Canadian Imperial Bank of Commerce (CM) stock
CMNYSECommercial Banks, NECFiscal year ends October 31Also trades as CNDIF
$116.48−2.35 (-1.98%)
Close on Oct 30, 2026Market cap $107.93BP/E 15.7Yield –
Price history
Canadian Imperial Bank of Commerce share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.48
-1.98% on the day
52-week range
$81.87 – $124.86
-6.7% from the high
Change over 52 weeks
+41.4%
From $82.39 on Oct 30, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $114.57 | $119.73 | $114.38 | $116.48 | +2.16% | 2,864,817 |
| Oct 19, 2026 | $113.41 | $115.28 | $111.48 | $114.02 | +1.37% | 3,490,074 |
| Oct 12, 2026 | $109.63 | $113.93 | $108.87 | $112.48 | +3.00% | 3,410,487 |
| Oct 5, 2026 | $111.14 | $111.78 | $107.08 | $109.20 | -1.64% | 3,943,657 |
| Sep 28, 2026 | $112.43 | $113.08 | $107.66 | $111.02 | -2.27% | 8,373,129 |
| Sep 21, 2026 | $115.40 | $116.50 | $110.42 | $113.60 | -1.11% | 12,704,187 |
| Sep 14, 2026 | $113.62 | $115.13 | $112.00 | $114.87 | +0.20% | 5,788,090 |
| Sep 8, 2026 | $117.59 | $117.89 | $113.48 | $114.64 | -2.43% | 4,262,966 |
| Aug 31, 2026 | $114.46 | $118.60 | $111.35 | $117.50 | +2.77% | 5,291,191 |
| Aug 24, 2026 | $115.42 | $118.86 | $112.43 | $114.33 | -1.85% | 6,452,082 |
| Aug 17, 2026 | $123.74 | $124.86 | $115.24 | $116.49 | -5.86% | 6,463,274 |
| Aug 10, 2026 | $118.79 | $123.76 | $118.53 | $123.74 | +4.25% | 4,777,705 |
| Aug 3, 2026 | $118.88 | $120.20 | $117.15 | $118.70 | +0.13% | 3,555,310 |
| Jul 27, 2026 | $119.00 | $120.07 | $115.90 | $118.55 | +0.95% | 4,469,780 |
| Jul 20, 2026 | $121.18 | $121.64 | $115.75 | $117.44 | -3.13% | 5,056,614 |
| Jul 13, 2026 | $118.37 | $122.50 | $116.93 | $121.24 | +2.94% | 5,810,921 |
| Jul 6, 2026 | $114.38 | $118.08 | $112.80 | $117.78 | +3.41% | 8,181,164 |
| Jun 29, 2026 | $113.27 | $116.81 | $112.46 | $113.90 | +0.12% | 6,113,637 |
| Jun 22, 2026 | $112.55 | $114.99 | $111.85 | $113.76 | +1.85% | 14,529,450 |
| Jun 15, 2026 | $114.87 | $115.20 | $110.90 | $111.69 | -1.56% | 6,408,222 |
| Jun 8, 2026 | $109.33 | $114.06 | $109.12 | $113.46 | +4.24% | 5,971,262 |
| Jun 1, 2026 | $106.47 | $109.56 | $105.86 | $108.84 | +0.09% | 6,099,511 |
| May 26, 2026 | $116.65 | $117.05 | $106.49 | $108.74 | -5.84% | 6,391,015 |
| May 18, 2026 | $111.74 | $116.12 | $111.29 | $115.49 | +3.76% | 3,235,038 |
| May 11, 2026 | $109.75 | $112.21 | $109.52 | $111.30 | +1.17% | 3,992,072 |
| May 4, 2026 | $111.55 | $113.21 | $109.44 | $110.01 | -1.91% | 5,180,180 |
| Apr 27, 2026 | $109.64 | $113.28 | $107.35 | $112.15 | +2.40% | 7,834,538 |
| Apr 20, 2026 | $109.17 | $110.65 | $107.19 | $109.52 | +0.24% | 8,882,180 |
| Apr 13, 2026 | $102.89 | $110.27 | $102.32 | $109.26 | +5.91% | 6,249,243 |
| Apr 6, 2026 | $96.23 | $103.80 | $96.02 | $103.16 | +7.19% | 6,558,192 |
| Mar 30, 2026 | $92.89 | $96.72 | $91.26 | $96.24 | +3.75% | 7,913,992 |
| Mar 23, 2026 | $95.98 | $98.06 | $92.34 | $92.76 | -1.61% | 12,744,616 |
| Mar 16, 2026 | $96.25 | $98.55 | $93.78 | $94.28 | -1.06% | 6,547,549 |
| Mar 9, 2026 | $98.01 | $100.21 | $95.14 | $95.29 | -4.23% | 6,897,163 |
| Mar 2, 2026 | $99.75 | $101.99 | $98.27 | $99.50 | -1.45% | 5,911,801 |
| Feb 23, 2026 | $99.62 | $105.00 | $97.74 | $100.96 | +1.42% | 7,254,597 |
| Feb 17, 2026 | $95.40 | $99.62 | $95.39 | $99.55 | +3.89% | 3,328,826 |
| Feb 9, 2026 | $97.33 | $98.50 | $94.41 | $95.82 | -0.89% | 4,878,170 |
| Feb 2, 2026 | $92.19 | $96.96 | $92.10 | $96.68 | +4.64% | 4,072,853 |
| Jan 26, 2026 | $92.23 | $95.20 | $91.43 | $92.39 | -0.31% | 5,108,775 |
| Jan 20, 2026 | $91.74 | $93.08 | $90.22 | $92.68 | +0.36% | 4,046,594 |
| Jan 12, 2026 | $90.53 | $92.80 | $90.29 | $92.35 | +1.76% | 5,331,152 |
| Jan 5, 2026 | $91.54 | $93.43 | $90.68 | $90.75 | -1.23% | 6,918,668 |
| Dec 29, 2025 | $92.18 | $92.20 | $90.58 | $91.88 | -1.16% | 5,838,408 |
| Dec 22, 2025 | $93.09 | $93.30 | $92.22 | $92.96 | +0.09% | 8,413,160 |
| Dec 15, 2025 | $93.16 | $94.16 | $91.41 | $92.88 | +0.02% | 4,550,210 |
| Dec 8, 2025 | $91.39 | $93.11 | $90.21 | $92.86 | +1.86% | 5,799,477 |
| Dec 1, 2025 | $86.25 | $91.47 | $85.02 | $91.16 | +5.84% | 5,895,201 |
| Nov 24, 2025 | $84.18 | $86.26 | $83.82 | $86.13 | +2.44% | 3,473,617 |
| Nov 17, 2025 | $86.91 | $87.37 | $82.71 | $84.08 | -3.54% | 6,023,745 |
| Nov 10, 2025 | $85.00 | $87.29 | $84.86 | $87.17 | +2.89% | 3,994,937 |
| Nov 3, 2025 | $82.82 | $84.75 | $82.25 | $84.72 | +2.23% | 4,195,863 |
| Oct 27, 2025 | $82.47 | $84.01 | $81.87 | $82.87 | +0.72% | 3,310,082 |
| Oct 20, 2025 | $80.31 | $82.34 | $80.31 | $82.28 | +2.48% | 2,906,982 |
| Oct 13, 2025 | $80.30 | $82.10 | $79.32 | $80.29 | +0.60% | 4,515,087 |
| Oct 6, 2025 | $81.43 | $82.23 | $79.78 | $79.81 | -2.04% | 4,538,140 |
| Sep 29, 2025 | $80.18 | $81.78 | $78.79 | $81.47 | +0.88% | 4,915,847 |
| Sep 22, 2025 | $81.39 | $82.09 | $80.24 | $80.76 | -1.02% | 7,705,248 |
| Sep 15, 2025 | $79.16 | $81.66 | $78.97 | $81.59 | +3.07% | 4,412,303 |
| Sep 8, 2025 | $78.48 | $79.63 | $77.66 | $79.16 | +1.07% | 3,828,194 |
| Sep 2, 2025 | $76.50 | $79.67 | $76.10 | $78.32 | +1.33% | 4,790,379 |
| Aug 25, 2025 | $73.15 | $77.73 | $72.58 | $77.29 | +5.62% | 10,952,853 |
| Aug 18, 2025 | $73.78 | $74.00 | $72.75 | $73.18 | -0.85% | 4,930,265 |
| Aug 11, 2025 | $72.73 | $74.16 | $72.57 | $73.81 | +1.60% | 4,606,884 |
| Aug 4, 2025 | $72.10 | $73.00 | $71.78 | $72.65 | +1.21% | 6,032,297 |
| Jul 28, 2025 | $73.66 | $74.08 | $71.00 | $71.78 | -2.96% | 8,493,849 |
| Jul 21, 2025 | $73.51 | $74.63 | $73.06 | $73.97 | +0.90% | 8,448,091 |
| Jul 14, 2025 | $72.79 | $73.32 | $71.72 | $73.31 | +0.33% | 3,872,630 |
| Jul 7, 2025 | $71.90 | $73.52 | $71.10 | $73.07 | +1.28% | 6,056,550 |
| Jun 30, 2025 | $69.89 | $72.17 | $69.64 | $72.15 | +3.54% | 5,316,157 |
| Jun 23, 2025 | $68.58 | $70.96 | $68.53 | $69.68 | +1.15% | 14,501,563 |
| Jun 16, 2025 | $68.50 | $69.42 | $68.32 | $68.89 | +1.12% | 4,220,928 |
| Jun 9, 2025 | $68.72 | $68.97 | $67.46 | $68.13 | -1.02% | 3,955,353 |
| Jun 2, 2025 | $67.83 | $69.10 | $67.30 | $68.83 | +1.31% | 4,809,277 |
| May 26, 2025 | $66.74 | $69.88 | $66.74 | $67.94 | -0.32% | 6,099,894 |
| May 19, 2025 | $65.87 | $68.35 | $65.87 | $68.16 | +2.76% | 5,455,198 |
| May 12, 2025 | $63.87 | $66.39 | $63.53 | $66.33 | +4.49% | 5,615,520 |
| May 5, 2025 | $63.68 | $64.23 | $63.40 | $63.48 | -0.38% | 2,723,903 |
| Apr 28, 2025 | $61.23 | $63.89 | $61.23 | $63.72 | +4.31% | 3,299,464 |
| Apr 21, 2025 | $58.62 | $61.17 | $58.00 | $61.09 | +3.61% | 6,487,854 |
| Apr 14, 2025 | $57.76 | $59.29 | $57.32 | $58.96 | +3.26% | 3,066,413 |
| Apr 7, 2025 | $54.66 | $57.73 | $53.62 | $57.10 | +0.78% | 7,997,004 |
| Mar 31, 2025 | $55.50 | $59.99 | $55.36 | $56.66 | +0.89% | 7,216,501 |
| Mar 24, 2025 | $57.28 | $58.53 | $55.85 | $56.16 | -1.00% | 11,255,139 |
| Mar 17, 2025 | $56.27 | $57.42 | $56.18 | $56.73 | +1.00% | 4,167,843 |
| Mar 10, 2025 | $55.93 | $56.47 | $54.46 | $56.17 | -0.95% | 5,891,655 |
| Mar 3, 2025 | $60.92 | $61.00 | $55.64 | $56.71 | -6.39% | 5,509,655 |
| Feb 24, 2025 | $60.89 | $62.36 | $59.15 | $60.58 | -0.43% | 4,091,923 |
| Feb 18, 2025 | $61.92 | $62.40 | $60.73 | $60.84 | -1.98% | 2,662,267 |
| Feb 10, 2025 | $62.12 | $62.43 | $60.86 | $62.07 | -0.34% | 3,277,374 |
| Feb 3, 2025 | $60.68 | $62.40 | $57.99 | $62.28 | -1.17% | 6,179,784 |
| Jan 27, 2025 | $63.29 | $64.88 | $62.90 | $63.02 | -0.91% | 3,716,464 |
| Jan 21, 2025 | $63.00 | $64.61 | $62.94 | $63.60 | +1.50% | 4,117,118 |
| Jan 13, 2025 | $61.79 | $63.11 | $61.31 | $62.66 | +0.98% | 7,693,508 |
| Jan 6, 2025 | $63.54 | $63.71 | $61.97 | $62.05 | -1.04% | 5,210,197 |
| Dec 30, 2024 | $62.68 | $63.63 | $62.34 | $62.70 | -0.30% | 2,063,711 |
| Dec 23, 2024 | $64.11 | $64.47 | $62.60 | $62.89 | -2.30% | 5,020,898 |
| Dec 16, 2024 | $66.09 | $66.30 | $63.21 | $64.37 | -2.69% | 4,601,737 |
| Dec 9, 2024 | $66.78 | $67.45 | $65.74 | $66.15 | -0.77% | 6,826,793 |
| Dec 2, 2024 | $64.98 | $67.14 | $63.31 | $66.66 | +2.93% | 6,433,057 |
| Nov 25, 2024 | $65.54 | $65.89 | $63.65 | $64.76 | -1.01% | 2,938,582 |
| Nov 18, 2024 | $63.63 | $65.54 | $63.22 | $65.42 | +2.89% | 3,280,058 |
| Nov 11, 2024 | $64.77 | $65.09 | $62.83 | $63.58 | -1.17% | 3,315,094 |
| Nov 4, 2024 | $63.22 | $64.79 | $62.73 | $64.33 | +2.19% | 3,670,465 |
| Oct 28, 2024 | $62.98 | $63.53 | $62.43 | $62.95 | +0.22% | 3,404,557 |
| Oct 21, 2024 | $62.55 | $63.36 | $62.04 | $62.81 | +0.24% | 4,181,336 |
| Oct 14, 2024 | $60.97 | $63.02 | $60.10 | $62.66 | +2.79% | 7,852,145 |
| Oct 7, 2024 | $60.23 | $61.10 | $59.15 | $60.96 | +1.20% | 6,396,901 |
| Sep 30, 2024 | $61.00 | $61.48 | $59.86 | $60.24 | -1.58% | 5,647,533 |
| Sep 23, 2024 | $61.79 | $62.67 | $61.15 | $61.21 | -0.76% | 7,317,162 |
| Sep 16, 2024 | $61.90 | $62.01 | $60.81 | $61.68 | +0.37% | 5,508,256 |
| Sep 9, 2024 | $59.78 | $61.55 | $59.64 | $61.45 | +3.59% | 8,759,820 |
| Sep 3, 2024 | $58.05 | $60.48 | $57.42 | $59.32 | +1.51% | 6,766,950 |
| Aug 26, 2024 | $54.57 | $59.11 | $54.39 | $58.44 | +7.39% | 9,930,472 |
| Aug 19, 2024 | $52.68 | $54.60 | $52.40 | $54.42 | +3.50% | 4,329,870 |
| Aug 12, 2024 | $51.00 | $52.64 | $50.49 | $52.58 | +3.24% | 4,330,923 |
| Aug 5, 2024 | $47.72 | $51.07 | $47.55 | $50.93 | +2.33% | 4,352,624 |
| Jul 29, 2024 | $51.24 | $52.03 | $49.18 | $49.77 | -2.81% | 5,216,975 |
| Jul 22, 2024 | $50.13 | $51.35 | $49.93 | $51.21 | +2.44% | 4,866,010 |
| Jul 15, 2024 | $49.00 | $50.35 | $48.95 | $49.99 | +3.22% | 6,063,073 |
| Jul 8, 2024 | $48.27 | $49.72 | $48.04 | $48.43 | +0.33% | 8,847,625 |
| Jul 1, 2024 | $47.80 | $48.73 | $47.11 | $48.27 | +1.54% | 4,588,588 |
| Jun 24, 2024 | $47.81 | $48.63 | $47.41 | $47.54 | +0.17% | 6,236,970 |
| Jun 17, 2024 | $47.48 | $48.03 | $47.07 | $47.46 | -0.15% | 3,377,198 |
| Jun 10, 2024 | $48.71 | $49.31 | $46.99 | $47.53 | -2.98% | 9,629,231 |
| Jun 3, 2024 | $50.15 | $50.17 | $48.74 | $48.99 | -1.11% | 4,168,049 |
| May 28, 2024 | $48.62 | $50.86 | $47.03 | $49.54 | +2.06% | 7,580,144 |
| May 20, 2024 | $49.28 | $49.48 | $47.89 | $48.54 | -1.74% | 5,152,254 |
| May 13, 2024 | $49.78 | $49.78 | $48.88 | $49.40 | 0.00% | 3,973,227 |
| May 6, 2024 | $48.35 | $49.64 | $47.65 | $49.40 | +3.17% | 3,817,554 |
| Apr 29, 2024 | $47.80 | $48.06 | $46.50 | $47.88 | +0.13% | 4,801,571 |
| Apr 22, 2024 | $47.82 | $48.08 | $46.84 | $47.82 | +0.53% | 5,348,423 |
| Apr 15, 2024 | $48.55 | $48.66 | $46.72 | $47.57 | -0.96% | 8,657,774 |
| Apr 8, 2024 | $49.79 | $50.55 | $47.76 | $48.03 | -3.34% | 6,836,370 |
| Apr 1, 2024 | $50.53 | $50.70 | $49.21 | $49.69 | -2.03% | 6,876,634 |
| Mar 25, 2024 | $50.15 | $51.14 | $49.45 | $50.72 | +1.12% | 9,390,741 |
| Mar 18, 2024 | $49.34 | $50.92 | $48.91 | $50.16 | +1.87% | 8,449,191 |
| Mar 11, 2024 | $49.39 | $50.06 | $48.89 | $49.24 | -0.73% | 6,611,280 |
| Mar 4, 2024 | $48.36 | $49.78 | $48.17 | $49.60 | +2.25% | 16,526,148 |
| Feb 26, 2024 | $46.76 | $48.71 | $46.11 | $48.51 | +3.32% | 11,213,195 |
| Feb 20, 2024 | $45.98 | $47.10 | $45.84 | $46.95 | +2.33% | 13,628,501 |
| Feb 12, 2024 | $45.10 | $45.99 | $43.86 | $45.88 | +1.73% | 8,195,307 |
| Feb 5, 2024 | $45.09 | $45.14 | $44.20 | $45.10 | -0.66% | 9,095,748 |
| Jan 29, 2024 | $45.68 | $46.31 | $44.75 | $45.40 | -0.81% | 8,668,357 |
| Jan 22, 2024 | $46.10 | $46.15 | $44.97 | $45.77 | -0.33% | 5,542,083 |
| Jan 16, 2024 | $45.53 | $46.02 | $45.07 | $45.92 | -0.22% | 7,278,220 |
| Jan 8, 2024 | $47.67 | $47.99 | $45.93 | $46.02 | -3.48% | 8,484,823 |
| Jan 2, 2024 | $47.63 | $48.11 | $47.16 | $47.68 | -0.96% | 4,761,854 |
| Dec 26, 2023 | $48.53 | $48.92 | $47.79 | $48.14 | -0.52% | 12,717,175 |
| Dec 18, 2023 | $45.52 | $48.59 | $45.37 | $48.39 | +6.38% | 8,448,042 |
| Dec 11, 2023 | $43.01 | $45.93 | $42.59 | $45.49 | +5.74% | 7,651,585 |
| Dec 4, 2023 | $41.48 | $43.21 | $41.44 | $43.02 | +2.67% | 6,439,345 |
| Nov 27, 2023 | $39.05 | $42.05 | $37.97 | $41.90 | +6.26% | 9,419,990 |
| Nov 20, 2023 | $39.54 | $39.74 | $38.70 | $39.43 | -0.25% | 4,856,496 |
| Nov 13, 2023 | $37.60 | $39.55 | $37.46 | $39.53 | +4.91% | 6,694,961 |
| Nov 6, 2023 | $38.06 | $38.23 | $37.25 | $37.68 | -0.61% | 4,366,075 |
| Oct 30, 2023 | $35.19 | $38.22 | $34.85 | $37.91 | +9.16% | 8,180,300 |
| Oct 23, 2023 | $35.38 | $35.89 | $34.35 | $34.73 | -2.11% | 8,420,205 |
| Oct 16, 2023 | $37.74 | $38.43 | $35.45 | $35.48 | -5.03% | 7,779,257 |
| Oct 9, 2023 | $37.08 | $38.34 | $36.99 | $37.36 | -0.03% | 5,424,357 |
| Oct 2, 2023 | $38.40 | $38.59 | $36.31 | $37.37 | -3.21% | 10,140,304 |
| Sep 25, 2023 | $40.00 | $40.34 | $38.24 | $38.61 | -3.67% | 10,738,983 |
| Sep 18, 2023 | $41.12 | $41.39 | $40.07 | $40.08 | -2.22% | 9,114,294 |
| Sep 11, 2023 | $39.23 | $41.05 | $39.05 | $40.99 | +5.18% | 5,995,231 |
| Sep 5, 2023 | $39.78 | $39.98 | $38.88 | $38.97 | -2.13% | 4,505,629 |
| Aug 28, 2023 | $39.84 | $41.27 | $39.31 | $39.82 | +0.35% | 7,705,979 |
| Aug 21, 2023 | $39.80 | $40.07 | $39.11 | $39.68 | -0.03% | 6,262,161 |
| Aug 14, 2023 | $41.44 | $41.55 | $39.41 | $39.69 | -4.75% | 6,581,887 |
| Aug 7, 2023 | $42.55 | $42.96 | $41.43 | $41.67 | -2.07% | 4,198,095 |
| Jul 31, 2023 | $44.00 | $44.33 | $41.97 | $42.55 | -2.77% | 4,863,675 |
| Jul 24, 2023 | $43.82 | $44.40 | $43.30 | $43.76 | -0.11% | 4,274,161 |
| Jul 17, 2023 | $42.85 | $44.26 | $42.75 | $43.81 | +2.26% | 6,334,913 |
| Jul 10, 2023 | $41.97 | $43.59 | $41.79 | $42.84 | +1.95% | 5,582,385 |
| Jul 3, 2023 | $42.66 | $43.26 | $41.58 | $42.02 | -1.55% | 4,443,824 |
| Jun 26, 2023 | $41.99 | $42.98 | $41.83 | $42.68 | +1.93% | 5,559,477 |
| Jun 20, 2023 | $43.83 | $44.08 | $41.80 | $41.87 | -5.16% | 10,605,215 |
| Jun 12, 2023 | $42.63 | $44.44 | $42.38 | $44.15 | +3.23% | 7,987,016 |
| Jun 5, 2023 | $42.72 | $43.20 | $41.85 | $42.77 | +0.09% | 4,196,246 |
| May 30, 2023 | $42.48 | $42.80 | $40.77 | $42.73 | +1.06% | 4,588,961 |
| May 22, 2023 | $41.73 | $42.30 | $40.84 | $42.28 | +1.71% | 5,230,583 |
| May 15, 2023 | $41.66 | $42.52 | $41.37 | $41.57 | -0.19% | 4,302,233 |
| May 8, 2023 | $41.97 | $42.05 | $40.80 | $41.65 | +0.36% | 4,067,341 |
| May 1, 2023 | $41.96 | $42.28 | $39.63 | $41.50 | -1.07% | 8,000,064 |
| Apr 24, 2023 | $42.53 | $42.58 | $40.66 | $41.95 | -1.66% | 4,966,061 |
| Apr 17, 2023 | $43.19 | $43.64 | $42.33 | $42.66 | -1.64% | 4,932,735 |
| Apr 10, 2023 | $42.01 | $43.94 | $41.95 | $43.37 | +2.53% | 3,762,735 |
| Apr 3, 2023 | $42.67 | $43.39 | $41.82 | $42.30 | -0.28% | 3,281,840 |
| Mar 27, 2023 | $41.50 | $42.52 | $40.89 | $42.42 | +2.66% | 6,205,963 |
| Mar 20, 2023 | $41.97 | $42.73 | $40.53 | $41.32 | -0.48% | 14,851,191 |
| Mar 13, 2023 | $40.92 | $42.65 | $39.97 | $41.52 | -0.50% | 10,049,022 |
| Mar 6, 2023 | $46.39 | $46.72 | $41.55 | $41.73 | -10.05% | 6,139,474 |
| Feb 27, 2023 | $46.49 | $46.83 | $45.12 | $46.39 | +0.41% | 4,044,502 |
| Feb 21, 2023 | $46.06 | $46.35 | $44.56 | $46.20 | -0.39% | 6,733,870 |
| Feb 13, 2023 | $46.07 | $46.93 | $45.88 | $46.38 | +0.37% | 4,373,806 |
| Feb 6, 2023 | $45.87 | $46.63 | $45.45 | $46.21 | +0.26% | 3,197,560 |
| Jan 30, 2023 | $44.46 | $46.40 | $44.41 | $46.09 | +3.27% | 4,420,639 |
| Jan 23, 2023 | $43.65 | $44.71 | $43.21 | $44.63 | +2.50% | 4,619,382 |
| Jan 17, 2023 | $43.67 | $44.39 | $42.73 | $43.54 | -0.30% | 3,415,806 |
| Jan 9, 2023 | $42.22 | $43.73 | $42.14 | $43.67 | +3.80% | 4,163,218 |
| Jan 3, 2023 | $40.56 | $42.12 | $40.22 | $42.07 | +4.00% | 3,021,087 |
| Dec 27, 2022 | $40.17 | $40.68 | $39.40 | $40.45 | -1.29% | 3,943,317 |
| Dec 19, 2022 | $40.60 | $41.20 | $39.60 | $40.98 | +1.19% | 8,449,330 |
| Dec 12, 2022 | $42.57 | $43.13 | $40.19 | $40.50 | -5.57% | 7,143,895 |
| Dec 5, 2022 | $44.00 | $44.32 | $42.44 | $42.89 | -2.81% | 4,543,175 |
| Nov 28, 2022 | $48.34 | $48.41 | $43.62 | $44.13 | -9.40% | 5,658,654 |
| Nov 21, 2022 | $47.32 | $48.80 | $47.17 | $48.71 | +2.61% | 1,822,166 |
| Nov 14, 2022 | $48.72 | $48.82 | $46.81 | $47.47 | -2.79% | 3,920,450 |
| Nov 7, 2022 | $46.57 | $48.85 | $45.50 | $48.83 | +5.42% | 4,316,938 |
| Oct 31, 2022 | $45.05 | $46.45 | $43.93 | $46.32 | +2.27% | 3,689,486 |
| Oct 24, 2022 | $43.67 | $45.38 | $43.06 | $45.29 | +3.92% | 4,478,796 |
| Oct 17, 2022 | $42.51 | $44.20 | $42.20 | $43.58 | +4.53% | 3,813,884 |
| Oct 10, 2022 | $42.72 | $42.83 | $39.72 | $41.69 | -2.04% | 5,572,499 |
| Oct 3, 2022 | $44.45 | $46.60 | $42.32 | $42.56 | -2.74% | 7,962,205 |
| Sep 26, 2022 | $44.34 | $45.06 | $43.17 | $43.76 | -2.32% | 11,866,071 |
| Sep 19, 2022 | $47.16 | $48.39 | $44.28 | $44.80 | -6.12% | 5,627,570 |
| Sep 12, 2022 | $49.48 | $49.95 | $47.42 | $47.72 | -2.63% | 4,156,410 |
| Sep 6, 2022 | $47.40 | $49.09 | $45.97 | $49.01 | +4.28% | 3,278,542 |
| Aug 29, 2022 | $49.67 | $49.67 | $46.07 | $47.00 | -5.55% | 4,627,648 |
| Aug 22, 2022 | $51.36 | $51.74 | $49.76 | $49.76 | -4.67% | 3,734,593 |
| Aug 15, 2022 | $52.00 | $53.36 | $51.48 | $52.20 | -0.63% | 2,976,990 |
| Aug 8, 2022 | $50.75 | $52.59 | $49.86 | $52.53 | +4.10% | 2,953,154 |
| Aug 1, 2022 | $50.41 | $50.88 | $49.62 | $50.46 | -0.26% | 2,717,055 |
| Jul 25, 2022 | $49.26 | $50.99 | $48.79 | $50.59 | +3.73% | 3,078,404 |
| Jul 18, 2022 | $46.61 | $49.37 | $46.39 | $48.77 | +6.60% | 3,723,964 |
| Jul 11, 2022 | $48.50 | $49.05 | $45.09 | $45.75 | -6.69% | 4,319,862 |
| Jul 5, 2022 | $47.80 | $49.38 | $46.87 | $49.03 | -0.12% | 3,156,428 |
| Jun 27, 2022 | $48.66 | $49.94 | $47.45 | $49.09 | +0.14% | 4,361,789 |
| Jun 21, 2022 | $50.73 | $50.98 | $47.81 | $49.02 | -0.31% | 7,897,260 |
| Jun 13, 2022 | $51.57 | $51.69 | $48.78 | $49.17 | -6.73% | 6,004,286 |
| Jun 6, 2022 | $56.35 | $56.68 | $52.23 | $52.72 | -5.62% | 3,175,907 |
| May 31, 2022 | $55.00 | $56.52 | $54.61 | $55.86 | +2.63% | 2,774,645 |
| May 23, 2022 | $54.41 | $55.23 | $53.51 | $54.43 | +1.83% | 4,653,099 |
| May 16, 2022 | $53.36 | $55.19 | $52.62 | $53.45 | +0.69% | 4,274,018 |
| May 9, 2022 | $53.65 | $54.09 | $51.14 | $53.09 | -2.18% | 4,736,808 |
| May 2, 2022 | $55.23 | $56.35 | $53.71 | $54.27 | -1.82% | 3,945,572 |
| Apr 25, 2022 | $56.16 | $56.83 | $54.80 | $55.28 | -2.48% | 4,569,390 |
| Apr 18, 2022 | $57.28 | $59.80 | $56.62 | $56.68 | -1.12% | 3,780,664 |
| Apr 11, 2022 | $58.38 | $58.78 | $56.54 | $57.32 | -1.77% | 4,063,668 |
| Apr 4, 2022 | $60.50 | $61.15 | $57.66 | $58.36 | -3.50% | 6,589,060 |
| Mar 28, 2022 | $63.18 | $63.21 | $60.16 | $60.47 | -4.51% | 4,344,198 |
| Mar 21, 2022 | $65.11 | $65.81 | $62.65 | $63.33 | -2.40% | 9,862,858 |
| Mar 14, 2022 | $62.78 | $65.00 | $61.45 | $64.88 | +4.08% | 5,288,326 |
| Mar 7, 2022 | $61.94 | $63.32 | $59.98 | $62.34 | -0.61% | 5,005,836 |
| Feb 28, 2022 | $63.30 | $63.89 | $61.52 | $62.72 | -2.60% | 6,019,884 |
| Feb 22, 2022 | $62.63 | $64.48 | $59.51 | $64.39 | +2.30% | 6,039,850 |
| Feb 14, 2022 | $64.05 | $64.60 | $62.87 | $62.94 | -1.65% | 3,705,752 |
| Feb 7, 2022 | $64.40 | $65.89 | $63.62 | $64.00 | -0.32% | 3,665,256 |
| Jan 31, 2022 | $61.98 | $64.76 | $61.86 | $64.20 | +3.16% | 4,858,492 |
| Jan 24, 2022 | $62.59 | $64.57 | $61.41 | $62.24 | -2.08% | 5,495,640 |
| Jan 18, 2022 | $65.88 | $66.24 | $63.28 | $63.56 | -3.40% | 4,297,364 |
| Jan 10, 2022 | $62.13 | $65.88 | $61.34 | $65.80 | +6.08% | 4,541,488 |
| Jan 3, 2022 | $58.30 | $62.05 | $58.30 | $62.03 | +6.43% | 4,809,740 |
| Dec 27, 2021 | $58.13 | $58.85 | $57.38 | $58.28 | +0.74% | 6,869,260 |
| Dec 20, 2021 | $55.89 | $58.54 | $55.35 | $57.85 | +2.88% | 2,734,600 |
| Dec 13, 2021 | $55.63 | $57.41 | $55.01 | $56.23 | +0.73% | 4,261,494 |
| Dec 6, 2021 | $55.07 | $56.56 | $54.96 | $55.83 | +2.27% | 3,500,444 |
| Nov 29, 2021 | $57.80 | $57.99 | $51.49 | $54.59 | -4.80% | 7,031,812 |
| Nov 22, 2021 | $58.50 | $59.00 | $57.18 | $57.34 | -1.24% | 2,430,822 |
| Nov 15, 2021 | $60.03 | $60.17 | $57.69 | $58.06 | -2.93% | 7,834,878 |
| Nov 8, 2021 | $59.87 | $60.21 | $59.08 | $59.81 | +0.09% | 4,357,774 |
| Nov 1, 2021 | $61.04 | $61.57 | $59.50 | $59.75 | -1.45% | 5,909,050 |
| Oct 25, 2021 | $60.79 | $61.36 | $60.33 | $60.63 | +0.02% | 3,307,036 |
| Oct 18, 2021 | $59.54 | $60.73 | $59.35 | $60.62 | +1.68% | 2,853,634 |
| Oct 11, 2021 | $58.99 | $59.78 | $57.70 | $59.62 | +1.73% | 6,811,776 |
| Oct 4, 2021 | $56.22 | $58.71 | $56.22 | $58.61 | +4.25% | 2,922,808 |
| Sep 27, 2021 | $57.18 | $57.75 | $55.46 | $56.22 | -2.45% | 7,133,944 |
| Sep 20, 2021 | $56.23 | $57.84 | $54.91 | $57.63 | +0.66% | 4,251,410 |
| Sep 13, 2021 | $57.94 | $58.56 | $57.20 | $57.25 | -0.77% | 5,698,376 |
| Sep 7, 2021 | $58.00 | $58.39 | $57.16 | $57.70 | -0.72% | 2,155,794 |
| Aug 30, 2021 | $58.19 | $58.30 | $57.12 | $58.12 | +0.12% | 3,377,588 |
| Aug 23, 2021 | $58.10 | $60.56 | $57.78 | $58.05 | +0.86% | 5,227,528 |
| Aug 16, 2021 | $59.34 | $59.34 | $56.87 | $57.55 | -3.33% | 3,175,266 |
| Aug 9, 2021 | $58.70 | $59.64 | $58.36 | $59.54 | +1.45% | 2,505,828 |
| Aug 2, 2021 | $58.30 | $58.88 | $56.46 | $58.69 | +0.97% | 3,408,568 |
| Jul 26, 2021 | $56.92 | $58.73 | $56.82 | $58.12 | +1.96% | 2,380,592 |
| Jul 19, 2021 | $55.61 | $57.34 | $54.86 | $57.01 | +0.71% | 3,347,284 |
| Jul 12, 2021 | $56.71 | $57.74 | $56.43 | $56.61 | -0.65% | 2,457,614 |
| Jul 6, 2021 | $57.19 | $57.20 | $55.57 | $56.98 | -0.77% | 2,664,164 |
| Jun 28, 2021 | $58.28 | $58.30 | $56.58 | $57.42 | -1.83% | 7,726,790 |
| Jun 21, 2021 | $58.66 | $59.84 | $58.39 | $58.49 | +0.59% | 9,150,552 |
| Jun 14, 2021 | $59.34 | $60.27 | $58.08 | $58.14 | -2.07% | 6,343,194 |
| Jun 7, 2021 | $60.29 | $60.30 | $59.26 | $59.37 | -1.23% | 4,700,702 |
| Jun 1, 2021 | $59.06 | $60.33 | $58.71 | $60.11 | +1.99% | 4,737,784 |
| May 24, 2021 | $56.12 | $59.12 | $55.80 | $58.94 | +5.01% | 5,950,482 |
| May 17, 2021 | $54.76 | $56.29 | $54.63 | $56.13 | +2.62% | 4,493,274 |
| May 10, 2021 | $54.00 | $54.87 | $53.42 | $54.69 | +1.59% | 5,003,738 |
| May 3, 2021 | $52.32 | $53.89 | $51.92 | $53.84 | +3.57% | 4,162,374 |
| Apr 26, 2021 | $50.83 | $52.13 | $50.78 | $51.98 | +2.52% | 4,491,620 |
| Apr 19, 2021 | $50.00 | $50.80 | $48.79 | $50.70 | +1.63% | 4,959,494 |
| Apr 12, 2021 | $49.23 | $49.95 | $49.19 | $49.89 | +0.88% | 6,049,350 |
| Apr 5, 2021 | $49.68 | $49.73 | $49.06 | $49.45 | +0.19% | 4,290,612 |
| Mar 29, 2021 | $49.40 | $49.68 | $48.78 | $49.36 | -0.81% | 5,402,256 |
| Mar 22, 2021 | $50.57 | $50.64 | $49.53 | $49.76 | -1.62% | 11,135,490 |
| Mar 15, 2021 | $49.81 | $51.10 | $49.28 | $50.58 | +1.36% | 6,170,152 |
| Mar 8, 2021 | $48.44 | $49.94 | $48.17 | $49.90 | +3.07% | 8,092,324 |
| Mar 1, 2021 | $46.87 | $48.62 | $46.22 | $48.42 | +5.06% | 6,588,660 |
| Feb 22, 2021 | $45.60 | $47.80 | $45.39 | $46.09 | +1.33% | 7,487,598 |
| Feb 16, 2021 | $45.00 | $45.64 | $44.58 | $45.48 | +1.84% | 2,453,378 |
| Feb 8, 2021 | $44.25 | $44.75 | $44.18 | $44.66 | +0.94% | 2,718,954 |
| Feb 1, 2021 | $43.01 | $44.31 | $42.44 | $44.25 | +3.89% | 2,478,792 |
| Jan 25, 2021 | $43.27 | $43.80 | $42.33 | $42.59 | -2.37% | 5,224,598 |
| Jan 19, 2021 | $44.80 | $44.86 | $43.47 | $43.63 | -2.28% | 1,561,012 |
| Jan 11, 2021 | $43.80 | $45.21 | $43.69 | $44.65 | +0.89% | 2,781,784 |
| Jan 4, 2021 | $42.89 | $44.34 | $41.97 | $44.25 | +3.55% | 4,342,740 |
| Dec 28, 2020 | $43.23 | $43.52 | $42.64 | $42.74 | -2.11% | 1,452,322 |
| Dec 21, 2020 | $43.25 | $43.75 | $43.01 | $43.66 | -0.29% | 4,903,896 |
| Dec 14, 2020 | $44.01 | $44.04 | $43.29 | $43.78 | +0.29% | 2,868,844 |
| Dec 7, 2020 | $43.23 | $44.08 | $42.91 | $43.66 | +0.67% | 2,469,166 |
| Nov 30, 2020 | $42.68 | $43.42 | $42.09 | $43.37 | +1.52% | 3,104,220 |
| Nov 23, 2020 | $42.13 | $43.10 | $41.82 | $42.72 | +1.71% | 2,492,644 |
| Nov 16, 2020 | $41.00 | $42.13 | $40.83 | $42.00 | +3.74% | 2,746,140 |
| Nov 9, 2020 | $40.30 | $40.81 | $39.21 | $40.48 | +4.25% | 3,819,498 |
| Nov 2, 2020 | $37.60 | $39.53 | $37.31 | $38.83 | +4.07% | 2,614,670 |
| Oct 26, 2020 | $38.65 | $38.74 | $36.04 | $37.31 | -4.37% | 3,237,028 |
| Oct 19, 2020 | $38.52 | $39.05 | $37.89 | $39.02 | +1.85% | 2,120,712 |
| Oct 12, 2020 | $38.69 | $38.98 | $37.61 | $38.31 | -0.98% | 2,084,728 |
| Oct 5, 2020 | $37.82 | $39.05 | $37.55 | $38.69 | +3.44% | 3,177,428 |
| Sep 28, 2020 | $37.78 | $38.25 | $36.72 | $37.40 | +0.36% | 3,839,502 |
| Sep 21, 2020 | $37.96 | $38.79 | $36.88 | $37.27 | -3.50% | 7,670,720 |
| Sep 14, 2020 | $39.11 | $39.36 | $38.28 | $38.62 | -0.76% | 3,117,276 |
| Sep 8, 2020 | $39.19 | $39.91 | $38.48 | $38.91 | -2.47% | 3,024,704 |
| Aug 31, 2020 | $39.77 | $40.24 | $39.32 | $39.90 | +0.40% | 5,036,652 |
| Aug 24, 2020 | $37.40 | $40.09 | $37.36 | $39.74 | +6.97% | 4,627,610 |
| Aug 17, 2020 | $36.63 | $37.26 | $36.63 | $37.15 | +1.28% | 2,582,140 |
| Aug 10, 2020 | $35.55 | $37.06 | $35.44 | $36.68 | +3.57% | 2,672,570 |
| Aug 3, 2020 | $34.64 | $35.48 | $34.56 | $35.41 | +2.12% | 2,272,248 |
| Jul 27, 2020 | $34.71 | $35.07 | $33.98 | $34.68 | -0.30% | 2,940,750 |
| Jul 20, 2020 | $34.44 | $35.19 | $34.20 | $34.78 | +0.86% | 2,682,006 |
| Jul 13, 2020 | $34.10 | $34.98 | $33.54 | $34.49 | +2.39% | 4,077,490 |
| Jul 6, 2020 | $34.09 | $34.30 | $33.02 | $33.68 | +0.40% | 3,795,138 |
| Jun 29, 2020 | $32.99 | $34.09 | $32.71 | $33.55 | +2.04% | 3,169,098 |
| Jun 22, 2020 | $34.43 | $35.13 | $32.61 | $32.88 | -4.32% | 10,607,194 |
| Jun 15, 2020 | $33.71 | $35.61 | $33.63 | $34.36 | -0.65% | 4,759,374 |
| Jun 8, 2020 | $37.08 | $37.29 | $33.65 | $34.59 | -5.05% | 5,550,846 |
| Jun 1, 2020 | $32.18 | $37.20 | $32.17 | $36.43 | +13.95% | 5,919,716 |
| May 26, 2020 | $30.41 | $33.41 | $30.30 | $31.97 | +8.52% | 6,487,034 |
| May 18, 2020 | $29.12 | $30.49 | $28.99 | $29.46 | +4.82% | 5,394,974 |
| May 11, 2020 | $29.46 | $30.10 | $27.47 | $28.10 | -5.93% | 6,771,244 |
| May 4, 2020 | $28.67 | $29.93 | $28.23 | $29.87 | +3.46% | 5,681,974 |
| Apr 27, 2020 | $28.27 | $30.88 | $27.99 | $28.87 | +3.14% | 5,951,424 |
| Apr 20, 2020 | $28.27 | $29.20 | $27.46 | $27.99 | -2.93% | 7,382,886 |
| Apr 13, 2020 | $30.89 | $31.03 | $27.65 | $28.84 | -6.41% | 8,751,338 |
| Apr 6, 2020 | $28.14 | $31.38 | $27.97 | $30.81 | +12.77% | 7,395,152 |
| Mar 30, 2020 | $27.53 | $29.14 | $26.63 | $27.32 | -1.41% | 9,715,376 |
| Mar 23, 2020 | $25.02 | $30.12 | $23.23 | $27.71 | +8.65% | 13,688,080 |
| Mar 16, 2020 | $26.05 | $29.06 | $24.02 | $25.51 | -16.40% | 13,106,868 |
| Mar 9, 2020 | $34.75 | $34.83 | $25.30 | $30.51 | -17.32% | 12,464,322 |
| Mar 2, 2020 | $37.99 | $39.11 | $36.75 | $36.90 | -2.98% | 7,670,396 |
| Feb 24, 2020 | $40.61 | $40.82 | $37.51 | $38.04 | -7.87% | 8,454,820 |
| Feb 18, 2020 | $41.38 | $41.42 | $40.99 | $41.29 | -0.63% | 3,332,452 |
| Feb 10, 2020 | $41.16 | $41.88 | $41.16 | $41.55 | +0.44% | 2,186,726 |
| Feb 3, 2020 | $40.77 | $41.48 | $40.53 | $41.37 | +1.55% | 3,615,600 |
| Jan 27, 2020 | $41.01 | $41.72 | $40.61 | $40.74 | -1.68% | 3,571,942 |
| Jan 21, 2020 | $41.61 | $41.76 | $41.03 | $41.43 | -0.47% | 2,805,628 |
| Jan 13, 2020 | $41.30 | $41.80 | $41.09 | $41.63 | +0.87% | 3,903,246 |
| Jan 6, 2020 | $41.37 | $41.65 | $41.17 | $41.27 | -0.60% | 4,148,740 |
| Dec 30, 2019 | $41.40 | $41.72 | $41.25 | $41.52 | +0.35% | 2,387,258 |
| Dec 23, 2019 | $42.26 | $42.30 | $41.07 | $41.37 | -2.02% | 2,360,820 |
| Dec 16, 2019 | $41.83 | $42.25 | $41.53 | $42.23 | +1.86% | 3,796,128 |
| Dec 9, 2019 | $41.41 | $41.93 | $41.02 | $41.46 | +0.01% | 7,757,182 |
| Dec 2, 2019 | $43.45 | $43.53 | $41.09 | $41.45 | -4.60% | 5,956,746 |
| Nov 25, 2019 | $43.45 | $43.65 | $43.08 | $43.45 | +0.06% | 2,307,176 |
| Nov 18, 2019 | $43.56 | $43.74 | $42.98 | $43.43 | -0.39% | 3,636,494 |
| Nov 11, 2019 | $43.30 | $43.65 | $42.98 | $43.60 | +0.30% | 5,516,226 |
| Nov 4, 2019 | $43.07 | $43.81 | $43.07 | $43.47 | +1.15% | 6,090,400 |
| Oct 28, 2019 | $43.00 | $43.16 | $42.46 | $42.97 | +0.22% | 3,237,644 |
| Oct 21, 2019 | $42.42 | $42.96 | $42.34 | $42.88 | +1.42% | 4,195,342 |
| Oct 14, 2019 | $41.68 | $42.36 | $41.54 | $42.28 | +1.60% | 2,815,246 |
| Oct 7, 2019 | $40.32 | $41.85 | $40.13 | $41.61 | +3.05% | 3,610,402 |
| Sep 30, 2019 | $41.31 | $41.42 | $39.65 | $40.38 | -2.18% | 6,650,856 |
| Sep 23, 2019 | $41.75 | $41.95 | $40.86 | $41.28 | -1.34% | 5,456,432 |
| Sep 16, 2019 | $40.89 | $42.15 | $40.88 | $41.84 | +2.07% | 12,683,046 |
| Sep 9, 2019 | $39.49 | $41.19 | $39.42 | $40.99 | +4.38% | 4,852,722 |
| Sep 3, 2019 | $38.33 | $39.41 | $38.09 | $39.27 | +1.45% | 6,180,302 |
| Aug 26, 2019 | $37.90 | $39.03 | $37.51 | $38.71 | +2.90% | 7,801,376 |
| Aug 19, 2019 | $37.60 | $38.78 | $37.07 | $37.62 | +0.79% | 5,145,030 |
| Aug 12, 2019 | $37.95 | $38.24 | $36.60 | $37.33 | -2.29% | 3,708,316 |
| Aug 5, 2019 | $38.07 | $38.58 | $36.80 | $38.20 | -0.82% | 3,116,766 |
| Jul 29, 2019 | $39.36 | $39.59 | $38.17 | $38.52 | -2.10% | 3,268,400 |
| Jul 22, 2019 | $39.26 | $39.65 | $38.97 | $39.34 | +0.08% | 2,989,382 |
| Jul 15, 2019 | $39.63 | $39.64 | $38.79 | $39.31 | -0.66% | 2,640,948 |
| Jul 8, 2019 | $39.79 | $39.90 | $39.24 | $39.57 | -0.98% | 2,843,644 |
| Jul 1, 2019 | $39.53 | $39.98 | $39.39 | $39.96 | +1.73% | 2,995,050 |
| Jun 24, 2019 | $39.81 | $40.01 | $38.88 | $39.28 | -1.22% | 3,305,318 |
| Jun 17, 2019 | $38.55 | $39.99 | $38.54 | $39.77 | +3.02% | 6,211,984 |
| Jun 10, 2019 | $39.24 | $39.38 | $38.37 | $38.60 | -0.86% | 2,849,764 |
| Jun 3, 2019 | $37.99 | $39.29 | $37.92 | $38.94 | +2.76% | 7,450,568 |
| May 28, 2019 | $38.88 | $38.91 | $37.18 | $37.89 | -2.65% | 3,743,670 |
| May 20, 2019 | $41.08 | $42.01 | $38.20 | $38.92 | -5.28% | 5,783,732 |
| May 13, 2019 | $40.89 | $41.36 | $40.48 | $41.09 | -0.48% | 2,816,602 |
| May 6, 2019 | $41.45 | $42.02 | $40.94 | $41.29 | -1.89% | 4,009,596 |
| Apr 29, 2019 | $41.70 | $42.32 | $41.67 | $42.09 | +0.80% | 2,586,906 |
| Apr 22, 2019 | $41.43 | $41.75 | $40.95 | $41.75 | +0.65% | 2,984,210 |
| Apr 15, 2019 | $41.25 | $41.76 | $41.09 | $41.48 | +0.52% | 2,631,288 |
| Apr 8, 2019 | $40.78 | $41.45 | $40.65 | $41.27 | +0.92% | 5,172,706 |
| Apr 1, 2019 | $39.96 | $40.96 | $39.86 | $40.89 | +3.43% | 3,466,194 |
| Mar 25, 2019 | $40.64 | $41.10 | $39.51 | $39.54 | -2.84% | 5,423,076 |
| Mar 18, 2019 | $42.32 | $43.01 | $40.65 | $40.69 | -3.84% | 4,407,934 |
| Mar 11, 2019 | $41.68 | $42.47 | $41.68 | $42.32 | +1.43% | 3,262,302 |
| Mar 4, 2019 | $42.19 | $42.56 | $41.50 | $41.72 | -0.90% | 3,245,950 |
| Feb 25, 2019 | $43.59 | $43.70 | $42.03 | $42.10 | -3.11% | 5,066,462 |
| Feb 19, 2019 | $42.56 | $43.56 | $42.39 | $43.45 | +1.79% | 2,066,416 |
| Feb 11, 2019 | $41.87 | $42.78 | $41.48 | $42.69 | +2.04% | 3,096,904 |
| Feb 4, 2019 | $42.50 | $42.82 | $41.40 | $41.83 | -1.61% | 3,024,858 |
| Jan 28, 2019 | $41.44 | $42.70 | $41.28 | $42.52 | +2.08% | 3,411,286 |
| Jan 22, 2019 | $41.07 | $41.66 | $40.66 | $41.65 | +0.73% | 2,796,754 |
| Jan 14, 2019 | $40.08 | $41.49 | $39.82 | $41.35 | +2.87% | 3,194,800 |
| Jan 7, 2019 | $38.69 | $40.25 | $38.44 | $40.20 | +4.61% | 4,097,894 |
| Dec 31, 2018 | $37.31 | $38.50 | $36.90 | $38.43 | +3.32% | 2,797,670 |
| Dec 24, 2018 | $37.02 | $38.09 | $36.48 | $37.19 | -0.29% | 4,526,182 |
| Dec 17, 2018 | $39.93 | $40.04 | $37.28 | $37.30 | -6.87% | 5,521,544 |
| Dec 10, 2018 | $40.13 | $40.56 | $39.40 | $40.05 | -0.84% | 5,966,686 |
| Dec 3, 2018 | $42.56 | $42.78 | $39.76 | $40.39 | -3.70% | 4,297,464 |
| Nov 26, 2018 | $43.12 | $43.87 | $41.54 | $41.94 | -1.66% | 4,090,802 |
| Nov 19, 2018 | $43.42 | $85.74 | $42.02 | $42.65 | -1.76% | 2,041,248 |
| Nov 12, 2018 | $43.47 | $43.65 | $42.92 | $43.42 | -0.36% | 2,111,462 |
| Nov 5, 2018 | $43.44 | $44.13 | $43.23 | $43.57 | +0.30% | 3,995,866 |
| Oct 29, 2018 | $43.31 | $44.09 | $42.58 | $43.44 | +1.38% | 2,683,382 |
| Oct 22, 2018 | $44.29 | $44.39 | $42.44 | $42.85 | -2.81% | 4,088,526 |
| Oct 15, 2018 | $44.59 | $44.96 | $44.06 | $44.09 | -0.56% | 3,734,162 |
| Oct 8, 2018 | $46.53 | $46.58 | $44.10 | $44.34 | -4.72% | 5,669,986 |
| Oct 1, 2018 | $47.56 | $47.62 | $46.41 | $46.54 | -0.75% | 7,349,174 |
| Sep 24, 2018 | $48.27 | $48.38 | $46.77 | $46.89 | -2.57% | 4,081,946 |
| Sep 17, 2018 | $47.09 | $48.49 | $47.06 | $48.12 | +2.37% | 5,588,324 |
| Sep 10, 2018 | $46.75 | $47.36 | $46.69 | $47.01 | +0.72% | 2,463,670 |
| Sep 4, 2018 | $46.48 | $47.08 | $46.09 | $46.67 | -0.36% | 3,850,546 |
| Aug 27, 2018 | $47.11 | $47.68 | $46.67 | $46.84 | -0.45% | 4,268,020 |
| Aug 20, 2018 | $46.61 | $47.18 | $46.44 | $47.05 | +1.03% | 4,879,074 |
| Aug 13, 2018 | $45.28 | $46.62 | $45.28 | $46.57 | +2.58% | 4,538,674 |
| Aug 6, 2018 | $45.93 | $46.23 | $45.25 | $45.40 | -1.25% | 2,189,714 |
| Jul 30, 2018 | $45.37 | $46.14 | $45.37 | $45.98 | +1.57% | 2,519,278 |
| Jul 23, 2018 | $44.14 | $45.34 | $44.11 | $45.27 | +2.42% | 4,233,126 |
| Jul 16, 2018 | $44.13 | $44.35 | $43.63 | $44.20 | +0.26% | 1,585,362 |
| Jul 9, 2018 | $44.17 | $44.32 | $43.64 | $44.08 | +0.26% | 2,213,044 |
| Jul 2, 2018 | $43.29 | $44.12 | $42.98 | $43.97 | +1.16% | 1,592,396 |
| Jun 25, 2018 | $44.18 | $44.18 | $42.74 | $43.46 | -1.87% | 2,856,450 |
| Jun 18, 2018 | $43.54 | $44.33 | $43.34 | $44.29 | +1.48% | 2,179,158 |
| Jun 11, 2018 | $44.19 | $44.67 | $43.59 | $43.65 | -2.00% | 3,010,740 |
| Jun 4, 2018 | $43.84 | $44.55 | $43.40 | $44.54 | +2.07% | 2,409,192 |
| May 29, 2018 | $43.80 | $43.95 | $43.12 | $43.63 | -1.46% | 2,591,468 |
| May 21, 2018 | $45.38 | $45.91 | $44.18 | $44.28 | -1.96% | 3,697,812 |
| May 14, 2018 | $45.10 | $45.76 | $44.96 | $45.16 | +0.33% | 1,945,974 |
| May 7, 2018 | $43.82 | $45.10 | $43.63 | $45.01 | +2.88% | 2,484,700 |
| Apr 30, 2018 | $43.73 | $43.85 | $43.14 | $43.75 | +0.29% | 2,481,264 |
| Apr 23, 2018 | $43.17 | $43.84 | $42.78 | $43.63 | +0.82% | 2,844,916 |
| Apr 16, 2018 | $43.97 | $44.33 | $43.22 | $43.27 | -0.95% | 2,569,136 |
| Apr 9, 2018 | $43.78 | $44.62 | $43.61 | $43.69 | +0.11% | 2,948,224 |
| Apr 2, 2018 | $44.14 | $44.35 | $43.09 | $43.64 | -1.14% | 4,095,976 |
| Mar 26, 2018 | $44.66 | $44.66 | $43.47 | $44.14 | -0.35% | 4,189,308 |
| Mar 19, 2018 | $44.76 | $45.92 | $44.23 | $44.30 | -1.08% | 7,642,870 |
| Mar 12, 2018 | $46.03 | $46.23 | $44.76 | $44.78 | -2.71% | 3,850,204 |
| Mar 5, 2018 | $44.36 | $46.10 | $44.31 | $46.03 | +2.57% | 3,791,406 |
| Feb 26, 2018 | $47.04 | $47.04 | $44.73 | $44.87 | -4.49% | 4,593,334 |
| Feb 20, 2018 | $45.54 | $47.08 | $45.36 | $46.98 | +2.61% | 4,939,034 |
| Feb 12, 2018 | $45.51 | $46.55 | $45.07 | $45.79 | +1.54% | 3,289,322 |
| Feb 5, 2018 | $47.35 | $47.38 | $44.56 | $45.09 | -5.87% | 5,302,236 |
| Jan 29, 2018 | $49.31 | $49.62 | $47.87 | $47.90 | -3.02% | 3,329,132 |
| Jan 22, 2018 | $49.22 | $49.77 | $48.60 | $49.39 | +0.85% | 2,945,570 |
| Jan 16, 2018 | $49.48 | $49.82 | $48.92 | $48.98 | -0.68% | 3,165,198 |
| Jan 8, 2018 | $49.95 | $49.95 | $48.87 | $49.31 | -1.26% | 3,406,160 |
| Jan 2, 2018 | $48.84 | $50.01 | $48.67 | $49.94 | +2.54% | 2,667,904 |
| Dec 26, 2017 | $48.55 | $48.88 | $47.83 | $48.71 | +0.66% | 3,099,896 |
| Dec 18, 2017 | $46.60 | $48.65 | $46.50 | $48.39 | +4.37% | 4,850,302 |
| Dec 11, 2017 | $46.50 | $47.03 | $46.34 | $46.36 | -0.30% | 3,480,770 |
| Dec 4, 2017 | $48.11 | $48.32 | $46.19 | $46.50 | -2.59% | 4,147,092 |
| Nov 27, 2017 | $45.32 | $47.87 | $44.36 | $47.74 | +5.52% | 7,503,068 |
| Nov 20, 2017 | $45.08 | $45.37 | $44.85 | $45.24 | +0.35% | 2,273,364 |
| Nov 13, 2017 | $44.51 | $45.30 | $43.81 | $45.08 | +0.78% | 5,196,900 |
| Nov 6, 2017 | $44.70 | $45.12 | $44.61 | $44.73 | +0.07% | 2,881,210 |
| Oct 30, 2017 | $44.12 | $44.72 | $43.99 | $44.70 | +1.28% | 3,080,556 |
| Oct 23, 2017 | $44.66 | $45.21 | $43.61 | $44.14 | -1.06% | 7,430,110 |
| Oct 16, 2017 | $44.97 | $45.36 | $44.57 | $44.61 | -0.80% | 4,952,814 |
| Oct 9, 2017 | $44.37 | $45.09 | $44.00 | $44.97 | +1.58% | 3,659,942 |
| Oct 2, 2017 | $43.72 | $44.48 | $43.71 | $44.27 | +1.17% | 3,624,430 |
| Sep 25, 2017 | $44.36 | $44.66 | $43.57 | $43.76 | -1.40% | 5,663,222 |
| Sep 18, 2017 | $44.07 | $44.46 | $43.52 | $44.38 | +0.98% | 4,692,430 |
| Sep 11, 2017 | $43.50 | $44.20 | $43.49 | $43.95 | +1.43% | 4,154,568 |
| Sep 5, 2017 | $42.26 | $43.39 | $41.94 | $43.33 | +2.43% | 5,264,428 |
| Aug 28, 2017 | $42.54 | $42.54 | $41.51 | $42.30 | -0.33% | 3,894,544 |
| Aug 21, 2017 | $42.54 | $43.40 | $42.03 | $42.44 | -0.08% | 4,773,156 |
| Aug 14, 2017 | $42.36 | $42.73 | $42.03 | $42.48 | +0.94% | 3,804,180 |
| Aug 7, 2017 | $42.87 | $43.20 | $41.74 | $42.08 | -1.83% | 4,099,566 |
| Jul 31, 2017 | $43.31 | $43.60 | $42.78 | $42.87 | -0.92% | 5,228,506 |
| Jul 24, 2017 | $43.22 | $43.40 | $42.59 | $43.27 | +0.28% | 6,435,252 |
| Jul 17, 2017 | $42.74 | $43.65 | $42.31 | $43.15 | +0.96% | 6,282,162 |
| Jul 10, 2017 | $41.14 | $42.80 | $40.85 | $42.74 | +3.90% | 7,085,538 |
| Jul 3, 2017 | $40.61 | $41.25 | $40.56 | $41.13 | +1.36% | 4,787,698 |
| Jun 26, 2017 | $40.12 | $41.14 | $39.43 | $40.58 | +0.64% | 18,317,960 |
| Jun 19, 2017 | $40.46 | $40.82 | $39.57 | $40.32 | 0.00% | 35,662,602 |
| Jun 12, 2017 | $39.90 | $40.45 | $39.40 | $40.32 | +1.07% | 8,551,862 |
| Jun 5, 2017 | $39.17 | $40.06 | $38.69 | $39.90 | +1.97% | 8,272,512 |
| May 30, 2017 | $39.19 | $39.42 | $38.67 | $39.13 | -0.05% | 8,642,232 |
| May 22, 2017 | $39.58 | $39.96 | $38.97 | $39.15 | -0.72% | 8,752,690 |
| May 15, 2017 | $39.37 | $39.78 | $38.60 | $39.43 | +0.96% | 10,647,530 |
| May 8, 2017 | $39.91 | $40.12 | $38.82 | $39.06 | -1.83% | 18,491,474 |
| May 1, 2017 | $40.59 | $40.67 | $38.98 | $39.79 | -1.56% | 22,476,116 |
| Apr 24, 2017 | $42.05 | $42.13 | $39.84 | $40.42 | -2.44% | 12,609,818 |
| Apr 17, 2017 | $42.18 | $42.55 | $41.38 | $41.43 | -1.56% | 7,079,434 |
| Apr 10, 2017 | $43.13 | $43.36 | $42.07 | $42.08 | -2.33% | 7,117,666 |
| Apr 3, 2017 | $43.01 | $43.52 | $42.53 | $43.09 | -0.05% | 7,659,452 |
| Mar 27, 2017 | $43.07 | $43.99 | $42.36 | $43.11 | -0.54% | 20,736,278 |
| Mar 20, 2017 | $44.04 | $44.43 | $42.86 | $43.34 | -1.71% | 5,974,104 |
| Mar 13, 2017 | $44.34 | $44.59 | $43.85 | $44.10 | -0.49% | 4,365,626 |
| Mar 6, 2017 | $44.36 | $44.83 | $44.04 | $44.31 | -0.58% | 4,112,752 |
| Feb 27, 2017 | $45.22 | $45.32 | $43.99 | $44.57 | -1.43% | 5,256,436 |
| Feb 21, 2017 | $44.43 | $46.11 | $44.35 | $45.22 | +1.65% | 4,351,230 |
| Feb 13, 2017 | $44.11 | $44.72 | $44.09 | $44.48 | +1.18% | 3,224,286 |
| Feb 6, 2017 | $43.19 | $44.07 | $42.95 | $43.96 | +1.45% | 3,347,548 |
| Jan 30, 2017 | $42.95 | $43.59 | $42.32 | $43.33 | +0.59% | 4,096,398 |
| Jan 23, 2017 | $41.89 | $43.22 | $41.66 | $43.08 | +2.66% | 3,599,784 |
| Jan 17, 2017 | $42.38 | $42.42 | $41.52 | $41.96 | -0.90% | 2,759,598 |
| Jan 9, 2017 | $42.09 | $42.55 | $41.62 | $42.34 | +0.36% | 3,837,820 |
| Jan 3, 2017 | $40.92 | $42.37 | $40.92 | $42.19 | +3.41% | 4,430,570 |
| Dec 27, 2016 | $41.01 | $41.22 | $40.73 | $40.80 | -0.40% | 2,618,662 |
| Dec 19, 2016 | $41.52 | $41.91 | $40.91 | $40.97 | -1.50% | 4,607,200 |
| Dec 12, 2016 | $42.51 | $42.83 | $41.55 | $41.59 | -2.14% | 6,124,928 |
| Dec 5, 2016 | $41.10 | $42.57 | $40.87 | $42.50 | +4.05% | 12,900,166 |
| Nov 28, 2016 | $39.34 | $40.96 | $39.16 | $40.85 | +4.26% | 21,344,344 |
| Nov 21, 2016 | $38.78 | $39.35 | $38.78 | $39.18 | +1.70% | 3,334,720 |
| Nov 14, 2016 | $37.65 | $38.64 | $37.65 | $38.52 | – | 5,799,162 |
Seasonality
CM 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 | 3.3% | 0.8% | -3.5% | 1.9% | 1.7% | 1.9% | 3.8% | 1.2% | 0.8% | 1.1% | 4.3% | 1.0% |
| Months up | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 10 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 2.0% | 9.3% | -5.4% | 17.6% | -2.4% | 6.5% | 3.1% | -4.2% | -2.3% | 5.7% | ||
| 2025 | -0.3% | -3.9% | -6.0% | 11.8% | 7.9% | 5.3% | 0.9% | 8.2% | 3.4% | 3.7% | 3.9% | 5.2% |
| 2024 | -6.1% | 4.7% | 8.6% | -7.9% | 6.1% | -2.7% | 8.7% | 13.1% | 6.1% | 2.0% | 3.5% | -1.3% |
| 2023 | 12.8% | 0.2% | -5.8% | -1.1% | -1.8% | 5.2% | 3.3% | -10.1% | -0.9% | -8.7% | 17.1% | 18.2% |
| 2022 | 7.7% | 0.7% | -2.7% | -9.2% | -0.5% | -10.6% | 4.2% | -6.5% | -6.2% | 3.8% | 6.1% | -14.7% |
| 2021 | -0.3% | 8.2% | 7.4% | 6.2% | 13.4% | -2.4% | 2.1% | -1.1% | -2.2% | 8.9% | -8.1% | 4.6% |
| 2020 | -2.1% | -6.6% | -22.4% | 2.5% | 7.6% | 6.4% | 3.6% | 14.4% | -4.5% | -0.1% | 12.8% | 2.8% |
| 2019 | 13.8% | 0.1% | -5.6% | 6.5% | -10.0% | 5.1% | 0.1% | -1.6% | 8.0% | 3.3% | 1.9% | -3.0% |
| 2018 | 1.7% | -7.8% | -2.1% | -1.4% | 0.3% | 0.7% | 5.0% | 2.7% | 1.2% | -7.9% | -2.8% | -10.0% |
| 2017 | 4.4% | 3.3% | -1.0% | -6.2% | -3.4% | 5.2% | 7.0% | -3.3% | 5.5% | 0.6% | 4.2% | 7.3% |