 5, 2018 | $319.48 | $329.91 | $316.63 | $321.11 | +1.02% | 4,328,573 |
| Oct 29, 2018 | $299.13 | $330.45 | $296.05 | $317.87 | +7.75% | 8,115,023 |
| Oct 22, 2018 | $322.77 | $325.00 | $284.35 | $295.01 | -8.19% | 9,552,459 |
| Oct 15, 2018 | $309.68 | $324.56 | $308.59 | $321.34 | +4.08% | 6,383,406 |
| Oct 8, 2018 | $314.78 | $325.89 | $298.66 | $308.74 | -2.31% | 6,970,801 |
| Oct 1, 2018 | $327.66 | $329.14 | $313.32 | $316.04 | -3.02% | 7,777,604 |
| Sep 24, 2018 | $330.84 | $332.43 | $320.38 | $325.88 | -2.02% | 6,257,807 |
| Sep 17, 2018 | $318.99 | $334.98 | $316.30 | $332.59 | +4.55% | 9,809,964 |
| Sep 10, 2018 | $307.50 | $324.89 | $304.77 | $318.13 | +4.24% | 7,501,684 |
| Sep 4, 2018 | $309.82 | $316.67 | $303.09 | $305.19 | -1.68% | 5,823,160 |
| Aug 27, 2018 | $302.55 | $313.11 | $300.73 | $310.40 | +3.24% | 6,166,670 |
| Aug 20, 2018 | $300.63 | $307.68 | $292.71 | $300.67 | +0.34% | 9,081,920 |
| Aug 13, 2018 | $303.54 | $308.69 | $294.78 | $299.64 | -0.93% | 7,887,402 |
| Aug 6, 2018 | $303.91 | $307.53 | $293.57 | $302.45 | -0.40% | 7,398,031 |
| Jul 30, 2018 | $284.61 | $314.88 | $283.51 | $303.66 | +6.07% | 6,911,313 |
| Jul 23, 2018 | $288.83 | $291.01 | $271.56 | $286.29 | -0.88% | 7,156,727 |
| Jul 16, 2018 | $305.65 | $307.06 | $286.82 | $288.84 | -5.25% | 5,839,524 |
| Jul 9, 2018 | $305.83 | $310.57 | $299.12 | $304.84 | +0.13% | 4,260,774 |
| Jul 2, 2018 | $292.13 | $305.15 | $290.26 | $304.43 | +3.83% | 3,703,156 |
| Jun 25, 2018 | $296.70 | $301.24 | $286.83 | $293.21 | -2.03% | 6,032,040 |
| Jun 18, 2018 | $290.79 | $302.43 | $286.31 | $299.30 | +0.71% | 7,592,229 |
| Jun 11, 2018 | $276.57 | $298.72 | $275.98 | $297.20 | +7.19% | 12,984,149 |
| Jun 4, 2018 | $262.10 | $279.54 | $260.39 | $277.26 | +5.88% | 9,029,248 |
| May 29, 2018 | $268.00 | $271.03 | $259.48 | $261.87 | -3.08% | 7,348,613 |
| May 21, 2018 | $270.00 | $275.05 | $265.22 | $270.20 | +0.01% | 6,838,221 |
| May 14, 2018 | $272.40 | $277.89 | $266.73 | $270.17 | -0.97% | 8,290,610 |
| May 7, 2018 | $276.24 | $280.16 | $269.11 | $272.81 | -1.18% | 8,125,796 |
| Apr 30, 2018 | $264.09 | $281.33 | $264.09 | $276.07 | +4.84% | 15,603,708 |
| Apr 23, 2018 | $312.00 | $315.04 | $250.10 | $263.33 | -15.31% | 20,871,496 |
| Apr 16, 2018 | $308.84 | $322.89 | $304.35 | $310.94 | +1.64% | 5,667,243 |
| Apr 9, 2018 | $311.88 | $319.74 | $299.23 | $305.91 | -1.53% | 6,958,167 |
| Apr 2, 2018 | $308.91 | $317.64 | $298.67 | $310.67 | -0.18% | 7,394,560 |
| Mar 26, 2018 | $316.45 | $316.90 | $303.78 | $311.22 | -0.37% | 5,994,177 |
| Mar 19, 2018 | $340.69 | $340.69 | $311.78 | $312.39 | -8.70% | 7,303,191 |
| Mar 12, 2018 | $349.56 | $369.51 | $337.14 | $342.17 | -1.56% | 7,737,106 |
| Mar 5, 2018 | $330.51 | $349.53 | $328.93 | $347.59 | +4.46% | 6,960,657 |
| Feb 26, 2018 | $365.32 | $368.37 | $331.81 | $332.75 | -8.85% | 6,125,902 |
| Feb 20, 2018 | $364.98 | $368.09 | $355.02 | $365.06 | -0.16% | 2,861,109 |
| Feb 12, 2018 | $350.26 | $370.09 | $350.00 | $365.66 | +4.64% | 4,305,669 |
| Feb 5, 2018 | $391.60 | $395.00 | $343.15 | $349.43 | -9.82% | 12,552,995 |
| Jan 29, 2018 | $375.24 | $396.64 | $370.71 | $387.50 | +2.79% | 10,597,650 |
| Jan 22, 2018 | $366.37 | $378.38 | $366.00 | $377.00 | +2.99% | 6,739,531 |
| Jan 16, 2018 | $352.18 | $370.00 | $349.87 | $366.05 | +3.40% | 5,123,858 |
| Jan 8, 2018 | $354.47 | $360.19 | $347.53 | $354.00 | +0.89% | 5,113,948 |
| Jan 2, 2018 | $338.43 | $364.38 | $337.77 | $350.88 | +4.44% | 8,426,884 |
| Dec 26, 2017 | $336.84 | $342.02 | $332.31 | $335.96 | -0.66% | 4,779,920 |
| Dec 18, 2017 | $324.47 | $341.11 | $312.53 | $338.20 | +4.93% | 8,795,135 |
| Dec 11, 2017 | $326.79 | $334.15 | $321.31 | $322.31 | -0.67% | 11,165,943 |
| Dec 4, 2017 | $330.20 | $347.48 | $320.65 | $324.50 | -3.50% | 9,780,654 |
| Nov 27, 2017 | $327.69 | $340.55 | $317.93 | $336.27 | +2.22% | 13,349,872 |
| Nov 20, 2017 | $341.00 | $348.38 | $326.20 | $328.98 | -3.68% | 5,969,076 |
| Nov 13, 2017 | $338.50 | $349.54 | $328.50 | $341.54 | +0.92% | 6,913,731 |
| Nov 6, 2017 | $338.00 | $361.28 | $333.06 | $338.44 | +0.90% | 9,283,239 |
| Oct 30, 2017 | $318.47 | $341.67 | $316.76 | $335.43 | +4.90% | 13,752,854 |
| Oct 23, 2017 | $350.15 | $351.02 | $308.30 | $319.76 | -8.84% | 19,989,406 |
| Oct 16, 2017 | $358.06 | $362.78 | $348.43 | $350.76 | -1.86% | 6,945,479 |
| Oct 9, 2017 | $368.10 | $368.69 | $347.54 | $357.40 | -2.72% | 9,088,297 |
| Oct 2, 2017 | $364.52 | $374.99 | $362.87 | $367.40 | +1.10% | 6,527,962 |
| Sep 25, 2017 | $358.24 | $365.50 | $356.11 | $363.42 | +0.87% | 8,520,750 |
| Sep 18, 2017 | $370.20 | $371.51 | $358.75 | $360.30 | -2.48% | 11,773,181 |
| Sep 11, 2017 | $394.93 | $397.39 | $367.69 | $369.47 | -5.96% | 14,008,044 |
| Sep 5, 2017 | $392.26 | $404.72 | $387.00 | $392.90 | +0.11% | 7,793,709 |
| Aug 28, 2017 | $390.88 | $399.34 | $385.56 | $392.48 | +0.95% | 6,222,289 |
| Aug 21, 2017 | $392.75 | $399.99 | $384.24 | $388.79 | -1.06% | 5,403,157 |
| Aug 14, 2017 | $398.78 | $405.33 | $390.71 | $392.97 | -0.39% | 9,310,072 |
| Aug 7, 2017 | $384.65 | $408.83 | $378.26 | $394.49 | +2.56% | 11,573,843 |
| Jul 31, 2017 | $399.42 | $399.95 | $380.56 | $384.63 | +3.88% | 11,620,358 |
| Jul 24, 2017 | $349.79 | $372.37 | $345.25 | $370.26 | +5.77% | 9,696,373 |
| Jul 17, 2017 | $342.09 | $351.87 | $338.40 | $350.07 | +2.12% | 5,638,793 |
| Jul 10, 2017 | $333.13 | $344.83 | $332.10 | $342.80 | +3.12% | 5,023,455 |
| Jul 3, 2017 | $338.26 | $339.45 | $328.65 | $332.43 | -1.31% | 4,231,054 |
| Jun 26, 2017 | $331.68 | $340.95 | $327.14 | $336.85 | +1.83% | 7,309,790 |
| Jun 19, 2017 | $342.00 | $345.19 | $326.40 | $330.80 | -2.77% | 9,047,929 |
| Jun 12, 2017 | $330.90 | $344.22 | $329.04 | $340.22 | +2.22% | 7,414,603 |
| Jun 5, 2017 | $355.00 | $355.00 | $329.97 | $332.84 | -5.72% | 6,915,527 |
| May 30, 2017 | $336.49 | $354.05 | $334.85 | $353.03 | +4.62% | 7,035,011 |
| May 22, 2017 | $315.78 | $338.91 | $314.50 | $337.44 | +6.86% | 8,275,983 |
| May 15, 2017 | $322.24 | $324.30 | $312.49 | $315.78 | -1.93% | 9,455,580 |
| May 8, 2017 | $329.52 | $331.00 | $320.12 | $322.00 | -3.82% | 8,228,591 |
| May 1, 2017 | $346.29 | $347.25 | $321.44 | $334.78 | -3.01% | 11,910,984 |
| Apr 24, 2017 | $340.03 | $350.38 | $338.74 | $345.16 | +1.97% | 6,155,430 |
| Apr 17, 2017 | $331.73 | $339.64 | $325.95 | $338.48 | +2.57% | 5,114,056 |
| Apr 10, 2017 | $330.45 | $335.70 | $328.00 | $330.00 | -0.20% | 3,608,216 |
| Apr 3, 2017 | $327.50 | $338.75 | $325.02 | $330.65 | +1.02% | 7,408,119 |
| Mar 27, 2017 | $323.74 | $330.91 | $319.61 | $327.32 | +0.61% | 5,071,039 |
| Mar 20, 2017 | $326.06 | $327.74 | $318.93 | $325.35 | -0.14% | 4,778,279 |
| Mar 13, 2017 | $323.19 | $326.89 | $322.48 | $325.81 | +0.72% | 4,448,899 |
| Mar 6, 2017 | $321.26 | $327.04 | $319.45 | $323.48 | +0.36% | 4,539,078 |
| Feb 27, 2017 | $326.92 | $328.70 | $320.25 | $322.32 | -1.36% | 5,732,563 |
| Feb 21, 2017 | $324.30 | $327.31 | $321.17 | $326.75 | +0.06% | 5,449,507 |
| Feb 13, 2017 | $325.00 | $327.33 | $317.02 | $326.55 | +0.61% | 7,763,179 |
| Feb 6, 2017 | $327.83 | $328.28 | $319.18 | $324.56 | -1.26% | 7,530,181 |
| Jan 30, 2017 | $323.48 | $329.10 | $316.99 | $328.71 | +1.59% | 6,002,566 |
| Jan 23, 2017 | $307.20 | $341.50 | $306.17 | $323.55 | +4.90% | 19,049,990 |
| Jan 17, 2017 | $294.02 | $309.18 | $292.84 | $308.44 | +3.35% | 7,596,071 |
| Jan 9, 2017 | $297.20 | $300.15 | $293.46 | $298.43 | +0.09% | 6,906,501 |
| Jan 3, 2017 | $290.24 | $298.79 | $282.54 | $298.16 | +3.56% | 6,141,772 |
| Dec 27, 2016 | $291.55 | $294.87 | $285.05 | $287.92 | -0.86% | 4,056,032 |
| Dec 19, 2016 | $288.96 | $292.97 | $287.09 | $290.43 | +0.69% | 4,019,612 |
| Dec 12, 2016 | $281.04 | $294.66 | $275.34 | $288.44 | +3.45% | 9,595,181 |
| Dec 5, 2016 | $268.36 | $287.27 | $267.01 | $278.81 | +4.55% | 8,078,169 |
| Nov 28, 2016 | $275.71 | $281.43 | $265.78 | $266.67 | -3.21% | 10,000,598 |
| Nov 21, 2016 | $263.82 | $275.93 | $260.17 | $275.50 | +4.87% | 6,366,199 |
| Nov 14, 2016 | $272.29 | $273.99 | $258.63 | $262.70 | – | 10,606,384 |
Seasonality
CHTR 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 | 3.9% | -1.4% | -3.8% | -2.5% | 1.8% | 2.3% | 3.2% | 2.5% | -6.9% | -0.7% | 1.9% | -3.4% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -1.3% | 13.8% | -8.0% | -23.5% | -12.8% | -1.3% | 1.9% | 5.1% | -27.3% | 0.5% | ||
| 2025 | 0.8% | 5.2% | 1.4% | 6.3% | 1.1% | 3.2% | -34.1% | -1.4% | 3.6% | -15.0% | -14.4% | 4.3% |
| 2024 | -4.6% | -20.7% | -1.1% | -11.9% | 12.2% | 4.1% | 27.0% | -8.5% | -6.8% | 1.1% | 21.2% | -13.7% |
| 2023 | 13.3% | -4.3% | -2.7% | 3.1% | -11.5% | 12.6% | 10.3% | 8.1% | 0.4% | -8.4% | -0.7% | -2.9% |
| 2022 | -9.0% | 1.4% | -9.3% | -21.5% | 18.3% | -7.6% | -7.8% | -4.5% | -26.5% | 21.2% | 6.4% | -13.3% |
| 2021 | -8.2% | 1.0% | 0.6% | 9.1% | 3.1% | 3.9% | 3.1% | 9.8% | -10.9% | -7.2% | -4.2% | 0.9% |
| 2020 | 6.7% | -4.7% | -11.5% | 13.5% | 9.8% | -6.2% | 13.7% | 6.1% | 1.4% | -3.3% | 8.0% | 1.5% |
| 2019 | 16.2% | 4.2% | 0.6% | 7.0% | 1.5% | 4.9% | -2.5% | 6.3% | 0.6% | 13.5% | 0.5% | 3.2% |
| 2018 | 12.3% | -9.4% | -9.0% | -12.8% | -3.8% | 12.3% | 3.9% | 1.9% | 5.0% | -1.7% | 2.8% | -13.4% |
| 2017 | 12.5% | -0.3% | 1.3% | 5.5% | 0.1% | -2.5% | 16.3% | 1.7% | -8.8% | -8.0% | -2.4% | 3.0% |