Clean Harbors Inc (CLH) stock
CLHNYSEHazardous Waste ManagementFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3046% above fair value
$302.12−7.21 (-2.33%)
Close on Oct 30, 2026Market cap $15.95BP/E 36.6Yield –
Price history
Clean Harbors share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$302.12
-2.33% on the day
52-week range
$201.34 – $335.94
-10.1% from the high
Change over 52 weeks
+40.3%
From $215.31 on Oct 30, 2025
Average volume
446,521
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $318.76 | $323.16 | $300.84 | $302.12 | -5.22% | 3,585,208 |
| Oct 19, 2026 | $319.10 | $323.96 | $313.01 | $318.76 | -0.41% | 2,059,824 |
| Oct 12, 2026 | $317.33 | $323.21 | $314.74 | $320.06 | +0.99% | 2,197,965 |
| Oct 5, 2026 | $318.51 | $327.46 | $315.06 | $316.93 | -0.50% | 1,775,606 |
| Sep 28, 2026 | $313.19 | $319.80 | $308.32 | $318.51 | +1.75% | 1,799,947 |
| Sep 21, 2026 | $315.35 | $318.78 | $309.81 | $313.04 | -0.87% | 2,105,905 |
| Sep 14, 2026 | $324.63 | $325.92 | $311.88 | $315.80 | -2.17% | 2,136,836 |
| Sep 8, 2026 | $316.69 | $323.78 | $314.00 | $322.82 | +1.80% | 1,372,815 |
| Aug 31, 2026 | $310.97 | $320.26 | $310.00 | $317.10 | +2.06% | 1,906,582 |
| Aug 24, 2026 | $316.00 | $316.80 | $308.00 | $310.71 | -1.67% | 1,596,726 |
| Aug 17, 2026 | $320.32 | $328.68 | $314.52 | $315.98 | -1.86% | 2,690,165 |
| Aug 10, 2026 | $309.07 | $323.21 | $307.22 | $321.98 | +4.48% | 2,266,463 |
| Aug 3, 2026 | $313.16 | $317.03 | $303.46 | $308.17 | -1.51% | 1,992,330 |
| Jul 27, 2026 | $306.76 | $335.94 | $299.84 | $312.88 | +3.01% | 3,775,736 |
| Jul 20, 2026 | $312.42 | $314.88 | $299.16 | $303.74 | -2.20% | 1,872,320 |
| Jul 13, 2026 | $304.72 | $311.99 | $301.41 | $310.58 | +2.12% | 2,350,959 |
| Jul 6, 2026 | $291.84 | $304.97 | $290.59 | $304.13 | +4.44% | 1,794,985 |
| Jun 29, 2026 | $300.00 | $302.63 | $286.17 | $291.20 | -3.46% | 1,740,333 |
| Jun 22, 2026 | $287.41 | $305.46 | $282.39 | $301.65 | +4.52% | 2,565,280 |
| Jun 15, 2026 | $289.23 | $294.31 | $282.90 | $288.60 | +0.28% | 2,034,974 |
| Jun 8, 2026 | $283.16 | $295.92 | $278.05 | $287.78 | +1.68% | 2,759,079 |
| Jun 1, 2026 | $281.10 | $292.58 | $274.40 | $283.03 | +0.71% | 2,284,240 |
| May 26, 2026 | $287.77 | $290.41 | $279.23 | $281.03 | -2.05% | 2,128,755 |
| May 18, 2026 | $304.56 | $307.98 | $280.95 | $286.92 | -5.54% | 2,761,670 |
| May 11, 2026 | $291.88 | $308.66 | $289.87 | $303.76 | +4.33% | 2,582,424 |
| May 4, 2026 | $310.60 | $314.31 | $280.63 | $291.15 | -6.51% | 5,562,868 |
| Apr 27, 2026 | $308.72 | $314.07 | $303.77 | $311.43 | +0.79% | 1,600,372 |
| Apr 20, 2026 | $300.86 | $310.52 | $300.42 | $308.99 | +2.76% | 1,536,905 |
| Apr 13, 2026 | $302.23 | $306.89 | $294.92 | $300.70 | -0.51% | 2,922,675 |
| Apr 6, 2026 | $296.01 | $316.98 | $293.58 | $302.23 | +1.76% | 2,743,784 |
| Mar 30, 2026 | $282.60 | $299.55 | $277.58 | $297.00 | +6.45% | 1,876,697 |
| Mar 23, 2026 | $280.94 | $292.02 | $277.99 | $279.00 | +1.13% | 2,232,007 |
| Mar 16, 2026 | $290.76 | $294.71 | $275.00 | $275.88 | -4.52% | 3,051,046 |
| Mar 9, 2026 | $280.60 | $292.78 | $275.80 | $288.93 | +2.11% | 2,459,909 |
| Mar 2, 2026 | $291.25 | $298.12 | $281.79 | $282.97 | -3.49% | 2,661,810 |
| Feb 23, 2026 | $279.05 | $294.94 | $276.88 | $293.20 | +2.99% | 2,766,510 |
| Feb 17, 2026 | $273.91 | $288.81 | $265.76 | $284.69 | +3.97% | 3,714,606 |
| Feb 9, 2026 | $265.75 | $276.51 | $264.73 | $273.82 | +2.95% | 2,439,676 |
| Feb 2, 2026 | $259.91 | $267.79 | $256.44 | $265.98 | +2.34% | 2,382,519 |
| Jan 26, 2026 | $261.03 | $261.53 | $254.43 | $259.91 | +0.15% | 1,754,918 |
| Jan 20, 2026 | $261.44 | $264.26 | $255.67 | $259.51 | -1.73% | 1,667,475 |
| Jan 12, 2026 | $253.00 | $268.22 | $250.81 | $264.08 | +4.21% | 2,752,664 |
| Jan 5, 2026 | $243.29 | $254.45 | $240.29 | $253.42 | +4.10% | 2,114,722 |
| Dec 29, 2025 | $241.08 | $244.84 | $233.49 | $243.44 | +1.08% | 1,027,420 |
| Dec 22, 2025 | $239.70 | $241.85 | $237.81 | $240.83 | +0.64% | 1,073,880 |
| Dec 15, 2025 | $242.50 | $242.89 | $237.62 | $239.30 | -1.05% | 2,231,191 |
| Dec 8, 2025 | $237.39 | $243.52 | $235.12 | $241.84 | +1.89% | 2,122,179 |
| Dec 1, 2025 | $226.56 | $242.18 | $226.56 | $237.36 | +4.31% | 3,556,664 |
| Nov 24, 2025 | $215.96 | $229.25 | $213.85 | $227.56 | +4.85% | 2,345,731 |
| Nov 17, 2025 | $205.05 | $217.27 | $201.34 | $217.04 | +5.44% | 3,474,392 |
| Nov 10, 2025 | $207.23 | $209.96 | $202.59 | $205.85 | -1.00% | 2,611,357 |
| Nov 3, 2025 | $210.72 | $210.74 | $203.40 | $207.93 | -1.23% | 2,855,008 |
| Oct 27, 2025 | $245.38 | $248.07 | $207.89 | $210.51 | -14.20% | 6,293,221 |
| Oct 20, 2025 | $237.55 | $247.60 | $235.64 | $245.36 | +3.44% | 2,475,055 |
| Oct 13, 2025 | $233.85 | $239.26 | $228.42 | $237.20 | +1.39% | 2,889,925 |
| Oct 6, 2025 | $228.70 | $237.40 | $226.67 | $233.95 | +2.46% | 3,058,565 |
| Sep 29, 2025 | $232.09 | $234.37 | $226.23 | $228.34 | -1.56% | 1,899,310 |
| Sep 22, 2025 | $235.17 | $239.22 | $230.71 | $231.95 | -1.11% | 1,581,707 |
| Sep 15, 2025 | $236.35 | $239.06 | $231.44 | $234.56 | -0.62% | 2,292,511 |
| Sep 8, 2025 | $236.70 | $239.62 | $232.89 | $236.03 | -0.09% | 1,671,413 |
| Sep 2, 2025 | $240.58 | $247.19 | $235.75 | $236.25 | -2.46% | 1,594,464 |
| Aug 25, 2025 | $247.95 | $248.83 | $240.94 | $242.21 | -2.53% | 1,454,108 |
| Aug 18, 2025 | $243.35 | $249.50 | $241.64 | $248.49 | +2.20% | 1,199,097 |
| Aug 11, 2025 | $237.02 | $251.43 | $236.72 | $243.13 | +2.48% | 1,907,512 |
| Aug 4, 2025 | $235.02 | $244.49 | $234.08 | $237.25 | +1.32% | 2,150,508 |
| Jul 28, 2025 | $235.21 | $239.34 | $218.46 | $234.17 | -0.44% | 3,033,512 |
| Jul 21, 2025 | $227.97 | $235.88 | $225.81 | $235.21 | +3.27% | 1,640,731 |
| Jul 14, 2025 | $232.73 | $234.62 | $225.56 | $227.76 | -2.20% | 1,794,326 |
| Jul 7, 2025 | $234.17 | $235.84 | $228.75 | $232.88 | -0.54% | 1,641,349 |
| Jun 30, 2025 | $231.48 | $234.74 | $226.96 | $234.15 | +1.34% | 1,606,371 |
| Jun 23, 2025 | $226.04 | $233.37 | $224.89 | $231.05 | +2.23% | 1,951,237 |
| Jun 16, 2025 | $228.30 | $230.39 | $220.96 | $226.02 | -0.37% | 1,360,208 |
| Jun 9, 2025 | $226.22 | $228.38 | $222.41 | $226.86 | +0.39% | 1,583,491 |
| Jun 2, 2025 | $225.56 | $227.52 | $222.86 | $225.98 | -0.36% | 1,481,927 |
| May 26, 2025 | $226.14 | $229.86 | $223.76 | $226.79 | +0.12% | 1,257,964 |
| May 19, 2025 | $231.12 | $235.43 | $224.11 | $226.51 | -2.74% | 1,258,403 |
| May 12, 2025 | $230.39 | $233.04 | $225.62 | $232.90 | +3.21% | 1,652,873 |
| May 5, 2025 | $221.39 | $229.68 | $219.81 | $225.66 | +1.60% | 1,442,307 |
| Apr 28, 2025 | $211.89 | $223.50 | $203.75 | $222.11 | +4.80% | 2,653,903 |
| Apr 21, 2025 | $206.08 | $214.50 | $202.04 | $211.94 | +2.42% | 1,984,133 |
| Apr 14, 2025 | $203.30 | $208.00 | $199.66 | $206.94 | +3.32% | 2,181,064 |
| Apr 7, 2025 | $184.00 | $201.90 | $178.29 | $200.30 | +5.81% | 3,285,793 |
| Mar 31, 2025 | $194.96 | $206.07 | $184.52 | $189.30 | -3.98% | 3,126,057 |
| Mar 24, 2025 | $198.92 | $202.49 | $195.39 | $197.15 | +0.37% | 1,568,676 |
| Mar 17, 2025 | $192.16 | $199.75 | $192.16 | $196.43 | +1.83% | 2,138,528 |
| Mar 10, 2025 | $194.71 | $198.43 | $186.54 | $192.90 | -2.12% | 3,109,182 |
| Mar 3, 2025 | $214.10 | $215.86 | $192.37 | $197.07 | -7.72% | 2,728,336 |
| Feb 24, 2025 | $218.00 | $218.72 | $209.28 | $213.55 | -2.05% | 2,920,083 |
| Feb 18, 2025 | $228.79 | $230.61 | $210.44 | $218.01 | -5.12% | 5,028,694 |
| Feb 10, 2025 | $235.67 | $237.67 | $228.62 | $229.78 | -1.96% | 1,499,820 |
| Feb 3, 2025 | $228.47 | $238.24 | $227.54 | $234.37 | +0.59% | 1,406,155 |
| Jan 27, 2025 | $233.94 | $240.63 | $229.59 | $233.00 | -2.81% | 1,668,241 |
| Jan 21, 2025 | $244.06 | $247.51 | $238.05 | $239.74 | -0.54% | 1,235,445 |
| Jan 13, 2025 | $227.26 | $242.91 | $227.26 | $241.04 | +4.93% | 1,769,163 |
| Jan 6, 2025 | $232.52 | $235.00 | $227.01 | $229.71 | -0.89% | 1,355,795 |
| Dec 30, 2024 | $227.00 | $234.31 | $226.41 | $231.77 | +0.96% | 1,109,836 |
| Dec 23, 2024 | $230.01 | $233.02 | $226.01 | $229.57 | -0.42% | 801,730 |
| Dec 16, 2024 | $245.06 | $250.37 | $229.69 | $230.53 | -5.63% | 2,170,489 |
| Dec 9, 2024 | $247.95 | $253.15 | $238.66 | $244.28 | -1.50% | 1,496,136 |
| Dec 2, 2024 | $260.51 | $260.66 | $246.34 | $248.00 | -4.65% | 1,217,091 |
| Nov 25, 2024 | $255.03 | $263.43 | $255.03 | $260.09 | +3.01% | 1,128,208 |
| Nov 18, 2024 | $246.53 | $254.35 | $240.00 | $252.50 | +2.07% | 1,302,040 |
| Nov 11, 2024 | $264.13 | $265.72 | $247.15 | $247.39 | -4.95% | 1,296,181 |
| Nov 4, 2024 | $234.54 | $264.69 | $233.94 | $260.26 | +11.70% | 2,223,022 |
| Oct 28, 2024 | $254.71 | $267.11 | $220.10 | $233.00 | -8.22% | 3,422,474 |
| Oct 21, 2024 | $256.57 | $258.57 | $252.22 | $253.87 | -1.20% | 708,090 |
| Oct 14, 2024 | $260.00 | $261.81 | $254.75 | $256.96 | -0.61% | 1,035,398 |
| Oct 7, 2024 | $244.07 | $258.58 | $243.76 | $258.55 | +5.19% | 1,099,722 |
| Sep 30, 2024 | $237.53 | $248.00 | $237.53 | $245.79 | +3.09% | 1,013,402 |
| Sep 23, 2024 | $248.36 | $251.65 | $237.51 | $238.43 | -3.42% | 1,006,306 |
| Sep 16, 2024 | $244.09 | $247.74 | $238.60 | $246.88 | +1.19% | 920,341 |
| Sep 9, 2024 | $235.49 | $246.62 | $232.76 | $243.97 | +5.27% | 1,087,163 |
| Sep 3, 2024 | $244.21 | $244.99 | $231.22 | $231.76 | -5.75% | 945,218 |
| Aug 26, 2024 | $246.16 | $246.97 | $240.43 | $245.90 | +0.40% | 1,032,282 |
| Aug 19, 2024 | $236.73 | $247.24 | $235.82 | $244.91 | +3.49% | 867,246 |
| Aug 12, 2024 | $233.28 | $241.26 | $230.38 | $236.65 | +1.59% | 1,088,515 |
| Aug 5, 2024 | $222.28 | $235.62 | $220.00 | $232.94 | -0.88% | 1,375,524 |
| Jul 29, 2024 | $223.95 | $246.28 | $221.78 | $235.00 | +5.08% | 2,285,410 |
| Jul 22, 2024 | $228.39 | $236.32 | $222.13 | $223.63 | -1.80% | 1,366,443 |
| Jul 15, 2024 | $227.86 | $237.35 | $226.13 | $227.73 | +0.30% | 1,320,784 |
| Jul 8, 2024 | $223.12 | $229.99 | $219.75 | $227.06 | +2.01% | 1,388,588 |
| Jul 1, 2024 | $227.51 | $227.51 | $217.36 | $222.58 | -1.58% | 1,492,158 |
| Jun 24, 2024 | $227.99 | $231.15 | $224.54 | $226.15 | +0.01% | 1,763,036 |
| Jun 17, 2024 | $220.54 | $228.35 | $220.23 | $226.13 | +2.34% | 1,424,675 |
| Jun 10, 2024 | $212.32 | $223.53 | $212.02 | $220.97 | +3.31% | 1,400,124 |
| Jun 3, 2024 | $218.10 | $221.52 | $211.55 | $213.90 | -1.24% | 1,475,756 |
| May 28, 2024 | $217.81 | $217.87 | $210.50 | $216.59 | -0.58% | 1,021,605 |
| May 20, 2024 | $213.49 | $218.72 | $211.84 | $217.85 | +2.22% | 1,052,641 |
| May 13, 2024 | $211.83 | $216.73 | $210.18 | $213.11 | +0.84% | 1,246,347 |
| May 6, 2024 | $209.45 | $215.70 | $208.84 | $211.34 | +1.92% | 1,521,773 |
| Apr 29, 2024 | $193.95 | $210.26 | $189.32 | $207.35 | +6.88% | 2,212,028 |
| Apr 22, 2024 | $195.55 | $202.10 | $192.06 | $194.00 | +0.15% | 1,608,355 |
| Apr 15, 2024 | $199.41 | $199.41 | $190.13 | $193.71 | -1.56% | 1,258,673 |
| Apr 8, 2024 | $199.02 | $204.06 | $196.22 | $196.77 | -0.96% | 1,301,288 |
| Apr 1, 2024 | $200.75 | $201.15 | $193.76 | $198.67 | -1.31% | 1,468,034 |
| Mar 25, 2024 | $194.46 | $202.58 | $193.75 | $201.31 | +3.33% | 1,135,055 |
| Mar 18, 2024 | $188.62 | $197.21 | $188.37 | $194.83 | +3.72% | 1,465,714 |
| Mar 11, 2024 | $187.08 | $191.41 | $184.51 | $187.84 | -0.16% | 1,889,337 |
| Mar 4, 2024 | $184.30 | $193.03 | $183.84 | $188.14 | +2.24% | 1,377,352 |
| Feb 26, 2024 | $184.03 | $186.98 | $180.37 | $184.02 | -0.16% | 1,439,943 |
| Feb 20, 2024 | $184.98 | $189.06 | $176.02 | $184.32 | -1.04% | 2,386,964 |
| Feb 12, 2024 | $179.79 | $187.84 | $176.27 | $186.25 | +3.54% | 1,430,121 |
| Feb 5, 2024 | $171.69 | $180.22 | $169.62 | $179.88 | +4.06% | 1,354,462 |
| Jan 29, 2024 | $169.49 | $174.46 | $167.86 | $172.87 | +2.21% | 1,523,165 |
| Jan 22, 2024 | $170.86 | $174.55 | $167.28 | $169.13 | -0.38% | 1,746,886 |
| Jan 16, 2024 | $165.30 | $169.77 | $162.36 | $169.77 | +2.01% | 1,158,149 |
| Jan 8, 2024 | $164.70 | $168.61 | $163.09 | $166.42 | +1.04% | 1,335,092 |
| Jan 2, 2024 | $173.26 | $174.15 | $161.39 | $164.70 | -5.62% | 2,119,023 |
| Dec 26, 2023 | $176.86 | $179.12 | $173.02 | $174.51 | -1.28% | 1,047,560 |
| Dec 18, 2023 | $175.16 | $179.49 | $173.56 | $176.77 | +1.16% | 1,476,796 |
| Dec 11, 2023 | $171.95 | $178.52 | $171.71 | $174.75 | +2.01% | 1,856,083 |
| Dec 4, 2023 | $166.33 | $171.82 | $163.44 | $171.31 | +2.67% | 1,435,145 |
| Nov 27, 2023 | $162.89 | $166.91 | $158.42 | $166.86 | +2.42% | 2,180,464 |
| Nov 20, 2023 | $164.35 | $166.37 | $162.14 | $162.91 | -0.92% | 1,186,642 |
| Nov 13, 2023 | $161.01 | $168.38 | $159.92 | $164.43 | +1.96% | 1,260,576 |
| Nov 6, 2023 | $155.33 | $161.55 | $152.57 | $161.27 | +4.31% | 1,388,503 |
| Oct 30, 2023 | $151.91 | $156.87 | $132.92 | $154.60 | +2.37% | 2,733,198 |
| Oct 23, 2023 | $155.94 | $157.94 | $150.34 | $151.02 | -3.71% | 1,139,042 |
| Oct 16, 2023 | $159.97 | $165.94 | $155.81 | $156.84 | -1.61% | 1,300,003 |
| Oct 9, 2023 | $161.83 | $167.78 | $157.56 | $159.40 | -1.65% | 977,712 |
| Oct 2, 2023 | $167.14 | $167.16 | $157.77 | $162.08 | -3.15% | 1,106,707 |
| Sep 25, 2023 | $167.06 | $169.80 | $163.54 | $167.36 | +0.08% | 1,073,458 |
| Sep 18, 2023 | $168.16 | $172.11 | $166.40 | $167.22 | -0.55% | 1,015,929 |
| Sep 11, 2023 | $166.60 | $169.87 | $162.54 | $168.14 | +1.69% | 1,783,181 |
| Sep 5, 2023 | $171.50 | $171.68 | $164.84 | $165.35 | -4.63% | 1,409,258 |
| Aug 28, 2023 | $169.89 | $174.46 | $168.10 | $173.37 | +1.99% | 1,047,143 |
| Aug 21, 2023 | $171.53 | $172.74 | $168.26 | $169.98 | -0.90% | 989,900 |
| Aug 14, 2023 | $174.71 | $178.33 | $167.22 | $171.53 | -1.83% | 1,279,358 |
| Aug 7, 2023 | $167.67 | $176.63 | $167.10 | $174.73 | +4.55% | 2,119,652 |
| Jul 31, 2023 | $165.62 | $174.10 | $164.38 | $167.13 | +1.17% | 2,106,329 |
| Jul 24, 2023 | $169.14 | $170.86 | $164.39 | $165.19 | -2.34% | 1,489,444 |
| Jul 17, 2023 | $165.63 | $171.04 | $163.33 | $169.14 | +2.34% | 1,762,478 |
| Jul 10, 2023 | $167.31 | $172.54 | $163.09 | $165.27 | -1.44% | 2,050,865 |
| Jul 3, 2023 | $163.49 | $168.87 | $160.37 | $167.68 | +1.98% | 1,439,119 |
| Jun 26, 2023 | $155.08 | $164.80 | $153.81 | $164.43 | +5.80% | 1,675,990 |
| Jun 20, 2023 | $155.81 | $160.50 | $152.14 | $155.42 | -0.80% | 1,918,218 |
| Jun 12, 2023 | $156.11 | $158.39 | $152.92 | $156.67 | +0.19% | 2,173,931 |
| Jun 5, 2023 | $149.56 | $158.72 | $146.16 | $156.38 | +3.62% | 2,112,032 |
| May 30, 2023 | $145.28 | $151.30 | $139.14 | $150.91 | +4.02% | 1,844,905 |
| May 22, 2023 | $139.32 | $146.15 | $138.79 | $145.08 | +4.64% | 2,045,869 |
| May 15, 2023 | $138.60 | $142.18 | $137.07 | $138.65 | +0.10% | 1,316,812 |
| May 8, 2023 | $136.54 | $141.52 | $134.39 | $138.51 | +2.07% | 1,506,849 |
| May 1, 2023 | $145.16 | $147.76 | $129.70 | $135.70 | -6.52% | 3,074,397 |
| Apr 24, 2023 | $143.82 | $145.76 | $140.68 | $145.16 | +0.86% | 1,427,777 |
| Apr 17, 2023 | $143.54 | $146.05 | $142.35 | $143.92 | +0.26% | 1,599,687 |
| Apr 10, 2023 | $133.39 | $144.79 | $133.39 | $143.54 | +7.17% | 1,606,011 |
| Apr 3, 2023 | $141.80 | $143.79 | $132.96 | $133.94 | -6.05% | 1,540,438 |
| Mar 27, 2023 | $132.27 | $144.20 | $131.87 | $142.56 | +8.73% | 2,259,788 |
| Mar 20, 2023 | $134.73 | $139.45 | $129.93 | $131.11 | -2.39% | 1,926,396 |
| Mar 13, 2023 | $133.06 | $137.01 | $130.07 | $134.32 | -0.13% | 3,239,219 |
| Mar 6, 2023 | $136.33 | $140.69 | $133.91 | $134.49 | -1.45% | 2,991,534 |
| Feb 27, 2023 | $133.00 | $137.28 | $125.57 | $136.47 | +3.25% | 2,460,748 |
| Feb 21, 2023 | $134.01 | $136.74 | $130.93 | $132.17 | -1.90% | 1,931,281 |
| Feb 13, 2023 | $134.27 | $136.48 | $131.54 | $134.73 | +0.44% | 1,363,167 |
| Feb 6, 2023 | $130.95 | $134.50 | $130.11 | $134.14 | +1.69% | 1,753,640 |
| Jan 30, 2023 | $126.89 | $132.63 | $126.53 | $131.91 | +3.55% | 1,497,381 |
| Jan 23, 2023 | $125.00 | $131.08 | $124.80 | $127.39 | +2.07% | 1,402,388 |
| Jan 17, 2023 | $121.29 | $124.90 | $120.73 | $124.81 | +2.83% | 1,370,125 |
| Jan 9, 2023 | $116.17 | $121.83 | $113.57 | $121.38 | +5.50% | 1,255,296 |
| Jan 3, 2023 | $114.92 | $115.77 | $110.96 | $115.05 | +0.81% | 968,236 |
| Dec 27, 2022 | $114.68 | $115.76 | $113.00 | $114.12 | -0.58% | 565,441 |
| Dec 19, 2022 | $114.64 | $116.32 | $109.36 | $114.78 | -0.19% | 1,311,848 |
| Dec 12, 2022 | $116.70 | $122.68 | $114.45 | $115.00 | -1.00% | 2,286,832 |
| Dec 5, 2022 | $122.79 | $123.50 | $115.70 | $116.16 | -6.34% | 1,415,236 |
| Nov 28, 2022 | $122.58 | $125.41 | $114.86 | $124.02 | +0.53% | 2,338,543 |
| Nov 21, 2022 | $116.83 | $123.37 | $116.07 | $123.37 | +5.44% | 865,364 |
| Nov 14, 2022 | $115.02 | $118.25 | $111.09 | $117.00 | +1.25% | 2,157,271 |
| Nov 7, 2022 | $112.53 | $119.74 | $110.06 | $115.56 | +3.24% | 2,146,094 |
| Oct 31, 2022 | $122.18 | $123.80 | $110.85 | $111.93 | -8.91% | 3,547,045 |
| Oct 24, 2022 | $119.27 | $123.98 | $117.05 | $122.88 | +3.65% | 1,667,133 |
| Oct 17, 2022 | $116.45 | $119.57 | $113.82 | $118.55 | +3.66% | 1,853,786 |
| Oct 10, 2022 | $116.26 | $117.96 | $109.07 | $114.36 | -1.36% | 1,784,927 |
| Oct 3, 2022 | $111.45 | $119.44 | $111.02 | $115.94 | +5.42% | 2,523,272 |
| Sep 26, 2022 | $109.08 | $112.69 | $106.71 | $109.98 | +0.33% | 2,027,287 |
| Sep 19, 2022 | $114.35 | $118.78 | $108.10 | $109.62 | -5.49% | 2,200,813 |
| Sep 12, 2022 | $123.44 | $124.49 | $114.41 | $115.99 | -5.24% | 2,773,812 |
| Sep 6, 2022 | $116.75 | $123.34 | $115.26 | $122.41 | +4.82% | 1,638,028 |
| Aug 29, 2022 | $117.78 | $120.33 | $115.15 | $116.78 | -1.82% | 1,378,862 |
| Aug 22, 2022 | $114.97 | $124.33 | $114.24 | $118.95 | +1.63% | 1,929,187 |
| Aug 15, 2022 | $118.11 | $118.39 | $115.02 | $117.04 | -1.47% | 1,261,254 |
| Aug 8, 2022 | $111.00 | $118.92 | $108.91 | $118.79 | +7.90% | 2,338,938 |
| Aug 1, 2022 | $96.77 | $112.35 | $95.49 | $110.09 | +12.81% | 2,952,987 |
| Jul 25, 2022 | $91.74 | $98.37 | $90.80 | $97.59 | +6.61% | 1,159,199 |
| Jul 18, 2022 | $87.87 | $93.25 | $86.03 | $91.54 | +5.51% | 921,925 |
| Jul 11, 2022 | $87.02 | $88.45 | $83.56 | $86.76 | -1.76% | 934,083 |
| Jul 5, 2022 | $88.74 | $89.00 | $85.95 | $88.31 | -2.23% | 1,238,632 |
| Jun 27, 2022 | $87.15 | $90.37 | $85.72 | $90.32 | +3.91% | 1,192,544 |
| Jun 21, 2022 | $83.60 | $87.08 | $82.13 | $86.92 | +4.67% | 1,351,554 |
| Jun 13, 2022 | $88.71 | $89.14 | $81.56 | $83.04 | -8.64% | 1,935,089 |
| Jun 6, 2022 | $97.80 | $100.15 | $90.32 | $90.89 | -5.79% | 1,421,799 |
| May 31, 2022 | $93.14 | $96.73 | $91.66 | $96.48 | +3.25% | 1,440,193 |
| May 23, 2022 | $90.90 | $93.69 | $87.61 | $93.44 | +3.41% | 1,912,161 |
| May 16, 2022 | $89.72 | $92.44 | $87.32 | $90.36 | -0.54% | 1,963,383 |
| May 9, 2022 | $95.44 | $96.28 | $85.67 | $90.85 | -5.79% | 2,522,405 |
| May 2, 2022 | $104.38 | $105.02 | $94.73 | $96.43 | -8.10% | 3,103,264 |
| Apr 25, 2022 | $105.71 | $107.43 | $103.15 | $104.93 | -1.07% | 1,969,851 |
| Apr 18, 2022 | $107.55 | $112.19 | $106.02 | $106.06 | -1.67% | 1,090,823 |
| Apr 11, 2022 | $108.59 | $110.06 | $106.83 | $107.86 | -1.09% | 1,022,056 |
| Apr 4, 2022 | $112.28 | $113.50 | $108.34 | $109.05 | -3.44% | 2,996,421 |
| Mar 28, 2022 | $107.70 | $115.00 | $107.68 | $112.93 | +5.18% | 2,279,353 |
| Mar 21, 2022 | $109.00 | $110.39 | $105.65 | $107.37 | -1.31% | 3,586,672 |
| Mar 14, 2022 | $105.84 | $110.67 | $104.55 | $108.80 | +2.96% | 2,812,585 |
| Mar 7, 2022 | $99.48 | $109.48 | $96.40 | $105.67 | +6.11% | 3,647,110 |
| Feb 28, 2022 | $95.57 | $101.62 | $93.41 | $99.59 | +2.71% | 2,239,899 |
| Feb 22, 2022 | $93.81 | $102.00 | $88.80 | $96.96 | +1.50% | 2,872,477 |
| Feb 14, 2022 | $94.49 | $97.65 | $93.77 | $95.53 | +1.18% | 2,706,901 |
| Feb 7, 2022 | $91.37 | $98.89 | $91.15 | $94.42 | +3.54% | 1,875,405 |
| Jan 31, 2022 | $90.28 | $94.07 | $90.13 | $91.19 | +0.30% | 1,207,478 |
| Jan 24, 2022 | $90.68 | $95.07 | $87.11 | $90.92 | -2.39% | 1,723,487 |
| Jan 18, 2022 | $95.64 | $96.89 | $92.74 | $93.15 | -3.50% | 1,211,782 |
| Jan 10, 2022 | $96.93 | $101.37 | $95.47 | $96.53 | +0.74% | 1,975,284 |
| Jan 3, 2022 | $100.11 | $100.69 | $94.75 | $95.82 | -3.96% | 1,401,514 |
| Dec 27, 2021 | $95.60 | $100.32 | $95.20 | $99.77 | +4.41% | 934,101 |
| Dec 20, 2021 | $95.44 | $96.72 | $90.25 | $95.56 | -1.34% | 1,659,231 |
| Dec 13, 2021 | $98.35 | $100.82 | $96.32 | $96.86 | -0.95% | 1,864,658 |
| Dec 6, 2021 | $99.75 | $103.28 | $96.03 | $97.79 | -0.32% | 1,962,751 |
| Nov 29, 2021 | $111.02 | $111.02 | $96.97 | $98.10 | -10.43% | 2,633,362 |
| Nov 22, 2021 | $109.97 | $111.38 | $107.79 | $109.52 | +0.03% | 907,414 |
| Nov 15, 2021 | $106.47 | $110.05 | $106.20 | $109.49 | +3.19% | 1,409,585 |
| Nov 8, 2021 | $106.81 | $110.05 | $105.12 | $106.11 | +0.01% | 2,075,842 |
| Nov 1, 2021 | $113.35 | $118.89 | $103.87 | $106.10 | -5.72% | 2,320,359 |
| Oct 25, 2021 | $115.61 | $115.85 | $111.46 | $112.54 | -1.95% | 1,385,320 |
| Oct 18, 2021 | $107.88 | $115.32 | $107.24 | $114.78 | +6.36% | 1,492,208 |
| Oct 11, 2021 | $106.62 | $109.53 | $105.90 | $107.92 | +1.30% | 877,657 |
| Oct 4, 2021 | $107.99 | $109.26 | $104.41 | $106.54 | -0.81% | 1,363,987 |
| Sep 27, 2021 | $103.51 | $107.81 | $103.06 | $107.41 | +3.66% | 1,389,435 |
| Sep 20, 2021 | $97.02 | $105.02 | $96.08 | $103.62 | +4.65% | 1,187,464 |
| Sep 13, 2021 | $101.60 | $102.94 | $98.47 | $99.02 | -1.73% | 1,576,072 |
| Sep 7, 2021 | $102.23 | $102.53 | $100.01 | $100.76 | -1.85% | 700,936 |
| Aug 30, 2021 | $103.43 | $105.51 | $101.92 | $102.66 | -0.26% | 957,285 |
| Aug 23, 2021 | $101.81 | $103.46 | $100.59 | $102.93 | +1.98% | 1,064,469 |
| Aug 16, 2021 | $101.20 | $101.91 | $99.13 | $100.93 | -0.84% | 944,074 |
| Aug 9, 2021 | $100.16 | $103.87 | $98.87 | $101.78 | +1.98% | 1,425,470 |
| Aug 2, 2021 | $95.22 | $101.99 | $93.01 | $99.80 | +5.05% | 2,035,089 |
| Jul 26, 2021 | $93.23 | $95.05 | $92.02 | $95.00 | +2.36% | 989,104 |
| Jul 19, 2021 | $90.30 | $94.25 | $89.03 | $92.81 | +1.08% | 990,407 |
| Jul 12, 2021 | $92.03 | $93.90 | $91.16 | $91.82 | -0.75% | 1,089,440 |
| Jul 6, 2021 | $92.42 | $92.96 | $89.32 | $92.51 | -0.31% | 815,048 |
| Jun 28, 2021 | $92.17 | $94.17 | $89.98 | $92.80 | +0.31% | 1,632,712 |
| Jun 21, 2021 | $88.83 | $92.57 | $88.15 | $92.51 | +5.10% | 1,603,620 |
| Jun 14, 2021 | $95.00 | $95.20 | $87.87 | $88.02 | -7.26% | 1,316,063 |
| Jun 7, 2021 | $93.84 | $95.83 | $91.40 | $94.91 | +1.04% | 1,758,456 |
| Jun 1, 2021 | $93.69 | $94.42 | $91.53 | $93.93 | +0.89% | 1,002,171 |
| May 24, 2021 | $94.00 | $94.37 | $92.21 | $93.10 | -0.65% | 1,165,373 |
| May 17, 2021 | $93.43 | $94.73 | $89.99 | $93.71 | -0.09% | 1,025,488 |
| May 10, 2021 | $94.90 | $96.47 | $89.49 | $93.79 | -0.64% | 1,786,872 |
| May 3, 2021 | $89.58 | $96.19 | $88.26 | $94.39 | +6.10% | 1,787,724 |
| Apr 26, 2021 | $89.20 | $90.48 | $87.85 | $88.96 | +0.06% | 763,299 |
| Apr 19, 2021 | $88.81 | $89.23 | $86.17 | $88.91 | +0.15% | 925,764 |
| Apr 12, 2021 | $88.84 | $89.74 | $86.02 | $88.78 | +0.57% | 1,049,268 |
| Apr 5, 2021 | $87.17 | $88.74 | $86.03 | $88.28 | +2.47% | 1,173,230 |
| Mar 29, 2021 | $86.03 | $87.76 | $83.56 | $86.15 | -0.85% | 1,102,700 |
| Mar 22, 2021 | $86.22 | $87.19 | $81.30 | $86.89 | +0.43% | 1,683,047 |
| Mar 15, 2021 | $90.09 | $90.39 | $86.39 | $86.52 | -4.08% | 1,368,019 |
| Mar 8, 2021 | $87.55 | $91.94 | $87.01 | $90.20 | +3.73% | 2,022,408 |
| Mar 1, 2021 | $86.96 | $87.80 | $84.00 | $86.96 | +2.13% | 1,658,574 |
| Feb 22, 2021 | $84.12 | $90.36 | $84.12 | $85.15 | +0.53% | 1,989,189 |
| Feb 16, 2021 | $86.02 | $86.91 | $81.71 | $84.70 | -0.84% | 910,685 |
| Feb 8, 2021 | $83.00 | $86.94 | $81.80 | $85.42 | +4.31% | 1,321,896 |
| Feb 1, 2021 | $78.21 | $82.98 | $77.74 | $81.89 | +5.72% | 1,225,520 |
| Jan 25, 2021 | $83.87 | $84.75 | $75.65 | $77.46 | -7.60% | 1,357,389 |
| Jan 19, 2021 | $82.30 | $84.00 | $81.18 | $83.83 | +2.62% | 1,074,196 |
| Jan 11, 2021 | $81.01 | $83.91 | $79.87 | $81.69 | -0.37% | 1,087,365 |
| Jan 4, 2021 | $76.43 | $84.37 | $73.69 | $81.99 | +7.74% | 1,897,138 |
| Dec 28, 2020 | $76.53 | $77.16 | $74.55 | $76.10 | +1.06% | 1,079,389 |
| Dec 21, 2020 | $72.36 | $75.89 | $71.65 | $75.30 | +1.77% | 813,788 |
| Dec 14, 2020 | $73.74 | $74.50 | $72.05 | $73.99 | +1.70% | 1,706,836 |
| Dec 7, 2020 | $75.37 | $75.99 | $72.30 | $72.75 | -3.94% | 1,080,619 |
| Nov 30, 2020 | $74.14 | $76.26 | $71.50 | $75.73 | +1.51% | 1,576,256 |
| Nov 23, 2020 | $73.07 | $76.03 | $72.34 | $74.60 | +3.30% | 719,241 |
| Nov 16, 2020 | $73.08 | $74.06 | $70.75 | $72.22 | +1.08% | 1,379,406 |
| Nov 9, 2020 | $69.27 | $76.24 | $68.36 | $71.45 | +9.91% | 3,116,289 |
| Nov 2, 2020 | $53.86 | $66.61 | $53.05 | $65.01 | +22.73% | 2,319,862 |
| Oct 26, 2020 | $58.09 | $58.29 | $52.22 | $52.97 | -10.13% | 1,076,206 |
| Oct 19, 2020 | $59.77 | $60.87 | $55.41 | $58.94 | +0.36% | 1,343,488 |
| Oct 12, 2020 | $59.29 | $60.94 | $58.45 | $58.73 | -0.24% | 736,380 |
| Oct 5, 2020 | $58.31 | $59.81 | $57.62 | $58.87 | +1.71% | 1,019,111 |
| Sep 28, 2020 | $55.88 | $57.89 | $55.01 | $57.88 | +5.16% | 1,352,808 |
| Sep 21, 2020 | $54.41 | $55.51 | $52.29 | $55.04 | -1.61% | 1,840,835 |
| Sep 14, 2020 | $56.38 | $59.01 | $55.68 | $55.94 | +0.41% | 1,505,438 |
| Sep 8, 2020 | $57.00 | $58.16 | $54.91 | $55.71 | -2.93% | 1,014,402 |
| Aug 31, 2020 | $62.71 | $62.71 | $56.45 | $57.39 | -8.77% | 1,624,131 |
| Aug 24, 2020 | $61.16 | $63.17 | $59.67 | $62.91 | +3.33% | 1,363,775 |
| Aug 17, 2020 | $63.63 | $63.73 | $60.13 | $60.88 | -3.99% | 987,290 |
| Aug 10, 2020 | $64.39 | $67.00 | $62.91 | $63.41 | -1.31% | 1,074,376 |
| Aug 3, 2020 | $60.20 | $67.07 | $59.53 | $64.25 | +7.80% | 1,390,881 |
| Jul 27, 2020 | $59.38 | $61.45 | $58.06 | $59.60 | +0.07% | 821,315 |
| Jul 20, 2020 | $59.24 | $61.15 | $57.81 | $59.56 | +0.17% | 1,051,137 |
| Jul 13, 2020 | $56.51 | $60.77 | $55.45 | $59.46 | +6.25% | 1,236,273 |
| Jul 6, 2020 | $60.37 | $60.97 | $54.50 | $55.96 | -4.73% | 1,386,344 |
| Jun 29, 2020 | $58.49 | $60.84 | $58.13 | $58.74 | +2.00% | 1,393,608 |
| Jun 22, 2020 | $60.50 | $62.40 | $56.78 | $57.59 | -5.94% | 1,871,021 |
| Jun 15, 2020 | $56.06 | $63.71 | $55.26 | $61.23 | +4.42% | 1,596,986 |
| Jun 8, 2020 | $68.67 | $71.22 | $56.69 | $58.64 | -13.62% | 2,505,375 |
| Jun 1, 2020 | $59.82 | $70.09 | $58.55 | $67.89 | +14.31% | 2,135,601 |
| May 26, 2020 | $60.00 | $63.46 | $58.74 | $59.39 | +3.38% | 1,340,189 |
| May 18, 2020 | $52.30 | $58.62 | $51.95 | $57.45 | +15.83% | 2,279,094 |
| May 11, 2020 | $52.30 | $52.80 | $45.13 | $49.60 | -7.08% | 2,066,907 |
| May 4, 2020 | $50.66 | $54.23 | $49.03 | $53.38 | +3.41% | 2,189,440 |
| Apr 27, 2020 | $51.14 | $63.32 | $50.88 | $51.62 | +1.96% | 3,042,168 |
| Apr 20, 2020 | $51.96 | $52.00 | $45.80 | $50.63 | -5.47% | 1,911,383 |
| Apr 13, 2020 | $56.39 | $56.39 | $48.57 | $53.56 | -5.34% | 2,455,551 |
| Apr 6, 2020 | $47.85 | $57.95 | $46.77 | $56.58 | +23.65% | 2,060,509 |
| Mar 30, 2020 | $50.42 | $53.04 | $44.36 | $45.76 | -8.99% | 4,924,779 |
| Mar 23, 2020 | $41.63 | $52.60 | $38.01 | $50.28 | +20.78% | 2,889,122 |
| Mar 16, 2020 | $50.54 | $52.00 | $29.45 | $41.63 | -23.38% | 4,913,788 |
| Mar 9, 2020 | $61.00 | $62.19 | $47.81 | $54.33 | -17.87% | 5,570,951 |
| Mar 2, 2020 | $69.79 | $74.39 | $64.95 | $66.15 | -4.85% | 3,118,194 |
| Feb 24, 2020 | $85.42 | $86.18 | $67.80 | $69.52 | -20.52% | 2,788,655 |
| Feb 18, 2020 | $86.75 | $88.40 | $86.12 | $87.47 | +0.66% | 977,248 |
| Feb 10, 2020 | $83.83 | $87.00 | $82.39 | $86.90 | +3.28% | 1,552,855 |
| Feb 3, 2020 | $82.59 | $86.25 | $82.59 | $84.14 | +2.34% | 1,197,140 |
| Jan 27, 2020 | $84.57 | $86.51 | $81.84 | $82.22 | -3.97% | 1,308,352 |
| Jan 21, 2020 | $83.96 | $86.86 | $83.81 | $85.62 | +1.81% | 1,546,240 |
| Jan 13, 2020 | $82.78 | $84.85 | $81.49 | $84.10 | +1.53% | 1,872,277 |
| Jan 6, 2020 | $84.46 | $85.77 | $82.72 | $82.83 | -2.87% | 1,671,698 |
| Dec 30, 2019 | $86.13 | $86.70 | $82.40 | $85.28 | -1.08% | 1,427,445 |
| Dec 23, 2019 | $85.98 | $86.98 | $85.21 | $86.21 | +0.27% | 859,212 |
| Dec 16, 2019 | $84.14 | $85.99 | $82.83 | $85.98 | +2.75% | 2,602,940 |
| Dec 9, 2019 | $84.80 | $84.92 | $82.74 | $83.68 | -1.39% | 1,144,881 |
| Dec 2, 2019 | $82.85 | $88.01 | $82.05 | $84.86 | +2.67% | 1,382,484 |
| Nov 25, 2019 | $82.94 | $84.97 | $82.36 | $82.65 | -0.05% | 1,011,405 |
| Nov 18, 2019 | $84.10 | $86.15 | $80.70 | $82.69 | -1.89% | 1,453,207 |
| Nov 11, 2019 | $82.82 | $84.47 | $81.78 | $84.28 | +1.48% | 1,595,113 |
| Nov 4, 2019 | $82.50 | $85.63 | $82.14 | $83.05 | +1.42% | 1,986,389 |
| Oct 28, 2019 | $76.90 | $85.55 | $76.90 | $81.89 | +6.82% | 2,999,375 |
| Oct 21, 2019 | $79.38 | $79.88 | $76.24 | $76.66 | -2.49% | 1,076,565 |
| Oct 14, 2019 | $76.41 | $78.92 | $74.11 | $78.62 | +2.66% | 1,091,972 |
| Oct 7, 2019 | $73.78 | $77.41 | $71.31 | $76.58 | +3.26% | 1,234,726 |
| Sep 30, 2019 | $76.33 | $77.85 | $73.36 | $74.16 | -2.69% | 1,178,049 |
| Sep 23, 2019 | $76.32 | $77.78 | $75.65 | $76.21 | -0.70% | 1,566,634 |
| Sep 16, 2019 | $76.70 | $78.41 | $75.08 | $76.75 | -0.53% | 1,533,605 |
| Sep 9, 2019 | $74.69 | $77.95 | $73.96 | $77.16 | +3.92% | 1,821,621 |
| Sep 3, 2019 | $73.00 | $75.40 | $71.89 | $74.25 | +0.95% | 1,008,306 |
| Aug 26, 2019 | $72.28 | $75.40 | $71.67 | $73.55 | +2.68% | 1,508,177 |
| Aug 19, 2019 | $77.41 | $77.59 | $71.49 | $71.63 | -6.23% | 1,613,160 |
| Aug 12, 2019 | $76.47 | $78.02 | $74.06 | $76.39 | -0.77% | 2,228,590 |
| Aug 5, 2019 | $74.65 | $79.02 | $72.55 | $76.98 | +1.25% | 2,161,266 |
| Jul 29, 2019 | $72.90 | $80.06 | $71.39 | $76.03 | +4.01% | 2,018,330 |
| Jul 22, 2019 | $71.00 | $73.39 | $70.69 | $73.10 | +2.97% | 1,223,971 |
| Jul 15, 2019 | $70.00 | $71.73 | $69.03 | $70.99 | +1.73% | 1,369,411 |
| Jul 8, 2019 | $71.41 | $71.41 | $67.83 | $69.78 | -2.30% | 1,568,985 |
| Jul 1, 2019 | $71.86 | $72.28 | $69.61 | $71.42 | +0.45% | 805,198 |
| Jun 24, 2019 | $70.05 | $71.43 | $67.77 | $71.10 | +1.85% | 1,550,675 |
| Jun 17, 2019 | $66.44 | $71.18 | $66.17 | $69.81 | +5.14% | 1,589,395 |
| Jun 10, 2019 | $65.96 | $67.80 | $65.56 | $66.40 | +0.70% | 1,061,147 |
| Jun 3, 2019 | $64.34 | $67.07 | $63.88 | $65.94 | +2.84% | 1,186,931 |
| May 28, 2019 | $66.75 | $67.25 | $62.54 | $64.12 | -4.03% | 1,013,538 |
| May 20, 2019 | $67.48 | $69.45 | $66.27 | $66.81 | -1.42% | 1,496,258 |
| May 13, 2019 | $68.71 | $69.72 | $67.45 | $67.77 | -3.07% | 1,425,893 |
| May 6, 2019 | $70.60 | $71.86 | $68.01 | $69.92 | -2.66% | 1,967,566 |
| Apr 29, 2019 | $74.61 | $77.24 | $69.55 | $71.83 | -3.25% | 3,426,604 |
| Apr 22, 2019 | $72.07 | $75.01 | $71.97 | $74.24 | +2.88% | 2,737,232 |
| Apr 15, 2019 | $72.81 | $73.51 | $71.39 | $72.16 | -0.41% | 967,929 |
| Apr 8, 2019 | $72.01 | $73.96 | $71.34 | $72.46 | +0.64% | 2,261,201 |
| Apr 1, 2019 | $72.01 | $72.65 | $71.14 | $72.00 | +0.66% | 1,978,016 |
| Mar 25, 2019 | $70.36 | $72.26 | $69.68 | $71.53 | +1.74% | 2,143,918 |
| Mar 18, 2019 | $68.78 | $71.74 | $68.52 | $70.31 | +2.28% | 2,171,282 |
| Mar 11, 2019 | $67.62 | $69.55 | $67.28 | $68.74 | +1.66% | 2,005,252 |
| Mar 4, 2019 | $68.70 | $69.51 | $65.93 | $67.62 | -1.67% | 2,669,640 |
| Feb 25, 2019 | $60.00 | $69.31 | $59.63 | $68.77 | +14.87% | 3,546,952 |
| Feb 19, 2019 | $60.03 | $61.08 | $59.27 | $59.87 | -0.28% | 1,455,618 |
| Feb 11, 2019 | $57.75 | $60.55 | $57.75 | $60.04 | +4.06% | 2,140,156 |
| Feb 4, 2019 | $58.64 | $60.10 | $56.14 | $57.70 | -1.95% | 1,863,358 |
| Jan 28, 2019 | $58.01 | $60.07 | $56.85 | $58.85 | +0.53% | 2,282,761 |
| Jan 22, 2019 | $57.00 | $59.04 | $56.15 | $58.54 | +2.09% | 1,697,670 |
| Jan 14, 2019 | $55.25 | $57.58 | $54.34 | $57.34 | +3.07% | 2,300,242 |
| Jan 7, 2019 | $51.25 | $56.05 | $51.18 | $55.63 | +8.57% | 4,136,901 |
| Dec 31, 2018 | $48.31 | $51.94 | $48.13 | $51.24 | +6.22% | 2,328,790 |
| Dec 24, 2018 | $47.84 | $49.30 | $46.21 | $48.24 | +0.27% | 1,856,239 |
| Dec 17, 2018 | $55.43 | $55.43 | $48.04 | $48.11 | -13.36% | 3,247,883 |
| Dec 10, 2018 | $57.13 | $57.14 | $54.47 | $55.53 | -3.44% | 4,012,877 |
| Dec 3, 2018 | $65.25 | $65.97 | $56.97 | $57.51 | -10.88% | 2,701,576 |
| Nov 26, 2018 | $64.62 | $65.31 | $63.59 | $64.53 | +0.89% | 2,359,398 |
| Nov 19, 2018 | $66.25 | $67.19 | $63.15 | $63.96 | -3.46% | 1,056,503 |
| Nov 12, 2018 | $66.16 | $67.07 | $63.60 | $66.25 | +0.18% | 1,846,696 |
| Nov 5, 2018 | $64.85 | $66.90 | $63.76 | $66.13 | +2.13% | 1,569,611 |
| Oct 29, 2018 | $63.09 | $68.64 | $61.74 | $64.75 | +3.68% | 2,595,906 |
| Oct 22, 2018 | $66.55 | $66.68 | $60.80 | $62.45 | -5.91% | 2,319,346 |
| Oct 15, 2018 | $66.11 | $67.99 | $66.11 | $66.37 | +0.23% | 2,399,135 |
| Oct 8, 2018 | $70.35 | $71.28 | $65.47 | $66.22 | -5.82% | 2,758,020 |
| Oct 1, 2018 | $72.46 | $72.46 | $69.46 | $70.31 | -1.77% | 1,732,471 |
| Sep 24, 2018 | $69.51 | $72.39 | $69.22 | $71.58 | +3.29% | 1,956,188 |
| Sep 17, 2018 | $70.27 | $72.26 | $69.23 | $69.30 | -1.28% | 2,340,642 |
| Sep 10, 2018 | $72.10 | $72.50 | $69.01 | $70.20 | -2.54% | 2,501,282 |
| Sep 4, 2018 | $68.73 | $72.22 | $68.29 | $72.03 | +5.02% | 2,125,907 |
| Aug 27, 2018 | $67.77 | $69.36 | $67.72 | $68.59 | +1.33% | 2,473,745 |
| Aug 20, 2018 | $63.60 | $67.76 | $63.42 | $67.69 | +6.68% | 1,857,985 |
| Aug 13, 2018 | $61.93 | $63.72 | $61.55 | $63.45 | +2.45% | 1,348,762 |
| Aug 6, 2018 | $61.95 | $62.88 | $61.09 | $61.93 | +0.23% | 1,900,684 |
| Jul 30, 2018 | $56.36 | $64.71 | $55.76 | $61.79 | +9.65% | 3,653,020 |
| Jul 23, 2018 | $56.81 | $57.41 | $55.27 | $56.35 | -1.09% | 1,655,723 |
| Jul 16, 2018 | $57.26 | $57.36 | $55.50 | $56.97 | -0.54% | 1,383,924 |
| Jul 9, 2018 | $56.91 | $58.41 | $56.23 | $57.28 | +1.33% | 1,472,169 |
| Jul 2, 2018 | $55.34 | $56.89 | $54.90 | $56.53 | +1.76% | 1,065,342 |
| Jun 25, 2018 | $55.35 | $56.00 | $53.57 | $55.55 | +0.33% | 1,858,240 |
| Jun 18, 2018 | $52.68 | $55.41 | $52.47 | $55.37 | +4.41% | 2,550,079 |
| Jun 11, 2018 | $54.42 | $54.49 | $52.68 | $53.03 | -2.43% | 1,394,292 |
| Jun 4, 2018 | $53.81 | $54.35 | $52.77 | $54.35 | +1.23% | 1,563,333 |
| May 29, 2018 | $52.18 | $54.30 | $52.01 | $53.69 | +1.98% | 1,420,952 |
| May 21, 2018 | $51.35 | $53.99 | $51.18 | $52.65 | +3.11% | 2,357,215 |
| May 14, 2018 | $52.64 | $52.84 | $51.03 | $51.06 | -2.87% | 1,635,910 |
| May 7, 2018 | $51.40 | $52.81 | $50.78 | $52.57 | +2.24% | 1,868,609 |
| Apr 30, 2018 | $47.65 | $54.15 | $44.75 | $51.42 | +8.03% | 3,744,766 |
| Apr 23, 2018 | $48.11 | $49.08 | $47.49 | $47.60 | -1.24% | 1,689,140 |
| Apr 16, 2018 | $48.75 | $49.34 | $47.98 | $48.20 | -0.47% | 1,730,440 |
| Apr 9, 2018 | $48.86 | $49.18 | $47.87 | $48.43 | +0.10% | 2,117,016 |
| Apr 2, 2018 | $48.79 | $49.63 | $47.11 | $48.38 | -0.88% | 2,829,079 |
| Mar 26, 2018 | $49.38 | $49.74 | $48.01 | $48.81 | +0.21% | 1,452,143 |
| Mar 19, 2018 | $50.87 | $52.13 | $48.66 | $48.71 | -4.32% | 1,177,616 |
| Mar 12, 2018 | $52.92 | $53.62 | $49.49 | $50.91 | -3.80% | 1,617,148 |
| Mar 5, 2018 | $49.05 | $53.05 | $49.05 | $52.92 | +7.21% | 1,736,310 |
| Feb 26, 2018 | $51.42 | $52.22 | $46.62 | $49.36 | -3.46% | 2,262,117 |
| Feb 20, 2018 | $52.21 | $53.33 | $50.41 | $51.13 | -2.42% | 1,005,093 |
| Feb 12, 2018 | $49.39 | $52.68 | $48.97 | $52.40 | +6.94% | 1,524,792 |
| Feb 5, 2018 | $53.23 | $53.64 | $47.95 | $49.00 | -8.74% | 2,482,972 |
| Jan 29, 2018 | $56.31 | $56.72 | $53.58 | $53.69 | -5.02% | 1,347,417 |
| Jan 22, 2018 | $55.16 | $57.97 | $54.61 | $56.53 | +2.47% | 1,283,015 |
| Jan 16, 2018 | $55.61 | $56.67 | $54.49 | $55.17 | -0.68% | 1,272,378 |
| Jan 8, 2018 | $54.55 | $55.72 | $54.19 | $55.55 | +1.78% | 1,334,839 |
| Jan 2, 2018 | $54.43 | $55.88 | $53.09 | $54.58 | +0.70% | 1,295,336 |
| Dec 26, 2017 | $53.75 | $55.00 | $52.39 | $54.20 | +0.74% | 1,500,381 |
| Dec 18, 2017 | $52.59 | $54.20 | $52.52 | $53.80 | +3.12% | 1,368,263 |
| Dec 11, 2017 | $53.39 | $53.55 | $51.87 | $52.17 | -1.95% | 1,666,607 |
| Dec 4, 2017 | $54.19 | $54.44 | $53.09 | $53.21 | -0.93% | 1,748,779 |
| Nov 27, 2017 | $52.87 | $54.35 | $52.50 | $53.71 | +1.68% | 2,326,990 |
| Nov 20, 2017 | $51.48 | $53.05 | $51.43 | $52.82 | +2.58% | 1,019,779 |
| Nov 13, 2017 | $53.45 | $53.97 | $51.49 | $51.49 | -3.94% | 1,489,964 |
| Nov 6, 2017 | $53.19 | $54.41 | $52.88 | $53.60 | +0.68% | 1,475,711 |
| Oct 30, 2017 | $52.68 | $56.13 | $51.63 | $53.24 | +0.26% | 2,493,164 |
| Oct 23, 2017 | $56.22 | $56.66 | $52.94 | $53.10 | -5.53% | 1,801,651 |
| Oct 16, 2017 | $56.48 | $56.85 | $55.69 | $56.21 | -0.58% | 761,536 |
| Oct 9, 2017 | $56.39 | $56.88 | $55.46 | $56.54 | +0.16% | 772,196 |
| Oct 2, 2017 | $56.95 | $58.22 | $56.23 | $56.45 | -0.44% | 1,466,436 |
| Sep 25, 2017 | $54.69 | $56.75 | $54.37 | $56.70 | +3.64% | 1,167,965 |
| Sep 18, 2017 | $54.52 | $55.35 | $53.75 | $54.71 | +0.48% | 1,348,461 |
| Sep 11, 2017 | $56.18 | $56.64 | $53.53 | $54.45 | -1.91% | 1,535,365 |
| Sep 5, 2017 | $53.83 | $55.52 | $53.72 | $55.51 | +3.04% | 1,315,618 |
| Aug 28, 2017 | $51.95 | $55.88 | $51.78 | $53.87 | +4.83% | 2,042,360 |
| Aug 21, 2017 | $50.21 | $51.61 | $49.63 | $51.39 | +2.27% | 996,100 |
| Aug 14, 2017 | $52.35 | $53.52 | $49.93 | $50.25 | -3.33% | 2,775,771 |
| Aug 7, 2017 | $55.20 | $55.44 | $51.94 | $51.98 | -4.04% | 968,415 |
| Jul 31, 2017 | $57.10 | $58.02 | $52.11 | $54.17 | -4.95% | 1,847,337 |
| Jul 24, 2017 | $56.39 | $58.28 | $55.73 | $56.99 | +1.08% | 1,186,203 |
| Jul 17, 2017 | $55.45 | $56.98 | $54.99 | $56.38 | +1.70% | 838,716 |
| Jul 10, 2017 | $54.44 | $56.04 | $54.10 | $55.44 | +1.39% | 1,120,420 |
| Jul 3, 2017 | $56.04 | $56.49 | $54.20 | $54.68 | -2.06% | 518,913 |
| Jun 26, 2017 | $53.44 | $56.32 | $53.27 | $55.83 | +4.57% | 1,468,590 |
| Jun 19, 2017 | $56.81 | $57.27 | $53.17 | $53.39 | -5.72% | 2,080,566 |
| Jun 12, 2017 | $59.26 | $59.86 | $55.94 | $56.63 | -4.28% | 1,357,190 |
| Jun 5, 2017 | $59.16 | $59.53 | $57.89 | $59.16 | -0.29% | 1,207,856 |
| May 30, 2017 | $57.82 | $59.74 | $57.52 | $59.33 | +2.45% | 1,434,224 |
| May 22, 2017 | $57.52 | $58.67 | $57.37 | $57.91 | +0.94% | 856,894 |
| May 15, 2017 | $58.48 | $59.00 | $56.26 | $57.37 | -1.71% | 990,283 |
| May 8, 2017 | $60.83 | $61.49 | $58.36 | $58.37 | -4.83% | 1,588,041 |
| May 1, 2017 | $58.45 | $61.62 | $57.30 | $61.33 | +5.54% | 1,703,073 |
| Apr 24, 2017 | $57.91 | $59.47 | $57.78 | $58.11 | +1.72% | 1,192,019 |
| Apr 17, 2017 | $56.01 | $58.44 | $55.96 | $57.13 | +2.64% | 1,481,196 |
| Apr 10, 2017 | $56.50 | $57.29 | $55.60 | $55.66 | -1.59% | 965,955 |
| Apr 3, 2017 | $55.83 | $57.01 | $54.25 | $56.56 | +1.69% | 2,157,176 |
| Mar 27, 2017 | $53.96 | $55.89 | $53.10 | $55.62 | +2.26% | 1,403,959 |
| Mar 20, 2017 | $57.47 | $57.47 | $54.26 | $54.39 | -5.38% | 1,522,378 |
| Mar 13, 2017 | $55.81 | $57.89 | $54.99 | $57.48 | +2.99% | 1,811,020 |
| Mar 6, 2017 | $56.76 | $57.09 | $55.24 | $55.81 | -2.26% | 1,816,427 |
| Feb 27, 2017 | $57.37 | $59.17 | $56.84 | $57.10 | -0.21% | 2,411,759 |
| Feb 21, 2017 | $55.52 | $57.67 | $53.49 | $57.22 | +3.27% | 2,332,288 |
| Feb 13, 2017 | $54.83 | $55.69 | $54.46 | $55.41 | +0.98% | 1,468,802 |
| Feb 6, 2017 | $54.93 | $55.35 | $53.41 | $54.87 | -0.54% | 1,532,484 |
| Jan 30, 2017 | $53.60 | $56.19 | $52.77 | $55.17 | +2.43% | 3,113,104 |
| Jan 23, 2017 | $53.33 | $54.28 | $52.93 | $53.86 | +0.50% | 1,897,243 |
| Jan 17, 2017 | $53.99 | $54.52 | $53.19 | $53.59 | -1.03% | 1,030,491 |
| Jan 9, 2017 | $56.40 | $56.46 | $53.52 | $54.15 | -3.99% | 2,010,886 |
| Jan 3, 2017 | $55.90 | $56.90 | $55.22 | $56.40 | +1.35% | 1,776,379 |
| Dec 27, 2016 | $56.81 | $57.12 | $55.42 | $55.65 | -2.02% | 948,420 |
| Dec 19, 2016 | $57.65 | $58.23 | $56.17 | $56.80 | -1.70% | 2,064,408 |
| Dec 12, 2016 | $55.67 | $57.80 | $55.32 | $57.78 | +4.07% | 3,016,853 |
| Dec 5, 2016 | $53.62 | $56.30 | $53.56 | $55.52 | +3.78% | 2,026,129 |
| Nov 28, 2016 | $51.70 | $54.19 | $51.49 | $53.50 | +3.36% | 2,550,425 |
| Nov 21, 2016 | $49.53 | $51.94 | $49.42 | $51.76 | +5.16% | 1,262,008 |
| Nov 14, 2016 | $48.12 | $49.95 | $48.05 | $49.22 | – | 1,726,019 |
Seasonality
CLH 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 | 3.5% | 2.1% | -0.3% | 2.2% | 1.2% | 3.6% | 4.0% | 4.9% | -0.8% | -1.4% | 5.1% | -2.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 10.8% | 12.8% | -2.2% | 9.1% | -10.1% | 6.3% | 4.7% | 0.8% | -1.6% | -2.6% | ||
| 2025 | 1.2% | -8.3% | -7.7% | 8.5% | 6.0% | 1.9% | 2.0% | 2.7% | -4.1% | -9.3% | 8.1% | 3.0% |
| 2024 | -3.8% | 8.4% | 10.5% | -5.9% | 14.3% | 4.4% | 5.6% | 3.0% | -1.7% | -4.3% | 12.5% | -11.5% |
| 2023 | 14.2% | 1.4% | 7.9% | 1.8% | -3.3% | 17.1% | 1.1% | 1.9% | -1.2% | -8.2% | 5.2% | 7.9% |
| 2022 | -7.2% | 3.1% | 17.0% | -6.0% | -11.0% | -6.1% | 11.3% | 20.3% | -6.3% | 11.3% | -2.0% | -4.9% |
| 2021 | 1.8% | 9.9% | -1.3% | 5.8% | 4.7% | 0.0% | 2.0% | 8.0% | 1.2% | 8.3% | -9.9% | -1.6% |
| 2020 | -4.1% | -15.4% | -26.2% | 4.1% | 11.2% | 1.0% | -0.6% | 2.5% | -8.3% | -5.5% | 36.6% | 5.2% |
| 2019 | 20.0% | 14.8% | 5.2% | 6.2% | -15.6% | 10.9% | 9.4% | -5.5% | 5.0% | 6.8% | 0.2% | 3.8% |
| 2018 | 2.1% | -9.8% | -2.2% | -6.2% | 15.7% | 4.8% | 2.5% | 20.5% | 4.4% | -4.9% | -5.2% | -23.5% |
| 2017 | -0.3% | 4.4% | -4.0% | 4.5% | 0.5% | -4.4% | 1.7% | -4.8% | 4.8% | -5.6% | 0.7% | 0.6% |