Colgate Palmolive Co (CL) stock
CLNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3033% above fair value
$95.29+2.13 (+2.29%)
Close on Oct 30, 2026Market cap $75.96BP/E 37.4Yield 2.18%
Price history
Colgate Palmolive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$95.29
+2.29% on the day
52-week range
$74.55 – $99.33
-4.1% from the high
Change over 52 weeks
+24.5%
From $76.51 on Oct 30, 2025
Average volume
4.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $93.62 | $98.38 | $90.47 | $95.29 | +1.33% | 27,574,731 |
| Oct 19, 2026 | $93.04 | $97.50 | $92.86 | $94.04 | -0.07% | 21,067,128 |
| Oct 12, 2026 | $88.34 | $95.33 | $88.25 | $94.11 | +6.62% | 27,389,343 |
| Oct 5, 2026 | $84.51 | $88.66 | $84.33 | $88.27 | +4.76% | 21,031,568 |
| Sep 28, 2026 | $85.65 | $87.22 | $83.99 | $84.26 | -2.09% | 25,278,822 |
| Sep 21, 2026 | $87.26 | $87.55 | $85.05 | $86.06 | -1.61% | 29,412,329 |
| Sep 14, 2026 | $87.64 | $88.71 | $86.47 | $87.47 | +0.77% | 32,571,717 |
| Sep 8, 2026 | $88.04 | $90.54 | $86.38 | $86.80 | -2.22% | 18,301,928 |
| Aug 31, 2026 | $90.42 | $91.44 | $88.66 | $88.77 | -2.18% | 24,026,764 |
| Aug 24, 2026 | $91.58 | $92.55 | $90.48 | $90.75 | -0.36% | 17,332,090 |
| Aug 17, 2026 | $91.05 | $92.92 | $89.16 | $91.08 | -0.95% | 22,049,566 |
| Aug 10, 2026 | $92.50 | $93.88 | $91.30 | $91.95 | -1.42% | 16,064,397 |
| Aug 3, 2026 | $92.39 | $94.15 | $89.17 | $93.27 | +2.16% | 27,363,473 |
| Jul 27, 2026 | $91.25 | $95.46 | $89.60 | $91.30 | +0.61% | 26,070,225 |
| Jul 20, 2026 | $92.09 | $92.25 | $89.25 | $90.75 | -2.40% | 21,755,259 |
| Jul 13, 2026 | $93.15 | $95.93 | $89.59 | $92.98 | +0.80% | 18,859,774 |
| Jul 6, 2026 | $94.69 | $96.01 | $90.73 | $92.24 | -3.04% | 23,953,025 |
| Jun 29, 2026 | $91.95 | $95.42 | $90.88 | $95.13 | +3.32% | 16,760,003 |
| Jun 22, 2026 | $89.89 | $93.08 | $88.66 | $92.07 | +2.89% | 29,938,469 |
| Jun 15, 2026 | $89.29 | $92.10 | $89.29 | $89.48 | +0.03% | 28,365,583 |
| Jun 8, 2026 | $86.99 | $90.60 | $85.10 | $89.45 | +0.98% | 24,525,761 |
| Jun 1, 2026 | $89.83 | $89.83 | $84.30 | $88.58 | -1.72% | 29,585,083 |
| May 26, 2026 | $90.57 | $92.29 | $89.44 | $90.13 | -0.53% | 20,042,737 |
| May 18, 2026 | $88.41 | $91.52 | $88.37 | $90.61 | +2.81% | 25,790,083 |
| May 11, 2026 | $87.39 | $89.83 | $85.97 | $88.13 | +0.66% | 25,454,817 |
| May 4, 2026 | $85.91 | $89.07 | $84.08 | $87.55 | +0.33% | 24,954,315 |
| Apr 27, 2026 | $84.26 | $89.34 | $83.86 | $87.26 | +3.08% | 30,692,060 |
| Apr 20, 2026 | $84.62 | $85.09 | $81.79 | $84.65 | -1.35% | 25,780,223 |
| Apr 13, 2026 | $84.10 | $86.30 | $82.60 | $85.81 | +1.74% | 28,359,062 |
| Apr 6, 2026 | $85.18 | $86.40 | $83.07 | $84.34 | -0.94% | 23,821,278 |
| Mar 30, 2026 | $85.52 | $86.67 | $83.50 | $85.14 | +1.01% | 27,641,537 |
| Mar 23, 2026 | $86.45 | $86.60 | $83.93 | $84.29 | -0.98% | 30,516,479 |
| Mar 16, 2026 | $89.61 | $91.48 | $84.07 | $85.12 | -4.19% | 36,909,508 |
| Mar 9, 2026 | $92.69 | $93.62 | $87.89 | $88.84 | -5.04% | 34,960,647 |
| Mar 2, 2026 | $98.56 | $98.82 | $91.42 | $93.56 | -5.63% | 33,141,554 |
| Feb 23, 2026 | $95.00 | $99.33 | $94.93 | $99.14 | +4.26% | 28,606,424 |
| Feb 17, 2026 | $96.97 | $97.63 | $93.39 | $95.09 | -1.63% | 26,942,122 |
| Feb 9, 2026 | $94.00 | $98.13 | $93.15 | $96.67 | +2.39% | 29,723,112 |
| Feb 2, 2026 | $90.55 | $95.65 | $90.09 | $94.41 | +4.56% | 45,038,210 |
| Jan 26, 2026 | $86.67 | $90.71 | $84.52 | $90.29 | +4.19% | 39,023,282 |
| Jan 20, 2026 | $84.14 | $86.83 | $83.56 | $86.66 | +2.53% | 30,974,139 |
| Jan 12, 2026 | $82.00 | $85.09 | $80.84 | $84.52 | +3.73% | 37,450,804 |
| Jan 5, 2026 | $76.92 | $81.50 | $75.96 | $81.48 | +4.88% | 41,043,694 |
| Dec 29, 2025 | $79.69 | $80.10 | $77.48 | $77.69 | -2.56% | 12,300,630 |
| Dec 22, 2025 | $77.90 | $80.40 | $77.77 | $79.73 | +1.75% | 15,972,087 |
| Dec 15, 2025 | $78.49 | $80.13 | $77.50 | $78.36 | +0.03% | 36,407,773 |
| Dec 8, 2025 | $77.29 | $78.52 | $76.02 | $78.34 | +0.35% | 34,466,797 |
| Dec 1, 2025 | $80.30 | $80.69 | $77.24 | $78.07 | -2.89% | 32,795,774 |
| Nov 24, 2025 | $80.91 | $81.10 | $79.11 | $80.39 | -0.67% | 19,826,469 |
| Nov 17, 2025 | $78.28 | $81.35 | $77.63 | $80.93 | +3.69% | 29,757,950 |
| Nov 10, 2025 | $78.39 | $79.74 | $77.87 | $78.05 | -0.90% | 34,103,201 |
| Nov 3, 2025 | $76.57 | $78.99 | $74.55 | $78.76 | +2.22% | 42,656,720 |
| Oct 27, 2025 | $77.87 | $78.06 | $74.62 | $77.05 | -1.22% | 50,164,498 |
| Oct 20, 2025 | $79.23 | $80.43 | $77.88 | $78.00 | -1.42% | 25,755,367 |
| Oct 13, 2025 | $77.45 | $79.28 | $76.68 | $79.12 | +1.49% | 29,759,384 |
| Oct 6, 2025 | $78.00 | $79.47 | $77.09 | $77.96 | -0.05% | 32,381,970 |
| Sep 29, 2025 | $79.61 | $80.57 | $77.91 | $78.00 | -2.00% | 30,765,547 |
| Sep 22, 2025 | $81.30 | $81.51 | $78.76 | $79.59 | -1.95% | 27,994,527 |
| Sep 15, 2025 | $83.21 | $83.74 | $81.01 | $81.17 | -2.53% | 35,560,340 |
| Sep 8, 2025 | $84.92 | $85.08 | $82.29 | $83.28 | -2.17% | 18,498,877 |
| Sep 2, 2025 | $84.18 | $85.76 | $82.65 | $85.13 | +1.26% | 22,705,199 |
| Aug 25, 2025 | $85.82 | $86.00 | $83.22 | $84.07 | -2.18% | 24,098,402 |
| Aug 18, 2025 | $85.25 | $87.95 | $84.25 | $85.94 | +1.02% | 23,411,967 |
| Aug 11, 2025 | $84.74 | $87.01 | $84.16 | $85.07 | +0.45% | 20,032,189 |
| Aug 4, 2025 | $83.39 | $85.14 | $82.40 | $84.69 | +1.41% | 25,581,972 |
| Jul 28, 2025 | $87.80 | $88.02 | $82.70 | $83.51 | -5.03% | 33,012,591 |
| Jul 21, 2025 | $86.64 | $89.16 | $86.57 | $87.93 | +1.26% | 17,781,358 |
| Jul 14, 2025 | $89.53 | $89.69 | $86.50 | $86.84 | -3.06% | 20,397,087 |
| Jul 7, 2025 | $92.72 | $94.19 | $89.10 | $89.58 | -3.45% | 26,833,005 |
| Jun 30, 2025 | $88.54 | $93.12 | $88.50 | $92.78 | +4.59% | 22,448,852 |
| Jun 23, 2025 | $87.87 | $88.90 | $87.07 | $88.71 | +1.06% | 25,983,255 |
| Jun 16, 2025 | $90.70 | $91.42 | $87.64 | $87.78 | -2.75% | 25,536,586 |
| Jun 9, 2025 | $89.76 | $93.17 | $89.71 | $90.26 | +0.02% | 25,813,887 |
| Jun 2, 2025 | $92.22 | $92.69 | $89.43 | $90.24 | -2.91% | 21,717,048 |
| May 26, 2025 | $91.93 | $93.60 | $90.71 | $92.94 | +0.38% | 29,103,814 |
| May 19, 2025 | $91.50 | $92.74 | $90.47 | $92.59 | +1.49% | 24,103,278 |
| May 12, 2025 | $88.99 | $91.36 | $86.94 | $91.23 | +1.58% | 23,883,186 |
| May 5, 2025 | $90.94 | $91.88 | $89.71 | $89.81 | -0.74% | 19,488,349 |
| Apr 28, 2025 | $93.64 | $93.91 | $89.75 | $90.48 | -3.65% | 27,861,614 |
| Apr 21, 2025 | $95.80 | $96.23 | $91.84 | $93.91 | -1.66% | 42,313,669 |
| Apr 14, 2025 | $94.04 | $96.03 | $93.21 | $95.50 | +1.60% | 18,684,391 |
| Apr 7, 2025 | $89.75 | $94.53 | $87.48 | $94.00 | +2.55% | 33,035,166 |
| Mar 31, 2025 | $93.26 | $97.73 | $91.32 | $91.66 | -1.25% | 28,908,162 |
| Mar 24, 2025 | $90.08 | $93.90 | $89.04 | $92.82 | +2.79% | 20,267,321 |
| Mar 17, 2025 | $90.19 | $91.37 | $89.14 | $90.30 | +0.53% | 32,029,423 |
| Mar 10, 2025 | $97.34 | $100.18 | $89.18 | $89.82 | -7.15% | 34,516,215 |
| Mar 3, 2025 | $90.99 | $98.34 | $90.34 | $96.74 | +6.11% | 29,088,066 |
| Feb 24, 2025 | $89.10 | $92.59 | $89.05 | $91.17 | +1.90% | 24,164,836 |
| Feb 18, 2025 | $85.74 | $89.80 | $85.32 | $89.47 | +3.99% | 16,135,185 |
| Feb 10, 2025 | $86.52 | $88.08 | $85.63 | $86.04 | -0.83% | 18,889,434 |
| Feb 3, 2025 | $87.07 | $87.27 | $85.35 | $86.76 | +0.07% | 23,606,364 |
| Jan 27, 2025 | $89.53 | $91.90 | $85.33 | $86.70 | -1.34% | 29,696,882 |
| Jan 21, 2025 | $88.53 | $89.69 | $86.91 | $87.88 | -0.91% | 22,440,381 |
| Jan 13, 2025 | $86.67 | $89.57 | $86.33 | $88.69 | +2.70% | 26,400,474 |
| Jan 6, 2025 | $89.66 | $89.86 | $85.87 | $86.36 | -4.20% | 22,611,474 |
| Dec 30, 2024 | $91.53 | $91.60 | $89.75 | $90.15 | -1.81% | 12,051,995 |
| Dec 23, 2024 | $91.97 | $92.73 | $91.08 | $91.81 | -0.24% | 8,970,323 |
| Dec 16, 2024 | $93.62 | $94.27 | $91.46 | $92.03 | -1.51% | 33,655,406 |
| Dec 9, 2024 | $94.05 | $94.73 | $92.30 | $93.44 | -0.84% | 19,427,103 |
| Dec 2, 2024 | $96.77 | $97.62 | $93.71 | $94.23 | -2.48% | 23,012,639 |
| Nov 25, 2024 | $95.54 | $97.96 | $94.93 | $96.63 | +1.80% | 16,414,749 |
| Nov 18, 2024 | $92.95 | $95.43 | $92.86 | $94.92 | +1.45% | 20,902,991 |
| Nov 11, 2024 | $92.43 | $94.14 | $90.79 | $93.56 | +1.07% | 23,957,207 |
| Nov 4, 2024 | $93.28 | $94.66 | $90.04 | $92.57 | -0.81% | 25,295,961 |
| Oct 28, 2024 | $95.22 | $96.61 | $93.08 | $93.33 | -2.38% | 24,386,587 |
| Oct 21, 2024 | $100.00 | $100.49 | $95.15 | $95.61 | -4.83% | 23,663,216 |
| Oct 14, 2024 | $100.01 | $102.61 | $98.76 | $100.46 | +0.36% | 19,093,708 |
| Oct 7, 2024 | $99.58 | $101.30 | $97.85 | $100.10 | +1.07% | 22,732,484 |
| Sep 30, 2024 | $104.10 | $104.16 | $98.44 | $99.04 | -4.46% | 23,731,224 |
| Sep 23, 2024 | $102.68 | $104.49 | $102.26 | $103.66 | +0.58% | 17,987,583 |
| Sep 16, 2024 | $105.18 | $105.92 | $101.87 | $103.06 | -2.53% | 28,199,027 |
| Sep 9, 2024 | $107.36 | $107.82 | $104.83 | $105.73 | -1.97% | 20,519,939 |
| Sep 3, 2024 | $106.50 | $109.30 | $106.35 | $107.86 | +1.28% | 17,104,192 |
| Aug 26, 2024 | $104.07 | $106.72 | $104.05 | $106.50 | +2.20% | 16,401,201 |
| Aug 19, 2024 | $102.05 | $104.34 | $101.58 | $104.21 | +2.18% | 14,713,738 |
| Aug 12, 2024 | $101.85 | $102.96 | $99.75 | $101.99 | -0.08% | 17,941,646 |
| Aug 5, 2024 | $102.99 | $104.15 | $99.95 | $102.07 | -0.72% | 22,135,202 |
| Jul 29, 2024 | $100.80 | $103.35 | $98.44 | $102.81 | +3.44% | 27,054,711 |
| Jul 22, 2024 | $98.13 | $100.61 | $95.42 | $99.39 | +1.34% | 24,118,938 |
| Jul 15, 2024 | $98.09 | $99.63 | $97.03 | $98.08 | +0.01% | 17,587,012 |
| Jul 8, 2024 | $97.23 | $98.64 | $96.49 | $98.07 | +1.05% | 15,273,467 |
| Jul 1, 2024 | $97.44 | $97.70 | $95.02 | $97.05 | +0.01% | 13,370,718 |
| Jun 24, 2024 | $98.00 | $99.08 | $96.78 | $97.04 | -0.24% | 28,917,806 |
| Jun 17, 2024 | $94.53 | $97.67 | $94.09 | $97.27 | +2.80% | 17,927,758 |
| Jun 10, 2024 | $93.67 | $94.90 | $92.86 | $94.62 | +0.78% | 16,684,208 |
| Jun 3, 2024 | $92.45 | $94.57 | $91.78 | $93.89 | +1.00% | 16,247,824 |
| May 28, 2024 | $92.87 | $93.59 | $90.77 | $92.96 | -0.36% | 17,187,904 |
| May 20, 2024 | $94.13 | $95.23 | $93.21 | $93.30 | -0.88% | 19,252,269 |
| May 13, 2024 | $95.03 | $95.59 | $93.75 | $94.13 | -1.02% | 17,112,824 |
| May 6, 2024 | $93.22 | $95.26 | $92.45 | $95.10 | +2.39% | 22,089,857 |
| Apr 29, 2024 | $91.00 | $93.25 | $89.96 | $92.88 | +2.05% | 30,041,117 |
| Apr 22, 2024 | $87.40 | $92.25 | $87.24 | $91.01 | +4.45% | 25,940,519 |
| Apr 15, 2024 | $86.47 | $87.31 | $85.91 | $87.13 | +1.49% | 22,708,790 |
| Apr 8, 2024 | $87.67 | $88.33 | $85.68 | $85.85 | -2.31% | 20,829,508 |
| Apr 1, 2024 | $89.82 | $89.82 | $87.15 | $87.88 | -2.41% | 17,441,725 |
| Mar 25, 2024 | $89.24 | $90.37 | $88.32 | $90.05 | +0.95% | 14,004,606 |
| Mar 18, 2024 | $88.25 | $89.31 | $87.92 | $89.20 | +0.85% | 17,041,867 |
| Mar 11, 2024 | $88.03 | $89.36 | $87.41 | $88.45 | +0.43% | 22,394,864 |
| Mar 4, 2024 | $86.13 | $88.50 | $85.95 | $88.07 | +1.83% | 17,355,739 |
| Feb 26, 2024 | $86.35 | $86.97 | $85.67 | $86.49 | +0.28% | 18,709,945 |
| Feb 20, 2024 | $83.95 | $86.83 | $83.70 | $86.25 | +3.32% | 16,049,792 |
| Feb 12, 2024 | $83.31 | $84.72 | $82.68 | $83.48 | +0.02% | 25,902,022 |
| Feb 5, 2024 | $84.41 | $85.11 | $83.17 | $83.46 | -1.37% | 28,074,450 |
| Jan 29, 2024 | $83.30 | $86.14 | $83.10 | $84.62 | +2.16% | 31,762,289 |
| Jan 22, 2024 | $80.33 | $83.62 | $79.69 | $82.83 | +3.05% | 35,392,179 |
| Jan 16, 2024 | $81.00 | $81.20 | $79.78 | $80.38 | -0.66% | 18,784,480 |
| Jan 8, 2024 | $80.12 | $81.25 | $79.77 | $80.91 | +1.16% | 22,657,534 |
| Jan 2, 2024 | $79.63 | $81.30 | $79.39 | $79.98 | +0.34% | 18,326,211 |
| Dec 26, 2023 | $78.47 | $79.78 | $78.30 | $79.71 | +1.54% | 11,621,873 |
| Dec 18, 2023 | $77.53 | $78.72 | $76.96 | $78.50 | +1.97% | 22,219,422 |
| Dec 11, 2023 | $77.35 | $79.44 | $75.50 | $76.98 | -0.25% | 30,416,594 |
| Dec 4, 2023 | $78.50 | $79.19 | $76.69 | $77.17 | -1.94% | 19,250,303 |
| Nov 27, 2023 | $77.38 | $79.02 | $77.01 | $78.70 | +1.80% | 21,824,906 |
| Nov 20, 2023 | $75.28 | $77.50 | $75.17 | $77.31 | +2.29% | 11,187,627 |
| Nov 13, 2023 | $75.80 | $77.05 | $75.37 | $75.58 | +0.20% | 18,201,035 |
| Nov 6, 2023 | $74.86 | $75.68 | $74.67 | $75.43 | +0.82% | 16,975,875 |
| Oct 30, 2023 | $72.77 | $75.35 | $72.36 | $74.82 | +4.22% | 28,870,181 |
| Oct 23, 2023 | $73.00 | $74.55 | $71.47 | $71.79 | -2.02% | 33,573,880 |
| Oct 16, 2023 | $71.62 | $73.72 | $71.07 | $73.27 | +3.27% | 37,145,830 |
| Oct 9, 2023 | $69.20 | $71.03 | $68.45 | $70.95 | +2.19% | 23,083,161 |
| Oct 2, 2023 | $70.91 | $71.14 | $67.62 | $69.43 | -2.36% | 18,632,469 |
| Sep 25, 2023 | $72.25 | $72.67 | $70.73 | $71.11 | -1.85% | 17,249,006 |
| Sep 18, 2023 | $73.40 | $74.11 | $72.34 | $72.45 | -0.98% | 18,828,755 |
| Sep 11, 2023 | $73.20 | $74.13 | $72.48 | $73.17 | -0.04% | 19,044,458 |
| Sep 5, 2023 | $73.00 | $74.18 | $72.28 | $73.20 | -0.10% | 15,354,273 |
| Aug 28, 2023 | $73.94 | $74.11 | $72.45 | $73.27 | -0.76% | 16,471,373 |
| Aug 21, 2023 | $74.30 | $74.38 | $73.13 | $73.83 | -0.97% | 15,225,374 |
| Aug 14, 2023 | $77.10 | $77.16 | $73.53 | $74.55 | -3.06% | 18,919,898 |
| Aug 7, 2023 | $76.46 | $77.20 | $76.12 | $76.90 | +0.84% | 14,875,366 |
| Jul 31, 2023 | $75.66 | $77.85 | $75.42 | $76.26 | +0.85% | 26,614,054 |
| Jul 24, 2023 | $77.12 | $78.39 | $73.75 | $75.62 | -2.03% | 28,927,147 |
| Jul 17, 2023 | $76.29 | $77.57 | $75.42 | $77.19 | +0.98% | 31,036,792 |
| Jul 10, 2023 | $75.79 | $76.63 | $74.65 | $76.44 | +1.12% | 21,540,776 |
| Jul 3, 2023 | $76.65 | $77.44 | $75.53 | $75.59 | -1.88% | 14,596,603 |
| Jun 26, 2023 | $76.65 | $77.41 | $74.65 | $77.04 | -0.09% | 26,026,475 |
| Jun 20, 2023 | $77.94 | $78.53 | $77.04 | $77.11 | -0.86% | 23,753,817 |
| Jun 12, 2023 | $76.19 | $78.04 | $74.99 | $77.78 | +2.56% | 21,791,402 |
| Jun 5, 2023 | $75.82 | $77.01 | $74.43 | $75.84 | -0.28% | 20,121,036 |
| May 30, 2023 | $75.48 | $76.12 | $74.30 | $76.05 | -0.21% | 32,933,888 |
| May 22, 2023 | $79.58 | $79.66 | $75.54 | $76.21 | -4.65% | 30,849,616 |
| May 15, 2023 | $81.89 | $82.09 | $79.01 | $79.93 | -2.50% | 22,526,612 |
| May 8, 2023 | $80.49 | $82.05 | $80.17 | $81.98 | +1.72% | 21,749,840 |
| May 1, 2023 | $79.84 | $81.83 | $79.38 | $80.59 | +0.99% | 31,255,384 |
| Apr 24, 2023 | $76.78 | $81.49 | $76.62 | $79.80 | +3.91% | 31,666,523 |
| Apr 17, 2023 | $75.77 | $77.50 | $75.13 | $76.80 | +1.60% | 31,328,440 |
| Apr 10, 2023 | $75.17 | $76.63 | $74.62 | $75.59 | -0.12% | 21,361,240 |
| Apr 3, 2023 | $75.24 | $76.09 | $74.70 | $75.68 | +0.71% | 14,402,732 |
| Mar 27, 2023 | $73.82 | $75.86 | $73.70 | $75.15 | +2.36% | 20,654,488 |
| Mar 20, 2023 | $72.44 | $73.54 | $71.78 | $73.42 | +1.69% | 20,807,734 |
| Mar 13, 2023 | $71.35 | $73.45 | $71.35 | $72.20 | +1.25% | 30,403,975 |
| Mar 6, 2023 | $73.70 | $74.04 | $70.92 | $71.31 | -3.57% | 20,955,667 |
| Feb 27, 2023 | $73.42 | $74.14 | $71.82 | $73.95 | +1.12% | 15,378,527 |
| Feb 21, 2023 | $73.90 | $75.04 | $72.75 | $73.13 | -1.87% | 13,867,559 |
| Feb 13, 2023 | $73.87 | $74.96 | $71.74 | $74.52 | +1.32% | 20,167,956 |
| Feb 6, 2023 | $74.20 | $74.41 | $72.71 | $73.55 | -1.00% | 18,436,792 |
| Jan 30, 2023 | $72.20 | $75.30 | $72.05 | $74.29 | +3.77% | 27,690,050 |
| Jan 23, 2023 | $75.54 | $75.99 | $70.94 | $71.59 | -5.10% | 27,052,253 |
| Jan 17, 2023 | $78.16 | $78.97 | $74.03 | $75.44 | -3.10% | 25,947,821 |
| Jan 9, 2023 | $79.96 | $80.40 | $76.35 | $77.85 | -2.66% | 25,204,594 |
| Jan 3, 2023 | $78.79 | $80.46 | $77.72 | $79.98 | +1.51% | 11,467,079 |
| Dec 27, 2022 | $79.56 | $80.44 | $78.21 | $78.79 | -0.83% | 9,190,172 |
| Dec 19, 2022 | $77.60 | $79.58 | $77.13 | $79.45 | +2.17% | 13,335,263 |
| Dec 12, 2022 | $77.99 | $79.84 | $77.22 | $77.76 | -0.03% | 25,676,172 |
| Dec 5, 2022 | $77.48 | $78.36 | $76.69 | $77.78 | -0.50% | 15,401,822 |
| Nov 28, 2022 | $76.54 | $78.45 | $75.64 | $78.17 | +1.82% | 17,132,089 |
| Nov 21, 2022 | $76.70 | $77.39 | $76.09 | $76.77 | +0.41% | 13,767,327 |
| Nov 14, 2022 | $74.90 | $76.68 | $74.55 | $76.46 | +2.53% | 18,217,931 |
| Nov 7, 2022 | $73.49 | $75.38 | $73.11 | $74.57 | +1.89% | 16,700,919 |
| Oct 31, 2022 | $74.61 | $75.10 | $72.07 | $73.19 | -1.94% | 21,349,054 |
| Oct 24, 2022 | $72.04 | $74.68 | $71.22 | $74.64 | +4.44% | 21,850,976 |
| Oct 17, 2022 | $71.54 | $74.90 | $70.19 | $71.47 | +0.20% | 29,220,138 |
| Oct 10, 2022 | $69.02 | $72.14 | $67.84 | $71.33 | +3.39% | 20,975,289 |
| Oct 3, 2022 | $70.83 | $72.42 | $68.74 | $68.99 | -1.79% | 19,074,441 |
| Sep 26, 2022 | $75.53 | $75.78 | $70.16 | $70.25 | -6.99% | 27,636,523 |
| Sep 19, 2022 | $75.48 | $76.32 | $74.71 | $75.53 | -0.21% | 17,193,615 |
| Sep 12, 2022 | $78.14 | $78.62 | $74.53 | $75.69 | -3.00% | 28,743,655 |
| Sep 6, 2022 | $77.68 | $79.12 | $76.85 | $78.03 | -0.18% | 20,582,099 |
| Aug 29, 2022 | $78.97 | $80.42 | $77.77 | $78.17 | -1.31% | 18,458,924 |
| Aug 22, 2022 | $82.99 | $83.07 | $79.07 | $79.21 | -4.88% | 15,170,332 |
| Aug 15, 2022 | $80.50 | $83.81 | $80.33 | $83.27 | +3.71% | 16,589,199 |
| Aug 8, 2022 | $80.74 | $81.02 | $79.35 | $80.29 | -0.17% | 19,984,514 |
| Aug 1, 2022 | $78.96 | $81.76 | $78.76 | $80.43 | +2.15% | 36,111,430 |
| Jul 25, 2022 | $77.50 | $79.70 | $77.15 | $78.74 | +1.64% | 18,249,520 |
| Jul 18, 2022 | $78.01 | $78.17 | $75.19 | $77.47 | -0.87% | 19,237,382 |
| Jul 11, 2022 | $78.50 | $79.33 | $77.09 | $78.15 | -0.26% | 22,461,321 |
| Jul 5, 2022 | $81.33 | $81.97 | $78.23 | $78.35 | -4.42% | 16,683,176 |
| Jun 27, 2022 | $79.56 | $82.02 | $78.77 | $81.97 | +1.98% | 17,733,823 |
| Jun 21, 2022 | $74.90 | $80.52 | $74.40 | $80.38 | +8.56% | 18,236,320 |
| Jun 13, 2022 | $75.43 | $76.83 | $72.69 | $74.04 | -3.38% | 30,833,786 |
| Jun 6, 2022 | $79.20 | $79.68 | $75.15 | $76.63 | -2.91% | 23,078,048 |
| May 31, 2022 | $78.52 | $79.56 | $77.26 | $78.93 | +0.09% | 16,618,912 |
| May 23, 2022 | $75.58 | $79.07 | $75.37 | $78.86 | +4.96% | 17,909,682 |
| May 16, 2022 | $78.14 | $79.24 | $73.87 | $75.13 | -4.17% | 25,003,168 |
| May 9, 2022 | $76.35 | $78.44 | $76.06 | $78.40 | +2.03% | 27,566,362 |
| May 2, 2022 | $77.07 | $77.55 | $73.93 | $76.84 | -0.27% | 32,448,182 |
| Apr 25, 2022 | $81.48 | $82.37 | $76.18 | $77.05 | -4.99% | 35,253,855 |
| Apr 18, 2022 | $80.86 | $83.39 | $79.72 | $81.10 | +0.20% | 29,463,530 |
| Apr 11, 2022 | $80.37 | $81.47 | $79.96 | $80.94 | +0.86% | 28,129,114 |
| Apr 4, 2022 | $75.82 | $80.62 | $74.88 | $80.25 | +5.01% | 34,167,042 |
| Mar 28, 2022 | $74.84 | $76.79 | $74.84 | $76.42 | +2.19% | 26,665,154 |
| Mar 21, 2022 | $73.60 | $75.06 | $72.86 | $74.78 | +3.57% | 26,868,093 |
| Mar 14, 2022 | $74.31 | $75.90 | $72.20 | $72.20 | -2.13% | 31,854,416 |
| Mar 7, 2022 | $76.91 | $77.24 | $73.34 | $73.77 | -4.64% | 27,238,787 |
| Feb 28, 2022 | $77.13 | $77.92 | $75.73 | $77.36 | -1.00% | 20,276,185 |
| Feb 22, 2022 | $79.36 | $79.80 | $75.46 | $78.14 | -1.77% | 21,596,706 |
| Feb 14, 2022 | $79.56 | $79.94 | $77.38 | $79.55 | +0.03% | 21,064,396 |
| Feb 7, 2022 | $81.47 | $81.73 | $79.39 | $79.53 | -1.96% | 20,660,647 |
| Jan 31, 2022 | $82.24 | $83.27 | $80.81 | $81.12 | -2.32% | 27,826,976 |
| Jan 24, 2022 | $84.18 | $84.75 | $79.59 | $83.05 | -0.74% | 34,669,401 |
| Jan 18, 2022 | $82.78 | $85.04 | $81.98 | $83.67 | +0.26% | 24,428,680 |
| Jan 10, 2022 | $84.29 | $84.51 | $81.97 | $83.45 | -1.17% | 23,943,863 |
| Jan 3, 2022 | $84.55 | $85.61 | $83.49 | $84.44 | -1.05% | 21,151,048 |
| Dec 27, 2021 | $83.00 | $85.40 | $82.89 | $85.34 | +3.08% | 13,731,857 |
| Dec 20, 2021 | $82.09 | $83.01 | $81.77 | $82.79 | +0.38% | 17,102,565 |
| Dec 13, 2021 | $79.28 | $84.27 | $79.28 | $82.48 | +3.79% | 35,295,456 |
| Dec 6, 2021 | $77.29 | $79.60 | $76.77 | $79.47 | +3.52% | 22,011,787 |
| Nov 29, 2021 | $77.08 | $78.08 | $75.01 | $76.77 | -0.38% | 26,213,844 |
| Nov 22, 2021 | $77.41 | $78.60 | $76.96 | $77.06 | -0.18% | 11,333,168 |
| Nov 15, 2021 | $78.25 | $78.78 | $76.17 | $77.20 | -1.06% | 16,944,049 |
| Nov 8, 2021 | $77.85 | $78.53 | $77.01 | $78.03 | +0.24% | 16,300,083 |
| Nov 1, 2021 | $75.99 | $77.95 | $75.57 | $77.84 | +2.17% | 19,023,980 |
| Oct 25, 2021 | $75.02 | $77.45 | $74.20 | $76.19 | +0.91% | 27,722,525 |
| Oct 18, 2021 | $75.93 | $76.01 | $74.29 | $75.50 | -0.98% | 26,891,553 |
| Oct 11, 2021 | $75.90 | $76.99 | $75.09 | $76.25 | +0.87% | 18,030,297 |
| Oct 4, 2021 | $75.51 | $76.41 | $74.01 | $75.59 | +0.01% | 19,882,244 |
| Sep 27, 2021 | $76.50 | $77.37 | $75.07 | $75.58 | -1.37% | 19,596,302 |
| Sep 20, 2021 | $77.02 | $77.23 | $75.70 | $76.63 | +0.52% | 16,608,797 |
| Sep 13, 2021 | $77.34 | $78.18 | $75.86 | $76.23 | -1.05% | 21,489,430 |
| Sep 7, 2021 | $77.90 | $78.22 | $76.60 | $77.04 | -1.12% | 14,427,878 |
| Aug 30, 2021 | $77.63 | $78.56 | $77.45 | $77.91 | +0.61% | 13,985,658 |
| Aug 23, 2021 | $78.73 | $78.98 | $76.99 | $77.44 | -1.73% | 14,334,895 |
| Aug 16, 2021 | $79.49 | $80.72 | $78.12 | $78.80 | -0.81% | 19,665,008 |
| Aug 9, 2021 | $78.77 | $79.64 | $77.99 | $79.44 | +1.03% | 16,660,816 |
| Aug 2, 2021 | $79.49 | $79.88 | $77.82 | $78.63 | -1.09% | 20,182,099 |
| Jul 26, 2021 | $83.15 | $84.57 | $79.23 | $79.50 | -4.54% | 26,683,112 |
| Jul 19, 2021 | $84.38 | $84.96 | $81.29 | $83.28 | -1.32% | 20,192,105 |
| Jul 12, 2021 | $82.51 | $84.50 | $82.28 | $84.39 | +2.38% | 20,903,750 |
| Jul 6, 2021 | $81.67 | $83.09 | $81.45 | $82.43 | +0.89% | 12,757,491 |
| Jun 28, 2021 | $81.60 | $82.30 | $80.82 | $81.70 | +0.29% | 16,828,263 |
| Jun 21, 2021 | $81.27 | $81.69 | $80.21 | $81.46 | +0.54% | 23,985,815 |
| Jun 14, 2021 | $83.66 | $83.90 | $81.00 | $81.02 | -3.12% | 19,905,917 |
| Jun 7, 2021 | $84.09 | $84.23 | $82.53 | $83.63 | -0.40% | 19,611,071 |
| Jun 1, 2021 | $84.95 | $85.01 | $82.12 | $83.97 | +0.23% | 16,964,207 |
| May 24, 2021 | $84.44 | $84.91 | $83.69 | $83.78 | -0.53% | 17,928,703 |
| May 17, 2021 | $83.79 | $84.68 | $82.44 | $84.23 | +0.80% | 18,089,570 |
| May 10, 2021 | $82.65 | $84.01 | $81.45 | $83.56 | +1.68% | 21,847,319 |
| May 3, 2021 | $80.84 | $82.54 | $80.19 | $82.18 | +1.83% | 16,247,532 |
| Apr 26, 2021 | $79.75 | $81.16 | $78.41 | $80.70 | +1.14% | 23,503,164 |
| Apr 19, 2021 | $80.48 | $82.05 | $79.48 | $79.79 | -1.13% | 20,028,701 |
| Apr 12, 2021 | $79.80 | $80.96 | $79.00 | $80.70 | +1.15% | 24,228,059 |
| Apr 5, 2021 | $78.73 | $80.33 | $78.61 | $79.78 | +1.57% | 20,151,510 |
| Mar 29, 2021 | $79.11 | $79.98 | $77.58 | $78.55 | -0.85% | 18,028,167 |
| Mar 22, 2021 | $74.98 | $79.26 | $74.84 | $79.22 | +5.65% | 27,416,828 |
| Mar 15, 2021 | $76.04 | $76.50 | $74.67 | $74.98 | -0.70% | 28,289,329 |
| Mar 8, 2021 | $75.76 | $77.34 | $74.14 | $75.51 | -0.72% | 26,774,799 |
| Mar 1, 2021 | $75.44 | $76.36 | $74.18 | $76.06 | +1.14% | 31,133,760 |
| Feb 22, 2021 | $77.22 | $78.44 | $75.15 | $75.20 | -2.59% | 20,387,675 |
| Feb 16, 2021 | $78.05 | $78.92 | $77.07 | $77.20 | -1.57% | 15,574,455 |
| Feb 8, 2021 | $80.00 | $80.13 | $77.78 | $78.43 | -1.80% | 18,232,427 |
| Feb 1, 2021 | $78.64 | $80.07 | $78.32 | $79.87 | +2.40% | 22,845,872 |
| Jan 25, 2021 | $78.21 | $80.20 | $77.84 | $78.00 | -0.24% | 35,271,764 |
| Jan 19, 2021 | $82.55 | $82.55 | $77.90 | $78.19 | -4.51% | 21,490,021 |
| Jan 11, 2021 | $82.35 | $83.06 | $81.62 | $81.88 | -0.57% | 22,952,199 |
| Jan 4, 2021 | $84.78 | $85.56 | $81.14 | $82.35 | -3.70% | 25,749,571 |
| Dec 28, 2020 | $85.28 | $86.21 | $84.53 | $85.51 | +0.55% | 7,667,759 |
| Dec 21, 2020 | $85.05 | $85.49 | $84.20 | $85.04 | -1.04% | 8,522,978 |
| Dec 14, 2020 | $85.08 | $86.20 | $84.14 | $85.93 | +1.48% | 17,278,674 |
| Dec 7, 2020 | $84.80 | $85.86 | $84.15 | $84.68 | -0.41% | 13,680,842 |
| Nov 30, 2020 | $84.99 | $86.38 | $84.20 | $85.03 | +0.15% | 17,453,276 |
| Nov 23, 2020 | $85.23 | $85.65 | $83.97 | $84.90 | -0.31% | 12,593,197 |
| Nov 16, 2020 | $85.38 | $86.41 | $84.60 | $85.16 | -0.23% | 19,397,183 |
| Nov 9, 2020 | $83.80 | $85.41 | $81.39 | $85.36 | +2.81% | 22,473,615 |
| Nov 2, 2020 | $80.18 | $85.64 | $79.51 | $83.03 | +5.25% | 22,594,348 |
| Oct 26, 2020 | $78.86 | $81.09 | $75.56 | $78.89 | -0.57% | 22,785,771 |
| Oct 19, 2020 | $80.45 | $80.90 | $78.68 | $79.34 | -1.21% | 14,183,396 |
| Oct 12, 2020 | $79.69 | $80.99 | $79.28 | $80.31 | +0.68% | 14,273,433 |
| Oct 5, 2020 | $77.50 | $80.13 | $77.20 | $79.77 | +3.06% | 12,353,136 |
| Sep 28, 2020 | $76.73 | $77.96 | $75.85 | $77.40 | +1.91% | 16,213,223 |
| Sep 21, 2020 | $75.32 | $76.57 | $74.35 | $75.95 | +0.16% | 14,008,283 |
| Sep 14, 2020 | $76.97 | $77.76 | $75.28 | $75.83 | -1.20% | 14,210,678 |
| Sep 8, 2020 | $77.20 | $78.37 | $75.57 | $76.75 | -0.60% | 14,847,877 |
| Aug 31, 2020 | $79.20 | $80.10 | $76.34 | $77.21 | -2.72% | 17,778,131 |
| Aug 24, 2020 | $78.81 | $79.51 | $78.02 | $79.37 | +0.86% | 13,896,494 |
| Aug 17, 2020 | $76.86 | $78.84 | $76.83 | $78.69 | +2.13% | 14,933,615 |
| Aug 10, 2020 | $76.50 | $77.78 | $75.81 | $77.05 | +1.06% | 16,153,527 |
| Aug 3, 2020 | $76.70 | $77.27 | $75.60 | $76.24 | -1.24% | 15,394,417 |
| Jul 27, 2020 | $74.10 | $77.46 | $74.00 | $77.20 | +3.88% | 19,611,065 |
| Jul 20, 2020 | $74.97 | $75.24 | $72.61 | $74.32 | -1.17% | 15,793,061 |
| Jul 13, 2020 | $73.63 | $75.49 | $73.25 | $75.20 | +2.06% | 15,025,501 |
| Jul 6, 2020 | $73.72 | $74.62 | $72.69 | $73.68 | +0.55% | 18,572,572 |
| Jun 29, 2020 | $71.89 | $73.87 | $71.89 | $73.28 | +2.46% | 12,677,640 |
| Jun 22, 2020 | $73.39 | $73.87 | $71.21 | $71.52 | -2.51% | 17,734,860 |
| Jun 15, 2020 | $72.36 | $75.40 | $71.74 | $73.36 | +0.78% | 17,597,935 |
| Jun 8, 2020 | $71.94 | $75.00 | $71.76 | $72.79 | +0.54% | 25,273,017 |
| Jun 1, 2020 | $72.27 | $73.11 | $70.29 | $72.40 | +0.10% | 21,890,705 |
| May 26, 2020 | $71.34 | $72.58 | $69.10 | $72.33 | +2.23% | 19,289,924 |
| May 18, 2020 | $69.92 | $71.01 | $69.14 | $70.75 | +2.61% | 22,327,174 |
| May 11, 2020 | $69.53 | $70.00 | $65.54 | $68.95 | -0.61% | 23,562,812 |
| May 4, 2020 | $68.65 | $70.13 | $67.80 | $69.37 | +1.23% | 19,966,080 |
| Apr 27, 2020 | $71.92 | $71.95 | $68.31 | $68.53 | -4.02% | 22,223,900 |
| Apr 20, 2020 | $72.93 | $73.31 | $70.25 | $71.40 | -2.75% | 17,420,127 |
| Apr 13, 2020 | $69.63 | $73.89 | $69.21 | $73.42 | +5.02% | 18,990,433 |
| Apr 6, 2020 | $69.60 | $71.79 | $68.84 | $69.91 | +3.39% | 18,985,794 |
| Mar 30, 2020 | $65.99 | $68.69 | $64.09 | $67.62 | +3.62% | 25,380,883 |
| Mar 23, 2020 | $62.09 | $66.63 | $58.49 | $65.26 | +5.12% | 43,989,590 |
| Mar 16, 2020 | $62.16 | $72.14 | $61.39 | $62.08 | -10.16% | 45,523,548 |
| Mar 9, 2020 | $69.30 | $72.01 | $63.20 | $69.10 | -4.70% | 43,507,116 |
| Mar 2, 2020 | $68.51 | $75.47 | $68.51 | $72.51 | +7.31% | 34,820,565 |
| Feb 24, 2020 | $71.71 | $75.72 | $66.32 | $67.57 | -11.41% | 32,824,851 |
| Feb 18, 2020 | $76.61 | $76.69 | $74.25 | $76.27 | -0.55% | 15,750,100 |
| Feb 10, 2020 | $75.96 | $77.41 | $75.50 | $76.69 | +0.87% | 17,874,620 |
| Feb 3, 2020 | $74.06 | $76.60 | $74.06 | $76.03 | +3.05% | 24,566,942 |
| Jan 27, 2020 | $70.15 | $74.97 | $68.56 | $73.78 | +4.95% | 26,823,789 |
| Jan 21, 2020 | $71.07 | $71.38 | $70.00 | $70.30 | -1.24% | 14,881,525 |
| Jan 13, 2020 | $70.16 | $71.30 | $69.80 | $71.18 | +1.47% | 19,699,617 |
| Jan 6, 2020 | $68.08 | $70.43 | $67.48 | $70.15 | +3.13% | 21,504,180 |
| Dec 30, 2019 | $68.87 | $69.10 | $67.68 | $68.02 | -1.68% | 10,454,302 |
| Dec 23, 2019 | $69.01 | $69.34 | $68.26 | $69.18 | +0.48% | 9,030,000 |
| Dec 16, 2019 | $68.84 | $69.30 | $67.27 | $68.85 | +0.23% | 24,159,372 |
| Dec 9, 2019 | $68.25 | $68.87 | $66.94 | $68.69 | +0.66% | 19,519,989 |
| Dec 2, 2019 | $68.00 | $68.33 | $66.80 | $68.24 | +0.62% | 18,114,279 |
| Nov 25, 2019 | $66.83 | $67.98 | $66.34 | $67.82 | +1.66% | 10,436,714 |
| Nov 18, 2019 | $66.81 | $67.94 | $66.22 | $66.71 | +0.51% | 17,336,382 |
| Nov 11, 2019 | $66.40 | $67.08 | $65.95 | $66.37 | -0.39% | 17,535,686 |
| Nov 4, 2019 | $66.53 | $67.06 | $64.75 | $66.63 | -0.27% | 24,156,774 |
| Oct 28, 2019 | $68.64 | $68.96 | $65.58 | $66.81 | -2.34% | 20,692,629 |
| Oct 21, 2019 | $68.00 | $68.75 | $66.80 | $68.41 | +0.56% | 19,632,493 |
| Oct 14, 2019 | $70.61 | $70.79 | $67.37 | $68.03 | -3.52% | 19,291,232 |
| Oct 7, 2019 | $71.97 | $72.18 | $69.70 | $70.51 | -2.16% | 11,978,386 |
| Sep 30, 2019 | $73.15 | $74.28 | $70.07 | $72.07 | -1.62% | 15,429,751 |
| Sep 23, 2019 | $70.85 | $73.35 | $70.84 | $73.26 | +3.26% | 17,768,824 |
| Sep 16, 2019 | $70.10 | $71.26 | $68.97 | $70.95 | +0.34% | 19,685,304 |
| Sep 9, 2019 | $74.60 | $74.60 | $70.39 | $70.71 | -5.34% | 19,495,335 |
| Sep 3, 2019 | $73.67 | $75.00 | $73.46 | $74.70 | +0.74% | 10,151,055 |
| Aug 26, 2019 | $72.66 | $74.55 | $72.21 | $74.15 | +2.66% | 11,122,323 |
| Aug 19, 2019 | $73.01 | $73.88 | $71.81 | $72.23 | -0.07% | 12,567,579 |
| Aug 12, 2019 | $71.40 | $72.50 | $70.26 | $72.28 | +1.06% | 15,217,314 |
| Aug 5, 2019 | $70.99 | $72.09 | $68.41 | $71.52 | +0.45% | 20,012,310 |
| Jul 29, 2019 | $73.85 | $76.41 | $70.84 | $71.20 | -3.38% | 23,276,148 |
| Jul 22, 2019 | $72.84 | $73.78 | $71.13 | $73.69 | +1.36% | 18,598,499 |
| Jul 15, 2019 | $74.42 | $74.67 | $72.69 | $72.70 | -2.26% | 13,578,369 |
| Jul 8, 2019 | $73.13 | $74.43 | $72.69 | $74.38 | +1.70% | 15,083,406 |
| Jul 1, 2019 | $71.96 | $74.05 | $71.59 | $73.14 | +2.05% | 11,524,900 |
| Jun 24, 2019 | $73.54 | $74.25 | $71.40 | $71.67 | -1.75% | 17,431,789 |
| Jun 17, 2019 | $73.35 | $74.12 | $72.38 | $72.95 | -0.55% | 17,439,744 |
| Jun 10, 2019 | $73.86 | $74.09 | $71.99 | $73.35 | -0.86% | 15,142,151 |
| Jun 3, 2019 | $69.70 | $74.14 | $69.59 | $73.99 | +6.28% | 17,405,494 |
| May 28, 2019 | $71.29 | $71.61 | $69.44 | $69.62 | -2.22% | 11,773,585 |
| May 20, 2019 | $72.08 | $72.58 | $71.02 | $71.20 | -1.07% | 14,673,464 |
| May 13, 2019 | $70.88 | $73.10 | $70.60 | $71.97 | +0.66% | 16,256,453 |
| May 6, 2019 | $71.53 | $71.78 | $69.55 | $71.50 | -0.63% | 14,539,123 |
| Apr 29, 2019 | $71.25 | $72.85 | $70.79 | $71.95 | +0.91% | 15,965,353 |
| Apr 22, 2019 | $69.37 | $71.50 | $68.04 | $71.30 | +2.81% | 19,887,220 |
| Apr 15, 2019 | $68.51 | $69.39 | $68.43 | $69.35 | +0.84% | 12,093,522 |
| Apr 8, 2019 | $68.05 | $68.77 | $67.60 | $68.77 | +1.25% | 12,086,280 |
| Apr 1, 2019 | $68.38 | $68.68 | $67.25 | $67.92 | -0.90% | 15,482,700 |
| Mar 25, 2019 | $65.91 | $68.61 | $65.83 | $68.54 | +3.85% | 15,687,364 |
| Mar 18, 2019 | $67.25 | $67.35 | $64.89 | $66.00 | -1.79% | 16,982,428 |
| Mar 11, 2019 | $65.30 | $67.21 | $65.22 | $67.20 | +2.83% | 19,049,237 |
| Mar 4, 2019 | $66.31 | $66.33 | $64.78 | $65.35 | -0.98% | 16,505,400 |
| Feb 25, 2019 | $67.00 | $67.36 | $65.36 | $66.00 | -1.35% | 16,029,822 |
| Feb 19, 2019 | $66.44 | $67.47 | $66.12 | $66.90 | +0.63% | 15,831,281 |
| Feb 11, 2019 | $65.59 | $66.54 | $65.33 | $66.48 | +1.20% | 19,902,382 |
| Feb 4, 2019 | $65.29 | $65.69 | $64.50 | $65.69 | +0.98% | 17,518,872 |
| Jan 28, 2019 | $61.71 | $65.25 | $61.60 | $65.05 | +5.19% | 28,494,746 |
| Jan 22, 2019 | $62.13 | $63.60 | $60.96 | $61.84 | -1.26% | 23,920,418 |
| Jan 14, 2019 | $61.81 | $63.70 | $61.37 | $62.63 | +0.85% | 18,150,864 |
| Jan 7, 2019 | $59.44 | $62.54 | $59.31 | $62.10 | +4.33% | 21,974,648 |
| Dec 31, 2018 | $59.34 | $59.99 | $58.62 | $59.52 | -0.17% | 19,966,513 |
| Dec 24, 2018 | $59.96 | $60.35 | $57.51 | $59.62 | -0.48% | 22,486,673 |
| Dec 17, 2018 | $65.15 | $65.35 | $59.89 | $59.91 | -8.07% | 29,259,253 |
| Dec 10, 2018 | $63.00 | $65.88 | $62.18 | $65.17 | +3.92% | 22,121,031 |
| Dec 3, 2018 | $63.46 | $64.61 | $61.87 | $62.71 | -1.28% | 18,183,185 |
| Nov 26, 2018 | $62.02 | $63.59 | $61.91 | $63.52 | +2.82% | 18,247,497 |
| Nov 19, 2018 | $62.98 | $63.59 | $61.54 | $61.78 | -2.31% | 13,590,557 |
| Nov 12, 2018 | $62.98 | $63.74 | $61.13 | $63.24 | -0.88% | 30,337,041 |
| Nov 5, 2018 | $60.16 | $63.99 | $59.68 | $63.80 | +5.82% | 33,642,419 |
| Oct 29, 2018 | $59.13 | $60.91 | $57.41 | $60.29 | +1.19% | 36,452,526 |
| Oct 22, 2018 | $64.56 | $65.37 | $59.26 | $59.58 | -7.66% | 28,537,708 |
| Oct 15, 2018 | $62.42 | $65.53 | $62.02 | $64.52 | +3.17% | 22,962,597 |
| Oct 8, 2018 | $64.66 | $65.69 | $61.91 | $62.54 | -3.35% | 24,731,084 |
| Oct 1, 2018 | $66.96 | $67.80 | $64.52 | $64.71 | -3.35% | 15,281,708 |
| Sep 24, 2018 | $68.98 | $69.17 | $66.61 | $66.95 | -3.10% | 12,073,934 |
| Sep 17, 2018 | $68.00 | $69.29 | $67.89 | $69.09 | +1.62% | 16,602,608 |
| Sep 10, 2018 | $67.01 | $68.31 | $66.60 | $67.99 | +1.46% | 13,851,924 |
| Sep 4, 2018 | $65.74 | $67.17 | $64.95 | $67.01 | +0.90% | 14,766,634 |
| Aug 27, 2018 | $67.14 | $67.40 | $65.93 | $66.41 | -0.70% | 12,396,772 |
| Aug 20, 2018 | $67.62 | $67.89 | $66.34 | $66.88 | -0.92% | 11,059,890 |
| Aug 13, 2018 | $65.47 | $67.59 | $65.01 | $67.50 | +3.16% | 16,061,875 |
| Aug 6, 2018 | $67.45 | $67.61 | $65.27 | $65.43 | -3.07% | 12,447,467 |
| Jul 30, 2018 | $65.43 | $68.43 | $65.36 | $67.50 | +1.26% | 21,711,945 |
| Jul 23, 2018 | $65.96 | $67.92 | $64.92 | $66.66 | +1.08% | 25,406,662 |
| Jul 16, 2018 | $65.58 | $66.13 | $64.36 | $65.95 | +0.30% | 16,847,052 |
| Jul 9, 2018 | $65.45 | $65.90 | $64.70 | $65.75 | -0.05% | 14,240,246 |
| Jul 2, 2018 | $64.60 | $66.25 | $64.03 | $65.78 | +1.50% | 12,329,376 |
| Jun 25, 2018 | $64.32 | $65.67 | $64.20 | $64.81 | +0.28% | 19,675,068 |
| Jun 18, 2018 | $64.21 | $64.78 | $62.70 | $64.63 | -0.15% | 25,768,650 |
| Jun 11, 2018 | $63.35 | $64.77 | $62.67 | $64.73 | +2.19% | 24,771,936 |
| Jun 4, 2018 | $62.69 | $63.82 | $61.97 | $63.34 | +1.04% | 20,454,037 |
| May 29, 2018 | $63.67 | $64.63 | $62.28 | $62.69 | -1.66% | 17,840,724 |
| May 21, 2018 | $62.49 | $64.04 | $62.17 | $63.75 | +2.46% | 19,707,255 |
| May 14, 2018 | $62.70 | $62.84 | $61.28 | $62.22 | -0.78% | 24,265,915 |
| May 7, 2018 | $63.87 | $64.01 | $61.75 | $62.71 | -1.57% | 22,434,020 |
| Apr 30, 2018 | $65.92 | $66.15 | $62.84 | $63.71 | -4.31% | 30,453,436 |
| Apr 23, 2018 | $67.20 | $67.35 | $64.84 | $66.58 | -1.39% | 26,963,773 |
| Apr 16, 2018 | $71.95 | $72.61 | $67.43 | $67.52 | -5.70% | 25,400,845 |
| Apr 9, 2018 | $72.00 | $72.01 | $70.85 | $71.60 | -0.06% | 15,057,244 |
| Apr 2, 2018 | $71.32 | $72.41 | $69.92 | $71.64 | -0.06% | 17,476,162 |
| Mar 26, 2018 | $68.88 | $72.29 | $67.86 | $71.68 | +4.83% | 15,800,857 |
| Mar 19, 2018 | $69.97 | $71.30 | $68.26 | $68.38 | -1.78% | 18,043,578 |
| Mar 12, 2018 | $71.36 | $71.65 | $69.30 | $69.62 | -2.27% | 21,458,364 |
| Mar 5, 2018 | $68.99 | $71.57 | $68.97 | $71.24 | +2.84% | 16,313,423 |
| Feb 26, 2018 | $70.77 | $71.29 | $68.39 | $69.27 | -1.47% | 17,860,799 |
| Feb 20, 2018 | $70.80 | $70.97 | $69.14 | $70.30 | -1.62% | 11,245,751 |
| Feb 12, 2018 | $70.01 | $71.84 | $69.00 | $71.46 | +2.44% | 18,193,341 |
| Feb 5, 2018 | $72.34 | $72.98 | $68.19 | $69.76 | -3.69% | 28,372,240 |
| Jan 29, 2018 | $73.41 | $74.77 | $72.29 | $72.43 | -1.54% | 28,972,443 |
| Jan 22, 2018 | $76.87 | $77.55 | $72.45 | $73.56 | -5.08% | 26,139,914 |
| Jan 16, 2018 | $74.94 | $77.91 | $74.60 | $77.50 | +3.86% | 16,534,858 |
| Jan 8, 2018 | $75.16 | $75.87 | $74.21 | $74.62 | -1.06% | 11,691,014 |
| Jan 2, 2018 | $75.43 | $76.00 | $74.66 | $75.42 | -0.04% | 13,016,702 |
| Dec 26, 2017 | $75.15 | $75.73 | $74.98 | $75.45 | +0.40% | 5,852,516 |
| Dec 18, 2017 | $74.15 | $75.50 | $73.98 | $75.15 | +1.49% | 15,309,611 |
| Dec 11, 2017 | $73.14 | $74.66 | $72.41 | $74.05 | +1.00% | 17,560,855 |
| Dec 4, 2017 | $73.09 | $74.82 | $72.70 | $73.32 | +0.38% | 16,519,094 |
| Nov 27, 2017 | $72.29 | $73.08 | $71.31 | $73.04 | +1.43% | 18,226,947 |
| Nov 20, 2017 | $71.94 | $72.72 | $71.59 | $72.01 | +0.17% | 9,518,025 |
| Nov 13, 2017 | $73.26 | $73.83 | $71.78 | $71.89 | -1.80% | 16,861,011 |
| Nov 6, 2017 | $70.27 | $73.62 | $69.75 | $73.21 | +4.36% | 19,052,572 |
| Oct 30, 2017 | $70.14 | $71.14 | $69.05 | $70.15 | -0.36% | 19,584,552 |
| Oct 23, 2017 | $72.04 | $72.50 | $69.14 | $70.40 | -2.65% | 24,949,219 |
| Oct 16, 2017 | $75.89 | $76.10 | $72.00 | $72.32 | -4.83% | 16,580,032 |
| Oct 9, 2017 | $72.81 | $76.03 | $72.22 | $75.99 | +4.50% | 16,967,527 |
| Oct 2, 2017 | $73.02 | $73.61 | $72.32 | $72.72 | -0.18% | 12,017,889 |
| Sep 25, 2017 | $73.05 | $73.91 | $72.33 | $72.85 | +2.33% | 20,073,429 |
| Sep 18, 2017 | $72.28 | $73.22 | $71.00 | $71.19 | -1.51% | 11,514,071 |
| Sep 11, 2017 | $71.82 | $72.62 | $71.40 | $72.28 | +0.64% | 12,223,591 |
| Sep 5, 2017 | $71.10 | $72.29 | $70.77 | $71.82 | +0.73% | 10,871,605 |
| Aug 28, 2017 | $71.28 | $71.86 | $70.66 | $71.30 | +0.21% | 12,950,384 |
| Aug 21, 2017 | $71.08 | $71.96 | $70.69 | $71.15 | +0.18% | 12,787,613 |
| Aug 14, 2017 | $71.48 | $72.35 | $71.01 | $71.02 | -0.34% | 14,116,942 |
| Aug 7, 2017 | $71.46 | $72.08 | $71.21 | $71.26 | -0.31% | 11,035,181 |
| Jul 31, 2017 | $72.45 | $72.78 | $71.16 | $71.48 | -1.46% | 14,266,176 |
| Jul 24, 2017 | $73.06 | $74.59 | $71.47 | $72.54 | -1.00% | 22,415,143 |
| Jul 17, 2017 | $72.41 | $73.68 | $69.78 | $73.27 | +1.08% | 19,829,042 |
| Jul 10, 2017 | $73.27 | $73.69 | $71.79 | $72.49 | -1.16% | 14,116,716 |
| Jul 3, 2017 | $74.34 | $74.47 | $73.15 | $73.34 | -1.07% | 9,133,091 |
| Jun 26, 2017 | $76.15 | $76.19 | $74.04 | $74.13 | -2.36% | 14,022,655 |
| Jun 19, 2017 | $76.50 | $77.24 | $75.41 | $75.92 | -0.51% | 13,283,555 |
| Jun 12, 2017 | $75.86 | $76.60 | $75.06 | $76.31 | +0.71% | 13,736,041 |
| Jun 5, 2017 | $77.00 | $77.27 | $75.36 | $75.77 | -1.74% | 13,069,180 |
| May 30, 2017 | $75.52 | $77.11 | $75.24 | $77.11 | +2.20% | 15,941,565 |
| May 22, 2017 | $75.00 | $75.63 | $73.74 | $75.45 | +0.84% | 15,139,981 |
| May 15, 2017 | $71.30 | $76.86 | $71.28 | $74.82 | +5.01% | 38,438,210 |
| May 8, 2017 | $71.83 | $72.12 | $71.18 | $71.25 | -0.78% | 12,179,920 |
| May 1, 2017 | $72.29 | $72.56 | $70.66 | $71.81 | -0.32% | 18,518,017 |
| Apr 24, 2017 | $73.29 | $74.37 | $70.17 | $72.04 | -1.34% | 21,543,150 |
| Apr 17, 2017 | $73.64 | $74.88 | $72.92 | $73.02 | -0.87% | 14,943,002 |
| Apr 10, 2017 | $73.39 | $74.10 | $73.21 | $73.66 | +0.29% | 9,899,517 |
| Apr 3, 2017 | $73.10 | $74.05 | $72.93 | $73.45 | +0.36% | 18,638,505 |
| Mar 27, 2017 | $73.41 | $74.03 | $72.78 | $73.19 | -0.65% | 14,303,294 |
| Mar 20, 2017 | $73.80 | $74.44 | $73.35 | $73.67 | -0.39% | 14,766,375 |
| Mar 13, 2017 | $73.92 | $74.27 | $73.33 | $73.96 | -0.40% | 18,891,680 |
| Mar 6, 2017 | $73.24 | $74.34 | $73.11 | $74.26 | +0.91% | 18,777,867 |
| Feb 27, 2017 | $72.69 | $73.80 | $72.18 | $73.59 | +0.33% | 22,038,335 |
| Feb 21, 2017 | $72.76 | $75.09 | $72.64 | $73.35 | +1.90% | 30,030,477 |
| Feb 13, 2017 | $67.86 | $72.87 | $67.19 | $71.98 | +6.29% | 34,721,891 |
| Feb 6, 2017 | $66.08 | $67.85 | $65.45 | $67.72 | +2.65% | 18,073,250 |
| Jan 30, 2017 | $64.29 | $66.34 | $63.95 | $65.97 | +1.99% | 31,432,253 |
| Jan 23, 2017 | $67.70 | $68.50 | $63.43 | $64.68 | -4.81% | 28,224,507 |
| Jan 17, 2017 | $65.92 | $68.35 | $65.87 | $67.95 | +3.14% | 16,972,329 |
| Jan 9, 2017 | $67.02 | $67.10 | $65.00 | $65.88 | -2.20% | 15,152,110 |
| Jan 3, 2017 | $65.56 | $67.49 | $65.10 | $67.36 | +2.93% | 12,940,005 |
| Dec 27, 2016 | $66.20 | $66.42 | $65.28 | $65.44 | -1.25% | 8,866,070 |
| Dec 19, 2016 | $66.11 | $66.73 | $65.84 | $66.27 | +0.06% | 9,936,342 |
| Dec 12, 2016 | $66.28 | $67.30 | $64.99 | $66.23 | -0.09% | 19,548,673 |
| Dec 5, 2016 | $64.95 | $66.37 | $64.51 | $66.29 | +2.43% | 21,182,505 |
| Nov 28, 2016 | $66.39 | $66.75 | $64.46 | $64.72 | -2.72% | 18,941,291 |
| Nov 21, 2016 | $65.93 | $66.73 | $65.82 | $66.53 | +1.02% | 10,583,625 |
| Nov 14, 2016 | $67.14 | $67.36 | $65.50 | $65.86 | – | 20,721,530 |
Seasonality
CL 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 | 1.7% | 0.5% | 0.5% | 1.8% | 0.8% | 1.0% | 0.1% | 0.4% | -3.0% | -0.3% | 3.6% | 0.9% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 15.0% | 9.8% | -14.0% | 0.8% | 5.6% | 1.7% | 0.2% | -1.6% | -5.0% | 11.7% | ||
| 2025 | -4.1% | 5.2% | 2.8% | -1.1% | 0.8% | -2.2% | -7.2% | 0.3% | -4.9% | -3.0% | 4.3% | -1.7% |
| 2024 | 6.3% | 2.8% | 4.1% | 2.7% | 1.1% | 4.4% | 2.7% | 7.4% | -2.5% | -9.3% | 3.1% | -5.9% |
| 2023 | -4.8% | -1.7% | 2.5% | 6.9% | -6.8% | 3.6% | -0.4% | -3.7% | -3.2% | 6.3% | 4.9% | 1.2% |
| 2022 | -2.9% | -6.7% | -1.5% | 2.2% | 2.3% | 1.7% | -1.1% | -0.7% | -10.2% | 5.8% | 4.9% | 1.7% |
| 2021 | -8.3% | -3.6% | 4.8% | 2.9% | 3.8% | -2.9% | -1.7% | -1.9% | -3.0% | 1.4% | -1.5% | 13.8% |
| 2020 | 7.8% | -8.4% | -1.8% | 6.5% | 2.9% | 1.3% | 6.0% | 2.7% | -2.7% | 2.8% | 8.6% | -0.2% |
| 2019 | 9.4% | 1.8% | 4.1% | 6.9% | -4.4% | 2.9% | 0.7% | 3.4% | -0.9% | -6.1% | -1.1% | 1.5% |
| 2018 | -1.1% | -7.1% | 3.9% | -8.5% | -3.3% | 2.7% | 4.1% | -0.9% | 0.8% | -10.5% | 6.7% | -6.3% |
| 2017 | -0.7% | 13.0% | 0.3% | -1.0% | 6.0% | -2.9% | -2.1% | -0.8% | 1.7% | -2.8% | 2.8% | 4.1% |