CME Group Inc. (CME) stock
CMENasdaqSecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 9/3021% above fair value
$303.14+6.72 (+2.27%)
Close on Oct 30, 2026Market cap $109.00BP/E 25.7Yield 1.65%
Price history
CME share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$303.14
+2.27% on the day
52-week range
$218.31 – $329.16
-7.9% from the high
Change over 52 weeks
+15.3%
From $262.89 on Oct 30, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $304.79 | $309.40 | $291.37 | $303.14 | -0.84% | 9,409,257 |
| Oct 19, 2026 | $293.86 | $307.78 | $290.19 | $305.71 | +4.03% | 13,169,595 |
| Oct 12, 2026 | $281.78 | $293.97 | $276.38 | $293.87 | +4.74% | 9,288,944 |
| Oct 5, 2026 | $264.67 | $281.52 | $260.35 | $280.56 | +6.62% | 10,647,645 |
| Sep 28, 2026 | $266.09 | $268.20 | $260.06 | $263.14 | -0.51% | 8,474,274 |
| Sep 21, 2026 | $276.38 | $277.74 | $258.87 | $264.48 | -4.18% | 8,159,698 |
| Sep 14, 2026 | $279.78 | $281.36 | $269.45 | $276.01 | +0.17% | 10,692,705 |
| Sep 8, 2026 | $280.78 | $281.00 | $271.30 | $275.54 | -2.04% | 5,984,952 |
| Aug 31, 2026 | $284.15 | $289.90 | $275.63 | $281.29 | -1.58% | 10,813,098 |
| Aug 24, 2026 | $276.17 | $286.30 | $273.22 | $285.80 | +3.93% | 9,484,564 |
| Aug 17, 2026 | $269.32 | $275.50 | $262.20 | $274.98 | +1.92% | 9,583,804 |
| Aug 10, 2026 | $262.57 | $271.09 | $256.83 | $269.80 | +2.33% | 8,278,964 |
| Aug 3, 2026 | $267.73 | $270.00 | $259.24 | $263.66 | -1.54% | 8,755,519 |
| Jul 27, 2026 | $255.47 | $269.94 | $251.51 | $267.79 | +4.89% | 12,691,289 |
| Jul 20, 2026 | $243.50 | $257.53 | $237.14 | $255.31 | +4.19% | 15,169,290 |
| Jul 13, 2026 | $243.10 | $248.30 | $240.49 | $245.05 | +1.99% | 12,347,874 |
| Jul 6, 2026 | $235.86 | $247.09 | $231.30 | $240.27 | +1.55% | 15,305,699 |
| Jun 29, 2026 | $224.07 | $237.42 | $218.31 | $236.60 | +7.06% | 18,917,354 |
| Jun 22, 2026 | $247.25 | $249.75 | $220.73 | $221.00 | -10.30% | 22,324,603 |
| Jun 15, 2026 | $267.50 | $269.53 | $245.61 | $246.38 | -8.59% | 20,398,462 |
| Jun 8, 2026 | $255.60 | $270.00 | $249.81 | $269.53 | +4.71% | 16,993,694 |
| Jun 1, 2026 | $272.15 | $274.19 | $244.56 | $257.40 | -5.90% | 27,075,633 |
| May 26, 2026 | $290.01 | $290.86 | $272.28 | $273.54 | -6.07% | 13,809,416 |
| May 18, 2026 | $297.87 | $308.01 | $288.76 | $291.23 | -2.55% | 10,784,134 |
| May 11, 2026 | $281.42 | $304.72 | $280.63 | $298.86 | +6.26% | 13,123,553 |
| May 4, 2026 | $287.48 | $292.34 | $280.69 | $281.25 | -2.86% | 10,491,724 |
| Apr 27, 2026 | $286.50 | $291.11 | $281.36 | $289.54 | +1.57% | 10,300,229 |
| Apr 20, 2026 | $288.22 | $289.99 | $274.60 | $285.06 | -0.90% | 13,182,468 |
| Apr 13, 2026 | $297.12 | $300.74 | $284.48 | $287.65 | -2.59% | 11,597,663 |
| Apr 6, 2026 | $305.64 | $312.68 | $294.01 | $295.30 | -3.22% | 13,216,612 |
| Mar 30, 2026 | $297.25 | $305.90 | $292.62 | $305.11 | +3.86% | 7,353,154 |
| Mar 23, 2026 | $305.00 | $307.98 | $292.95 | $293.78 | -4.41% | 10,122,784 |
| Mar 16, 2026 | $309.26 | $316.75 | $304.50 | $307.32 | -1.31% | 10,841,504 |
| Mar 9, 2026 | $317.33 | $320.86 | $300.81 | $311.40 | -1.80% | 13,064,464 |
| Mar 2, 2026 | $322.07 | $329.16 | $314.16 | $317.10 | -0.75% | 11,606,419 |
| Feb 23, 2026 | $309.27 | $322.57 | $306.34 | $319.50 | +3.70% | 14,700,909 |
| Feb 17, 2026 | $305.26 | $308.32 | $299.48 | $308.09 | +1.66% | 8,329,034 |
| Feb 9, 2026 | $302.27 | $309.35 | $295.27 | $303.07 | +0.26% | 11,819,432 |
| Feb 2, 2026 | $289.47 | $302.79 | $286.53 | $302.27 | +4.57% | 14,608,011 |
| Jan 26, 2026 | $282.72 | $291.76 | $282.10 | $289.06 | +2.24% | 8,180,730 |
| Jan 20, 2026 | $280.01 | $283.74 | $276.59 | $282.74 | +1.16% | 8,362,656 |
| Jan 12, 2026 | $262.60 | $280.19 | $262.60 | $279.50 | +6.50% | 12,079,183 |
| Jan 5, 2026 | $267.77 | $275.50 | $262.19 | $262.45 | -2.68% | 10,560,768 |
| Dec 29, 2025 | $277.43 | $278.58 | $268.17 | $269.68 | -2.55% | 4,483,799 |
| Dec 22, 2025 | $268.50 | $277.64 | $267.95 | $276.73 | +2.84% | 3,132,335 |
| Dec 15, 2025 | $272.97 | $276.52 | $265.17 | $269.09 | -1.63% | 12,803,863 |
| Dec 8, 2025 | $270.50 | $273.77 | $265.25 | $273.55 | +0.99% | 8,293,264 |
| Dec 1, 2025 | $281.78 | $282.99 | $270.10 | $270.87 | -3.76% | 9,802,105 |
| Nov 24, 2025 | $273.39 | $283.06 | $271.04 | $281.46 | +3.06% | 7,399,629 |
| Nov 17, 2025 | $285.48 | $286.33 | $269.47 | $273.09 | -4.19% | 11,779,208 |
| Nov 10, 2025 | $274.70 | $287.74 | $270.62 | $285.04 | +3.09% | 9,882,342 |
| Nov 3, 2025 | $265.40 | $279.02 | $261.42 | $276.50 | +4.15% | 9,397,097 |
| Oct 27, 2025 | $269.00 | $273.39 | $257.17 | $265.49 | -1.50% | 9,540,863 |
| Oct 20, 2025 | $267.50 | $273.34 | $262.34 | $269.54 | +0.60% | 8,259,061 |
| Oct 13, 2025 | $268.29 | $275.37 | $261.80 | $267.94 | -1.29% | 8,616,937 |
| Oct 6, 2025 | $264.12 | $274.00 | $258.19 | $271.45 | +2.56% | 10,354,015 |
| Sep 29, 2025 | $271.27 | $274.17 | $262.26 | $264.67 | -2.08% | 9,961,652 |
| Sep 22, 2025 | $260.75 | $271.35 | $259.17 | $270.28 | +3.35% | 7,549,607 |
| Sep 15, 2025 | $262.23 | $264.43 | $257.88 | $261.53 | -0.29% | 10,401,442 |
| Sep 8, 2025 | $261.61 | $263.62 | $258.51 | $262.30 | +0.14% | 9,185,989 |
| Sep 2, 2025 | $266.88 | $271.60 | $260.58 | $261.94 | -1.71% | 8,759,327 |
| Aug 25, 2025 | $269.58 | $273.23 | $265.54 | $266.51 | -1.12% | 9,724,945 |
| Aug 18, 2025 | $274.20 | $276.00 | $268.66 | $269.52 | -1.61% | 8,588,563 |
| Aug 11, 2025 | $280.95 | $288.28 | $271.81 | $273.92 | -2.94% | 10,722,148 |
| Aug 4, 2025 | $280.76 | $287.59 | $278.55 | $282.21 | +0.52% | 8,152,736 |
| Jul 28, 2025 | $278.70 | $282.06 | $273.57 | $280.76 | +0.43% | 10,764,530 |
| Jul 21, 2025 | $273.54 | $281.80 | $272.00 | $279.55 | +1.77% | 11,942,666 |
| Jul 14, 2025 | $276.44 | $279.74 | $272.25 | $274.70 | -0.14% | 10,101,212 |
| Jul 7, 2025 | $277.24 | $282.57 | $271.56 | $275.08 | -0.59% | 11,665,026 |
| Jun 30, 2025 | $274.21 | $277.64 | $271.12 | $276.70 | +0.71% | 7,792,627 |
| Jun 23, 2025 | $274.26 | $275.83 | $269.69 | $274.76 | +0.28% | 11,408,855 |
| Jun 16, 2025 | $269.66 | $274.28 | $263.21 | $273.99 | +1.67% | 18,189,431 |
| Jun 9, 2025 | $271.54 | $273.97 | $264.31 | $269.50 | -1.73% | 12,180,487 |
| Jun 2, 2025 | $288.10 | $290.79 | $270.20 | $274.24 | -5.11% | 10,327,620 |
| May 27, 2025 | $283.76 | $290.10 | $281.38 | $289.00 | +1.74% | 10,298,122 |
| May 19, 2025 | $277.11 | $285.87 | $275.82 | $284.07 | +2.82% | 9,335,605 |
| May 12, 2025 | $280.46 | $280.85 | $265.72 | $276.29 | -2.83% | 14,333,187 |
| May 5, 2025 | $279.86 | $286.48 | $278.64 | $284.35 | +1.39% | 7,384,018 |
| Apr 28, 2025 | $266.83 | $282.10 | $265.75 | $280.45 | +5.31% | 9,965,400 |
| Apr 21, 2025 | $263.28 | $266.46 | $251.90 | $266.30 | +1.44% | 13,055,351 |
| Apr 14, 2025 | $260.62 | $265.51 | $257.61 | $262.53 | +0.38% | 8,118,796 |
| Apr 7, 2025 | $254.34 | $264.45 | $248.53 | $261.54 | +2.78% | 23,094,600 |
| Mar 31, 2025 | $262.71 | $273.42 | $254.19 | $254.46 | -2.96% | 16,514,509 |
| Mar 24, 2025 | $263.23 | $264.31 | $259.89 | $262.22 | -0.43% | 10,254,805 |
| Mar 17, 2025 | $261.09 | $267.91 | $258.64 | $263.35 | +1.81% | 17,331,571 |
| Mar 10, 2025 | $254.82 | $263.65 | $251.50 | $258.68 | +1.61% | 18,028,268 |
| Mar 3, 2025 | $253.90 | $258.78 | $249.51 | $254.57 | +0.32% | 12,252,213 |
| Feb 24, 2025 | $249.85 | $254.40 | $247.08 | $253.77 | +1.97% | 8,897,508 |
| Feb 18, 2025 | $245.82 | $251.32 | $244.43 | $248.87 | +1.38% | 5,506,569 |
| Feb 10, 2025 | $244.38 | $253.53 | $239.70 | $245.48 | +0.27% | 8,779,272 |
| Feb 3, 2025 | $239.80 | $246.74 | $238.12 | $244.83 | +3.51% | 8,557,151 |
| Jan 27, 2025 | $235.86 | $239.35 | $232.32 | $236.52 | +0.78% | 8,618,699 |
| Jan 21, 2025 | $232.89 | $236.17 | $230.19 | $234.68 | +0.85% | 7,767,627 |
| Jan 13, 2025 | $228.75 | $235.75 | $225.47 | $232.71 | +1.53% | 9,262,840 |
| Jan 6, 2025 | $229.35 | $231.01 | $224.62 | $229.20 | -1.42% | 9,160,888 |
| Dec 30, 2024 | $232.76 | $234.14 | $230.49 | $232.50 | -0.43% | 6,111,106 |
| Dec 23, 2024 | $238.00 | $239.63 | $231.71 | $233.50 | -2.11% | 4,657,272 |
| Dec 16, 2024 | $237.85 | $240.31 | $234.06 | $238.53 | +0.56% | 12,346,034 |
| Dec 9, 2024 | $239.04 | $240.25 | $234.08 | $237.19 | -0.91% | 11,485,996 |
| Dec 2, 2024 | $238.19 | $249.02 | $234.86 | $239.38 | +0.58% | 17,796,415 |
| Nov 25, 2024 | $229.98 | $238.97 | $227.01 | $238.00 | +3.91% | 9,192,353 |
| Nov 18, 2024 | $225.47 | $230.74 | $225.02 | $229.04 | +1.67% | 10,348,158 |
| Nov 11, 2024 | $226.93 | $228.92 | $222.56 | $225.28 | -0.17% | 8,662,610 |
| Nov 4, 2024 | $223.71 | $227.52 | $213.94 | $225.66 | +0.92% | 9,837,034 |
| Oct 28, 2024 | $226.10 | $229.11 | $223.40 | $223.61 | -1.12% | 6,806,421 |
| Oct 21, 2024 | $226.61 | $230.36 | $220.95 | $226.14 | -0.95% | 7,451,160 |
| Oct 14, 2024 | $221.63 | $230.12 | $221.42 | $228.32 | +2.98% | 7,287,351 |
| Oct 7, 2024 | $225.13 | $226.50 | $220.11 | $221.72 | -1.21% | 8,731,496 |
| Sep 30, 2024 | $219.00 | $226.78 | $217.23 | $224.43 | +2.81% | 9,476,891 |
| Sep 23, 2024 | $213.47 | $220.00 | $212.61 | $218.30 | +2.41% | 9,733,110 |
| Sep 16, 2024 | $216.05 | $219.49 | $212.38 | $213.16 | -1.77% | 11,372,805 |
| Sep 9, 2024 | $220.00 | $221.09 | $214.78 | $216.99 | -1.59% | 13,007,083 |
| Sep 3, 2024 | $208.46 | $220.80 | $207.75 | $220.50 | +2.21% | 10,306,328 |
| Aug 26, 2024 | $207.10 | $215.97 | $207.10 | $215.74 | +4.20% | 8,661,224 |
| Aug 19, 2024 | $208.43 | $210.43 | $206.44 | $207.05 | -0.40% | 5,959,638 |
| Aug 12, 2024 | $206.66 | $208.80 | $204.16 | $207.88 | +0.59% | 5,640,680 |
| Aug 5, 2024 | $200.14 | $207.31 | $196.62 | $206.66 | +3.42% | 12,030,754 |
| Jul 29, 2024 | $200.55 | $201.71 | $193.25 | $199.83 | -0.35% | 9,241,795 |
| Jul 22, 2024 | $199.56 | $201.49 | $194.92 | $200.54 | +0.35% | 9,462,192 |
| Jul 15, 2024 | $194.11 | $202.78 | $194.11 | $199.85 | +3.32% | 9,458,492 |
| Jul 8, 2024 | $196.40 | $198.30 | $193.17 | $193.43 | -1.51% | 13,690,723 |
| Jul 1, 2024 | $197.62 | $198.32 | $195.09 | $196.40 | -0.10% | 12,461,768 |
| Jun 24, 2024 | $195.62 | $197.43 | $192.11 | $196.60 | +1.09% | 15,819,238 |
| Jun 17, 2024 | $196.39 | $198.89 | $190.70 | $194.48 | -1.34% | 11,949,224 |
| Jun 10, 2024 | $198.92 | $201.50 | $194.32 | $197.13 | -1.12% | 9,172,829 |
| Jun 3, 2024 | $203.20 | $204.79 | $199.29 | $199.36 | -1.78% | 9,878,437 |
| May 28, 2024 | $212.95 | $213.75 | $202.48 | $202.98 | -5.56% | 11,499,718 |
| May 20, 2024 | $213.14 | $214.95 | $208.31 | $214.92 | +0.84% | 6,841,660 |
| May 13, 2024 | $208.59 | $214.82 | $207.00 | $213.14 | +2.25% | 7,740,907 |
| May 6, 2024 | $208.56 | $213.72 | $204.00 | $208.46 | +0.39% | 9,397,475 |
| Apr 29, 2024 | $209.69 | $213.14 | $202.78 | $207.65 | -1.56% | 8,568,580 |
| Apr 22, 2024 | $213.30 | $217.45 | $209.07 | $210.94 | -0.99% | 9,830,091 |
| Apr 15, 2024 | $211.04 | $214.50 | $206.08 | $213.04 | +1.69% | 8,802,806 |
| Apr 8, 2024 | $211.04 | $214.48 | $208.47 | $209.50 | -0.75% | 9,003,203 |
| Apr 1, 2024 | $215.33 | $215.70 | $210.80 | $211.08 | -1.96% | 8,162,654 |
| Mar 25, 2024 | $215.14 | $216.49 | $211.89 | $215.29 | +0.37% | 5,926,520 |
| Mar 18, 2024 | $218.11 | $219.75 | $213.09 | $214.50 | -1.38% | 7,159,003 |
| Mar 11, 2024 | $213.00 | $220.19 | $213.00 | $217.50 | +2.12% | 9,153,185 |
| Mar 4, 2024 | $220.00 | $222.52 | $212.80 | $212.98 | -2.84% | 6,121,399 |
| Feb 26, 2024 | $217.22 | $222.63 | $217.03 | $219.21 | +0.57% | 8,584,027 |
| Feb 20, 2024 | $212.47 | $221.18 | $210.15 | $217.96 | +2.69% | 6,850,631 |
| Feb 12, 2024 | $205.47 | $219.09 | $205.06 | $212.26 | +3.50% | 10,598,090 |
| Feb 5, 2024 | $205.91 | $207.65 | $202.40 | $205.09 | -0.71% | 7,873,807 |
| Jan 29, 2024 | $206.89 | $209.62 | $202.80 | $206.55 | -0.11% | 9,832,886 |
| Jan 22, 2024 | $202.21 | $207.15 | $200.17 | $206.78 | +2.34% | 8,237,385 |
| Jan 16, 2024 | $197.61 | $204.49 | $196.81 | $202.05 | +2.28% | 8,712,219 |
| Jan 8, 2024 | $198.84 | $200.90 | $195.54 | $197.54 | -0.83% | 10,516,307 |
| Jan 2, 2024 | $212.74 | $213.11 | $198.90 | $199.19 | -5.42% | 9,513,234 |
| Dec 26, 2023 | $214.53 | $215.02 | $208.78 | $210.60 | -1.73% | 5,458,454 |
| Dec 18, 2023 | $208.12 | $215.62 | $208.02 | $214.31 | +3.67% | 7,677,792 |
| Dec 11, 2023 | $212.42 | $216.63 | $205.18 | $206.73 | -2.31% | 14,110,550 |
| Dec 4, 2023 | $219.15 | $223.80 | $209.58 | $211.62 | -3.61% | 9,722,681 |
| Nov 27, 2023 | $216.35 | $221.49 | $213.65 | $219.54 | +1.08% | 8,408,405 |
| Nov 20, 2023 | $213.60 | $217.63 | $211.55 | $217.19 | +1.77% | 4,237,446 |
| Nov 13, 2023 | $217.74 | $217.90 | $208.82 | $213.42 | -1.70% | 8,693,576 |
| Nov 6, 2023 | $208.96 | $217.34 | $208.96 | $217.11 | +4.07% | 6,850,364 |
| Oct 30, 2023 | $210.25 | $215.35 | $206.89 | $208.62 | -0.20% | 8,988,634 |
| Oct 23, 2023 | $213.01 | $216.89 | $207.26 | $209.03 | -1.78% | 8,544,822 |
| Oct 16, 2023 | $220.41 | $221.12 | $212.34 | $212.81 | -2.99% | 6,811,560 |
| Oct 9, 2023 | $211.69 | $221.76 | $211.69 | $219.38 | +3.52% | 8,860,886 |
| Oct 2, 2023 | $199.63 | $212.43 | $197.93 | $211.93 | +5.85% | 7,493,972 |
| Sep 25, 2023 | $201.49 | $202.50 | $198.06 | $200.22 | -0.74% | 5,593,770 |
| Sep 18, 2023 | $207.32 | $207.89 | $200.75 | $201.72 | -2.47% | 5,325,540 |
| Sep 11, 2023 | $204.55 | $208.57 | $204.35 | $206.82 | +0.89% | 5,926,916 |
| Sep 5, 2023 | $202.97 | $206.31 | $201.52 | $204.99 | +1.04% | 5,283,374 |
| Aug 28, 2023 | $203.31 | $204.77 | $201.61 | $202.89 | -0.16% | 5,455,963 |
| Aug 21, 2023 | $202.60 | $204.56 | $199.00 | $203.22 | -0.25% | 7,299,628 |
| Aug 14, 2023 | $206.74 | $207.53 | $202.12 | $203.73 | -0.99% | 6,800,758 |
| Aug 7, 2023 | $205.97 | $209.31 | $203.89 | $205.77 | +0.34% | 6,754,128 |
| Jul 31, 2023 | $199.81 | $208.43 | $198.01 | $205.07 | +2.83% | 7,705,786 |
| Jul 24, 2023 | $189.25 | $202.36 | $188.36 | $199.42 | +5.37% | 8,637,224 |
| Jul 17, 2023 | $186.00 | $189.91 | $184.96 | $189.26 | +1.68% | 6,658,977 |
| Jul 10, 2023 | $182.48 | $186.75 | $180.11 | $186.13 | +2.30% | 7,121,484 |
| Jul 3, 2023 | $185.26 | $186.59 | $181.84 | $181.95 | -1.80% | 4,207,259 |
| Jun 26, 2023 | $180.99 | $186.41 | $177.97 | $185.29 | +1.99% | 7,842,373 |
| Jun 20, 2023 | $183.52 | $184.28 | $180.32 | $181.67 | -1.33% | 6,200,290 |
| Jun 12, 2023 | $183.25 | $184.93 | $177.04 | $184.11 | -0.39% | 11,454,687 |
| Jun 5, 2023 | $186.50 | $189.17 | $180.98 | $184.84 | -0.25% | 6,954,046 |
| May 30, 2023 | $176.00 | $185.68 | $175.73 | $185.30 | +4.88% | 10,967,965 |
| May 22, 2023 | $181.39 | $182.39 | $176.40 | $176.67 | -2.83% | 6,138,594 |
| May 15, 2023 | $184.95 | $185.56 | $179.86 | $181.82 | -1.69% | 5,015,454 |
| May 8, 2023 | $184.75 | $186.38 | $182.56 | $184.95 | -0.10% | 4,167,853 |
| May 1, 2023 | $185.79 | $187.41 | $179.90 | $185.13 | -0.34% | 5,961,244 |
| Apr 24, 2023 | $189.73 | $190.11 | $182.65 | $185.77 | -2.09% | 7,791,277 |
| Apr 17, 2023 | $190.27 | $193.63 | $188.31 | $189.73 | -0.39% | 5,681,207 |
| Apr 10, 2023 | $194.43 | $195.00 | $188.71 | $190.48 | -2.37% | 6,509,225 |
| Apr 3, 2023 | $190.80 | $196.30 | $189.61 | $195.10 | +1.87% | 5,902,709 |
| Mar 27, 2023 | $185.35 | $192.00 | $183.96 | $191.52 | +4.34% | 8,710,086 |
| Mar 20, 2023 | $186.86 | $187.70 | $176.51 | $183.55 | -1.31% | 10,050,486 |
| Mar 13, 2023 | $174.01 | $190.24 | $174.01 | $185.98 | +6.48% | 15,500,433 |
| Mar 6, 2023 | $185.76 | $186.78 | $174.15 | $174.67 | -5.73% | 8,093,171 |
| Feb 27, 2023 | $188.14 | $188.51 | $182.40 | $185.29 | -1.00% | 8,051,440 |
| Feb 21, 2023 | $187.80 | $189.14 | $185.92 | $187.17 | -0.78% | 6,034,691 |
| Feb 13, 2023 | $184.88 | $189.43 | $184.12 | $188.64 | +2.47% | 7,235,224 |
| Feb 6, 2023 | $175.56 | $189.63 | $173.42 | $184.10 | +4.28% | 11,198,133 |
| Jan 30, 2023 | $175.96 | $179.50 | $174.16 | $176.55 | +0.50% | 11,528,057 |
| Jan 23, 2023 | $176.24 | $177.14 | $171.93 | $175.68 | +0.35% | 9,881,459 |
| Jan 17, 2023 | $176.70 | $178.22 | $173.63 | $175.06 | -0.32% | 7,854,315 |
| Jan 9, 2023 | $175.33 | $178.67 | $173.06 | $175.62 | +0.30% | 7,980,201 |
| Jan 3, 2023 | $168.27 | $175.64 | $166.55 | $175.09 | +4.12% | 8,173,362 |
| Dec 27, 2022 | $170.31 | $170.74 | $166.61 | $168.16 | -2.98% | 5,558,659 |
| Dec 19, 2022 | $171.39 | $173.85 | $169.07 | $173.33 | +1.29% | 8,221,640 |
| Dec 12, 2022 | $178.52 | $183.46 | $170.03 | $171.12 | -4.31% | 11,391,974 |
| Dec 5, 2022 | $176.98 | $181.99 | $174.75 | $178.83 | +1.25% | 12,107,700 |
| Nov 28, 2022 | $174.80 | $179.42 | $172.05 | $176.63 | +0.93% | 14,724,899 |
| Nov 21, 2022 | $172.97 | $177.73 | $172.70 | $175.00 | +1.45% | 7,252,422 |
| Nov 14, 2022 | $174.08 | $178.64 | $171.16 | $172.50 | -1.00% | 11,206,876 |
| Nov 7, 2022 | $171.14 | $175.90 | $169.25 | $174.25 | +2.10% | 11,874,884 |
| Oct 31, 2022 | $173.37 | $175.74 | $169.22 | $170.67 | -2.33% | 8,777,198 |
| Oct 24, 2022 | $170.42 | $178.22 | $170.02 | $174.75 | +2.80% | 11,289,757 |
| Oct 17, 2022 | $174.25 | $177.07 | $166.58 | $169.99 | -1.07% | 9,041,213 |
| Oct 10, 2022 | $170.67 | $175.83 | $168.49 | $171.82 | +1.12% | 9,856,597 |
| Oct 3, 2022 | $177.58 | $184.55 | $169.33 | $169.92 | -4.07% | 9,336,446 |
| Sep 26, 2022 | $180.40 | $181.96 | $175.08 | $177.13 | -2.18% | 8,053,222 |
| Sep 19, 2022 | $190.77 | $190.79 | $178.75 | $181.08 | -5.47% | 5,697,165 |
| Sep 12, 2022 | $201.18 | $202.19 | $189.75 | $191.56 | -4.85% | 7,862,481 |
| Sep 6, 2022 | $195.47 | $202.48 | $194.62 | $201.32 | +3.41% | 5,524,622 |
| Aug 29, 2022 | $195.69 | $201.26 | $193.88 | $194.69 | -0.85% | 7,755,340 |
| Aug 22, 2022 | $201.96 | $204.00 | $196.18 | $196.35 | -2.83% | 4,959,464 |
| Aug 15, 2022 | $199.97 | $209.24 | $199.97 | $202.07 | -0.26% | 6,749,409 |
| Aug 8, 2022 | $204.06 | $204.35 | $196.92 | $202.60 | +0.22% | 7,195,464 |
| Aug 1, 2022 | $197.52 | $202.56 | $193.88 | $202.15 | +1.34% | 5,798,612 |
| Jul 25, 2022 | $204.50 | $205.75 | $191.71 | $199.48 | -2.45% | 8,027,589 |
| Jul 18, 2022 | $202.58 | $206.55 | $199.99 | $204.48 | +1.26% | 5,692,245 |
| Jul 11, 2022 | $209.55 | $210.17 | $198.01 | $201.94 | -3.33% | 5,837,929 |
| Jul 5, 2022 | $203.58 | $211.19 | $199.53 | $208.90 | +2.26% | 4,740,257 |
| Jun 27, 2022 | $211.08 | $212.09 | $200.41 | $204.28 | -2.72% | 6,098,980 |
| Jun 21, 2022 | $202.47 | $211.29 | $201.78 | $210.00 | +4.72% | 6,290,918 |
| Jun 13, 2022 | $195.96 | $206.11 | $195.18 | $200.53 | +0.32% | 12,457,515 |
| Jun 6, 2022 | $202.97 | $203.47 | $195.32 | $199.90 | -0.05% | 7,259,620 |
| May 31, 2022 | $199.84 | $204.74 | $197.45 | $200.00 | +0.04% | 6,273,919 |
| May 23, 2022 | $194.27 | $199.94 | $187.90 | $199.93 | +4.07% | 7,156,772 |
| May 16, 2022 | $200.49 | $200.66 | $186.19 | $192.11 | -3.99% | 9,774,821 |
| May 9, 2022 | $208.83 | $209.24 | $191.94 | $200.10 | -4.88% | 9,355,573 |
| May 2, 2022 | $219.39 | $220.99 | $208.15 | $210.37 | -4.09% | 6,935,248 |
| Apr 25, 2022 | $221.40 | $228.45 | $213.14 | $219.34 | -1.61% | 9,187,331 |
| Apr 18, 2022 | $237.28 | $238.82 | $222.40 | $222.92 | -6.20% | 6,925,563 |
| Apr 11, 2022 | $242.22 | $242.66 | $235.00 | $237.66 | -2.00% | 4,689,082 |
| Apr 4, 2022 | $240.07 | $247.02 | $233.17 | $242.50 | +1.12% | 6,815,502 |
| Mar 28, 2022 | $248.11 | $248.75 | $236.41 | $239.82 | -3.19% | 10,026,341 |
| Mar 21, 2022 | $248.50 | $251.99 | $243.77 | $247.72 | -0.75% | 7,687,929 |
| Mar 14, 2022 | $227.69 | $251.24 | $225.96 | $249.60 | +10.46% | 8,966,308 |
| Mar 7, 2022 | $243.77 | $244.37 | $222.18 | $225.96 | -7.31% | 9,133,929 |
| Feb 28, 2022 | $235.75 | $244.64 | $232.41 | $243.77 | +1.82% | 8,653,933 |
| Feb 22, 2022 | $236.70 | $240.98 | $229.17 | $239.41 | +1.18% | 6,854,673 |
| Feb 14, 2022 | $241.63 | $243.15 | $235.84 | $236.62 | -1.83% | 9,157,479 |
| Feb 7, 2022 | $246.17 | $256.94 | $237.13 | $241.03 | -2.09% | 10,775,275 |
| Jan 31, 2022 | $225.28 | $248.20 | $223.64 | $246.17 | +9.05% | 10,377,491 |
| Jan 24, 2022 | $219.70 | $228.45 | $217.96 | $225.75 | -0.07% | 10,640,507 |
| Jan 18, 2022 | $222.31 | $234.04 | $220.32 | $225.91 | +1.22% | 9,537,482 |
| Jan 10, 2022 | $224.93 | $229.00 | $219.29 | $223.19 | -0.82% | 7,390,663 |
| Jan 3, 2022 | $229.13 | $229.50 | $222.21 | $225.04 | -1.50% | 5,371,525 |
| Dec 27, 2021 | $226.00 | $231.33 | $225.58 | $228.46 | -0.22% | 2,962,832 |
| Dec 20, 2021 | $222.23 | $230.38 | $218.64 | $228.96 | +1.86% | 3,444,739 |
| Dec 13, 2021 | $228.16 | $230.00 | $223.45 | $224.78 | -1.58% | 7,898,793 |
| Dec 6, 2021 | $226.85 | $232.64 | $223.86 | $228.40 | +1.39% | 5,914,891 |
| Nov 29, 2021 | $223.46 | $228.29 | $218.89 | $225.26 | +1.40% | 8,201,616 |
| Nov 22, 2021 | $223.40 | $230.90 | $221.11 | $222.16 | -0.51% | 4,605,451 |
| Nov 15, 2021 | $224.43 | $228.02 | $221.99 | $223.31 | -0.68% | 6,234,433 |
| Nov 8, 2021 | $222.85 | $225.15 | $219.08 | $224.85 | +1.42% | 5,116,144 |
| Nov 1, 2021 | $221.65 | $230.89 | $216.50 | $221.71 | +0.53% | 5,763,915 |
| Oct 25, 2021 | $218.00 | $221.43 | $215.53 | $220.55 | +1.19% | 6,924,723 |
| Oct 18, 2021 | $211.05 | $218.67 | $210.68 | $217.95 | +2.86% | 6,658,304 |
| Oct 11, 2021 | $202.67 | $212.61 | $199.50 | $211.90 | +5.15% | 6,607,913 |
| Oct 4, 2021 | $196.07 | $202.34 | $192.37 | $201.53 | +2.51% | 5,957,034 |
| Sep 27, 2021 | $198.45 | $201.76 | $191.61 | $196.59 | -0.72% | 7,235,848 |
| Sep 20, 2021 | $187.69 | $198.54 | $185.79 | $198.01 | +4.96% | 7,849,938 |
| Sep 13, 2021 | $191.01 | $191.66 | $187.00 | $188.65 | -0.30% | 7,428,375 |
| Sep 7, 2021 | $194.79 | $195.23 | $189.10 | $189.21 | -3.12% | 5,062,292 |
| Aug 30, 2021 | $199.51 | $201.94 | $195.13 | $195.30 | -2.28% | 6,286,299 |
| Aug 23, 2021 | $198.31 | $202.64 | $198.01 | $199.86 | +0.76% | 4,659,294 |
| Aug 16, 2021 | $206.19 | $207.49 | $195.90 | $198.36 | -4.19% | 10,149,571 |
| Aug 9, 2021 | $210.36 | $210.86 | $205.69 | $207.03 | -1.34% | 4,211,936 |
| Aug 2, 2021 | $212.14 | $213.84 | $206.67 | $209.84 | -1.08% | 7,586,069 |
| Jul 26, 2021 | $211.41 | $215.95 | $209.04 | $212.13 | +0.11% | 4,848,350 |
| Jul 19, 2021 | $204.64 | $213.33 | $204.64 | $211.90 | +1.23% | 5,621,064 |
| Jul 12, 2021 | $209.27 | $212.07 | $208.52 | $209.33 | -0.14% | 5,247,740 |
| Jul 6, 2021 | $212.44 | $214.20 | $205.16 | $209.62 | -1.83% | 5,394,884 |
| Jun 28, 2021 | $218.78 | $218.80 | $211.22 | $213.52 | -2.11% | 5,588,512 |
| Jun 21, 2021 | $213.25 | $218.54 | $211.30 | $218.12 | +3.52% | 5,177,635 |
| Jun 14, 2021 | $214.17 | $220.27 | $210.02 | $210.71 | -1.75% | 7,164,375 |
| Jun 7, 2021 | $219.33 | $219.42 | $212.21 | $214.46 | -1.79% | 4,741,305 |
| Jun 1, 2021 | $219.50 | $221.82 | $212.89 | $218.37 | -0.18% | 3,678,821 |
| May 24, 2021 | $218.00 | $219.72 | $214.02 | $218.76 | +0.45% | 5,104,118 |
| May 17, 2021 | $217.73 | $218.05 | $208.85 | $217.78 | +0.36% | 5,526,958 |
| May 10, 2021 | $204.46 | $218.80 | $203.44 | $216.99 | +6.93% | 10,068,565 |
| May 3, 2021 | $202.50 | $205.28 | $200.10 | $202.92 | +0.46% | 6,059,746 |
| Apr 26, 2021 | $208.33 | $208.33 | $199.69 | $201.99 | -2.57% | 6,813,511 |
| Apr 19, 2021 | $207.15 | $208.52 | $204.15 | $207.31 | -0.13% | 5,220,102 |
| Apr 12, 2021 | $203.98 | $208.54 | $202.56 | $207.58 | +1.44% | 6,882,074 |
| Apr 5, 2021 | $206.99 | $209.39 | $201.81 | $204.63 | -0.71% | 5,529,103 |
| Mar 29, 2021 | $206.85 | $209.47 | $203.25 | $206.09 | -1.13% | 4,898,331 |
| Mar 22, 2021 | $200.22 | $208.77 | $197.39 | $208.44 | +2.85% | 6,670,269 |
| Mar 15, 2021 | $209.08 | $210.30 | $200.80 | $202.66 | -3.10% | 10,765,414 |
| Mar 8, 2021 | $214.55 | $216.75 | $203.11 | $209.15 | -2.23% | 10,471,332 |
| Mar 1, 2021 | $202.06 | $215.64 | $202.05 | $213.92 | +7.12% | 10,741,128 |
| Feb 22, 2021 | $194.01 | $207.44 | $191.51 | $199.70 | +2.37% | 12,246,574 |
| Feb 16, 2021 | $185.09 | $196.46 | $183.00 | $195.07 | +5.80% | 7,121,350 |
| Feb 8, 2021 | $192.94 | $195.54 | $179.69 | $184.37 | -3.67% | 10,742,219 |
| Feb 1, 2021 | $184.64 | $194.84 | $182.91 | $191.39 | +5.31% | 7,643,907 |
| Jan 25, 2021 | $183.69 | $185.34 | $177.73 | $181.74 | -1.25% | 8,205,049 |
| Jan 19, 2021 | $193.22 | $194.35 | $183.89 | $184.04 | -4.06% | 5,305,717 |
| Jan 11, 2021 | $198.52 | $205.05 | $191.14 | $191.82 | -3.94% | 7,711,640 |
| Jan 4, 2021 | $183.10 | $200.86 | $177.51 | $199.68 | +9.68% | 12,229,540 |
| Dec 28, 2020 | $179.15 | $182.22 | $177.77 | $182.05 | +2.00% | 4,037,233 |
| Dec 21, 2020 | $181.57 | $183.31 | $177.15 | $178.48 | -2.99% | 4,589,209 |
| Dec 14, 2020 | $181.71 | $187.00 | $177.54 | $183.98 | +2.06% | 9,582,243 |
| Dec 7, 2020 | $180.53 | $184.50 | $179.47 | $180.27 | -2.04% | 8,005,439 |
| Nov 30, 2020 | $173.55 | $185.11 | $172.95 | $184.03 | +5.30% | 8,999,144 |
| Nov 23, 2020 | $168.72 | $176.13 | $167.72 | $174.77 | +4.36% | 6,575,931 |
| Nov 16, 2020 | $168.53 | $169.65 | $163.52 | $167.47 | +0.91% | 6,513,858 |
| Nov 9, 2020 | $160.84 | $170.27 | $159.46 | $165.96 | +10.21% | 12,565,369 |
| Nov 2, 2020 | $153.00 | $156.28 | $149.30 | $150.59 | -0.09% | 9,946,964 |
| Oct 26, 2020 | $162.13 | $163.06 | $146.89 | $150.72 | -8.02% | 10,445,690 |
| Oct 19, 2020 | $168.80 | $168.80 | $162.23 | $163.86 | -2.46% | 7,885,646 |
| Oct 12, 2020 | $169.18 | $171.08 | $164.45 | $167.99 | -0.84% | 5,649,137 |
| Oct 5, 2020 | $168.29 | $172.40 | $166.33 | $169.41 | +0.55% | 8,228,390 |
| Sep 28, 2020 | $167.94 | $170.97 | $164.13 | $168.49 | +1.03% | 6,902,793 |
| Sep 21, 2020 | $166.76 | $168.89 | $161.65 | $166.78 | -1.34% | 7,236,943 |
| Sep 14, 2020 | $164.60 | $172.49 | $163.86 | $169.05 | +3.58% | 8,276,642 |
| Sep 8, 2020 | $168.62 | $169.80 | $162.04 | $163.21 | -3.78% | 7,113,431 |
| Aug 31, 2020 | $177.48 | $177.48 | $166.70 | $169.62 | -4.19% | 8,972,844 |
| Aug 24, 2020 | $174.11 | $178.25 | $173.01 | $177.03 | +1.82% | 6,080,102 |
| Aug 17, 2020 | $171.24 | $176.20 | $170.55 | $173.86 | +1.41% | 6,877,800 |
| Aug 10, 2020 | $167.57 | $172.24 | $163.82 | $171.44 | +2.57% | 7,778,471 |
| Aug 3, 2020 | $166.08 | $168.03 | $162.13 | $167.14 | +0.58% | 8,888,334 |
| Jul 27, 2020 | $167.79 | $169.25 | $161.69 | $166.18 | -1.52% | 10,154,106 |
| Jul 20, 2020 | $165.06 | $171.68 | $165.06 | $168.75 | +1.28% | 6,448,546 |
| Jul 13, 2020 | $165.73 | $169.16 | $164.06 | $166.62 | +1.23% | 7,717,625 |
| Jul 6, 2020 | $166.33 | $169.17 | $163.89 | $164.59 | -0.41% | 8,593,939 |
| Jun 29, 2020 | $164.08 | $171.34 | $161.11 | $165.27 | +1.74% | 9,625,878 |
| Jun 22, 2020 | $174.50 | $176.99 | $161.24 | $162.45 | -7.45% | 11,876,102 |
| Jun 15, 2020 | $171.55 | $179.86 | $171.18 | $175.52 | +0.46% | 10,373,677 |
| Jun 8, 2020 | $192.30 | $192.86 | $172.08 | $174.72 | -9.07% | 13,480,094 |
| Jun 1, 2020 | $181.93 | $193.93 | $176.35 | $192.14 | +5.22% | 10,595,238 |
| May 26, 2020 | $182.14 | $185.88 | $172.06 | $182.60 | +2.13% | 9,717,107 |
| May 18, 2020 | $185.31 | $187.23 | $176.02 | $178.80 | -1.25% | 6,141,647 |
| May 11, 2020 | $178.97 | $186.39 | $174.45 | $181.07 | -0.25% | 8,074,933 |
| May 4, 2020 | $174.55 | $182.48 | $170.67 | $181.53 | +4.54% | 8,691,059 |
| Apr 27, 2020 | $184.58 | $192.00 | $171.71 | $173.65 | -4.96% | 11,510,038 |
| Apr 20, 2020 | $192.14 | $192.27 | $170.93 | $182.72 | -4.64% | 9,819,232 |
| Apr 13, 2020 | $187.58 | $192.26 | $181.22 | $191.62 | +0.77% | 7,641,467 |
| Apr 6, 2020 | $179.77 | $191.04 | $176.18 | $190.16 | +9.45% | 9,681,282 |
| Mar 30, 2020 | $174.90 | $176.90 | $162.55 | $173.74 | +1.40% | 11,261,903 |
| Mar 23, 2020 | $157.82 | $178.33 | $136.72 | $171.34 | +8.16% | 17,110,009 |
| Mar 16, 2020 | $163.00 | $168.46 | $131.80 | $158.41 | -12.97% | 23,379,625 |
| Mar 9, 2020 | $203.44 | $212.86 | $164.76 | $182.01 | -15.84% | 17,415,911 |
| Mar 2, 2020 | $198.46 | $224.56 | $198.37 | $216.26 | +8.77% | 15,442,723 |
| Feb 24, 2020 | $207.28 | $225.36 | $195.93 | $198.82 | -4.79% | 18,456,119 |
| Feb 18, 2020 | $210.15 | $214.32 | $204.69 | $208.83 | -2.02% | 7,568,826 |
| Feb 10, 2020 | $213.70 | $215.14 | $204.01 | $213.13 | -0.03% | 6,836,004 |
| Feb 3, 2020 | $218.00 | $218.44 | $210.28 | $213.20 | -1.80% | 7,624,502 |
| Jan 27, 2020 | $208.88 | $220.35 | $208.37 | $217.11 | +3.76% | 7,242,130 |
| Jan 21, 2020 | $207.46 | $209.79 | $206.37 | $209.24 | +1.15% | 4,483,590 |
| Jan 13, 2020 | $204.60 | $208.60 | $202.84 | $206.86 | +0.86% | 5,962,638 |
| Jan 6, 2020 | $205.09 | $210.25 | $202.94 | $205.09 | +0.26% | 7,315,694 |
| Dec 30, 2019 | $202.79 | $205.05 | $198.35 | $204.55 | +0.87% | 4,678,891 |
| Dec 23, 2019 | $203.88 | $204.46 | $200.32 | $202.78 | +0.13% | 4,091,068 |
| Dec 16, 2019 | $204.59 | $206.65 | $199.54 | $202.52 | -1.01% | 8,634,977 |
| Dec 9, 2019 | $205.31 | $206.60 | $201.67 | $204.59 | -0.67% | 5,989,592 |
| Dec 2, 2019 | $202.80 | $207.96 | $202.02 | $205.96 | +1.59% | 6,594,604 |
| Nov 25, 2019 | $207.50 | $208.78 | $199.51 | $202.73 | -2.02% | 6,316,606 |
| Nov 18, 2019 | $204.85 | $208.77 | $203.06 | $206.90 | +1.32% | 4,897,194 |
| Nov 11, 2019 | $197.49 | $206.78 | $197.19 | $204.20 | +3.04% | 5,105,156 |
| Nov 4, 2019 | $201.75 | $202.37 | $195.79 | $198.17 | -1.66% | 5,729,135 |
| Oct 28, 2019 | $201.63 | $209.35 | $196.95 | $201.51 | +0.52% | 9,554,911 |
| Oct 21, 2019 | $212.21 | $212.94 | $200.12 | $200.46 | -5.96% | 6,564,043 |
| Oct 14, 2019 | $213.43 | $214.89 | $208.67 | $213.17 | +0.16% | 5,356,764 |
| Oct 7, 2019 | $214.57 | $217.79 | $211.26 | $212.83 | -1.48% | 4,856,922 |
| Sep 30, 2019 | $214.80 | $216.19 | $206.88 | $216.02 | +1.00% | 5,605,448 |
| Sep 23, 2019 | $209.77 | $217.88 | $209.58 | $213.89 | +1.30% | 5,385,001 |
| Sep 16, 2019 | $205.57 | $216.47 | $205.13 | $211.15 | +2.60% | 8,440,199 |
| Sep 9, 2019 | $223.99 | $224.00 | $201.78 | $205.80 | -7.74% | 9,364,455 |
| Sep 3, 2019 | $216.07 | $224.91 | $215.67 | $223.07 | +2.66% | 4,458,212 |
| Aug 26, 2019 | $211.82 | $217.74 | $211.82 | $217.29 | +2.87% | 4,224,735 |
| Aug 19, 2019 | $215.00 | $217.65 | $210.40 | $211.22 | -1.10% | 5,022,021 |
| Aug 12, 2019 | $213.20 | $216.70 | $208.24 | $213.58 | -0.99% | 6,044,318 |
| Aug 5, 2019 | $203.29 | $216.73 | $199.20 | $215.72 | +5.15% | 7,171,298 |
| Jul 29, 2019 | $201.55 | $206.37 | $193.09 | $205.16 | +2.03% | 8,979,725 |
| Jul 22, 2019 | $205.62 | $206.72 | $198.21 | $201.07 | -1.85% | 5,763,075 |
| Jul 15, 2019 | $207.51 | $207.51 | $203.30 | $204.85 | -1.26% | 5,043,633 |
| Jul 8, 2019 | $202.51 | $207.84 | $200.47 | $207.47 | +2.30% | 5,383,040 |
| Jul 1, 2019 | $195.47 | $203.35 | $193.38 | $202.81 | +4.48% | 4,202,384 |
| Jun 24, 2019 | $197.99 | $199.16 | $191.96 | $194.11 | -1.70% | 7,254,213 |
| Jun 17, 2019 | $197.07 | $200.94 | $194.41 | $197.46 | +0.18% | 7,474,470 |
| Jun 10, 2019 | $203.26 | $204.56 | $194.50 | $197.10 | -2.48% | 7,719,231 |
| Jun 3, 2019 | $192.45 | $202.98 | $190.97 | $202.11 | +5.20% | 7,121,707 |
| May 28, 2019 | $187.46 | $193.27 | $186.98 | $192.12 | +2.23% | 7,541,963 |
| May 20, 2019 | $183.93 | $188.26 | $183.88 | $187.92 | +2.21% | 5,135,842 |
| May 13, 2019 | $181.00 | $184.87 | $180.80 | $183.85 | +0.50% | 6,622,916 |
| May 6, 2019 | $171.01 | $183.03 | $171.01 | $182.94 | +5.19% | 8,781,511 |
| Apr 29, 2019 | $178.61 | $179.57 | $171.50 | $173.91 | -2.85% | 11,296,501 |
| Apr 22, 2019 | $175.41 | $179.98 | $173.56 | $179.01 | +1.50% | 7,233,695 |
| Apr 15, 2019 | $172.94 | $179.14 | $172.56 | $176.36 | +1.99% | 6,698,230 |
| Apr 8, 2019 | $170.03 | $173.60 | $169.35 | $172.92 | +1.66% | 7,420,181 |
| Apr 1, 2019 | $165.66 | $170.61 | $164.75 | $170.09 | +3.35% | 7,441,149 |
| Mar 25, 2019 | $163.08 | $165.58 | $161.05 | $164.58 | +0.77% | 7,678,282 |
| Mar 18, 2019 | $170.58 | $171.37 | $161.40 | $163.32 | -4.01% | 10,579,240 |
| Mar 11, 2019 | $171.52 | $172.74 | $166.88 | $170.14 | -0.82% | 11,237,259 |
| Mar 4, 2019 | $183.41 | $183.66 | $170.45 | $171.54 | -6.05% | 10,574,324 |
| Feb 25, 2019 | $178.83 | $183.97 | $177.12 | $182.59 | +2.54% | 9,016,391 |
| Feb 19, 2019 | $175.26 | $178.16 | $172.76 | $178.06 | +1.52% | 6,968,553 |
| Feb 11, 2019 | $178.55 | $181.41 | $173.90 | $175.40 | -1.57% | 10,560,756 |
| Feb 4, 2019 | $183.14 | $183.77 | $173.70 | $178.20 | -2.86% | 9,575,146 |
| Jan 28, 2019 | $185.52 | $186.48 | $179.03 | $183.44 | -1.34% | 7,098,894 |
| Jan 22, 2019 | $183.17 | $188.08 | $182.94 | $185.94 | +1.37% | 5,933,465 |
| Jan 14, 2019 | $178.88 | $184.00 | $177.49 | $183.43 | +1.60% | 7,148,089 |
| Jan 7, 2019 | $183.13 | $185.35 | $177.21 | $180.55 | -2.24% | 10,011,806 |
| Dec 31, 2018 | $186.81 | $188.45 | $181.15 | $184.68 | -0.77% | 7,752,662 |
| Dec 24, 2018 | $181.46 | $188.08 | $174.50 | $186.11 | +1.89% | 6,177,677 |
| Dec 17, 2018 | $187.31 | $189.33 | $181.49 | $182.65 | -2.66% | 14,499,759 |
| Dec 10, 2018 | $186.70 | $192.89 | $185.21 | $187.64 | +0.28% | 10,472,993 |
| Dec 3, 2018 | $190.10 | $191.96 | $183.43 | $187.11 | -1.56% | 9,886,434 |
| Nov 26, 2018 | $190.00 | $194.48 | $184.10 | $190.08 | +0.41% | 12,133,001 |
| Nov 19, 2018 | $195.60 | $197.08 | $188.21 | $189.31 | -3.22% | 7,565,650 |
| Nov 12, 2018 | $189.13 | $196.17 | $185.60 | $195.61 | +3.09% | 12,150,922 |
| Nov 5, 2018 | $184.54 | $190.43 | $184.22 | $189.74 | +3.20% | 13,663,615 |
| Oct 29, 2018 | $180.43 | $186.66 | $177.05 | $183.86 | +2.92% | 11,576,618 |
| Oct 22, 2018 | $183.27 | $183.67 | $175.27 | $178.64 | -2.20% | 9,781,433 |
| Oct 15, 2018 | $175.83 | $183.79 | $173.55 | $182.65 | +3.48% | 8,142,362 |
| Oct 8, 2018 | $181.43 | $182.48 | $173.28 | $176.50 | -2.86% | 10,253,369 |
| Oct 1, 2018 | $171.35 | $182.97 | $170.49 | $181.69 | +6.74% | 7,905,650 |
| Sep 24, 2018 | $174.95 | $175.86 | $170.04 | $170.21 | -2.80% | 6,546,179 |
| Sep 17, 2018 | $172.68 | $175.36 | $171.53 | $175.12 | +1.14% | 6,231,800 |
| Sep 10, 2018 | $174.62 | $175.58 | $170.31 | $173.15 | -0.36% | 5,133,049 |
| Sep 4, 2018 | $174.73 | $177.36 | $170.85 | $173.78 | -0.54% | 7,177,175 |
| Aug 27, 2018 | $169.98 | $175.00 | $169.28 | $174.73 | +3.20% | 6,637,693 |
| Aug 20, 2018 | $169.35 | $170.49 | $166.40 | $169.32 | -0.04% | 5,002,196 |
| Aug 13, 2018 | $163.99 | $170.11 | $163.62 | $169.38 | +3.33% | 7,061,518 |
| Aug 6, 2018 | $161.63 | $164.20 | $161.32 | $163.92 | +1.42% | 5,333,845 |
| Jul 30, 2018 | $165.50 | $165.77 | $158.35 | $161.63 | -2.33% | 6,594,647 |
| Jul 23, 2018 | $169.00 | $171.99 | $165.39 | $165.49 | -2.08% | 8,187,513 |
| Jul 16, 2018 | $166.83 | $171.49 | $166.15 | $169.00 | +1.25% | 4,902,637 |
| Jul 9, 2018 | $161.21 | $167.40 | $161.00 | $166.91 | +4.04% | 6,702,512 |
| Jul 2, 2018 | $163.48 | $165.65 | $159.36 | $160.43 | -2.13% | 4,336,220 |
| Jun 25, 2018 | $168.20 | $168.55 | $162.39 | $163.92 | -2.67% | 7,166,930 |
| Jun 18, 2018 | $169.00 | $169.97 | $165.12 | $168.42 | -0.83% | 7,734,828 |
| Jun 11, 2018 | $171.25 | $172.21 | $167.21 | $169.83 | -0.67% | 7,959,976 |
| Jun 4, 2018 | $167.67 | $174.36 | $167.52 | $170.97 | +2.05% | 10,215,057 |
| May 29, 2018 | $158.47 | $167.80 | $157.35 | $167.53 | +4.97% | 9,631,025 |
| May 21, 2018 | $160.15 | $161.87 | $157.21 | $159.60 | -0.11% | 5,854,062 |
| May 14, 2018 | $159.94 | $161.37 | $158.50 | $159.78 | +0.31% | 6,494,006 |
| May 7, 2018 | $159.41 | $161.84 | $157.40 | $159.29 | +0.08% | 6,535,606 |
| Apr 30, 2018 | $158.37 | $160.57 | $153.90 | $159.16 | +1.14% | 8,491,979 |
| Apr 23, 2018 | $164.96 | $165.41 | $155.60 | $157.36 | -4.68% | 8,879,883 |
| Apr 16, 2018 | $164.94 | $166.65 | $163.01 | $165.08 | +1.02% | 6,543,887 |
| Apr 9, 2018 | $158.72 | $166.17 | $158.11 | $163.42 | +3.26% | 7,513,130 |
| Apr 2, 2018 | $161.62 | $164.11 | $155.40 | $158.26 | -2.15% | 8,365,708 |
| Mar 26, 2018 | $159.88 | $167.36 | $156.43 | $161.74 | +2.29% | 9,741,333 |
| Mar 19, 2018 | $165.07 | $166.97 | $157.98 | $158.12 | -4.24% | 7,189,349 |
| Mar 12, 2018 | $171.13 | $171.65 | $160.82 | $165.12 | -3.68% | 16,147,045 |
| Mar 5, 2018 | $165.35 | $171.71 | $164.90 | $171.42 | +3.10% | 8,443,379 |
| Feb 26, 2018 | $164.52 | $169.52 | $161.28 | $166.26 | +1.37% | 7,406,036 |
| Feb 20, 2018 | $161.73 | $164.81 | $160.03 | $164.02 | +1.01% | 4,732,477 |
| Feb 12, 2018 | $157.33 | $165.35 | $157.25 | $162.38 | +3.53% | 8,032,113 |
| Feb 5, 2018 | $158.99 | $162.00 | $149.38 | $156.85 | -1.42% | 16,077,922 |
| Jan 29, 2018 | $155.28 | $163.00 | $152.23 | $159.11 | +2.55% | 10,867,586 |
| Jan 22, 2018 | $154.06 | $156.02 | $153.17 | $155.16 | +0.57% | 5,158,440 |
| Jan 16, 2018 | $154.14 | $155.15 | $151.26 | $154.28 | +1.01% | 5,462,983 |
| Jan 8, 2018 | $150.73 | $154.34 | $150.26 | $152.73 | +2.06% | 5,410,398 |
| Jan 2, 2018 | $146.12 | $150.34 | $143.68 | $149.65 | +2.46% | 4,928,005 |
| Dec 26, 2017 | $148.63 | $149.30 | $144.84 | $146.05 | -1.97% | 4,431,514 |
| Dec 18, 2017 | $152.28 | $152.67 | $148.12 | $148.98 | -1.38% | 7,019,720 |
| Dec 11, 2017 | $153.20 | $153.68 | $150.00 | $151.07 | -1.15% | 8,087,873 |
| Dec 4, 2017 | $153.50 | $155.29 | $149.69 | $152.82 | +1.35% | 8,956,954 |
| Nov 27, 2017 | $142.28 | $152.14 | $141.71 | $150.79 | +6.29% | 10,226,480 |
| Nov 20, 2017 | $140.11 | $143.99 | $139.75 | $141.86 | +1.70% | 3,568,386 |
| Nov 13, 2017 | $137.72 | $141.44 | $137.51 | $139.49 | +1.17% | 5,091,809 |
| Nov 6, 2017 | $139.68 | $139.90 | $136.35 | $137.88 | -1.56% | 4,146,879 |
| Oct 30, 2017 | $136.88 | $141.07 | $135.61 | $140.06 | +1.82% | 6,707,587 |
| Oct 23, 2017 | $135.00 | $137.86 | $132.33 | $137.55 | +1.79% | 8,063,758 |
| Oct 16, 2017 | $137.61 | $137.99 | $134.37 | $135.13 | -1.59% | 5,340,259 |
| Oct 9, 2017 | $137.03 | $138.49 | $136.25 | $137.31 | +0.08% | 5,708,841 |
| Oct 2, 2017 | $135.73 | $138.39 | $134.79 | $137.20 | +1.12% | 5,759,867 |
| Sep 25, 2017 | $134.28 | $136.26 | $132.59 | $135.68 | +1.13% | 5,141,844 |
| Sep 18, 2017 | $130.86 | $134.36 | $130.37 | $134.17 | +2.19% | 6,111,342 |
| Sep 11, 2017 | $129.12 | $132.34 | $128.51 | $131.29 | +2.54% | 6,130,000 |
| Sep 5, 2017 | $125.98 | $129.31 | $124.51 | $128.04 | +1.42% | 5,593,863 |
| Aug 28, 2017 | $127.63 | $127.77 | $125.59 | $126.25 | -0.67% | 4,704,739 |
| Aug 21, 2017 | $125.34 | $127.70 | $123.88 | $127.10 | +1.36% | 6,206,616 |
| Aug 14, 2017 | $124.01 | $127.35 | $123.73 | $125.39 | +1.73% | 4,701,865 |
| Aug 7, 2017 | $126.16 | $126.79 | $123.05 | $123.26 | -2.04% | 4,898,546 |
| Jul 31, 2017 | $121.78 | $126.09 | $120.32 | $125.83 | +3.75% | 7,453,220 |
| Jul 24, 2017 | $120.90 | $123.13 | $120.12 | $121.28 | +0.23% | 6,556,428 |
| Jul 17, 2017 | $120.49 | $122.37 | $119.30 | $121.00 | +0.36% | 7,576,060 |
| Jul 10, 2017 | $124.50 | $125.13 | $119.76 | $120.57 | -3.41% | 7,254,194 |
| Jul 3, 2017 | $125.33 | $127.36 | $122.90 | $124.83 | -0.33% | 4,171,731 |
| Jun 26, 2017 | $124.17 | $127.96 | $123.10 | $125.24 | +0.90% | 5,223,835 |
| Jun 19, 2017 | $126.21 | $127.74 | $123.84 | $124.12 | -1.63% | 5,678,021 |
| Jun 12, 2017 | $124.42 | $127.66 | $123.40 | $126.18 | +1.44% | 9,119,958 |
| Jun 5, 2017 | $116.63 | $124.44 | $116.63 | $124.39 | +6.38% | 7,630,682 |
| May 30, 2017 | $117.42 | $118.05 | $116.55 | $116.93 | -0.89% | 4,508,780 |
| May 22, 2017 | $117.37 | $118.48 | $116.35 | $117.98 | +0.98% | 5,122,646 |
| May 15, 2017 | $116.31 | $117.97 | $114.88 | $116.83 | +0.57% | 8,518,638 |
| May 8, 2017 | $118.51 | $118.94 | $115.35 | $116.17 | -2.18% | 6,957,062 |
| May 1, 2017 | $116.55 | $119.18 | $116.13 | $118.76 | +2.21% | 7,430,658 |
| Apr 24, 2017 | $120.66 | $120.79 | $114.82 | $116.19 | -2.17% | 10,041,311 |
| Apr 17, 2017 | $116.33 | $119.50 | $115.37 | $118.77 | +2.50% | 5,338,636 |
| Apr 10, 2017 | $117.85 | $118.53 | $115.82 | $115.87 | -1.80% | 4,871,096 |
| Apr 3, 2017 | $118.82 | $119.39 | $116.17 | $117.99 | -0.68% | 7,797,459 |
| Mar 27, 2017 | $118.64 | $120.10 | $117.10 | $118.80 | -0.90% | 7,381,282 |
| Mar 20, 2017 | $124.07 | $124.93 | $118.79 | $119.88 | -3.78% | 9,412,304 |
| Mar 13, 2017 | $124.14 | $125.60 | $123.59 | $124.59 | +0.70% | 8,106,682 |
| Mar 6, 2017 | $123.45 | $124.69 | $122.79 | $123.73 | -0.26% | 6,752,160 |
| Feb 27, 2017 | $122.62 | $127.60 | $121.00 | $124.05 | +1.17% | 8,257,759 |
| Feb 21, 2017 | $122.41 | $123.50 | $120.87 | $122.62 | 0.00% | 6,741,298 |
| Feb 13, 2017 | $119.65 | $122.77 | $119.45 | $122.62 | +3.06% | 7,142,427 |
| Feb 6, 2017 | $119.50 | $120.40 | $115.60 | $118.98 | -0.81% | 7,467,381 |
| Jan 30, 2017 | $119.83 | $123.55 | $118.62 | $119.95 | -0.30% | 9,945,486 |
| Jan 23, 2017 | $116.30 | $121.08 | $115.69 | $120.31 | +3.13% | 6,270,847 |
| Jan 17, 2017 | $116.84 | $117.40 | $115.01 | $116.66 | -0.18% | 5,014,755 |
| Jan 9, 2017 | $116.77 | $117.50 | $113.90 | $116.87 | -0.27% | 6,566,027 |
| Jan 3, 2017 | $116.16 | $117.32 | $113.27 | $117.19 | +1.60% | 7,478,978 |
| Dec 27, 2016 | $116.88 | $117.23 | $114.90 | $115.35 | -1.34% | 3,724,318 |
| Dec 19, 2016 | $122.04 | $123.30 | $115.70 | $116.92 | -4.68% | 8,434,313 |
| Dec 12, 2016 | $122.61 | $124.01 | $120.76 | $122.66 | -0.07% | 8,309,037 |
| Dec 5, 2016 | $117.00 | $122.74 | $116.30 | $122.74 | +6.14% | 10,502,153 |
| Nov 28, 2016 | $111.77 | $116.29 | $111.19 | $115.64 | +2.48% | 7,828,200 |
| Nov 21, 2016 | $113.64 | $115.31 | $111.92 | $112.84 | -0.96% | 5,685,765 |
| Nov 14, 2016 | $114.31 | $116.98 | $113.50 | $113.93 | – | 12,867,552 |
Seasonality
CME 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 | 2.6% | 4.3% | -2.0% | -0.6% | 0.5% | -2.1% | 2.3% | 3.9% | -1.7% | 3.1% | 4.8% | 0.9% |
| Months up | 7 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.9% | 10.5% | -5.3% | -2.5% | -5.0% | -18.9% | 21.3% | 6.6% | -7.8% | 15.7% | ||
| 2025 | 1.8% | 7.3% | 5.1% | 4.4% | 4.3% | -4.2% | 1.0% | -4.2% | 1.9% | -1.7% | 6.0% | -2.5% |
| 2024 | -2.3% | 7.0% | -1.8% | -2.6% | -3.2% | -2.6% | -1.5% | 11.4% | 2.8% | 2.1% | 5.6% | 0.5% |
| 2023 | 5.1% | 4.9% | 4.0% | -3.0% | -3.8% | 4.3% | 7.4% | 1.9% | -0.7% | 6.6% | 2.3% | -0.6% |
| 2022 | 0.5% | 3.1% | 1.0% | -7.8% | -9.4% | 3.5% | -2.6% | -1.9% | -9.0% | -2.2% | 1.8% | -1.6% |
| 2021 | -0.2% | 9.9% | 2.7% | -1.1% | 8.3% | -2.4% | -0.3% | -4.9% | -3.7% | 14.1% | -0.0% | 5.5% |
| 2020 | 8.2% | -8.4% | -12.7% | 3.1% | 2.5% | -10.6% | 2.2% | 5.8% | -4.4% | -9.9% | 16.1% | 6.0% |
| 2019 | -3.1% | -0.2% | -9.1% | 8.7% | 7.4% | 1.4% | 0.2% | 11.8% | -2.4% | -2.6% | -1.5% | 0.6% |
| 2018 | 5.1% | 8.3% | -2.3% | -2.5% | 3.3% | 1.0% | -2.9% | 9.8% | -2.2% | 7.7% | 3.7% | 0.3% |
| 2017 | 5.0% | 0.3% | -1.7% | -2.2% | 0.9% | 7.4% | -2.1% | 2.6% | 8.4% | 1.1% | 9.0% | 0.5% |