Cincinnati Financial Corp (CINF) stock
CINFNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/307% below fair value
$181.19−0.68 (-0.37%)
Close on Oct 30, 2026Market cap $27.81BP/E 8.5Yield 1.92%
Price history
Cincinnati Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$181.19
-0.37% on the day
52-week range
$150.93 – $194.81
-7.0% from the high
Change over 52 weeks
+17.4%
From $154.36 on Oct 30, 2025
Average volume
698,644
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $177.01 | $185.17 | $176.90 | $181.19 | +2.77% | 4,963,011 |
| Oct 19, 2026 | $170.44 | $178.73 | $169.27 | $176.30 | +2.95% | 2,472,435 |
| Oct 12, 2026 | $164.35 | $171.29 | $163.54 | $171.25 | +4.81% | 2,918,713 |
| Oct 5, 2026 | $162.92 | $165.90 | $161.13 | $163.39 | +0.89% | 2,518,167 |
| Sep 28, 2026 | $162.44 | $163.15 | $159.20 | $161.95 | -0.36% | 3,923,162 |
| Sep 21, 2026 | $168.30 | $168.99 | $161.17 | $162.54 | -3.82% | 2,976,046 |
| Sep 14, 2026 | $171.83 | $173.20 | $167.63 | $169.00 | -0.47% | 5,163,661 |
| Sep 8, 2026 | $167.82 | $172.38 | $167.45 | $169.80 | -0.76% | 1,657,356 |
| Aug 31, 2026 | $171.31 | $175.08 | $169.53 | $171.10 | -0.51% | 2,494,297 |
| Aug 24, 2026 | $168.94 | $173.99 | $168.93 | $171.97 | +2.19% | 2,071,581 |
| Aug 17, 2026 | $172.99 | $174.29 | $166.73 | $168.29 | -2.82% | 2,120,602 |
| Aug 10, 2026 | $175.52 | $177.24 | $170.00 | $173.17 | -2.09% | 2,033,462 |
| Aug 3, 2026 | $178.31 | $181.00 | $174.61 | $176.86 | -0.46% | 3,040,101 |
| Jul 27, 2026 | $183.33 | $186.33 | $172.87 | $177.68 | -2.81% | 5,240,311 |
| Jul 20, 2026 | $180.48 | $183.28 | $176.96 | $182.81 | +1.12% | 3,555,365 |
| Jul 13, 2026 | $180.88 | $183.50 | $172.07 | $180.79 | +0.84% | 4,843,663 |
| Jul 6, 2026 | $190.55 | $194.81 | $173.40 | $179.28 | -6.64% | 5,842,579 |
| Jun 29, 2026 | $183.39 | $192.09 | $182.52 | $192.03 | +4.32% | 2,888,737 |
| Jun 22, 2026 | $170.56 | $185.20 | $170.56 | $184.08 | +8.16% | 4,870,937 |
| Jun 15, 2026 | $169.01 | $173.53 | $168.18 | $170.20 | +0.70% | 5,368,319 |
| Jun 8, 2026 | $165.29 | $170.43 | $162.15 | $169.01 | +2.25% | 3,591,358 |
| Jun 1, 2026 | $156.36 | $165.65 | $155.61 | $165.29 | +5.00% | 3,526,546 |
| May 26, 2026 | $168.10 | $168.78 | $157.14 | $157.42 | -6.35% | 2,345,202 |
| May 18, 2026 | $166.42 | $169.50 | $165.52 | $168.10 | +1.01% | 2,642,278 |
| May 11, 2026 | $161.74 | $167.66 | $161.28 | $166.42 | +3.05% | 3,759,550 |
| May 4, 2026 | $160.78 | $163.16 | $158.80 | $161.50 | -0.34% | 2,958,971 |
| Apr 27, 2026 | $163.63 | $167.66 | $161.00 | $162.05 | -1.48% | 3,861,296 |
| Apr 20, 2026 | $166.71 | $168.78 | $163.67 | $164.48 | -1.40% | 2,963,771 |
| Apr 13, 2026 | $161.75 | $167.63 | $161.21 | $166.82 | +3.52% | 5,273,322 |
| Apr 6, 2026 | $157.92 | $165.64 | $157.57 | $161.14 | +1.72% | 2,925,999 |
| Mar 30, 2026 | $153.95 | $159.86 | $153.95 | $158.41 | +3.08% | 2,309,543 |
| Mar 23, 2026 | $160.81 | $162.23 | $153.40 | $153.68 | -3.00% | 2,790,515 |
| Mar 16, 2026 | $165.01 | $168.91 | $156.65 | $158.43 | -3.29% | 6,415,204 |
| Mar 9, 2026 | $164.34 | $166.57 | $160.48 | $163.82 | -0.95% | 4,451,781 |
| Mar 2, 2026 | $164.32 | $170.10 | $162.27 | $165.39 | +0.86% | 4,142,852 |
| Feb 23, 2026 | $163.91 | $165.53 | $159.27 | $163.98 | +0.60% | 4,407,996 |
| Feb 17, 2026 | $164.08 | $167.14 | $160.38 | $163.00 | +0.14% | 2,886,634 |
| Feb 9, 2026 | $173.74 | $174.00 | $158.91 | $162.77 | -5.72% | 4,470,967 |
| Feb 2, 2026 | $161.56 | $174.27 | $160.91 | $172.65 | +7.31% | 3,398,612 |
| Jan 26, 2026 | $157.92 | $161.11 | $155.72 | $160.89 | +2.46% | 4,185,020 |
| Jan 20, 2026 | $162.30 | $163.00 | $155.14 | $157.03 | -3.18% | 2,575,544 |
| Jan 12, 2026 | $162.66 | $165.49 | $160.59 | $162.18 | -0.50% | 2,868,439 |
| Jan 5, 2026 | $160.24 | $166.28 | $159.30 | $162.99 | +0.93% | 3,157,945 |
| Dec 29, 2025 | $165.18 | $165.78 | $160.38 | $161.49 | -2.00% | 1,909,469 |
| Dec 22, 2025 | $165.78 | $168.17 | $164.39 | $164.79 | -1.49% | 1,757,193 |
| Dec 15, 2025 | $166.80 | $168.22 | $163.36 | $167.29 | +0.86% | 3,308,295 |
| Dec 8, 2025 | $162.20 | $167.35 | $160.42 | $165.86 | +2.19% | 2,840,009 |
| Dec 1, 2025 | $166.85 | $168.67 | $161.08 | $162.30 | -3.16% | 2,467,919 |
| Nov 24, 2025 | $165.49 | $169.86 | $164.66 | $167.59 | +0.95% | 2,203,114 |
| Nov 17, 2025 | $164.43 | $167.89 | $160.58 | $166.02 | +1.29% | 2,462,265 |
| Nov 10, 2025 | $164.24 | $168.20 | $163.69 | $163.90 | -0.45% | 2,214,876 |
| Nov 3, 2025 | $153.86 | $164.77 | $151.99 | $164.64 | +6.50% | 3,216,423 |
| Oct 27, 2025 | $156.74 | $158.34 | $150.00 | $154.59 | -1.33% | 4,160,828 |
| Oct 20, 2025 | $153.92 | $157.80 | $153.04 | $156.67 | +2.39% | 2,092,068 |
| Oct 13, 2025 | $159.00 | $159.67 | $151.09 | $153.02 | -3.74% | 2,827,885 |
| Oct 6, 2025 | $164.31 | $166.90 | $158.70 | $158.97 | -2.65% | 2,579,709 |
| Sep 29, 2025 | $157.04 | $164.03 | $155.81 | $163.29 | +4.07% | 2,306,584 |
| Sep 22, 2025 | $154.47 | $157.14 | $153.91 | $156.90 | +0.51% | 1,690,679 |
| Sep 15, 2025 | $157.15 | $157.65 | $152.98 | $156.11 | -0.48% | 2,905,758 |
| Sep 8, 2025 | $153.42 | $157.67 | $151.22 | $156.86 | +2.28% | 2,205,095 |
| Sep 2, 2025 | $153.09 | $155.97 | $151.96 | $153.36 | -0.16% | 1,242,073 |
| Aug 25, 2025 | $155.40 | $156.00 | $152.47 | $153.60 | -1.16% | 2,258,054 |
| Aug 18, 2025 | $150.70 | $156.43 | $149.60 | $155.40 | +2.87% | 2,291,165 |
| Aug 11, 2025 | $150.50 | $155.44 | $149.21 | $151.06 | +0.62% | 2,548,559 |
| Aug 4, 2025 | $146.52 | $154.45 | $146.52 | $150.13 | +2.70% | 2,949,666 |
| Jul 28, 2025 | $149.06 | $157.51 | $143.87 | $146.19 | -2.15% | 4,428,170 |
| Jul 21, 2025 | $150.39 | $152.02 | $146.33 | $149.40 | -0.88% | 2,108,193 |
| Jul 14, 2025 | $147.34 | $151.08 | $145.00 | $150.73 | +2.25% | 2,983,386 |
| Jul 7, 2025 | $148.35 | $149.08 | $145.36 | $147.41 | -0.79% | 2,558,494 |
| Jun 30, 2025 | $145.86 | $150.05 | $144.58 | $148.59 | +1.61% | 2,279,331 |
| Jun 23, 2025 | $144.83 | $147.92 | $143.37 | $146.23 | +0.54% | 3,115,009 |
| Jun 16, 2025 | $146.59 | $148.10 | $143.63 | $145.44 | -0.63% | 2,896,814 |
| Jun 9, 2025 | $151.03 | $151.06 | $145.00 | $146.36 | -3.09% | 2,089,484 |
| Jun 2, 2025 | $150.57 | $152.33 | $148.17 | $151.03 | +0.14% | 2,304,232 |
| May 26, 2025 | $144.13 | $151.12 | $143.85 | $150.82 | +3.42% | 2,795,104 |
| May 19, 2025 | $150.29 | $151.67 | $143.85 | $145.83 | -3.33% | 2,171,763 |
| May 12, 2025 | $150.07 | $151.00 | $145.10 | $150.86 | +2.07% | 2,843,664 |
| May 5, 2025 | $142.20 | $148.30 | $141.78 | $147.80 | +2.94% | 2,343,449 |
| Apr 28, 2025 | $133.81 | $144.21 | $133.48 | $143.58 | +7.40% | 4,365,032 |
| Apr 21, 2025 | $131.92 | $137.46 | $126.45 | $133.69 | +1.10% | 3,206,223 |
| Apr 14, 2025 | $132.31 | $135.32 | $131.46 | $132.24 | +0.88% | 1,938,925 |
| Apr 7, 2025 | $129.04 | $135.21 | $123.02 | $131.09 | -0.46% | 5,176,526 |
| Mar 31, 2025 | $145.55 | $148.69 | $130.72 | $131.69 | -9.52% | 4,156,064 |
| Mar 24, 2025 | $145.51 | $149.02 | $144.42 | $145.55 | -0.05% | 3,235,329 |
| Mar 17, 2025 | $145.05 | $148.32 | $143.61 | $145.62 | +0.16% | 7,156,634 |
| Mar 10, 2025 | $139.40 | $145.57 | $136.71 | $145.39 | +3.88% | 5,463,375 |
| Mar 3, 2025 | $148.18 | $150.39 | $138.10 | $139.96 | -5.31% | 3,809,726 |
| Feb 24, 2025 | $135.77 | $147.95 | $135.77 | $147.81 | +9.38% | 3,835,682 |
| Feb 18, 2025 | $136.97 | $137.50 | $133.66 | $135.14 | -1.34% | 2,652,966 |
| Feb 10, 2025 | $137.41 | $145.14 | $132.25 | $136.97 | +0.01% | 5,218,817 |
| Feb 3, 2025 | $137.07 | $138.76 | $134.06 | $136.96 | -0.07% | 3,829,027 |
| Jan 27, 2025 | $137.71 | $141.18 | $136.43 | $137.05 | -0.14% | 4,119,386 |
| Jan 21, 2025 | $141.16 | $142.43 | $135.52 | $137.24 | -2.43% | 2,763,307 |
| Jan 13, 2025 | $135.59 | $144.12 | $133.67 | $140.66 | +3.75% | 2,919,364 |
| Jan 6, 2025 | $141.91 | $144.81 | $132.99 | $135.58 | -4.59% | 2,933,003 |
| Dec 30, 2024 | $142.59 | $144.67 | $140.98 | $142.10 | -1.35% | 1,760,428 |
| Dec 23, 2024 | $143.84 | $145.65 | $142.04 | $144.05 | -0.36% | 1,641,592 |
| Dec 16, 2024 | $153.16 | $153.99 | $141.03 | $144.57 | -5.03% | 6,002,779 |
| Dec 9, 2024 | $155.85 | $156.12 | $148.81 | $152.22 | -2.44% | 2,862,708 |
| Dec 2, 2024 | $159.92 | $160.03 | $155.00 | $156.03 | -2.38% | 2,224,411 |
| Nov 25, 2024 | $157.86 | $161.75 | $157.41 | $159.83 | +2.15% | 2,163,263 |
| Nov 18, 2024 | $151.60 | $156.87 | $148.91 | $156.47 | +3.09% | 2,013,517 |
| Nov 11, 2024 | $149.78 | $152.30 | $148.74 | $151.78 | +2.08% | 2,541,968 |
| Nov 4, 2024 | $140.29 | $150.96 | $137.65 | $148.69 | +5.72% | 2,805,617 |
| Oct 28, 2024 | $142.11 | $145.33 | $140.50 | $140.65 | -0.42% | 3,542,221 |
| Oct 21, 2024 | $141.53 | $142.25 | $137.03 | $141.25 | -0.11% | 2,727,756 |
| Oct 14, 2024 | $136.35 | $141.83 | $135.06 | $141.40 | +3.67% | 3,164,373 |
| Oct 7, 2024 | $138.78 | $138.94 | $132.13 | $136.39 | -1.68% | 2,422,197 |
| Sep 30, 2024 | $136.01 | $138.92 | $134.00 | $138.72 | +2.27% | 2,070,285 |
| Sep 23, 2024 | $135.46 | $137.26 | $134.18 | $135.64 | +0.75% | 1,895,497 |
| Sep 16, 2024 | $136.54 | $137.65 | $134.35 | $134.63 | -0.88% | 3,729,963 |
| Sep 9, 2024 | $136.14 | $138.56 | $132.22 | $135.82 | +0.32% | 2,386,545 |
| Sep 3, 2024 | $136.79 | $139.34 | $134.97 | $135.39 | -1.20% | 2,041,803 |
| Aug 26, 2024 | $133.11 | $137.51 | $132.43 | $137.03 | +3.18% | 2,119,390 |
| Aug 19, 2024 | $131.14 | $133.12 | $130.23 | $132.81 | +1.29% | 1,265,420 |
| Aug 12, 2024 | $128.04 | $131.27 | $126.65 | $131.12 | +2.29% | 2,189,765 |
| Aug 5, 2024 | $129.14 | $129.14 | $125.02 | $128.18 | -1.66% | 2,814,172 |
| Jul 29, 2024 | $124.59 | $132.69 | $124.59 | $130.35 | +5.15% | 6,015,053 |
| Jul 22, 2024 | $121.85 | $125.77 | $115.43 | $123.96 | +2.42% | 3,747,281 |
| Jul 15, 2024 | $122.74 | $128.23 | $120.34 | $121.03 | -1.07% | 3,733,697 |
| Jul 8, 2024 | $116.47 | $123.54 | $116.15 | $122.34 | +5.74% | 3,459,925 |
| Jul 1, 2024 | $118.99 | $119.74 | $114.75 | $115.70 | -2.03% | 3,136,137 |
| Jun 24, 2024 | $115.20 | $119.28 | $113.70 | $118.10 | +2.51% | 4,106,729 |
| Jun 17, 2024 | $112.27 | $116.13 | $112.27 | $115.21 | +2.62% | 3,232,922 |
| Jun 10, 2024 | $115.43 | $115.74 | $111.92 | $112.27 | -3.19% | 2,822,852 |
| Jun 3, 2024 | $117.32 | $117.70 | $113.36 | $115.97 | -1.37% | 2,223,042 |
| May 28, 2024 | $117.02 | $117.65 | $114.36 | $117.58 | -0.08% | 2,791,406 |
| May 20, 2024 | $120.10 | $120.21 | $116.99 | $117.68 | -1.98% | 2,518,350 |
| May 13, 2024 | $119.04 | $120.14 | $117.09 | $120.06 | +1.00% | 1,985,301 |
| May 6, 2024 | $117.66 | $119.19 | $117.05 | $118.87 | +1.65% | 1,924,595 |
| Apr 29, 2024 | $111.29 | $118.52 | $111.19 | $116.94 | +5.47% | 5,178,559 |
| Apr 22, 2024 | $120.90 | $121.86 | $109.93 | $110.88 | -7.56% | 4,516,624 |
| Apr 15, 2024 | $119.99 | $120.03 | $115.15 | $119.95 | +1.12% | 3,852,825 |
| Apr 8, 2024 | $121.74 | $122.79 | $118.42 | $118.62 | -2.39% | 2,478,045 |
| Apr 1, 2024 | $123.96 | $123.96 | $119.88 | $121.52 | -2.13% | 2,686,821 |
| Mar 25, 2024 | $118.50 | $124.35 | $118.50 | $124.17 | +5.75% | 3,315,465 |
| Mar 18, 2024 | $119.09 | $119.70 | $117.06 | $117.42 | -2.07% | 3,550,273 |
| Mar 11, 2024 | $117.01 | $121.38 | $116.70 | $119.90 | +2.23% | 14,311,134 |
| Mar 4, 2024 | $113.25 | $119.38 | $111.50 | $117.29 | +3.30% | 5,782,729 |
| Feb 26, 2024 | $112.15 | $114.47 | $111.27 | $113.54 | +0.65% | 3,636,709 |
| Feb 20, 2024 | $111.61 | $113.17 | $110.58 | $112.81 | +0.85% | 2,712,347 |
| Feb 12, 2024 | $109.33 | $113.35 | $107.75 | $111.86 | +2.73% | 3,647,526 |
| Feb 5, 2024 | $111.46 | $112.84 | $104.78 | $108.89 | -2.97% | 4,735,816 |
| Jan 29, 2024 | $110.45 | $112.92 | $108.57 | $112.22 | +0.01% | 4,304,109 |
| Jan 22, 2024 | $111.75 | $113.83 | $111.21 | $112.21 | +0.83% | 3,179,390 |
| Jan 16, 2024 | $107.37 | $111.96 | $106.40 | $111.29 | +3.65% | 2,393,645 |
| Jan 8, 2024 | $107.50 | $109.29 | $105.27 | $107.37 | +0.01% | 3,158,429 |
| Jan 2, 2024 | $103.39 | $108.07 | $103.26 | $107.36 | +3.77% | 2,712,919 |
| Dec 26, 2023 | $101.86 | $103.69 | $101.41 | $103.46 | +1.58% | 1,593,142 |
| Dec 18, 2023 | $102.22 | $103.08 | $100.31 | $101.85 | -0.61% | 3,074,506 |
| Dec 11, 2023 | $103.37 | $106.79 | $101.64 | $102.48 | -0.31% | 5,789,977 |
| Dec 4, 2023 | $102.48 | $104.02 | $101.37 | $102.80 | +0.15% | 2,666,419 |
| Nov 27, 2023 | $102.45 | $103.43 | $99.92 | $102.65 | -0.03% | 2,790,365 |
| Nov 20, 2023 | $100.95 | $102.69 | $99.61 | $102.68 | +1.77% | 1,469,044 |
| Nov 13, 2023 | $99.55 | $103.13 | $99.01 | $100.89 | +1.16% | 2,735,407 |
| Nov 6, 2023 | $100.88 | $101.22 | $98.65 | $99.73 | -1.14% | 2,099,435 |
| Oct 30, 2023 | $98.50 | $103.88 | $97.72 | $100.88 | +3.38% | 4,848,052 |
| Oct 23, 2023 | $98.48 | $102.53 | $96.86 | $97.58 | -1.06% | 5,193,176 |
| Oct 16, 2023 | $102.83 | $104.83 | $98.57 | $98.63 | -3.11% | 3,387,066 |
| Oct 9, 2023 | $100.51 | $103.26 | $100.01 | $101.80 | +1.54% | 3,087,282 |
| Oct 2, 2023 | $101.84 | $101.93 | $98.46 | $100.26 | -1.98% | 3,619,154 |
| Sep 25, 2023 | $106.90 | $107.16 | $101.95 | $102.29 | -4.41% | 3,492,537 |
| Sep 18, 2023 | $107.20 | $110.57 | $106.28 | $107.01 | -0.17% | 3,058,771 |
| Sep 11, 2023 | $105.52 | $108.52 | $105.29 | $107.19 | +2.09% | 3,421,283 |
| Sep 5, 2023 | $106.34 | $106.56 | $104.31 | $105.00 | -1.39% | 2,118,244 |
| Aug 28, 2023 | $104.22 | $106.96 | $103.87 | $106.48 | +2.17% | 2,618,804 |
| Aug 21, 2023 | $103.90 | $105.71 | $103.02 | $104.22 | +0.34% | 2,449,317 |
| Aug 14, 2023 | $107.73 | $107.77 | $103.67 | $103.87 | -3.43% | 2,480,055 |
| Aug 7, 2023 | $110.18 | $110.68 | $107.08 | $107.56 | -1.32% | 3,372,631 |
| Jul 31, 2023 | $109.92 | $110.48 | $106.70 | $109.00 | -0.59% | 5,097,913 |
| Jul 24, 2023 | $102.75 | $111.73 | $101.65 | $109.65 | +6.91% | 4,337,009 |
| Jul 17, 2023 | $97.96 | $103.26 | $97.82 | $102.56 | +4.77% | 3,184,797 |
| Jul 10, 2023 | $97.89 | $101.59 | $97.18 | $97.89 | -0.29% | 3,252,409 |
| Jul 3, 2023 | $96.58 | $99.45 | $95.81 | $98.17 | +0.87% | 2,417,331 |
| Jun 26, 2023 | $95.80 | $98.34 | $95.01 | $97.32 | +1.68% | 3,328,801 |
| Jun 20, 2023 | $100.30 | $100.50 | $95.35 | $95.71 | -5.14% | 3,362,996 |
| Jun 12, 2023 | $101.89 | $104.00 | $98.97 | $100.90 | -1.01% | 4,177,273 |
| Jun 5, 2023 | $100.42 | $103.06 | $99.54 | $101.93 | +1.34% | 2,654,298 |
| May 30, 2023 | $97.96 | $100.88 | $95.49 | $100.58 | +2.30% | 3,067,921 |
| May 22, 2023 | $105.07 | $105.21 | $97.58 | $98.32 | -6.33% | 1,895,097 |
| May 15, 2023 | $104.05 | $106.83 | $101.76 | $104.96 | +1.34% | 2,222,717 |
| May 8, 2023 | $105.71 | $106.51 | $102.40 | $103.57 | -1.59% | 1,966,361 |
| May 1, 2023 | $105.95 | $106.82 | $102.05 | $105.24 | -1.13% | 3,017,294 |
| Apr 24, 2023 | $106.26 | $106.81 | $101.35 | $106.44 | +0.62% | 3,294,123 |
| Apr 17, 2023 | $106.52 | $108.87 | $104.80 | $105.78 | -0.90% | 2,966,908 |
| Apr 10, 2023 | $111.49 | $112.32 | $106.11 | $106.74 | -4.57% | 2,278,001 |
| Apr 3, 2023 | $112.09 | $113.24 | $109.62 | $111.85 | -0.21% | 2,403,313 |
| Mar 27, 2023 | $108.24 | $112.24 | $107.37 | $112.08 | +5.14% | 2,591,404 |
| Mar 20, 2023 | $106.00 | $113.03 | $104.04 | $106.60 | +1.61% | 3,464,639 |
| Mar 13, 2023 | $110.20 | $112.80 | $102.87 | $104.91 | -6.80% | 13,781,289 |
| Mar 6, 2023 | $121.50 | $122.02 | $112.14 | $112.57 | -7.01% | 3,458,612 |
| Feb 27, 2023 | $121.88 | $123.81 | $118.45 | $121.06 | -0.32% | 3,019,694 |
| Feb 21, 2023 | $126.64 | $126.94 | $120.50 | $121.45 | -4.39% | 2,065,814 |
| Feb 13, 2023 | $125.36 | $127.77 | $124.16 | $127.03 | +1.49% | 2,411,419 |
| Feb 6, 2023 | $114.56 | $130.66 | $113.24 | $125.17 | +8.74% | 4,820,105 |
| Jan 30, 2023 | $106.25 | $116.46 | $105.78 | $115.11 | +9.17% | 4,719,828 |
| Jan 23, 2023 | $103.35 | $106.25 | $101.98 | $105.44 | +2.64% | 1,921,653 |
| Jan 17, 2023 | $108.75 | $109.04 | $98.83 | $102.73 | -5.54% | 2,177,632 |
| Jan 9, 2023 | $109.74 | $111.28 | $106.83 | $108.75 | -0.90% | 2,329,072 |
| Jan 3, 2023 | $102.40 | $110.22 | $102.40 | $109.74 | +7.18% | 2,019,184 |
| Dec 27, 2022 | $104.67 | $105.34 | $101.48 | $102.39 | -1.98% | 1,309,146 |
| Dec 19, 2022 | $102.44 | $104.68 | $100.15 | $104.46 | +2.19% | 2,027,431 |
| Dec 12, 2022 | $106.11 | $110.01 | $100.94 | $102.22 | -3.48% | 4,648,859 |
| Dec 5, 2022 | $109.84 | $110.61 | $104.61 | $105.91 | -4.08% | 2,283,719 |
| Nov 28, 2022 | $109.23 | $112.14 | $105.61 | $110.41 | +0.53% | 2,757,724 |
| Nov 21, 2022 | $106.59 | $109.94 | $105.97 | $109.83 | +2.78% | 1,457,180 |
| Nov 14, 2022 | $110.12 | $111.77 | $104.29 | $106.86 | -2.93% | 2,831,141 |
| Nov 7, 2022 | $99.90 | $110.50 | $99.37 | $110.09 | +10.32% | 3,789,659 |
| Oct 31, 2022 | $101.83 | $103.61 | $96.63 | $99.79 | -2.63% | 5,071,218 |
| Oct 24, 2022 | $100.59 | $102.61 | $96.71 | $102.49 | +3.27% | 4,178,480 |
| Oct 17, 2022 | $100.75 | $102.59 | $97.14 | $99.24 | +0.19% | 6,022,228 |
| Oct 10, 2022 | $94.53 | $102.49 | $94.49 | $99.05 | +5.44% | 3,677,153 |
| Oct 3, 2022 | $90.64 | $97.32 | $89.62 | $93.94 | +4.88% | 4,059,580 |
| Sep 26, 2022 | $91.37 | $92.95 | $88.66 | $89.57 | -2.64% | 3,523,771 |
| Sep 19, 2022 | $96.65 | $99.28 | $91.17 | $92.00 | -5.55% | 3,720,892 |
| Sep 12, 2022 | $101.17 | $102.84 | $97.35 | $97.41 | -3.26% | 7,135,196 |
| Sep 6, 2022 | $97.66 | $101.17 | $96.71 | $100.69 | +4.00% | 2,579,164 |
| Aug 29, 2022 | $100.34 | $101.44 | $96.32 | $96.82 | -3.98% | 3,042,794 |
| Aug 22, 2022 | $103.32 | $103.52 | $100.26 | $100.83 | -2.94% | 2,152,209 |
| Aug 15, 2022 | $103.11 | $107.17 | $103.11 | $103.88 | -0.43% | 3,288,447 |
| Aug 8, 2022 | $97.85 | $104.42 | $97.51 | $104.33 | +7.27% | 4,139,958 |
| Aug 1, 2022 | $96.36 | $97.63 | $93.41 | $97.26 | -0.08% | 5,083,605 |
| Jul 25, 2022 | $111.55 | $114.35 | $96.42 | $97.34 | -12.17% | 6,843,587 |
| Jul 18, 2022 | $113.11 | $113.40 | $108.65 | $110.83 | -1.38% | 2,847,654 |
| Jul 11, 2022 | $117.64 | $120.74 | $110.98 | $112.38 | -5.28% | 8,070,687 |
| Jul 5, 2022 | $118.84 | $121.98 | $116.06 | $118.64 | -1.43% | 2,498,700 |
| Jun 27, 2022 | $116.81 | $120.90 | $116.04 | $120.36 | +3.31% | 2,769,463 |
| Jun 21, 2022 | $115.49 | $117.12 | $112.85 | $116.50 | +2.22% | 3,572,708 |
| Jun 13, 2022 | $117.50 | $119.47 | $111.84 | $113.97 | -4.95% | 3,762,502 |
| Jun 6, 2022 | $127.27 | $128.58 | $119.81 | $119.90 | -5.10% | 1,723,265 |
| May 31, 2022 | $127.42 | $128.85 | $124.13 | $126.34 | -1.62% | 1,514,135 |
| May 23, 2022 | $123.67 | $128.44 | $122.74 | $128.42 | +5.28% | 2,418,416 |
| May 16, 2022 | $126.07 | $127.90 | $119.98 | $121.98 | -3.37% | 2,817,579 |
| May 9, 2022 | $125.16 | $127.21 | $122.74 | $126.23 | -0.18% | 3,592,337 |
| May 2, 2022 | $123.07 | $127.39 | $118.70 | $126.46 | +3.10% | 3,828,424 |
| Apr 25, 2022 | $136.55 | $136.71 | $122.25 | $122.66 | -10.24% | 5,225,337 |
| Apr 18, 2022 | $137.76 | $143.22 | $136.42 | $136.66 | -1.11% | 2,369,197 |
| Apr 11, 2022 | $138.23 | $139.82 | $135.17 | $138.19 | +0.22% | 1,664,843 |
| Apr 4, 2022 | $137.46 | $138.39 | $134.40 | $137.89 | -0.13% | 2,654,664 |
| Mar 28, 2022 | $136.76 | $138.99 | $134.35 | $138.07 | +0.86% | 2,649,598 |
| Mar 21, 2022 | $128.82 | $136.98 | $128.48 | $136.89 | +7.00% | 3,124,906 |
| Mar 14, 2022 | $124.87 | $133.33 | $124.31 | $127.94 | +5.14% | 6,999,288 |
| Mar 7, 2022 | $122.53 | $124.67 | $118.72 | $121.69 | -1.23% | 3,223,274 |
| Feb 28, 2022 | $122.27 | $124.88 | $118.96 | $123.20 | -1.39% | 3,145,900 |
| Feb 22, 2022 | $125.11 | $125.51 | $116.77 | $124.94 | -0.51% | 3,127,870 |
| Feb 14, 2022 | $121.14 | $129.17 | $117.67 | $125.58 | +3.67% | 5,012,549 |
| Feb 7, 2022 | $122.16 | $124.94 | $120.40 | $121.14 | -0.45% | 3,529,063 |
| Jan 31, 2022 | $116.74 | $122.99 | $115.64 | $121.69 | +3.63% | 3,545,302 |
| Jan 24, 2022 | $113.48 | $117.92 | $112.13 | $117.43 | +2.59% | 3,480,948 |
| Jan 18, 2022 | $119.24 | $120.00 | $114.30 | $114.46 | -4.25% | 2,279,090 |
| Jan 10, 2022 | $119.00 | $122.60 | $117.06 | $119.54 | +0.76% | 3,060,982 |
| Jan 3, 2022 | $114.36 | $118.99 | $112.43 | $118.64 | +4.13% | 2,849,115 |
| Dec 27, 2021 | $112.38 | $116.06 | $111.79 | $113.93 | +1.42% | 1,619,560 |
| Dec 20, 2021 | $111.38 | $114.13 | $108.88 | $112.34 | -0.58% | 2,117,724 |
| Dec 13, 2021 | $116.03 | $118.29 | $111.94 | $113.00 | -2.90% | 3,569,342 |
| Dec 6, 2021 | $117.66 | $118.78 | $113.87 | $116.38 | +0.43% | 2,631,288 |
| Nov 29, 2021 | $117.59 | $119.15 | $112.82 | $115.88 | -1.19% | 4,129,329 |
| Nov 22, 2021 | $119.98 | $121.19 | $114.66 | $117.27 | -1.30% | 2,143,465 |
| Nov 15, 2021 | $122.22 | $122.57 | $116.94 | $118.81 | -2.72% | 1,977,811 |
| Nov 8, 2021 | $126.30 | $127.25 | $121.46 | $122.13 | -3.14% | 1,930,974 |
| Nov 1, 2021 | $121.82 | $126.88 | $118.43 | $126.09 | +3.83% | 2,597,392 |
| Oct 25, 2021 | $122.09 | $127.00 | $121.02 | $121.44 | -0.61% | 3,223,262 |
| Oct 18, 2021 | $118.76 | $122.26 | $116.81 | $122.19 | +2.73% | 1,689,382 |
| Oct 11, 2021 | $120.34 | $122.58 | $116.36 | $118.94 | -0.96% | 1,838,731 |
| Oct 4, 2021 | $114.28 | $120.61 | $112.72 | $120.09 | +4.62% | 2,354,181 |
| Sep 27, 2021 | $117.21 | $119.25 | $112.76 | $114.79 | -1.57% | 2,457,137 |
| Sep 20, 2021 | $114.81 | $117.29 | $112.70 | $116.62 | +0.15% | 2,011,690 |
| Sep 13, 2021 | $118.12 | $118.97 | $116.30 | $116.45 | -0.79% | 2,780,137 |
| Sep 7, 2021 | $121.37 | $121.87 | $117.34 | $117.38 | -3.06% | 1,511,545 |
| Aug 30, 2021 | $124.31 | $124.35 | $120.69 | $121.08 | -2.67% | 1,876,809 |
| Aug 23, 2021 | $123.51 | $125.67 | $122.53 | $124.40 | +0.88% | 1,711,987 |
| Aug 16, 2021 | $120.63 | $123.75 | $119.65 | $123.31 | +1.58% | 1,765,427 |
| Aug 9, 2021 | $119.28 | $122.35 | $118.43 | $121.39 | +1.76% | 1,804,566 |
| Aug 2, 2021 | $118.73 | $120.69 | $114.83 | $119.29 | +1.20% | 2,662,100 |
| Jul 26, 2021 | $115.26 | $119.12 | $112.89 | $117.88 | +2.29% | 3,569,274 |
| Jul 19, 2021 | $116.92 | $119.22 | $113.33 | $115.24 | -2.78% | 2,044,544 |
| Jul 12, 2021 | $117.76 | $120.38 | $116.58 | $118.53 | -0.29% | 2,199,988 |
| Jul 6, 2021 | $115.42 | $118.99 | $113.32 | $118.87 | +0.87% | 2,310,853 |
| Jun 28, 2021 | $118.93 | $118.93 | $115.22 | $117.84 | -1.04% | 2,686,799 |
| Jun 21, 2021 | $114.33 | $119.50 | $114.33 | $119.08 | +4.62% | 2,536,930 |
| Jun 14, 2021 | $121.29 | $122.38 | $113.10 | $113.82 | -6.55% | 3,149,952 |
| Jun 7, 2021 | $124.34 | $124.37 | $120.56 | $121.80 | -1.95% | 2,280,333 |
| Jun 1, 2021 | $122.29 | $124.29 | $120.91 | $124.22 | +2.06% | 1,990,228 |
| May 24, 2021 | $120.53 | $121.81 | $118.69 | $121.71 | +1.19% | 3,127,445 |
| May 17, 2021 | $120.61 | $122.36 | $116.98 | $120.28 | -0.56% | 2,698,094 |
| May 10, 2021 | $121.41 | $122.80 | $115.80 | $120.96 | +0.51% | 3,052,313 |
| May 3, 2021 | $114.64 | $120.52 | $112.04 | $120.35 | +6.81% | 3,991,325 |
| Apr 26, 2021 | $109.81 | $113.00 | $106.29 | $112.68 | +3.04% | 4,987,894 |
| Apr 19, 2021 | $106.90 | $110.30 | $105.64 | $109.36 | +2.77% | 2,802,843 |
| Apr 12, 2021 | $105.45 | $107.55 | $105.34 | $106.41 | +1.26% | 3,119,355 |
| Apr 5, 2021 | $104.80 | $106.18 | $103.80 | $105.09 | +0.91% | 3,105,505 |
| Mar 29, 2021 | $104.78 | $105.69 | $102.18 | $104.14 | -1.56% | 2,979,165 |
| Mar 22, 2021 | $107.15 | $107.71 | $103.24 | $105.79 | -1.13% | 3,165,489 |
| Mar 15, 2021 | $107.15 | $108.99 | $104.25 | $107.00 | -0.57% | 8,004,584 |
| Mar 8, 2021 | $104.99 | $108.39 | $104.03 | $107.61 | +3.21% | 2,931,248 |
| Mar 1, 2021 | $98.98 | $104.68 | $98.28 | $104.26 | +6.53% | 4,090,367 |
| Feb 22, 2021 | $95.47 | $102.08 | $95.28 | $97.87 | +1.67% | 5,853,463 |
| Feb 16, 2021 | $93.50 | $97.09 | $90.52 | $96.26 | +4.15% | 4,820,109 |
| Feb 8, 2021 | $87.07 | $95.00 | $86.48 | $92.42 | +6.59% | 4,279,446 |
| Feb 1, 2021 | $85.13 | $88.19 | $84.50 | $86.71 | +3.12% | 3,124,181 |
| Jan 25, 2021 | $86.53 | $89.23 | $83.56 | $84.09 | -3.70% | 6,625,697 |
| Jan 19, 2021 | $92.82 | $94.62 | $84.64 | $87.32 | -6.81% | 3,445,880 |
| Jan 11, 2021 | $87.54 | $94.85 | $86.88 | $93.70 | +6.74% | 3,946,361 |
| Jan 4, 2021 | $87.82 | $88.32 | $82.62 | $87.78 | +0.47% | 3,617,914 |
| Dec 28, 2020 | $85.31 | $88.69 | $85.16 | $87.37 | +2.51% | 2,171,137 |
| Dec 21, 2020 | $83.02 | $87.90 | $81.44 | $85.23 | +2.64% | 7,277,877 |
| Dec 14, 2020 | $80.98 | $85.74 | $78.56 | $83.04 | +3.58% | 6,216,489 |
| Dec 7, 2020 | $81.98 | $82.58 | $79.15 | $80.17 | -3.36% | 2,582,753 |
| Nov 30, 2020 | $77.07 | $83.39 | $75.50 | $82.96 | +6.62% | 6,898,543 |
| Nov 23, 2020 | $78.09 | $80.47 | $77.17 | $77.81 | +0.53% | 2,464,854 |
| Nov 16, 2020 | $80.98 | $81.55 | $76.69 | $77.40 | -1.75% | 4,483,392 |
| Nov 9, 2020 | $81.88 | $87.90 | $77.37 | $78.78 | +6.10% | 6,294,869 |
| Nov 2, 2020 | $72.33 | $75.30 | $71.20 | $74.25 | +4.96% | 2,929,637 |
| Oct 26, 2020 | $77.14 | $79.38 | $69.92 | $70.74 | -8.60% | 5,635,452 |
| Oct 19, 2020 | $78.90 | $84.59 | $76.10 | $77.40 | -1.50% | 5,078,249 |
| Oct 12, 2020 | $80.11 | $82.15 | $77.00 | $78.58 | -1.39% | 2,583,636 |
| Oct 5, 2020 | $80.99 | $82.79 | $78.43 | $79.69 | +2.46% | 3,286,536 |
| Sep 28, 2020 | $78.32 | $80.07 | $75.13 | $77.78 | +1.18% | 3,324,217 |
| Sep 21, 2020 | $75.97 | $77.92 | $73.79 | $76.87 | -1.46% | 5,167,135 |
| Sep 14, 2020 | $77.33 | $78.89 | $75.79 | $78.01 | +1.42% | 4,511,899 |
| Sep 8, 2020 | $80.43 | $80.62 | $76.09 | $76.92 | -5.13% | 3,020,418 |
| Aug 31, 2020 | $80.15 | $83.99 | $78.63 | $81.08 | +0.86% | 2,878,856 |
| Aug 24, 2020 | $77.74 | $81.35 | $77.37 | $80.39 | +3.94% | 2,019,389 |
| Aug 17, 2020 | $80.08 | $80.13 | $77.08 | $77.34 | -3.46% | 2,354,475 |
| Aug 10, 2020 | $82.34 | $85.97 | $78.85 | $80.11 | -1.91% | 4,232,464 |
| Aug 3, 2020 | $78.14 | $81.93 | $77.09 | $81.67 | +4.80% | 3,601,344 |
| Jul 27, 2020 | $83.65 | $85.47 | $77.20 | $77.93 | -6.37% | 7,340,083 |
| Jul 20, 2020 | $76.06 | $83.73 | $74.94 | $83.23 | +8.57% | 5,681,731 |
| Jul 13, 2020 | $71.07 | $77.29 | $69.74 | $76.66 | +8.77% | 6,190,293 |
| Jul 6, 2020 | $66.38 | $70.61 | $65.98 | $70.48 | +8.65% | 7,702,933 |
| Jun 29, 2020 | $63.03 | $66.81 | $62.00 | $64.87 | +4.63% | 4,864,761 |
| Jun 22, 2020 | $62.34 | $64.37 | $60.61 | $62.00 | -1.85% | 7,615,918 |
| Jun 15, 2020 | $59.25 | $65.47 | $58.62 | $63.17 | +3.51% | 11,439,697 |
| Jun 8, 2020 | $70.75 | $71.47 | $58.27 | $61.03 | -11.27% | 7,036,063 |
| Jun 1, 2020 | $58.59 | $69.82 | $58.08 | $68.78 | +16.68% | 5,977,535 |
| May 26, 2020 | $59.86 | $62.60 | $57.64 | $58.95 | +2.84% | 7,425,518 |
| May 18, 2020 | $50.97 | $57.87 | $50.97 | $57.32 | +16.39% | 8,488,632 |
| May 11, 2020 | $55.49 | $55.53 | $46.07 | $49.25 | -11.63% | 8,900,884 |
| May 4, 2020 | $60.60 | $61.26 | $53.06 | $55.73 | -8.56% | 8,346,629 |
| Apr 27, 2020 | $79.82 | $82.50 | $60.00 | $60.95 | -22.39% | 11,591,129 |
| Apr 20, 2020 | $84.87 | $84.91 | $77.22 | $78.53 | -8.47% | 2,781,294 |
| Apr 13, 2020 | $84.02 | $87.60 | $81.31 | $85.80 | +2.66% | 4,965,843 |
| Apr 6, 2020 | $74.48 | $84.25 | $73.76 | $83.58 | +17.67% | 3,956,401 |
| Mar 30, 2020 | $75.85 | $82.65 | $70.55 | $71.03 | -6.48% | 6,118,816 |
| Mar 23, 2020 | $73.10 | $79.92 | $65.69 | $75.95 | +1.23% | 6,062,419 |
| Mar 16, 2020 | $83.22 | $88.69 | $73.08 | $75.03 | -17.17% | 7,127,132 |
| Mar 9, 2020 | $92.33 | $96.04 | $79.35 | $90.58 | -7.77% | 6,964,387 |
| Mar 2, 2020 | $94.00 | $104.82 | $92.14 | $98.21 | +5.33% | 5,975,711 |
| Feb 24, 2020 | $109.93 | $110.73 | $92.11 | $93.24 | -16.24% | 6,830,796 |
| Feb 18, 2020 | $114.90 | $115.53 | $110.77 | $111.32 | -3.38% | 1,930,215 |
| Feb 10, 2020 | $112.99 | $115.52 | $112.73 | $115.21 | +2.11% | 3,594,643 |
| Feb 3, 2020 | $105.84 | $113.79 | $105.37 | $112.83 | +7.51% | 3,397,339 |
| Jan 27, 2020 | $105.14 | $107.10 | $104.40 | $104.95 | -1.00% | 2,809,957 |
| Jan 21, 2020 | $107.27 | $107.67 | $105.14 | $106.02 | -1.21% | 1,927,263 |
| Jan 13, 2020 | $104.96 | $107.42 | $104.44 | $107.31 | +2.49% | 2,751,035 |
| Jan 6, 2020 | $105.85 | $106.28 | $102.82 | $104.70 | -1.69% | 2,926,445 |
| Dec 30, 2019 | $104.09 | $106.61 | $103.73 | $106.50 | +2.50% | 2,076,659 |
| Dec 23, 2019 | $104.51 | $104.51 | $102.74 | $103.90 | -0.22% | 1,580,848 |
| Dec 16, 2019 | $105.68 | $106.15 | $102.69 | $104.13 | -1.25% | 3,903,467 |
| Dec 9, 2019 | $105.68 | $106.68 | $104.89 | $105.45 | +0.08% | 2,303,802 |
| Dec 2, 2019 | $106.98 | $107.18 | $103.87 | $105.37 | -1.57% | 3,057,237 |
| Nov 25, 2019 | $106.07 | $107.79 | $105.76 | $107.05 | +1.23% | 2,807,541 |
| Nov 18, 2019 | $106.83 | $108.94 | $105.63 | $105.75 | -1.26% | 3,514,180 |
| Nov 11, 2019 | $108.50 | $109.83 | $106.81 | $107.10 | -1.47% | 3,739,450 |
| Nov 4, 2019 | $112.60 | $113.17 | $108.21 | $108.70 | -3.03% | 2,769,971 |
| Oct 28, 2019 | $111.65 | $114.00 | $110.12 | $112.10 | +0.40% | 4,151,816 |
| Oct 21, 2019 | $115.87 | $117.90 | $109.67 | $111.65 | -3.52% | 3,495,742 |
| Oct 14, 2019 | $115.77 | $116.86 | $113.78 | $115.72 | -0.35% | 2,836,881 |
| Oct 7, 2019 | $117.21 | $118.19 | $113.48 | $116.13 | -1.09% | 2,598,613 |
| Sep 30, 2019 | $116.02 | $117.60 | $111.56 | $117.41 | +1.43% | 2,574,989 |
| Sep 23, 2019 | $113.36 | $117.16 | $113.36 | $115.76 | +1.71% | 2,675,316 |
| Sep 16, 2019 | $112.56 | $115.15 | $111.96 | $113.81 | +0.76% | 2,792,055 |
| Sep 9, 2019 | $115.23 | $115.33 | $109.70 | $112.95 | -1.73% | 3,262,380 |
| Sep 3, 2019 | $112.50 | $115.56 | $112.16 | $114.94 | +2.18% | 2,066,909 |
| Aug 26, 2019 | $109.35 | $113.69 | $108.42 | $112.49 | +3.94% | 3,080,232 |
| Aug 19, 2019 | $111.04 | $111.70 | $107.48 | $108.23 | -1.34% | 2,223,009 |
| Aug 12, 2019 | $109.34 | $110.87 | $106.85 | $109.70 | -0.25% | 3,027,073 |
| Aug 5, 2019 | $105.84 | $110.46 | $103.21 | $109.97 | +3.50% | 3,550,414 |
| Jul 29, 2019 | $108.06 | $109.18 | $105.46 | $106.25 | -1.47% | 5,248,124 |
| Jul 22, 2019 | $106.62 | $107.86 | $105.16 | $107.83 | +1.02% | 2,725,305 |
| Jul 15, 2019 | $107.88 | $108.89 | $106.51 | $106.74 | -0.87% | 3,015,371 |
| Jul 8, 2019 | $107.47 | $108.50 | $105.73 | $107.68 | -0.14% | 3,751,031 |
| Jul 1, 2019 | $104.53 | $108.18 | $103.47 | $107.83 | +4.01% | 2,625,250 |
| Jun 24, 2019 | $104.97 | $105.67 | $101.55 | $103.67 | -0.88% | 3,442,074 |
| Jun 17, 2019 | $103.38 | $106.40 | $103.38 | $104.59 | +1.01% | 4,200,106 |
| Jun 10, 2019 | $102.89 | $103.72 | $101.66 | $103.54 | +0.88% | 4,895,133 |
| Jun 3, 2019 | $98.51 | $103.15 | $98.01 | $102.64 | +4.48% | 4,747,869 |
| May 28, 2019 | $99.65 | $100.08 | $97.42 | $98.24 | -1.45% | 3,027,733 |
| May 20, 2019 | $97.62 | $100.00 | $97.56 | $99.69 | +2.01% | 3,704,775 |
| May 13, 2019 | $95.12 | $98.28 | $94.71 | $97.73 | +1.37% | 5,059,581 |
| May 6, 2019 | $95.07 | $96.49 | $94.35 | $96.41 | +0.35% | 2,482,129 |
| Apr 29, 2019 | $94.34 | $96.48 | $94.14 | $96.07 | +2.00% | 3,319,363 |
| Apr 22, 2019 | $86.28 | $94.44 | $85.56 | $94.19 | +8.76% | 3,840,114 |
| Apr 15, 2019 | $87.41 | $87.77 | $86.33 | $86.60 | -1.02% | 2,307,694 |
| Apr 8, 2019 | $86.27 | $87.52 | $84.90 | $87.49 | +1.47% | 1,804,466 |
| Apr 1, 2019 | $86.35 | $86.75 | $84.82 | $86.22 | +0.37% | 2,324,173 |
| Mar 25, 2019 | $84.74 | $86.00 | $84.23 | $85.90 | +1.49% | 2,042,325 |
| Mar 18, 2019 | $85.74 | $86.23 | $83.58 | $84.64 | -1.14% | 2,628,683 |
| Mar 11, 2019 | $84.72 | $86.38 | $84.64 | $85.62 | +1.34% | 4,275,624 |
| Mar 4, 2019 | $87.17 | $87.28 | $83.00 | $84.49 | -2.87% | 2,722,745 |
| Feb 25, 2019 | $86.35 | $87.46 | $85.42 | $86.99 | +1.01% | 3,516,028 |
| Feb 19, 2019 | $85.39 | $86.21 | $84.97 | $86.12 | +0.75% | 2,408,532 |
| Feb 11, 2019 | $84.30 | $85.54 | $83.22 | $85.48 | +1.74% | 3,304,017 |
| Feb 4, 2019 | $81.52 | $85.91 | $78.75 | $84.02 | +3.02% | 4,787,525 |
| Jan 28, 2019 | $79.05 | $81.62 | $78.14 | $81.56 | +2.79% | 5,642,388 |
| Jan 22, 2019 | $80.05 | $81.11 | $78.47 | $79.35 | -1.24% | 2,237,832 |
| Jan 14, 2019 | $76.56 | $80.41 | $76.51 | $80.35 | +4.28% | 3,675,387 |
| Jan 7, 2019 | $75.68 | $77.53 | $74.26 | $77.05 | +1.53% | 2,672,462 |
| Dec 31, 2018 | $77.04 | $77.45 | $74.26 | $75.89 | -0.94% | 2,190,236 |
| Dec 24, 2018 | $75.57 | $77.50 | $71.21 | $76.61 | +1.30% | 2,465,775 |
| Dec 17, 2018 | $79.21 | $79.40 | $75.20 | $75.63 | -4.76% | 4,777,707 |
| Dec 10, 2018 | $80.16 | $80.55 | $77.94 | $79.41 | -0.91% | 2,170,663 |
| Dec 3, 2018 | $82.51 | $82.86 | $78.61 | $80.14 | -1.95% | 2,886,771 |
| Nov 26, 2018 | $79.35 | $82.14 | $79.23 | $81.73 | +3.71% | 3,024,526 |
| Nov 19, 2018 | $80.15 | $81.05 | $78.72 | $78.81 | -1.79% | 2,237,252 |
| Nov 12, 2018 | $81.43 | $81.96 | $77.85 | $80.25 | -1.32% | 4,868,956 |
| Nov 5, 2018 | $78.43 | $81.92 | $78.08 | $81.32 | +4.19% | 2,704,699 |
| Oct 29, 2018 | $77.42 | $79.70 | $76.12 | $78.05 | +2.03% | 4,927,824 |
| Oct 22, 2018 | $76.59 | $77.04 | $71.01 | $76.50 | +0.25% | 4,836,290 |
| Oct 15, 2018 | $72.36 | $76.72 | $72.03 | $76.31 | +5.50% | 3,174,404 |
| Oct 8, 2018 | $76.59 | $78.38 | $71.30 | $72.33 | -5.67% | 3,098,046 |
| Oct 1, 2018 | $77.11 | $77.22 | $75.03 | $76.68 | -0.17% | 2,360,439 |
| Sep 24, 2018 | $78.79 | $78.86 | $76.09 | $76.81 | -2.81% | 2,047,176 |
| Sep 17, 2018 | $77.90 | $79.67 | $76.94 | $79.03 | +1.62% | 3,093,194 |
| Sep 10, 2018 | $77.51 | $77.82 | $75.85 | $77.77 | +0.79% | 1,719,403 |
| Sep 4, 2018 | $76.49 | $77.99 | $76.40 | $77.16 | +0.64% | 1,393,116 |
| Aug 27, 2018 | $76.80 | $77.27 | $75.99 | $76.67 | +0.24% | 1,840,771 |
| Aug 20, 2018 | $75.95 | $76.57 | $75.50 | $76.49 | +0.98% | 1,545,067 |
| Aug 13, 2018 | $74.43 | $75.91 | $73.59 | $75.75 | +1.83% | 1,575,720 |
| Aug 6, 2018 | $75.53 | $76.26 | $73.89 | $74.39 | -1.52% | 2,026,730 |
| Jul 30, 2018 | $74.56 | $76.10 | $74.28 | $75.54 | +1.48% | 4,445,193 |
| Jul 23, 2018 | $70.85 | $77.01 | $70.08 | $74.44 | +5.29% | 3,448,108 |
| Jul 16, 2018 | $69.75 | $71.47 | $69.68 | $70.70 | +1.57% | 2,004,731 |
| Jul 9, 2018 | $68.60 | $70.31 | $68.39 | $69.61 | +1.86% | 2,218,615 |
| Jul 2, 2018 | $66.58 | $68.68 | $66.56 | $68.34 | +2.21% | 1,397,351 |
| Jun 25, 2018 | $68.25 | $68.85 | $66.33 | $66.86 | -2.17% | 2,492,708 |
| Jun 18, 2018 | $68.83 | $69.05 | $67.59 | $68.34 | -0.94% | 2,746,373 |
| Jun 11, 2018 | $71.47 | $71.47 | $68.15 | $68.99 | -3.21% | 2,720,654 |
| Jun 4, 2018 | $70.20 | $71.36 | $69.12 | $71.28 | +1.57% | 2,072,581 |
| May 29, 2018 | $69.91 | $70.77 | $68.28 | $70.18 | -0.34% | 2,588,655 |
| May 21, 2018 | $71.07 | $71.89 | $70.01 | $70.42 | -0.44% | 2,068,533 |
| May 14, 2018 | $72.06 | $72.06 | $70.37 | $70.73 | -1.60% | 1,956,714 |
| May 7, 2018 | $70.16 | $72.33 | $69.55 | $71.88 | +2.67% | 2,467,960 |
| Apr 30, 2018 | $71.61 | $71.94 | $68.33 | $70.01 | -2.02% | 3,981,310 |
| Apr 23, 2018 | $75.59 | $75.96 | $70.29 | $71.45 | -5.08% | 3,418,429 |
| Apr 16, 2018 | $74.09 | $75.66 | $73.32 | $75.27 | +2.37% | 1,963,439 |
| Apr 9, 2018 | $73.23 | $75.00 | $72.49 | $73.53 | +0.73% | 1,822,823 |
| Apr 2, 2018 | $74.06 | $74.73 | $71.21 | $73.00 | -1.70% | 2,664,116 |
| Mar 26, 2018 | $72.43 | $74.95 | $71.75 | $74.26 | +3.70% | 1,965,619 |
| Mar 19, 2018 | $74.78 | $76.05 | $71.48 | $71.61 | -4.69% | 2,858,330 |
| Mar 12, 2018 | $77.05 | $77.05 | $73.74 | $75.13 | -2.48% | 4,819,262 |
| Mar 5, 2018 | $74.40 | $77.12 | $74.17 | $77.04 | +3.26% | 2,559,334 |
| Feb 26, 2018 | $76.00 | $77.80 | $72.33 | $74.61 | -1.57% | 2,817,925 |
| Feb 20, 2018 | $76.85 | $77.20 | $74.65 | $75.80 | -1.80% | 1,531,706 |
| Feb 12, 2018 | $72.71 | $77.46 | $72.02 | $77.19 | +7.00% | 3,183,046 |
| Feb 5, 2018 | $75.93 | $76.40 | $69.87 | $72.14 | -5.55% | 5,507,989 |
| Jan 29, 2018 | $77.49 | $77.68 | $76.15 | $76.38 | -1.46% | 2,942,346 |
| Jan 22, 2018 | $75.32 | $78.04 | $75.26 | $77.51 | +3.13% | 2,481,255 |
| Jan 16, 2018 | $74.27 | $75.60 | $73.85 | $75.16 | +1.53% | 1,868,499 |
| Jan 8, 2018 | $73.82 | $74.61 | $72.15 | $74.03 | +0.04% | 2,625,987 |
| Jan 2, 2018 | $75.37 | $75.55 | $72.34 | $74.00 | -1.29% | 2,233,237 |
| Dec 26, 2017 | $74.13 | $75.54 | $73.14 | $74.97 | +1.32% | 1,224,374 |
| Dec 18, 2017 | $74.64 | $75.21 | $73.28 | $73.99 | -0.39% | 2,094,766 |
| Dec 11, 2017 | $74.38 | $74.80 | $72.55 | $74.28 | -0.16% | 3,383,765 |
| Dec 4, 2017 | $75.02 | $76.16 | $73.85 | $74.40 | -0.16% | 1,982,283 |
| Nov 27, 2017 | $72.73 | $75.47 | $72.54 | $74.52 | +2.77% | 2,732,394 |
| Nov 20, 2017 | $73.49 | $73.96 | $72.36 | $72.51 | -1.29% | 1,603,052 |
| Nov 13, 2017 | $73.26 | $74.52 | $72.69 | $73.46 | +0.08% | 4,770,727 |
| Nov 6, 2017 | $72.34 | $74.07 | $72.06 | $73.40 | +1.14% | 2,345,255 |
| Oct 30, 2017 | $70.79 | $72.92 | $70.07 | $72.57 | +2.17% | 3,711,657 |
| Oct 23, 2017 | $76.56 | $76.56 | $70.50 | $71.03 | -7.10% | 2,967,073 |
| Oct 16, 2017 | $76.70 | $77.29 | $75.49 | $76.46 | -0.01% | 2,333,286 |
| Oct 9, 2017 | $76.86 | $77.23 | $75.53 | $76.47 | -0.30% | 1,887,379 |
| Oct 2, 2017 | $76.45 | $77.76 | $76.25 | $76.70 | +0.17% | 1,958,324 |
| Sep 25, 2017 | $75.68 | $77.55 | $75.57 | $76.57 | +0.91% | 1,964,380 |
| Sep 18, 2017 | $75.52 | $76.45 | $75.02 | $75.88 | +0.88% | 1,943,276 |
| Sep 11, 2017 | $76.21 | $77.09 | $74.78 | $75.22 | -0.73% | 3,262,423 |
| Sep 5, 2017 | $76.94 | $76.94 | $72.88 | $75.77 | -1.55% | 2,551,553 |
| Aug 28, 2017 | $77.59 | $77.61 | $76.53 | $76.96 | -0.65% | 1,893,273 |
| Aug 21, 2017 | $77.44 | $77.64 | $76.35 | $77.46 | +0.16% | 2,336,321 |
| Aug 14, 2017 | $79.64 | $79.92 | $76.78 | $77.34 | -2.10% | 2,457,599 |
| Aug 7, 2017 | $80.37 | $80.67 | $78.91 | $79.00 | -1.62% | 2,168,697 |
| Jul 31, 2017 | $75.90 | $81.98 | $75.79 | $80.30 | +5.92% | 3,440,666 |
| Jul 24, 2017 | $74.49 | $75.95 | $74.44 | $75.81 | +1.87% | 2,309,612 |
| Jul 17, 2017 | $72.62 | $74.60 | $71.95 | $74.42 | +2.38% | 2,014,865 |
| Jul 10, 2017 | $72.51 | $72.96 | $71.60 | $72.69 | +0.04% | 2,064,036 |
| Jul 3, 2017 | $72.94 | $74.35 | $72.02 | $72.66 | +0.29% | 1,986,496 |
| Jun 26, 2017 | $71.26 | $73.19 | $71.23 | $72.45 | +1.71% | 2,205,548 |
| Jun 19, 2017 | $73.42 | $73.54 | $71.00 | $71.23 | -3.42% | 2,193,462 |
| Jun 12, 2017 | $71.72 | $73.98 | $71.62 | $73.75 | +2.74% | 2,887,734 |
| Jun 5, 2017 | $70.52 | $71.81 | $69.29 | $71.78 | +1.50% | 2,703,247 |
| May 30, 2017 | $69.66 | $71.03 | $69.14 | $70.72 | +1.16% | 2,315,080 |
| May 22, 2017 | $69.25 | $70.52 | $69.06 | $69.91 | +1.26% | 1,997,935 |
| May 15, 2017 | $69.08 | $69.81 | $68.49 | $69.04 | -0.03% | 2,944,897 |
| May 8, 2017 | $70.90 | $71.00 | $68.78 | $69.06 | -2.50% | 2,865,865 |
| May 1, 2017 | $72.22 | $72.39 | $70.53 | $70.83 | -1.75% | 3,459,676 |
| Apr 24, 2017 | $71.28 | $73.29 | $71.04 | $72.09 | +2.72% | 3,282,464 |
| Apr 17, 2017 | $70.63 | $71.61 | $69.65 | $70.18 | -0.40% | 2,930,018 |
| Apr 10, 2017 | $70.37 | $71.57 | $70.28 | $70.46 | +0.31% | 1,874,598 |
| Apr 3, 2017 | $72.43 | $72.56 | $70.12 | $70.24 | -2.81% | 2,738,809 |
| Mar 27, 2017 | $71.00 | $72.69 | $70.89 | $72.27 | +0.54% | 1,879,545 |
| Mar 20, 2017 | $74.62 | $74.96 | $71.66 | $71.88 | -4.39% | 2,247,619 |
| Mar 13, 2017 | $73.82 | $75.33 | $73.54 | $75.18 | +1.64% | 3,413,243 |
| Mar 6, 2017 | $73.84 | $74.02 | $72.68 | $73.97 | +0.01% | 2,276,383 |
| Feb 27, 2017 | $73.63 | $75.35 | $72.65 | $73.97 | +0.65% | 2,611,625 |
| Feb 21, 2017 | $72.91 | $73.53 | $72.36 | $73.49 | +1.13% | 1,569,220 |
| Feb 13, 2017 | $71.32 | $73.10 | $71.07 | $72.67 | +2.27% | 2,298,406 |
| Feb 6, 2017 | $71.20 | $71.35 | $68.24 | $71.06 | -0.52% | 2,861,211 |
| Jan 30, 2017 | $70.53 | $71.79 | $69.48 | $71.43 | +1.15% | 3,017,676 |
| Jan 23, 2017 | $70.25 | $71.42 | $69.38 | $70.62 | +0.50% | 2,907,117 |
| Jan 17, 2017 | $70.11 | $70.80 | $69.25 | $70.27 | +0.30% | 2,515,832 |
| Jan 9, 2017 | $75.45 | $75.51 | $69.69 | $70.06 | -7.55% | 3,590,689 |
| Jan 3, 2017 | $76.26 | $76.71 | $75.05 | $75.78 | +0.04% | 1,713,534 |
| Dec 27, 2016 | $76.81 | $76.86 | $75.52 | $75.75 | -0.97% | 1,338,596 |
| Dec 19, 2016 | $75.67 | $76.88 | $75.57 | $76.49 | +1.11% | 2,045,020 |
| Dec 12, 2016 | $77.70 | $79.60 | $75.55 | $75.65 | -3.27% | 4,892,937 |
| Dec 5, 2016 | $77.25 | $78.57 | $75.84 | $78.21 | +1.73% | 2,943,198 |
| Nov 28, 2016 | $76.68 | $77.44 | $76.27 | $76.88 | +0.26% | 4,889,093 |
| Nov 21, 2016 | $74.86 | $76.83 | $74.45 | $76.68 | +2.97% | 2,598,104 |
| Nov 14, 2016 | $71.72 | $74.73 | $71.36 | $74.47 | – | 3,241,169 |
Seasonality
CINF 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 | 1.1% | 3.6% | -0.1% | -2.0% | -0.3% | 2.7% | 4.3% | 1.6% | -1.4% | 1.6% | 4.4% | -0.7% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.5% | 1.9% | -3.5% | 4.0% | -3.8% | 18.3% | -4.0% | -4.4% | -5.7% | 13.7% | ||
| 2025 | -4.6% | 7.9% | 0.5% | -5.8% | 8.3% | -0.7% | -0.9% | 4.1% | 3.5% | -2.2% | 8.4% | -2.0% |
| 2024 | 7.1% | 2.9% | 9.7% | -6.8% | 1.6% | 1.2% | 10.6% | 4.9% | -0.1% | 3.5% | 13.5% | -9.6% |
| 2023 | 10.5% | 6.7% | -6.5% | -5.0% | -9.3% | 1.6% | 10.5% | -1.7% | -2.6% | -2.6% | 3.1% | 1.4% |
| 2022 | 3.4% | 4.2% | 11.3% | -9.8% | 4.2% | -6.4% | -18.2% | -0.4% | -7.0% | 15.4% | 7.4% | -7.1% |
| 2021 | -3.8% | 16.4% | 5.9% | 9.3% | 8.0% | -3.7% | 1.1% | 4.7% | -6.9% | 6.3% | -6.2% | 0.6% |
| 2020 | -0.2% | -11.2% | -18.5% | -12.8% | -10.4% | 9.7% | 21.7% | 1.9% | -1.0% | -9.3% | 7.9% | 15.3% |
| 2019 | 4.8% | 7.0% | -0.4% | 12.0% | 2.1% | 6.1% | 3.5% | 4.8% | 4.2% | -3.0% | -5.4% | -1.3% |
| 2018 | 2.6% | -3.0% | 0.3% | -5.3% | -1.4% | -2.9% | 13.1% | 1.4% | 0.9% | 2.4% | 3.9% | -4.6% |
| 2017 | -6.8% | 3.4% | -0.3% | -0.2% | -2.8% | 4.1% | 5.1% | 0.9% | 0.3% | -8.4% | 7.2% | 1.0% |