Clorox Co (CLX) stock
CLXNYSESpecialty Cleaning, Polishing and Sanitation PreparationsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 7, 2026Score 14/3039% below fair value
$88.00−0.67 (-0.76%)
Close on Oct 30, 2026Market cap $10.64BP/E 18.3Yield 5.64%
Price history
Clorox share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.00
-0.76% on the day
52-week range
$79.12 – $128.90
-31.7% from the high
Change over 52 weeks
-21.7%
From $112.46 on Oct 30, 2025
Average volume
2.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.22 | $90.78 | $85.25 | $88.00 | +1.85% | 14,476,600 |
| Oct 19, 2026 | $85.70 | $88.70 | $84.43 | $86.40 | -0.79% | 11,302,049 |
| Oct 12, 2026 | $83.48 | $87.67 | $82.88 | $87.09 | +3.93% | 11,690,048 |
| Oct 5, 2026 | $80.96 | $84.73 | $80.82 | $83.80 | +4.22% | 12,282,108 |
| Sep 28, 2026 | $82.80 | $83.32 | $79.12 | $80.41 | -4.05% | 14,690,835 |
| Sep 21, 2026 | $83.54 | $87.66 | $81.60 | $83.80 | +0.84% | 15,436,858 |
| Sep 14, 2026 | $88.76 | $89.92 | $83.09 | $83.10 | -5.31% | 17,264,723 |
| Sep 8, 2026 | $92.81 | $93.85 | $85.72 | $87.76 | -5.70% | 14,455,073 |
| Aug 31, 2026 | $102.17 | $102.17 | $92.63 | $93.06 | -9.24% | 23,959,109 |
| Aug 24, 2026 | $107.18 | $109.42 | $102.25 | $102.53 | -3.90% | 8,374,332 |
| Aug 17, 2026 | $105.00 | $108.95 | $104.30 | $106.69 | +0.94% | 11,396,018 |
| Aug 10, 2026 | $104.84 | $108.60 | $104.15 | $105.70 | +0.52% | 13,904,297 |
| Aug 3, 2026 | $97.32 | $107.69 | $96.58 | $105.15 | +10.07% | 16,616,220 |
| Jul 27, 2026 | $96.49 | $101.37 | $94.20 | $95.53 | -0.02% | 12,776,643 |
| Jul 20, 2026 | $97.00 | $97.64 | $93.05 | $95.55 | -0.80% | 9,586,413 |
| Jul 13, 2026 | $97.00 | $100.46 | $92.88 | $96.32 | -0.25% | 14,082,406 |
| Jul 6, 2026 | $96.94 | $99.48 | $92.44 | $96.56 | -0.72% | 11,191,558 |
| Jun 29, 2026 | $97.23 | $98.20 | $93.19 | $97.26 | -0.29% | 7,704,008 |
| Jun 22, 2026 | $95.00 | $97.87 | $90.50 | $97.54 | +1.82% | 12,415,333 |
| Jun 15, 2026 | $96.98 | $98.34 | $94.44 | $95.80 | -1.05% | 11,973,696 |
| Jun 8, 2026 | $93.05 | $100.73 | $92.78 | $96.82 | +2.85% | 12,133,865 |
| Jun 1, 2026 | $89.00 | $94.37 | $87.91 | $94.14 | +4.58% | 13,832,731 |
| May 26, 2026 | $95.20 | $98.56 | $89.91 | $90.02 | -5.35% | 11,722,020 |
| May 18, 2026 | $90.32 | $96.16 | $90.32 | $95.11 | +5.15% | 11,769,975 |
| May 11, 2026 | $92.00 | $93.19 | $88.48 | $90.45 | -1.86% | 13,010,100 |
| May 4, 2026 | $87.51 | $93.46 | $84.70 | $92.16 | +5.80% | 22,034,635 |
| Apr 27, 2026 | $98.29 | $98.55 | $86.01 | $87.11 | -11.72% | 27,865,236 |
| Apr 20, 2026 | $103.67 | $103.72 | $96.58 | $98.68 | -5.64% | 12,779,536 |
| Apr 13, 2026 | $104.85 | $106.86 | $101.57 | $104.58 | -0.66% | 9,692,027 |
| Apr 6, 2026 | $100.80 | $108.89 | $100.50 | $105.28 | +4.09% | 10,113,877 |
| Mar 30, 2026 | $101.54 | $105.53 | $100.16 | $101.14 | -0.88% | 10,320,757 |
| Mar 23, 2026 | $108.70 | $108.75 | $101.28 | $102.04 | -3.87% | 10,538,622 |
| Mar 16, 2026 | $111.95 | $113.12 | $105.23 | $106.15 | -4.09% | 12,272,182 |
| Mar 9, 2026 | $113.50 | $116.75 | $108.51 | $110.68 | -3.47% | 10,066,154 |
| Mar 2, 2026 | $125.67 | $127.46 | $110.25 | $114.66 | -9.83% | 11,004,062 |
| Feb 23, 2026 | $122.60 | $128.90 | $122.33 | $127.16 | +2.88% | 8,536,308 |
| Feb 17, 2026 | $126.50 | $127.50 | $120.94 | $123.60 | -1.86% | 8,378,026 |
| Feb 9, 2026 | $118.16 | $126.77 | $118.16 | $125.94 | +5.51% | 10,673,369 |
| Feb 2, 2026 | $112.92 | $120.87 | $111.33 | $119.36 | +5.82% | 14,831,299 |
| Jan 26, 2026 | $113.00 | $113.40 | $108.30 | $112.79 | -0.61% | 11,330,655 |
| Jan 20, 2026 | $109.00 | $115.47 | $107.50 | $113.48 | +3.18% | 9,940,258 |
| Jan 12, 2026 | $106.33 | $112.20 | $106.33 | $109.98 | +3.57% | 10,073,025 |
| Jan 5, 2026 | $100.26 | $106.37 | $98.75 | $106.19 | +5.29% | 12,497,433 |
| Dec 29, 2025 | $98.45 | $101.84 | $98.12 | $100.85 | +2.35% | 8,556,606 |
| Dec 22, 2025 | $98.00 | $98.80 | $96.66 | $98.53 | +0.22% | 6,436,764 |
| Dec 15, 2025 | $104.02 | $104.24 | $98.22 | $98.31 | -5.48% | 18,797,540 |
| Dec 8, 2025 | $104.00 | $104.86 | $100.93 | $104.01 | -0.85% | 9,512,220 |
| Dec 1, 2025 | $107.56 | $107.99 | $104.62 | $104.90 | -2.82% | 8,535,261 |
| Nov 24, 2025 | $103.50 | $108.18 | $102.74 | $107.94 | +3.87% | 9,287,810 |
| Nov 17, 2025 | $103.40 | $105.61 | $98.20 | $103.92 | +0.23% | 14,921,284 |
| Nov 10, 2025 | $107.02 | $107.32 | $103.43 | $103.68 | -3.43% | 9,582,041 |
| Nov 3, 2025 | $112.04 | $113.20 | $106.14 | $107.36 | -4.53% | 14,390,929 |
| Oct 27, 2025 | $115.85 | $116.83 | $110.61 | $112.46 | -2.93% | 9,576,853 |
| Oct 20, 2025 | $119.80 | $121.12 | $115.83 | $115.85 | -3.23% | 7,735,656 |
| Oct 13, 2025 | $119.96 | $121.79 | $117.22 | $119.72 | -0.35% | 6,821,430 |
| Oct 6, 2025 | $123.19 | $123.29 | $117.53 | $120.14 | -2.48% | 7,899,334 |
| Sep 29, 2025 | $124.71 | $124.75 | $121.35 | $123.19 | -0.96% | 7,816,615 |
| Sep 22, 2025 | $122.00 | $124.76 | $117.64 | $124.39 | +2.24% | 9,344,373 |
| Sep 15, 2025 | $123.71 | $127.17 | $121.66 | $121.66 | -1.50% | 11,289,158 |
| Sep 8, 2025 | $126.73 | $126.95 | $122.83 | $123.51 | -2.77% | 7,708,667 |
| Sep 2, 2025 | $118.74 | $128.15 | $117.87 | $127.03 | +7.47% | 10,851,835 |
| Aug 25, 2025 | $120.35 | $120.71 | $116.53 | $118.20 | -1.75% | 9,505,964 |
| Aug 18, 2025 | $122.02 | $123.20 | $119.26 | $120.31 | -1.52% | 8,475,160 |
| Aug 11, 2025 | $124.89 | $125.03 | $120.66 | $122.17 | -2.16% | 8,231,667 |
| Aug 4, 2025 | $123.20 | $126.50 | $122.82 | $124.87 | +1.44% | 8,310,980 |
| Jul 28, 2025 | $130.41 | $130.41 | $121.35 | $123.10 | -5.89% | 13,372,239 |
| Jul 21, 2025 | $128.36 | $132.03 | $126.47 | $130.81 | +1.90% | 7,067,405 |
| Jul 14, 2025 | $125.99 | $129.90 | $123.76 | $128.37 | +1.45% | 8,640,775 |
| Jul 7, 2025 | $124.23 | $128.79 | $123.53 | $126.54 | +1.36% | 8,169,332 |
| Jun 30, 2025 | $119.10 | $125.63 | $118.67 | $124.84 | +4.78% | 7,676,453 |
| Jun 23, 2025 | $120.95 | $122.77 | $117.35 | $119.14 | -1.35% | 11,795,827 |
| Jun 16, 2025 | $123.52 | $124.67 | $120.33 | $120.77 | -1.87% | 9,692,230 |
| Jun 9, 2025 | $127.32 | $128.31 | $122.84 | $123.07 | -3.62% | 7,193,512 |
| Jun 2, 2025 | $130.78 | $131.26 | $126.99 | $127.69 | -3.18% | 6,907,555 |
| May 26, 2025 | $131.34 | $131.97 | $129.68 | $131.88 | +0.76% | 8,697,251 |
| May 19, 2025 | $135.99 | $136.69 | $129.68 | $130.88 | -3.96% | 8,637,354 |
| May 12, 2025 | $135.86 | $138.23 | $133.31 | $136.27 | +1.12% | 9,427,801 |
| May 5, 2025 | $139.20 | $139.35 | $129.74 | $134.76 | -3.11% | 10,539,215 |
| Apr 28, 2025 | $138.09 | $143.96 | $137.01 | $139.08 | +0.59% | 8,268,387 |
| Apr 21, 2025 | $139.57 | $142.14 | $136.03 | $138.27 | -1.08% | 5,716,035 |
| Apr 14, 2025 | $142.43 | $142.43 | $136.54 | $139.78 | -1.17% | 5,076,080 |
| Apr 7, 2025 | $142.04 | $143.33 | $133.82 | $141.44 | -1.68% | 8,354,092 |
| Mar 31, 2025 | $146.23 | $150.84 | $143.31 | $143.86 | -1.65% | 6,588,318 |
| Mar 24, 2025 | $145.10 | $146.78 | $140.94 | $146.28 | +0.99% | 7,428,816 |
| Mar 17, 2025 | $147.26 | $148.88 | $143.95 | $144.84 | -1.58% | 6,318,938 |
| Mar 10, 2025 | $152.35 | $153.90 | $145.10 | $147.16 | -2.56% | 8,394,440 |
| Mar 3, 2025 | $155.00 | $158.91 | $146.70 | $151.03 | -3.43% | 10,847,552 |
| Feb 24, 2025 | $156.13 | $159.04 | $151.29 | $156.39 | -0.55% | 7,724,507 |
| Feb 18, 2025 | $147.57 | $157.80 | $146.90 | $157.25 | +6.31% | 6,022,514 |
| Feb 10, 2025 | $147.84 | $150.96 | $145.66 | $147.92 | -0.34% | 5,900,466 |
| Feb 3, 2025 | $158.69 | $161.45 | $145.19 | $148.42 | -6.47% | 12,764,835 |
| Jan 27, 2025 | $162.10 | $164.22 | $156.38 | $158.68 | -0.37% | 6,451,550 |
| Jan 21, 2025 | $161.37 | $162.10 | $158.21 | $159.27 | -0.63% | 4,393,273 |
| Jan 13, 2025 | $158.13 | $161.45 | $156.28 | $160.28 | +1.72% | 4,195,246 |
| Jan 6, 2025 | $161.26 | $161.72 | $156.75 | $157.57 | -3.27% | 4,917,271 |
| Dec 30, 2024 | $162.55 | $163.12 | $160.35 | $162.89 | -0.07% | 2,966,028 |
| Dec 23, 2024 | $164.00 | $164.41 | $160.88 | $163.00 | -0.88% | 2,362,744 |
| Dec 16, 2024 | $164.92 | $166.35 | $160.36 | $164.44 | -0.28% | 9,090,287 |
| Dec 9, 2024 | $166.25 | $169.61 | $163.88 | $164.90 | -1.24% | 5,159,028 |
| Dec 2, 2024 | $167.17 | $171.37 | $164.84 | $166.97 | -0.12% | 5,053,604 |
| Nov 25, 2024 | $170.00 | $171.11 | $165.65 | $167.17 | -1.26% | 4,238,891 |
| Nov 18, 2024 | $167.41 | $171.35 | $166.72 | $169.30 | +0.99% | 6,100,144 |
| Nov 11, 2024 | $165.00 | $168.59 | $163.58 | $167.64 | +1.50% | 5,717,034 |
| Nov 4, 2024 | $163.34 | $166.62 | $160.64 | $165.16 | +1.26% | 6,514,243 |
| Oct 28, 2024 | $157.89 | $163.82 | $155.28 | $163.11 | +4.10% | 10,371,581 |
| Oct 21, 2024 | $161.96 | $162.18 | $156.50 | $156.69 | -3.25% | 4,615,985 |
| Oct 14, 2024 | $160.62 | $164.10 | $160.00 | $161.96 | +1.04% | 4,137,260 |
| Oct 7, 2024 | $161.49 | $161.49 | $157.04 | $160.30 | -0.79% | 4,402,681 |
| Sep 30, 2024 | $163.64 | $167.23 | $159.72 | $161.57 | -1.13% | 5,320,985 |
| Sep 23, 2024 | $162.59 | $166.70 | $160.65 | $163.42 | +0.06% | 5,065,356 |
| Sep 16, 2024 | $167.50 | $169.09 | $161.28 | $163.33 | -1.77% | 6,709,860 |
| Sep 9, 2024 | $164.16 | $167.75 | $162.13 | $166.27 | +0.92% | 5,472,704 |
| Sep 3, 2024 | $159.92 | $166.49 | $159.59 | $164.75 | +4.07% | 6,542,890 |
| Aug 26, 2024 | $153.12 | $159.05 | $152.82 | $158.31 | +3.43% | 5,803,162 |
| Aug 19, 2024 | $145.65 | $153.50 | $145.65 | $153.06 | +5.27% | 5,969,335 |
| Aug 12, 2024 | $142.56 | $146.77 | $140.95 | $145.40 | +1.66% | 5,046,382 |
| Aug 5, 2024 | $143.92 | $146.82 | $141.29 | $143.03 | -0.74% | 7,477,900 |
| Jul 29, 2024 | $134.42 | $145.00 | $129.19 | $144.09 | +7.04% | 10,394,729 |
| Jul 22, 2024 | $135.50 | $135.84 | $130.37 | $134.61 | -0.39% | 5,877,741 |
| Jul 15, 2024 | $136.03 | $138.80 | $134.06 | $135.14 | -0.92% | 4,848,000 |
| Jul 8, 2024 | $133.30 | $137.29 | $131.37 | $136.40 | +2.39% | 5,192,840 |
| Jul 1, 2024 | $136.98 | $137.63 | $131.10 | $133.22 | -2.38% | 3,370,861 |
| Jun 24, 2024 | $135.80 | $137.86 | $133.13 | $136.47 | -0.12% | 6,312,150 |
| Jun 17, 2024 | $133.22 | $138.88 | $133.22 | $136.64 | +2.20% | 9,409,982 |
| Jun 10, 2024 | $131.87 | $133.85 | $129.76 | $133.70 | +0.55% | 4,380,538 |
| Jun 3, 2024 | $131.07 | $134.00 | $130.49 | $132.97 | +1.07% | 4,800,519 |
| May 28, 2024 | $131.01 | $131.63 | $127.60 | $131.56 | +0.02% | 5,464,049 |
| May 20, 2024 | $135.51 | $135.87 | $130.85 | $131.53 | -3.02% | 5,419,166 |
| May 13, 2024 | $143.46 | $144.07 | $134.91 | $135.62 | -5.39% | 6,004,738 |
| May 6, 2024 | $138.80 | $143.71 | $137.41 | $143.35 | +3.70% | 5,634,085 |
| Apr 29, 2024 | $146.72 | $148.97 | $136.65 | $138.23 | -5.63% | 11,959,273 |
| Apr 22, 2024 | $144.39 | $148.69 | $142.90 | $146.48 | +2.04% | 6,178,690 |
| Apr 15, 2024 | $142.87 | $143.61 | $139.68 | $143.55 | +1.11% | 4,864,415 |
| Apr 8, 2024 | $145.42 | $147.17 | $141.79 | $141.98 | -2.71% | 5,102,772 |
| Apr 1, 2024 | $152.68 | $152.84 | $144.43 | $145.94 | -4.68% | 5,058,537 |
| Mar 25, 2024 | $150.89 | $153.87 | $149.85 | $153.11 | +1.57% | 4,567,111 |
| Mar 18, 2024 | $149.80 | $153.80 | $145.70 | $150.75 | +0.39% | 8,238,055 |
| Mar 11, 2024 | $156.00 | $157.86 | $149.89 | $150.16 | -3.53% | 5,599,230 |
| Mar 4, 2024 | $151.62 | $156.29 | $149.32 | $155.66 | +2.35% | 5,140,061 |
| Feb 26, 2024 | $153.00 | $153.99 | $149.68 | $152.08 | -0.50% | 6,630,470 |
| Feb 20, 2024 | $152.03 | $154.10 | $150.38 | $152.84 | +1.19% | 3,350,510 |
| Feb 12, 2024 | $152.91 | $154.57 | $150.79 | $151.05 | -1.40% | 4,622,953 |
| Feb 5, 2024 | $154.61 | $157.22 | $152.44 | $153.20 | -2.02% | 6,459,879 |
| Jan 29, 2024 | $144.64 | $158.89 | $143.11 | $156.36 | +8.07% | 10,358,028 |
| Jan 22, 2024 | $142.38 | $145.18 | $139.05 | $144.68 | +1.73% | 6,764,529 |
| Jan 16, 2024 | $143.34 | $145.44 | $141.28 | $142.22 | -0.75% | 5,384,107 |
| Jan 8, 2024 | $141.29 | $143.51 | $140.32 | $143.30 | +1.42% | 4,748,818 |
| Jan 2, 2024 | $141.91 | $145.06 | $140.81 | $141.29 | -0.91% | 4,514,125 |
| Dec 26, 2023 | $141.08 | $143.21 | $140.73 | $142.59 | +0.51% | 2,912,321 |
| Dec 18, 2023 | $142.04 | $144.03 | $139.80 | $141.86 | -0.04% | 3,787,731 |
| Dec 11, 2023 | $141.70 | $146.55 | $138.76 | $141.91 | +0.25% | 6,652,658 |
| Dec 4, 2023 | $143.49 | $145.16 | $140.63 | $141.55 | -1.59% | 5,538,504 |
| Nov 27, 2023 | $141.10 | $144.50 | $140.06 | $143.84 | +1.88% | 6,363,581 |
| Nov 20, 2023 | $138.72 | $142.45 | $136.53 | $141.19 | +1.45% | 4,465,184 |
| Nov 13, 2023 | $131.78 | $139.90 | $131.52 | $139.17 | +4.28% | 8,223,621 |
| Nov 6, 2023 | $125.46 | $134.14 | $125.46 | $133.46 | +6.30% | 12,663,206 |
| Oct 30, 2023 | $118.64 | $127.79 | $114.69 | $125.55 | +6.46% | 13,624,213 |
| Oct 23, 2023 | $122.54 | $123.62 | $117.29 | $117.93 | -3.97% | 7,562,339 |
| Oct 16, 2023 | $122.80 | $126.56 | $122.26 | $122.80 | +0.29% | 6,513,700 |
| Oct 9, 2023 | $124.02 | $125.42 | $119.51 | $122.45 | -2.04% | 8,156,287 |
| Oct 2, 2023 | $132.00 | $132.19 | $119.56 | $125.00 | -4.62% | 16,448,362 |
| Sep 25, 2023 | $132.50 | $134.38 | $127.30 | $131.06 | -1.21% | 8,455,758 |
| Sep 18, 2023 | $146.20 | $146.20 | $131.75 | $132.66 | -9.26% | 9,862,423 |
| Sep 11, 2023 | $154.92 | $155.41 | $145.64 | $146.20 | -5.49% | 6,148,973 |
| Sep 5, 2023 | $155.36 | $156.99 | $152.60 | $154.70 | -0.35% | 3,678,050 |
| Aug 28, 2023 | $155.00 | $158.72 | $154.75 | $155.24 | +0.46% | 4,916,190 |
| Aug 21, 2023 | $152.63 | $155.09 | $148.00 | $154.53 | +0.44% | 5,986,875 |
| Aug 14, 2023 | $162.13 | $162.43 | $152.00 | $153.85 | -4.44% | 5,302,066 |
| Aug 7, 2023 | $164.62 | $165.40 | $160.19 | $160.99 | -1.84% | 5,267,591 |
| Jul 31, 2023 | $153.60 | $169.14 | $150.95 | $164.01 | +6.58% | 12,201,916 |
| Jul 24, 2023 | $155.78 | $156.04 | $150.50 | $153.89 | -1.21% | 6,507,849 |
| Jul 17, 2023 | $154.12 | $156.08 | $149.73 | $155.78 | +0.79% | 4,434,608 |
| Jul 10, 2023 | $157.96 | $159.52 | $152.83 | $154.56 | -2.17% | 4,881,431 |
| Jul 3, 2023 | $158.73 | $160.46 | $157.72 | $157.99 | -0.66% | 3,322,965 |
| Jun 26, 2023 | $156.13 | $159.75 | $154.58 | $159.04 | +1.86% | 4,497,432 |
| Jun 20, 2023 | $156.66 | $157.90 | $155.28 | $156.14 | -0.26% | 4,005,889 |
| Jun 12, 2023 | $157.59 | $157.59 | $153.43 | $156.54 | -0.08% | 7,837,507 |
| Jun 5, 2023 | $160.94 | $163.42 | $156.02 | $156.66 | -2.92% | 4,786,063 |
| May 30, 2023 | $156.95 | $161.40 | $156.24 | $161.37 | +1.43% | 4,775,575 |
| May 22, 2023 | $165.72 | $166.80 | $157.67 | $159.09 | -4.37% | 4,875,684 |
| May 15, 2023 | $169.49 | $169.87 | $164.91 | $166.36 | -1.64% | 4,586,245 |
| May 8, 2023 | $168.73 | $170.44 | $165.45 | $169.13 | -0.28% | 7,210,465 |
| May 1, 2023 | $165.81 | $178.21 | $165.68 | $169.60 | +2.40% | 12,122,271 |
| Apr 24, 2023 | $165.00 | $167.23 | $162.82 | $165.62 | +0.22% | 6,597,266 |
| Apr 17, 2023 | $158.66 | $165.79 | $157.63 | $165.26 | +4.44% | 5,003,478 |
| Apr 10, 2023 | $157.19 | $159.59 | $155.84 | $158.23 | +0.30% | 3,537,838 |
| Apr 3, 2023 | $157.89 | $158.84 | $155.70 | $157.76 | -0.30% | 4,773,134 |
| Mar 27, 2023 | $157.99 | $159.00 | $154.11 | $158.24 | +0.47% | 5,775,999 |
| Mar 20, 2023 | $154.41 | $157.65 | $153.87 | $157.50 | +2.28% | 4,214,206 |
| Mar 13, 2023 | $150.51 | $156.83 | $149.81 | $153.99 | +2.57% | 6,298,133 |
| Mar 6, 2023 | $155.24 | $155.93 | $148.68 | $150.13 | -3.66% | 6,408,942 |
| Feb 27, 2023 | $154.29 | $156.87 | $152.87 | $155.83 | +1.17% | 4,662,287 |
| Feb 21, 2023 | $152.66 | $156.47 | $152.39 | $154.03 | +0.26% | 3,992,424 |
| Feb 13, 2023 | $150.67 | $153.92 | $150.51 | $153.63 | +2.07% | 4,776,231 |
| Feb 6, 2023 | $154.42 | $156.00 | $149.52 | $150.51 | -2.75% | 7,248,344 |
| Jan 30, 2023 | $141.00 | $157.77 | $139.72 | $154.77 | +10.16% | 11,468,809 |
| Jan 23, 2023 | $143.05 | $143.89 | $137.70 | $140.50 | -1.45% | 5,906,080 |
| Jan 17, 2023 | $146.77 | $149.40 | $138.75 | $142.56 | -2.43% | 5,342,081 |
| Jan 9, 2023 | $144.14 | $146.15 | $140.50 | $146.11 | +1.16% | 5,033,622 |
| Jan 3, 2023 | $140.33 | $145.21 | $138.39 | $144.44 | +2.93% | 4,006,186 |
| Dec 27, 2022 | $144.01 | $145.17 | $139.02 | $140.33 | -2.62% | 2,674,399 |
| Dec 19, 2022 | $144.26 | $146.65 | $141.24 | $144.11 | -0.34% | 3,900,626 |
| Dec 12, 2022 | $149.85 | $151.97 | $143.63 | $144.60 | -2.81% | 4,927,763 |
| Dec 5, 2022 | $148.88 | $151.16 | $146.06 | $148.78 | -1.26% | 3,763,816 |
| Nov 28, 2022 | $149.50 | $151.19 | $145.03 | $150.68 | +0.79% | 9,569,733 |
| Nov 21, 2022 | $146.83 | $151.92 | $145.39 | $149.50 | +1.85% | 3,936,091 |
| Nov 14, 2022 | $142.52 | $148.01 | $141.09 | $146.79 | +3.44% | 5,187,512 |
| Nov 7, 2022 | $140.90 | $145.35 | $136.52 | $141.91 | +0.87% | 5,320,867 |
| Oct 31, 2022 | $148.08 | $149.88 | $134.41 | $140.69 | -5.03% | 9,273,598 |
| Oct 24, 2022 | $137.00 | $148.61 | $135.88 | $148.14 | +8.73% | 6,427,634 |
| Oct 17, 2022 | $133.70 | $137.03 | $132.98 | $136.25 | +3.78% | 5,118,705 |
| Oct 10, 2022 | $126.11 | $131.90 | $124.58 | $131.29 | +4.40% | 4,687,422 |
| Oct 3, 2022 | $129.10 | $132.65 | $125.39 | $125.76 | -2.05% | 5,154,956 |
| Sep 26, 2022 | $141.34 | $141.41 | $128.32 | $128.39 | -9.32% | 5,275,599 |
| Sep 19, 2022 | $141.77 | $144.05 | $140.21 | $141.58 | -0.13% | 3,489,745 |
| Sep 12, 2022 | $148.16 | $150.07 | $139.73 | $141.77 | -4.31% | 5,523,222 |
| Sep 6, 2022 | $141.06 | $149.78 | $140.71 | $148.16 | +3.72% | 4,006,153 |
| Aug 29, 2022 | $144.15 | $147.00 | $142.33 | $142.85 | -1.30% | 3,590,563 |
| Aug 22, 2022 | $148.60 | $149.68 | $144.58 | $144.73 | -2.78% | 3,865,381 |
| Aug 15, 2022 | $147.34 | $150.53 | $147.07 | $148.87 | +1.71% | 3,289,528 |
| Aug 8, 2022 | $140.05 | $147.60 | $139.81 | $146.37 | +5.31% | 5,235,978 |
| Aug 1, 2022 | $142.57 | $146.25 | $135.81 | $138.99 | -2.01% | 8,443,922 |
| Jul 25, 2022 | $147.15 | $148.45 | $138.43 | $141.84 | -4.06% | 7,319,942 |
| Jul 18, 2022 | $148.37 | $150.33 | $145.20 | $147.85 | -0.55% | 5,331,637 |
| Jul 11, 2022 | $141.92 | $149.03 | $140.66 | $148.67 | +5.17% | 5,037,516 |
| Jul 5, 2022 | $144.01 | $147.85 | $140.87 | $141.36 | -1.77% | 5,114,386 |
| Jun 27, 2022 | $139.85 | $144.24 | $136.57 | $143.90 | +2.24% | 5,493,415 |
| Jun 21, 2022 | $124.18 | $142.90 | $122.65 | $140.75 | +14.69% | 9,207,916 |
| Jun 13, 2022 | $129.97 | $130.84 | $120.50 | $122.72 | -6.39% | 8,405,538 |
| Jun 6, 2022 | $138.55 | $138.91 | $129.24 | $131.10 | -5.60% | 6,008,883 |
| May 31, 2022 | $148.03 | $148.18 | $136.60 | $138.88 | -6.61% | 5,037,204 |
| May 23, 2022 | $139.05 | $148.73 | $136.53 | $148.71 | +7.53% | 5,191,499 |
| May 16, 2022 | $157.74 | $158.37 | $132.96 | $138.30 | -12.62% | 7,995,463 |
| May 9, 2022 | $153.67 | $160.59 | $153.56 | $158.28 | +2.82% | 8,181,291 |
| May 2, 2022 | $143.45 | $154.41 | $141.41 | $153.94 | +7.30% | 9,783,086 |
| Apr 25, 2022 | $151.08 | $152.88 | $143.13 | $143.47 | -4.77% | 6,904,220 |
| Apr 18, 2022 | $145.97 | $152.93 | $141.87 | $150.65 | +3.49% | 6,392,843 |
| Apr 11, 2022 | $146.00 | $149.39 | $144.50 | $145.57 | -0.63% | 3,986,016 |
| Apr 4, 2022 | $141.93 | $147.91 | $140.55 | $146.50 | +2.57% | 7,503,163 |
| Mar 28, 2022 | $136.50 | $142.95 | $136.50 | $142.83 | +4.67% | 5,696,630 |
| Mar 21, 2022 | $134.02 | $138.48 | $132.77 | $136.46 | +1.97% | 5,354,732 |
| Mar 14, 2022 | $130.57 | $134.76 | $127.02 | $133.83 | +2.82% | 7,551,897 |
| Mar 7, 2022 | $144.40 | $147.50 | $130.06 | $130.16 | -10.07% | 8,422,441 |
| Feb 28, 2022 | $146.37 | $147.14 | $142.16 | $144.74 | -1.92% | 4,916,536 |
| Feb 22, 2022 | $150.45 | $151.29 | $140.82 | $147.58 | -1.97% | 5,835,838 |
| Feb 14, 2022 | $144.18 | $150.63 | $139.93 | $150.55 | +4.52% | 8,139,741 |
| Feb 7, 2022 | $140.26 | $146.63 | $138.61 | $144.04 | +1.86% | 10,922,732 |
| Jan 31, 2022 | $166.26 | $169.16 | $140.06 | $141.41 | -15.29% | 14,348,889 |
| Jan 24, 2022 | $179.50 | $182.34 | $162.92 | $166.94 | -6.53% | 9,247,644 |
| Jan 18, 2022 | $185.72 | $185.72 | $175.76 | $178.60 | -4.29% | 5,543,389 |
| Jan 10, 2022 | $180.58 | $186.86 | $178.08 | $186.60 | +3.72% | 7,513,287 |
| Jan 3, 2022 | $174.00 | $180.57 | $171.11 | $179.90 | +3.18% | 5,388,155 |
| Dec 27, 2021 | $169.50 | $174.81 | $169.40 | $174.36 | +2.67% | 3,259,897 |
| Dec 20, 2021 | $174.86 | $179.51 | $169.36 | $169.83 | -2.49% | 4,560,649 |
| Dec 13, 2021 | $167.67 | $180.73 | $166.21 | $174.16 | +3.34% | 9,105,264 |
| Dec 6, 2021 | $168.16 | $169.58 | $163.90 | $168.53 | +0.22% | 5,248,934 |
| Nov 29, 2021 | $171.96 | $173.37 | $162.24 | $168.16 | -3.47% | 8,629,283 |
| Nov 22, 2021 | $166.43 | $174.46 | $165.93 | $174.21 | +4.33% | 4,880,069 |
| Nov 15, 2021 | $166.04 | $172.19 | $164.78 | $166.98 | +0.57% | 6,023,496 |
| Nov 8, 2021 | $163.13 | $166.98 | $162.03 | $166.04 | +1.70% | 4,412,698 |
| Nov 1, 2021 | $162.68 | $168.67 | $161.29 | $163.26 | +0.15% | 7,689,689 |
| Oct 25, 2021 | $160.75 | $164.10 | $158.61 | $163.01 | +0.97% | 6,304,835 |
| Oct 18, 2021 | $163.23 | $163.24 | $156.23 | $161.44 | -1.10% | 7,027,373 |
| Oct 11, 2021 | $163.51 | $164.53 | $160.05 | $163.24 | -0.15% | 4,280,557 |
| Oct 4, 2021 | $164.71 | $166.59 | $161.88 | $163.48 | -0.63% | 4,608,129 |
| Sep 27, 2021 | $164.34 | $169.31 | $162.30 | $164.52 | -0.02% | 6,220,551 |
| Sep 20, 2021 | $166.19 | $167.25 | $161.66 | $164.56 | -0.92% | 6,415,483 |
| Sep 13, 2021 | $170.23 | $173.21 | $165.85 | $166.09 | -2.12% | 8,220,565 |
| Sep 7, 2021 | $169.70 | $171.72 | $166.72 | $169.68 | +0.10% | 3,980,864 |
| Aug 30, 2021 | $165.03 | $171.88 | $164.86 | $169.51 | +2.82% | 7,407,306 |
| Aug 23, 2021 | $169.58 | $169.70 | $164.27 | $164.86 | -3.06% | 5,869,636 |
| Aug 16, 2021 | $168.63 | $173.03 | $167.09 | $170.06 | +0.96% | 6,238,668 |
| Aug 9, 2021 | $163.13 | $169.26 | $162.58 | $168.45 | +3.61% | 5,751,803 |
| Aug 2, 2021 | $180.89 | $181.84 | $159.32 | $162.58 | -10.12% | 17,448,401 |
| Jul 26, 2021 | $184.44 | $187.45 | $180.40 | $180.89 | -2.10% | 6,234,911 |
| Jul 19, 2021 | $186.28 | $191.75 | $177.34 | $184.77 | -0.83% | 8,554,842 |
| Jul 12, 2021 | $180.00 | $187.13 | $178.05 | $186.32 | +3.01% | 4,878,303 |
| Jul 6, 2021 | $179.61 | $187.39 | $179.22 | $180.88 | +0.89% | 5,544,567 |
| Jun 28, 2021 | $177.10 | $181.96 | $177.00 | $179.29 | +1.49% | 5,467,316 |
| Jun 21, 2021 | $173.23 | $176.81 | $170.50 | $176.65 | +2.12% | 6,845,352 |
| Jun 14, 2021 | $176.00 | $176.38 | $172.35 | $172.98 | -1.81% | 8,398,251 |
| Jun 7, 2021 | $179.00 | $179.57 | $175.25 | $176.16 | -1.59% | 5,683,318 |
| Jun 1, 2021 | $177.50 | $180.11 | $175.98 | $179.01 | +1.29% | 4,669,316 |
| May 24, 2021 | $178.26 | $180.71 | $175.55 | $176.73 | -0.91% | 6,496,659 |
| May 17, 2021 | $181.25 | $183.23 | $178.07 | $178.35 | -1.64% | 6,046,643 |
| May 10, 2021 | $184.00 | $189.17 | $181.14 | $181.32 | -0.92% | 5,294,952 |
| May 3, 2021 | $177.00 | $186.42 | $177.00 | $183.01 | +0.28% | 8,315,302 |
| Apr 26, 2021 | $188.54 | $188.73 | $177.50 | $182.50 | -3.20% | 9,962,556 |
| Apr 19, 2021 | $190.27 | $196.65 | $188.44 | $188.54 | -1.15% | 7,580,874 |
| Apr 12, 2021 | $190.78 | $192.00 | $185.51 | $190.73 | +0.32% | 6,314,742 |
| Apr 5, 2021 | $193.09 | $196.29 | $188.45 | $190.13 | -1.40% | 6,461,542 |
| Mar 29, 2021 | $190.30 | $196.67 | $188.92 | $192.83 | +1.36% | 5,430,704 |
| Mar 22, 2021 | $186.51 | $194.59 | $185.00 | $190.25 | +2.21% | 6,319,906 |
| Mar 15, 2021 | $189.75 | $193.44 | $181.10 | $186.13 | -1.51% | 8,669,794 |
| Mar 8, 2021 | $183.89 | $190.98 | $182.48 | $188.99 | +2.52% | 7,768,427 |
| Mar 1, 2021 | $181.51 | $184.39 | $176.73 | $184.34 | +1.82% | 8,037,773 |
| Feb 22, 2021 | $186.73 | $189.09 | $180.11 | $181.05 | -3.21% | 7,191,365 |
| Feb 16, 2021 | $185.34 | $191.95 | $181.20 | $187.05 | +0.58% | 7,203,670 |
| Feb 8, 2021 | $191.67 | $192.31 | $182.90 | $185.97 | -2.76% | 9,618,523 |
| Feb 1, 2021 | $209.61 | $212.46 | $190.39 | $191.25 | -8.69% | 13,862,114 |
| Jan 25, 2021 | $203.60 | $231.11 | $202.86 | $209.46 | +3.51% | 15,602,288 |
| Jan 19, 2021 | $198.90 | $202.79 | $194.93 | $202.35 | +2.45% | 6,245,291 |
| Jan 11, 2021 | $198.65 | $199.28 | $191.83 | $197.52 | -0.16% | 6,830,436 |
| Jan 4, 2021 | $201.90 | $203.00 | $194.08 | $197.84 | -2.02% | 7,619,812 |
| Dec 28, 2020 | $203.73 | $203.92 | $199.90 | $201.92 | -0.92% | 3,337,012 |
| Dec 21, 2020 | $204.07 | $204.67 | $200.22 | $203.80 | +0.31% | 2,989,888 |
| Dec 14, 2020 | $204.21 | $205.50 | $200.81 | $203.17 | +0.71% | 6,903,598 |
| Dec 7, 2020 | $200.39 | $205.90 | $198.65 | $201.73 | +0.88% | 6,051,439 |
| Nov 30, 2020 | $202.32 | $204.00 | $198.68 | $199.98 | -1.53% | 9,269,736 |
| Nov 23, 2020 | $202.12 | $203.35 | $199.43 | $203.09 | +0.02% | 5,181,567 |
| Nov 16, 2020 | $203.00 | $210.25 | $201.00 | $203.05 | -2.09% | 8,028,612 |
| Nov 9, 2020 | $203.44 | $209.00 | $192.90 | $207.38 | -4.91% | 12,549,458 |
| Nov 2, 2020 | $215.00 | $221.84 | $210.69 | $218.08 | +5.23% | 9,685,210 |
| Oct 26, 2020 | $210.81 | $217.63 | $204.88 | $207.25 | -1.84% | 7,036,039 |
| Oct 19, 2020 | $215.45 | $216.59 | $206.05 | $211.14 | -1.79% | 5,023,284 |
| Oct 12, 2020 | $215.63 | $223.36 | $214.69 | $214.99 | +0.09% | 5,123,914 |
| Oct 5, 2020 | $209.02 | $217.50 | $207.83 | $214.79 | +2.66% | 5,988,058 |
| Sep 28, 2020 | $212.59 | $216.00 | $207.52 | $209.22 | -1.08% | 5,811,770 |
| Sep 21, 2020 | $208.98 | $215.39 | $206.06 | $211.51 | +1.61% | 5,839,886 |
| Sep 14, 2020 | $214.49 | $217.93 | $204.61 | $208.15 | -2.73% | 7,770,909 |
| Sep 8, 2020 | $211.63 | $221.59 | $207.35 | $214.00 | +0.70% | 7,465,051 |
| Aug 31, 2020 | $217.29 | $225.38 | $208.00 | $212.52 | -2.12% | 8,284,890 |
| Aug 24, 2020 | $227.33 | $227.33 | $215.62 | $217.13 | -4.06% | 9,802,773 |
| Aug 17, 2020 | $224.25 | $229.63 | $222.39 | $226.33 | +0.93% | 5,701,334 |
| Aug 10, 2020 | $237.87 | $237.94 | $221.71 | $224.25 | -5.57% | 6,194,292 |
| Aug 3, 2020 | $230.22 | $239.87 | $227.68 | $237.49 | +0.41% | 9,922,742 |
| Jul 27, 2020 | $226.80 | $238.00 | $226.80 | $236.51 | +4.17% | 6,104,354 |
| Jul 20, 2020 | $228.00 | $232.21 | $224.47 | $227.04 | -0.59% | 4,139,044 |
| Jul 13, 2020 | $230.57 | $232.10 | $224.06 | $228.38 | -0.60% | 6,094,486 |
| Jul 6, 2020 | $222.79 | $230.53 | $219.10 | $229.76 | +3.42% | 5,606,298 |
| Jun 29, 2020 | $216.00 | $224.55 | $215.31 | $222.16 | +3.19% | 5,547,883 |
| Jun 22, 2020 | $218.44 | $218.87 | $210.65 | $215.30 | -1.08% | 8,084,186 |
| Jun 15, 2020 | $207.40 | $219.38 | $204.91 | $217.64 | +6.10% | 9,233,813 |
| Jun 8, 2020 | $194.50 | $210.42 | $194.00 | $205.12 | +3.82% | 11,095,868 |
| Jun 1, 2020 | $206.21 | $207.57 | $194.29 | $197.57 | -4.21% | 7,558,070 |
| May 26, 2020 | $198.46 | $206.69 | $193.33 | $206.25 | +3.86% | 7,742,915 |
| May 18, 2020 | $207.28 | $208.43 | $197.69 | $198.59 | -5.36% | 7,781,283 |
| May 11, 2020 | $204.45 | $210.49 | $201.60 | $209.83 | +2.83% | 7,898,741 |
| May 4, 2020 | $195.12 | $206.28 | $193.91 | $204.05 | +5.88% | 10,828,074 |
| Apr 27, 2020 | $191.01 | $197.76 | $180.59 | $192.71 | +1.08% | 13,590,734 |
| Apr 20, 2020 | $195.64 | $198.62 | $188.50 | $190.65 | -1.47% | 8,954,390 |
| Apr 13, 2020 | $183.52 | $198.75 | $182.39 | $193.50 | +5.04% | 9,580,181 |
| Apr 6, 2020 | $177.59 | $186.77 | $173.41 | $184.21 | +3.76% | 9,131,645 |
| Mar 30, 2020 | $177.60 | $182.43 | $170.69 | $177.54 | +2.51% | 12,303,247 |
| Mar 23, 2020 | $176.84 | $177.44 | $161.11 | $173.19 | -2.37% | 16,857,362 |
| Mar 16, 2020 | $170.20 | $214.26 | $164.50 | $177.40 | +5.74% | 30,018,538 |
| Mar 9, 2020 | $167.95 | $178.88 | $156.68 | $167.77 | -3.17% | 14,878,144 |
| Mar 2, 2020 | $163.10 | $177.32 | $162.81 | $173.26 | +8.68% | 15,272,740 |
| Feb 24, 2020 | $165.89 | $174.17 | $155.83 | $159.42 | -3.17% | 16,311,165 |
| Feb 18, 2020 | $165.26 | $165.72 | $163.59 | $164.64 | -0.12% | 2,708,865 |
| Feb 10, 2020 | $166.86 | $168.96 | $162.68 | $164.83 | -0.84% | 4,237,826 |
| Feb 3, 2020 | $157.65 | $167.39 | $154.88 | $166.23 | +5.67% | 8,838,229 |
| Jan 27, 2020 | $160.41 | $162.17 | $154.87 | $157.31 | -0.61% | 7,088,431 |
| Jan 21, 2020 | $157.70 | $161.16 | $156.54 | $158.28 | +0.37% | 3,353,371 |
| Jan 13, 2020 | $153.77 | $157.93 | $153.35 | $157.70 | +2.62% | 4,058,750 |
| Jan 6, 2020 | $153.07 | $154.08 | $150.95 | $153.67 | +0.50% | 3,998,654 |
| Dec 30, 2019 | $153.08 | $153.88 | $151.24 | $152.91 | -0.40% | 3,190,253 |
| Dec 23, 2019 | $153.31 | $153.58 | $151.43 | $153.53 | +0.57% | 2,100,658 |
| Dec 16, 2019 | $152.05 | $153.64 | $148.90 | $152.66 | +0.63% | 5,354,090 |
| Dec 9, 2019 | $151.75 | $153.45 | $150.70 | $151.70 | -0.11% | 5,122,433 |
| Dec 2, 2019 | $147.94 | $153.07 | $146.70 | $151.86 | +2.45% | 4,794,137 |
| Nov 25, 2019 | $146.27 | $149.74 | $144.90 | $148.23 | +1.35% | 3,715,533 |
| Nov 18, 2019 | $145.40 | $147.39 | $144.31 | $146.26 | +0.66% | 3,738,361 |
| Nov 11, 2019 | $147.93 | $148.06 | $144.38 | $145.30 | -1.82% | 3,549,837 |
| Nov 4, 2019 | $146.98 | $149.11 | $146.02 | $148.00 | +0.65% | 4,468,322 |
| Oct 28, 2019 | $152.14 | $153.44 | $146.56 | $147.04 | -2.88% | 6,416,564 |
| Oct 21, 2019 | $149.67 | $151.76 | $147.25 | $151.40 | +1.14% | 3,893,852 |
| Oct 14, 2019 | $150.73 | $150.73 | $146.74 | $149.70 | -0.37% | 3,497,966 |
| Oct 7, 2019 | $151.72 | $152.90 | $149.00 | $150.25 | -0.75% | 3,932,984 |
| Sep 30, 2019 | $151.27 | $152.85 | $144.12 | $151.38 | -0.85% | 7,645,107 |
| Sep 23, 2019 | $149.99 | $152.77 | $149.13 | $152.68 | +0.59% | 5,716,775 |
| Sep 16, 2019 | $157.75 | $158.04 | $151.40 | $151.78 | -4.50% | 5,820,493 |
| Sep 9, 2019 | $161.92 | $161.92 | $155.05 | $158.94 | -1.91% | 5,337,022 |
| Sep 3, 2019 | $158.07 | $164.90 | $157.50 | $162.04 | +2.45% | 4,517,404 |
| Aug 26, 2019 | $156.54 | $160.56 | $156.03 | $158.16 | +1.43% | 3,798,433 |
| Aug 19, 2019 | $162.29 | $165.16 | $155.12 | $155.93 | -3.09% | 4,186,605 |
| Aug 12, 2019 | $157.86 | $161.18 | $157.07 | $160.90 | +1.66% | 3,960,627 |
| Aug 5, 2019 | $156.43 | $160.00 | $152.75 | $158.27 | +0.87% | 5,307,427 |
| Jul 29, 2019 | $165.56 | $166.90 | $152.69 | $156.90 | -5.67% | 7,661,364 |
| Jul 22, 2019 | $161.94 | $166.43 | $159.96 | $166.33 | +2.76% | 4,556,918 |
| Jul 15, 2019 | $157.64 | $163.54 | $157.36 | $161.86 | +2.40% | 4,486,938 |
| Jul 8, 2019 | $156.14 | $158.20 | $153.74 | $158.06 | +1.47% | 3,423,539 |
| Jul 1, 2019 | $153.77 | $157.75 | $151.30 | $155.77 | +1.74% | 3,240,335 |
| Jun 24, 2019 | $155.50 | $156.40 | $150.97 | $153.11 | -1.17% | 3,736,623 |
| Jun 17, 2019 | $157.22 | $157.30 | $151.82 | $154.92 | -1.25% | 4,640,476 |
| Jun 10, 2019 | $156.53 | $157.85 | $154.60 | $156.88 | +0.16% | 3,904,420 |
| Jun 3, 2019 | $148.91 | $160.49 | $147.32 | $156.63 | +5.26% | 5,611,674 |
| May 28, 2019 | $149.46 | $150.84 | $144.59 | $148.81 | -0.55% | 4,940,394 |
| May 20, 2019 | $145.50 | $151.99 | $145.25 | $149.63 | +1.75% | 4,920,959 |
| May 13, 2019 | $147.08 | $149.82 | $146.77 | $147.05 | -0.77% | 4,339,880 |
| May 6, 2019 | $148.22 | $150.09 | $145.59 | $148.19 | +0.01% | 5,091,482 |
| Apr 29, 2019 | $157.06 | $159.81 | $145.65 | $148.18 | -5.95% | 10,873,250 |
| Apr 22, 2019 | $154.46 | $157.76 | $151.92 | $157.56 | +2.66% | 5,208,857 |
| Apr 15, 2019 | $155.03 | $155.39 | $151.31 | $153.48 | -1.29% | 3,216,549 |
| Apr 8, 2019 | $152.46 | $156.50 | $151.52 | $155.49 | -0.07% | 5,130,533 |
| Apr 1, 2019 | $159.66 | $160.00 | $155.15 | $155.60 | -3.03% | 4,479,849 |
| Mar 25, 2019 | $157.63 | $161.67 | $157.50 | $160.46 | +1.47% | 3,563,719 |
| Mar 18, 2019 | $160.61 | $161.09 | $155.57 | $158.13 | -1.58% | 4,407,302 |
| Mar 11, 2019 | $157.71 | $161.55 | $157.38 | $160.67 | +1.80% | 4,458,722 |
| Mar 4, 2019 | $158.07 | $159.34 | $155.03 | $157.83 | +0.02% | 3,055,062 |
| Feb 25, 2019 | $160.00 | $160.00 | $156.17 | $157.80 | -1.12% | 3,272,364 |
| Feb 19, 2019 | $156.26 | $159.99 | $154.46 | $159.58 | +2.11% | 3,536,698 |
| Feb 11, 2019 | $155.65 | $157.99 | $154.08 | $156.28 | +0.40% | 3,733,001 |
| Feb 4, 2019 | $155.96 | $161.35 | $150.69 | $155.66 | +3.87% | 9,158,696 |
| Jan 28, 2019 | $146.97 | $151.01 | $143.58 | $149.86 | +1.47% | 5,972,261 |
| Jan 22, 2019 | $153.60 | $154.05 | $146.98 | $147.69 | -4.33% | 3,829,236 |
| Jan 14, 2019 | $152.46 | $154.85 | $150.08 | $154.37 | +0.67% | 4,589,993 |
| Jan 7, 2019 | $152.48 | $155.76 | $149.32 | $153.35 | +0.19% | 7,574,373 |
| Dec 31, 2018 | $153.58 | $154.68 | $149.89 | $153.06 | -0.04% | 3,510,220 |
| Dec 24, 2018 | $154.68 | $154.89 | $144.88 | $153.12 | -0.90% | 3,118,928 |
| Dec 17, 2018 | $163.87 | $164.69 | $151.32 | $154.51 | -6.08% | 7,485,669 |
| Dec 10, 2018 | $163.00 | $167.54 | $160.66 | $164.52 | +1.26% | 4,558,434 |
| Dec 3, 2018 | $165.39 | $166.46 | $160.82 | $162.47 | -1.90% | 4,059,213 |
| Nov 26, 2018 | $162.60 | $167.70 | $160.39 | $165.62 | +1.71% | 5,697,008 |
| Nov 19, 2018 | $161.69 | $163.44 | $159.21 | $162.83 | +0.50% | 2,821,403 |
| Nov 12, 2018 | $158.39 | $162.99 | $158.11 | $162.02 | +2.05% | 4,012,763 |
| Nov 5, 2018 | $154.27 | $159.17 | $153.75 | $158.77 | +2.96% | 5,993,946 |
| Oct 29, 2018 | $148.51 | $154.87 | $144.01 | $154.20 | +4.32% | 8,573,434 |
| Oct 22, 2018 | $152.72 | $155.23 | $146.95 | $147.82 | -3.11% | 5,142,606 |
| Oct 15, 2018 | $145.18 | $154.51 | $144.87 | $152.57 | +5.34% | 4,945,240 |
| Oct 8, 2018 | $148.96 | $151.48 | $141.53 | $144.84 | -3.17% | 5,292,516 |
| Oct 1, 2018 | $150.48 | $152.89 | $144.16 | $149.58 | -0.55% | 5,384,690 |
| Sep 24, 2018 | $152.37 | $152.39 | $149.13 | $150.41 | -1.35% | 3,388,784 |
| Sep 17, 2018 | $151.34 | $153.38 | $150.32 | $152.47 | +0.72% | 4,395,347 |
| Sep 10, 2018 | $151.00 | $152.39 | $149.02 | $151.38 | +0.42% | 3,568,416 |
| Sep 4, 2018 | $144.98 | $151.02 | $144.66 | $150.74 | +3.97% | 3,980,224 |
| Aug 27, 2018 | $146.33 | $146.33 | $143.65 | $144.98 | -0.47% | 3,656,776 |
| Aug 20, 2018 | $147.73 | $148.64 | $143.91 | $145.67 | -1.26% | 4,148,481 |
| Aug 13, 2018 | $140.93 | $147.68 | $139.26 | $147.53 | +5.22% | 4,332,484 |
| Aug 6, 2018 | $143.11 | $143.63 | $139.59 | $140.21 | -2.01% | 4,669,754 |
| Jul 30, 2018 | $132.02 | $144.89 | $131.72 | $143.08 | +7.81% | 11,369,856 |
| Jul 23, 2018 | $131.79 | $133.85 | $128.27 | $132.72 | +0.70% | 6,778,389 |
| Jul 16, 2018 | $134.60 | $135.52 | $127.34 | $131.80 | -1.98% | 7,523,016 |
| Jul 9, 2018 | $135.00 | $135.24 | $130.82 | $134.46 | -0.72% | 6,734,211 |
| Jul 2, 2018 | $134.19 | $136.30 | $131.77 | $135.44 | +0.14% | 4,341,415 |
| Jun 25, 2018 | $129.00 | $136.24 | $128.94 | $135.25 | +4.92% | 7,308,415 |
| Jun 18, 2018 | $128.18 | $129.35 | $125.40 | $128.91 | +0.05% | 6,027,080 |
| Jun 11, 2018 | $126.77 | $129.79 | $126.34 | $128.85 | +1.66% | 6,984,522 |
| Jun 4, 2018 | $120.54 | $127.11 | $120.24 | $126.75 | +5.24% | 5,361,872 |
| May 29, 2018 | $122.21 | $126.76 | $119.86 | $120.44 | -1.75% | 8,242,658 |
| May 21, 2018 | $117.80 | $122.99 | $117.48 | $122.58 | +4.47% | 4,876,845 |
| May 14, 2018 | $120.27 | $120.49 | $115.74 | $117.33 | -2.66% | 7,293,718 |
| May 7, 2018 | $120.65 | $121.57 | $118.55 | $120.54 | +0.21% | 5,255,747 |
| Apr 30, 2018 | $118.75 | $120.90 | $115.00 | $120.29 | +1.67% | 10,295,336 |
| Apr 23, 2018 | $115.50 | $118.99 | $113.57 | $118.31 | +2.99% | 8,277,545 |
| Apr 16, 2018 | $125.67 | $127.80 | $114.38 | $114.88 | -8.48% | 9,616,441 |
| Apr 9, 2018 | $129.00 | $129.25 | $124.36 | $125.53 | -2.32% | 3,842,646 |
| Apr 2, 2018 | $132.44 | $132.44 | $127.00 | $128.51 | -3.46% | 5,299,733 |
| Mar 26, 2018 | $125.13 | $134.03 | $123.64 | $133.11 | +7.00% | 5,182,961 |
| Mar 19, 2018 | $128.40 | $130.35 | $124.02 | $124.40 | -3.18% | 4,605,121 |
| Mar 12, 2018 | $131.61 | $132.66 | $126.24 | $128.49 | -2.34% | 5,048,939 |
| Mar 5, 2018 | $130.95 | $133.32 | $130.10 | $131.57 | +0.48% | 4,033,988 |
| Feb 26, 2018 | $129.91 | $132.64 | $128.82 | $130.94 | +1.17% | 5,693,895 |
| Feb 20, 2018 | $131.24 | $131.43 | $126.22 | $129.43 | -1.72% | 3,715,154 |
| Feb 12, 2018 | $128.83 | $132.83 | $127.00 | $131.70 | +2.25% | 5,208,462 |
| Feb 5, 2018 | $130.20 | $131.67 | $124.98 | $128.80 | -1.61% | 10,541,636 |
| Jan 29, 2018 | $142.40 | $143.38 | $130.77 | $130.91 | -8.22% | 9,211,233 |
| Jan 22, 2018 | $143.77 | $146.17 | $141.42 | $142.64 | -0.85% | 4,652,748 |
| Jan 16, 2018 | $141.45 | $145.17 | $141.18 | $143.86 | +2.06% | 3,101,631 |
| Jan 8, 2018 | $145.20 | $146.78 | $140.25 | $140.96 | -3.27% | 4,207,638 |
| Jan 2, 2018 | $148.79 | $148.88 | $143.14 | $145.73 | -2.02% | 3,326,937 |
| Dec 26, 2017 | $149.55 | $150.40 | $148.46 | $148.74 | -0.52% | 1,607,017 |
| Dec 18, 2017 | $147.83 | $149.90 | $147.06 | $149.52 | +1.28% | 3,005,707 |
| Dec 11, 2017 | $144.99 | $148.23 | $143.26 | $147.63 | +1.65% | 4,260,222 |
| Dec 4, 2017 | $140.00 | $145.32 | $139.38 | $145.23 | +4.00% | 5,279,816 |
| Nov 27, 2017 | $135.20 | $140.37 | $134.68 | $139.64 | +3.14% | 4,538,126 |
| Nov 20, 2017 | $133.93 | $136.48 | $133.64 | $135.39 | +1.41% | 2,110,749 |
| Nov 13, 2017 | $132.20 | $135.87 | $132.10 | $133.51 | +1.11% | 3,899,039 |
| Nov 6, 2017 | $128.42 | $132.40 | $127.41 | $132.05 | +3.08% | 3,783,969 |
| Oct 30, 2017 | $126.77 | $131.59 | $124.38 | $128.11 | +0.85% | 8,507,394 |
| Oct 23, 2017 | $127.65 | $128.83 | $124.09 | $127.03 | -0.58% | 5,454,159 |
| Oct 16, 2017 | $131.30 | $132.25 | $127.54 | $127.77 | -2.68% | 4,229,795 |
| Oct 9, 2017 | $129.32 | $132.04 | $127.47 | $131.29 | +1.66% | 4,292,850 |
| Oct 2, 2017 | $131.96 | $132.57 | $127.92 | $129.14 | -2.10% | 6,368,442 |
| Sep 25, 2017 | $129.85 | $131.97 | $127.00 | $131.91 | +1.60% | 4,866,194 |
| Sep 18, 2017 | $136.41 | $137.97 | $129.59 | $129.83 | -4.66% | 4,311,090 |
| Sep 11, 2017 | $134.25 | $136.24 | $133.42 | $136.18 | +1.60% | 3,251,257 |
| Sep 5, 2017 | $137.44 | $138.42 | $133.53 | $134.04 | -2.86% | 2,956,764 |
| Aug 28, 2017 | $137.73 | $139.34 | $136.63 | $137.98 | +0.36% | 2,908,196 |
| Aug 21, 2017 | $137.91 | $139.31 | $136.91 | $137.48 | -0.18% | 2,398,661 |
| Aug 14, 2017 | $134.65 | $138.09 | $134.50 | $137.73 | +2.55% | 2,905,950 |
| Aug 7, 2017 | $134.50 | $135.67 | $133.55 | $134.31 | -0.13% | 2,630,751 |
| Jul 31, 2017 | $132.74 | $136.94 | $131.23 | $134.49 | +1.30% | 4,121,841 |
| Jul 24, 2017 | $132.08 | $134.30 | $130.72 | $132.77 | +0.40% | 3,741,105 |
| Jul 17, 2017 | $131.27 | $132.27 | $130.05 | $132.24 | +0.26% | 2,821,298 |
| Jul 10, 2017 | $134.48 | $134.91 | $130.62 | $131.90 | -1.85% | 3,197,271 |
| Jul 3, 2017 | $133.00 | $135.08 | $133.00 | $134.38 | +0.86% | 2,763,039 |
| Jun 26, 2017 | $139.22 | $139.79 | $132.78 | $133.24 | -4.08% | 3,487,427 |
| Jun 19, 2017 | $139.63 | $141.76 | $138.84 | $138.91 | -0.42% | 3,018,249 |
| Jun 12, 2017 | $137.27 | $140.55 | $136.31 | $139.50 | +1.72% | 3,582,427 |
| Jun 5, 2017 | $136.30 | $137.89 | $135.67 | $137.14 | +0.37% | 2,583,943 |
| May 30, 2017 | $134.79 | $136.66 | $134.28 | $136.63 | +1.21% | 2,572,530 |
| May 22, 2017 | $132.14 | $135.39 | $131.55 | $134.99 | +2.14% | 2,701,210 |
| May 15, 2017 | $132.15 | $133.51 | $129.90 | $132.16 | 0.00% | 3,991,112 |
| May 8, 2017 | $132.90 | $133.98 | $131.63 | $132.16 | -0.55% | 3,260,962 |
| May 1, 2017 | $134.11 | $134.36 | $127.62 | $132.89 | -0.60% | 5,036,348 |
| Apr 24, 2017 | $134.31 | $136.50 | $132.34 | $133.69 | -0.45% | 4,005,209 |
| Apr 17, 2017 | $133.84 | $135.94 | $133.62 | $134.29 | +0.32% | 3,937,953 |
| Apr 10, 2017 | $133.21 | $134.94 | $132.96 | $133.86 | +0.48% | 2,631,321 |
| Apr 3, 2017 | $135.13 | $135.69 | $132.58 | $133.22 | -1.19% | 4,531,628 |
| Mar 27, 2017 | $137.13 | $138.20 | $134.79 | $134.83 | -2.16% | 3,104,725 |
| Mar 20, 2017 | $137.59 | $138.25 | $136.53 | $137.81 | +0.20% | 3,137,458 |
| Mar 13, 2017 | $138.09 | $139.30 | $137.20 | $137.54 | -0.38% | 4,069,861 |
| Mar 6, 2017 | $136.18 | $138.13 | $136.01 | $138.07 | +0.84% | 4,554,590 |
| Feb 27, 2017 | $135.60 | $137.90 | $135.02 | $136.92 | +0.40% | 4,439,802 |
| Feb 21, 2017 | $133.85 | $136.40 | $133.71 | $136.37 | +1.99% | 4,655,381 |
| Feb 13, 2017 | $127.00 | $134.09 | $126.25 | $133.71 | +5.26% | 6,394,588 |
| Feb 6, 2017 | $125.52 | $127.98 | $123.58 | $127.03 | +1.51% | 5,635,636 |
| Jan 30, 2017 | $120.95 | $126.61 | $119.57 | $125.14 | +3.86% | 6,600,198 |
| Jan 23, 2017 | $120.33 | $121.81 | $118.87 | $120.49 | -0.77% | 3,765,171 |
| Jan 17, 2017 | $119.59 | $121.91 | $119.53 | $121.42 | +1.58% | 3,066,370 |
| Jan 9, 2017 | $122.77 | $122.96 | $118.41 | $119.53 | -2.44% | 4,058,375 |
| Jan 3, 2017 | $120.57 | $122.78 | $119.75 | $122.52 | +2.08% | 3,463,218 |
| Dec 27, 2016 | $120.78 | $122.53 | $119.68 | $120.02 | -0.73% | 3,535,982 |
| Dec 19, 2016 | $119.28 | $121.55 | $117.94 | $120.90 | +1.56% | 3,872,448 |
| Dec 12, 2016 | $115.14 | $121.09 | $115.00 | $119.04 | +3.25% | 6,174,183 |
| Dec 5, 2016 | $114.64 | $115.88 | $113.01 | $115.29 | +1.11% | 3,997,908 |
| Nov 28, 2016 | $117.12 | $118.23 | $112.28 | $114.02 | -2.73% | 6,873,188 |
| Nov 21, 2016 | $114.87 | $117.22 | $114.18 | $117.22 | +2.11% | 3,265,773 |
| Nov 14, 2016 | $112.92 | $114.91 | $112.15 | $114.80 | – | 6,256,532 |
Seasonality
CLX 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 | 1.6% | 1.1% | -0.9% | -0.9% | -2.3% | 1.9% | 1.6% | 2.1% | -5.0% | -0.4% | 5.0% | -0.6% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 13.1% | 12.7% | -18.5% | -5.8% | -6.7% | 6.0% | 0.1% | 3.4% | -17.1% | 8.6% | ||
| 2025 | -1.5% | -1.4% | -5.8% | -2.5% | -7.3% | -9.0% | 4.6% | -4.9% | 4.3% | -7.8% | -4.0% | -6.6% |
| 2024 | 2.7% | 5.5% | -0.1% | -2.6% | -11.0% | 3.7% | -3.3% | 21.0% | 2.9% | -1.9% | 5.4% | -2.8% |
| 2023 | 4.0% | 7.4% | 1.8% | 5.4% | -4.5% | 0.5% | -4.8% | 4.0% | -16.2% | -9.3% | 21.8% | -0.5% |
| 2022 | -3.1% | -13.1% | -4.6% | 4.0% | 1.3% | -3.0% | 1.4% | 1.8% | -11.1% | 14.7% | 1.8% | -5.6% |
| 2021 | 4.3% | -13.6% | 6.5% | -4.8% | -3.2% | 1.8% | 1.2% | -7.1% | -1.5% | -0.9% | -0.1% | 7.1% |
| 2020 | 3.1% | 1.3% | 8.7% | 8.2% | 10.6% | 6.4% | 8.3% | -5.5% | -6.0% | -1.4% | -1.6% | -0.5% |
| 2019 | -3.1% | 6.5% | 1.5% | 0.2% | -6.8% | 2.9% | 6.9% | -2.7% | -4.0% | -2.1% | 0.4% | 3.6% |
| 2018 | -4.2% | -8.9% | 3.1% | -11.2% | 3.1% | 11.9% | 0.7% | 7.3% | 3.7% | -0.7% | 11.6% | -6.9% |
| 2017 | 0.6% | 14.0% | -1.4% | -0.2% | 1.5% | -1.8% | 0.8% | 3.8% | -4.8% | -3.4% | 10.1% | 6.8% |