Cummins Inc (CMI) stock
CMINYSEEngines & TurbinesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3024% above fair value
$500.09−17.94 (-3.46%)
Close on Oct 30, 2026Market cap $68.84BP/E 25.6Yield 1.53%
Price history
Cummins share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$500.09
-3.46% on the day
52-week range
$426.79 – $737.76
-32.2% from the high
Change over 52 weeks
+14.2%
From $438.09 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $520.14 | $537.97 | $497.80 | $500.09 | -3.35% | 5,024,776 |
| Oct 19, 2026 | $536.15 | $548.42 | $508.13 | $517.40 | -2.62% | 6,131,533 |
| Oct 12, 2026 | $522.93 | $539.99 | $513.24 | $531.33 | +1.52% | 6,271,894 |
| Oct 5, 2026 | $525.41 | $540.49 | $512.02 | $523.39 | -0.93% | 4,749,791 |
| Sep 28, 2026 | $522.74 | $531.26 | $507.20 | $528.32 | +0.62% | 5,557,397 |
| Sep 21, 2026 | $539.94 | $539.99 | $514.37 | $525.06 | -1.35% | 5,508,248 |
| Sep 14, 2026 | $531.38 | $546.41 | $519.09 | $532.23 | -4.40% | 6,996,505 |
| Sep 8, 2026 | $565.05 | $567.59 | $544.81 | $556.75 | -0.71% | 3,695,352 |
| Aug 31, 2026 | $565.48 | $570.45 | $542.70 | $560.75 | -0.73% | 6,383,218 |
| Aug 24, 2026 | $587.00 | $587.71 | $561.47 | $564.85 | -3.88% | 4,506,528 |
| Aug 17, 2026 | $634.60 | $644.81 | $587.20 | $587.68 | -6.90% | 4,148,798 |
| Aug 10, 2026 | $649.37 | $653.00 | $628.25 | $631.26 | -2.02% | 3,114,907 |
| Aug 3, 2026 | $636.79 | $661.01 | $577.72 | $644.26 | +1.59% | 7,081,587 |
| Jul 27, 2026 | $664.19 | $671.34 | $597.35 | $634.20 | -4.58% | 5,587,745 |
| Jul 20, 2026 | $652.00 | $671.33 | $638.30 | $664.65 | +2.49% | 3,655,986 |
| Jul 13, 2026 | $666.24 | $685.99 | $622.35 | $648.48 | -4.06% | 4,524,295 |
| Jul 6, 2026 | $667.14 | $691.73 | $643.59 | $675.95 | +2.15% | 4,077,486 |
| Jun 29, 2026 | $682.00 | $713.29 | $653.95 | $661.70 | -3.52% | 3,477,661 |
| Jun 22, 2026 | $720.00 | $731.54 | $681.86 | $685.87 | -4.32% | 7,805,103 |
| Jun 15, 2026 | $679.36 | $737.76 | $673.85 | $716.86 | +8.68% | 6,096,333 |
| Jun 8, 2026 | $668.07 | $684.21 | $630.15 | $659.58 | +1.28% | 4,718,812 |
| Jun 1, 2026 | $638.77 | $694.44 | $628.62 | $651.22 | +0.71% | 4,690,211 |
| May 26, 2026 | $654.02 | $674.12 | $646.20 | $646.63 | +1.11% | 3,941,440 |
| May 18, 2026 | $694.75 | $694.75 | $628.09 | $639.55 | -8.18% | 5,318,290 |
| May 11, 2026 | $682.93 | $717.96 | $678.04 | $696.53 | +2.50% | 4,458,953 |
| May 4, 2026 | $656.06 | $718.08 | $653.74 | $679.55 | +3.36% | 6,019,531 |
| Apr 27, 2026 | $663.28 | $674.75 | $636.66 | $657.44 | -0.50% | 3,369,654 |
| Apr 20, 2026 | $626.83 | $663.38 | $622.76 | $660.75 | +5.35% | 3,683,652 |
| Apr 13, 2026 | $613.74 | $628.00 | $586.49 | $627.18 | +1.79% | 4,302,045 |
| Apr 6, 2026 | $547.50 | $620.78 | $541.66 | $616.14 | +12.09% | 3,137,635 |
| Mar 30, 2026 | $528.93 | $556.95 | $510.05 | $549.68 | +5.05% | 3,327,120 |
| Mar 23, 2026 | $543.79 | $564.63 | $519.83 | $523.24 | -1.93% | 4,336,404 |
| Mar 16, 2026 | $541.71 | $551.67 | $525.56 | $533.54 | -0.41% | 4,077,059 |
| Mar 9, 2026 | $521.00 | $570.00 | $516.96 | $535.71 | -0.65% | 4,429,280 |
| Mar 2, 2026 | $573.86 | $583.03 | $537.02 | $539.23 | -7.65% | 4,833,944 |
| Feb 23, 2026 | $589.65 | $607.55 | $575.26 | $583.87 | -1.59% | 4,859,106 |
| Feb 17, 2026 | $602.59 | $602.59 | $585.75 | $593.28 | -1.29% | 3,534,236 |
| Feb 9, 2026 | $580.15 | $608.99 | $575.89 | $601.01 | +4.03% | 5,496,842 |
| Feb 2, 2026 | $577.83 | $617.98 | $527.40 | $577.73 | -0.19% | 8,928,097 |
| Jan 26, 2026 | $569.60 | $592.53 | $564.01 | $578.82 | +1.23% | 4,287,935 |
| Jan 20, 2026 | $570.05 | $587.55 | $563.50 | $571.78 | -1.24% | 3,020,524 |
| Jan 12, 2026 | $551.16 | $583.08 | $546.27 | $578.94 | +4.86% | 4,621,750 |
| Jan 5, 2026 | $526.15 | $554.15 | $524.75 | $552.09 | +5.76% | 4,195,929 |
| Dec 29, 2025 | $516.59 | $523.76 | $510.00 | $522.03 | +0.56% | 1,953,174 |
| Dec 22, 2025 | $517.92 | $521.80 | $512.88 | $519.12 | +2.45% | 1,775,935 |
| Dec 15, 2025 | $513.33 | $520.05 | $495.49 | $506.72 | -0.65% | 5,941,102 |
| Dec 8, 2025 | $510.94 | $526.50 | $499.28 | $510.05 | -0.12% | 4,787,353 |
| Dec 1, 2025 | $494.94 | $515.64 | $493.50 | $510.65 | +2.54% | 4,254,047 |
| Nov 24, 2025 | $476.98 | $500.17 | $476.98 | $497.98 | +5.39% | 4,107,739 |
| Nov 17, 2025 | $462.76 | $483.57 | $450.10 | $472.51 | +2.14% | 5,505,123 |
| Nov 10, 2025 | $477.36 | $484.84 | $457.66 | $462.61 | -2.27% | 4,557,299 |
| Nov 3, 2025 | $437.93 | $482.53 | $426.79 | $473.34 | +8.15% | 5,475,832 |
| Oct 27, 2025 | $425.90 | $449.21 | $413.98 | $437.68 | +3.85% | 4,581,442 |
| Oct 20, 2025 | $415.36 | $423.52 | $407.57 | $421.45 | +2.34% | 4,149,527 |
| Oct 13, 2025 | $420.00 | $426.09 | $400.72 | $411.83 | -0.30% | 5,390,399 |
| Oct 6, 2025 | $434.87 | $440.51 | $412.76 | $413.08 | -4.56% | 3,424,046 |
| Sep 29, 2025 | $420.85 | $437.66 | $415.20 | $432.80 | +3.53% | 4,389,171 |
| Sep 22, 2025 | $423.15 | $432.50 | $410.22 | $418.04 | -1.32% | 4,143,269 |
| Sep 15, 2025 | $411.71 | $428.96 | $407.96 | $423.64 | +3.26% | 5,612,602 |
| Sep 8, 2025 | $399.54 | $413.77 | $390.11 | $410.27 | +2.61% | 3,780,035 |
| Sep 2, 2025 | $392.87 | $405.29 | $389.52 | $399.85 | +0.35% | 3,063,622 |
| Aug 25, 2025 | $401.20 | $403.41 | $395.02 | $398.44 | -0.96% | 3,049,410 |
| Aug 18, 2025 | $398.19 | $407.86 | $391.38 | $402.30 | +0.72% | 3,463,880 |
| Aug 11, 2025 | $392.00 | $408.38 | $386.30 | $399.42 | +3.20% | 4,483,968 |
| Aug 4, 2025 | $358.01 | $391.56 | $356.92 | $387.03 | +8.77% | 6,449,840 |
| Jul 28, 2025 | $369.66 | $371.46 | $354.68 | $355.84 | -3.70% | 4,394,434 |
| Jul 21, 2025 | $352.17 | $369.99 | $344.02 | $369.52 | +5.46% | 5,462,548 |
| Jul 14, 2025 | $337.18 | $350.71 | $335.48 | $350.40 | +3.42% | 4,855,176 |
| Jul 7, 2025 | $330.63 | $344.30 | $325.25 | $338.82 | +2.11% | 4,244,020 |
| Jun 30, 2025 | $325.53 | $335.94 | $322.45 | $331.83 | +1.88% | 3,096,230 |
| Jun 23, 2025 | $314.09 | $328.76 | $307.91 | $325.72 | +3.65% | 3,914,783 |
| Jun 16, 2025 | $322.40 | $325.35 | $313.82 | $314.26 | -1.65% | 3,090,490 |
| Jun 9, 2025 | $328.26 | $328.57 | $317.96 | $319.53 | -2.16% | 2,515,623 |
| Jun 2, 2025 | $321.45 | $327.52 | $314.11 | $326.57 | +1.58% | 3,292,810 |
| May 26, 2025 | $314.92 | $327.82 | $311.03 | $321.48 | +1.34% | 3,762,141 |
| May 19, 2025 | $331.29 | $337.13 | $311.03 | $317.23 | -5.16% | 3,238,493 |
| May 12, 2025 | $323.14 | $336.22 | $321.50 | $334.48 | +9.05% | 4,757,568 |
| May 5, 2025 | $290.73 | $309.55 | $290.73 | $306.71 | +2.29% | 4,570,980 |
| Apr 28, 2025 | $293.05 | $303.64 | $284.23 | $299.85 | +2.25% | 4,689,002 |
| Apr 21, 2025 | $277.56 | $296.35 | $269.24 | $293.26 | +4.06% | 4,452,868 |
| Apr 14, 2025 | $290.49 | $292.17 | $278.13 | $281.81 | -1.42% | 2,444,227 |
| Apr 7, 2025 | $266.75 | $299.58 | $260.02 | $285.88 | +2.98% | 6,378,376 |
| Mar 31, 2025 | $309.63 | $321.24 | $273.00 | $277.62 | -11.59% | 5,685,633 |
| Mar 24, 2025 | $325.34 | $333.46 | $312.11 | $314.02 | -2.51% | 3,578,851 |
| Mar 17, 2025 | $320.15 | $330.47 | $318.08 | $322.10 | +0.12% | 4,624,173 |
| Mar 10, 2025 | $337.60 | $339.95 | $312.44 | $321.70 | -5.97% | 6,668,593 |
| Mar 3, 2025 | $372.33 | $372.96 | $333.22 | $342.13 | -7.08% | 5,043,099 |
| Feb 24, 2025 | $367.71 | $373.17 | $355.70 | $368.18 | +0.34% | 4,572,619 |
| Feb 18, 2025 | $374.69 | $387.44 | $365.80 | $366.92 | -1.84% | 3,226,451 |
| Feb 10, 2025 | $374.00 | $376.87 | $362.89 | $373.78 | +0.52% | 3,462,920 |
| Feb 3, 2025 | $348.59 | $373.92 | $344.11 | $371.86 | +4.38% | 6,181,625 |
| Jan 27, 2025 | $360.00 | $363.05 | $345.03 | $356.25 | -3.09% | 4,721,730 |
| Jan 21, 2025 | $367.92 | $374.31 | $363.81 | $367.62 | +0.35% | 3,761,920 |
| Jan 13, 2025 | $353.02 | $370.20 | $351.92 | $366.34 | +3.23% | 3,325,860 |
| Jan 6, 2025 | $356.03 | $362.50 | $353.96 | $354.88 | +0.15% | 2,281,465 |
| Dec 30, 2024 | $348.62 | $354.75 | $345.77 | $354.35 | +0.91% | 1,880,269 |
| Dec 23, 2024 | $349.94 | $355.01 | $347.77 | $351.15 | -0.07% | 1,188,841 |
| Dec 16, 2024 | $365.63 | $367.88 | $346.27 | $351.38 | -4.39% | 4,779,267 |
| Dec 9, 2024 | $383.86 | $387.90 | $365.83 | $367.51 | -3.18% | 4,205,931 |
| Dec 2, 2024 | $377.57 | $382.86 | $371.68 | $379.60 | +1.22% | 3,080,352 |
| Nov 25, 2024 | $375.00 | $379.66 | $370.13 | $375.04 | +0.65% | 2,051,164 |
| Nov 18, 2024 | $362.03 | $373.35 | $357.73 | $372.62 | +2.98% | 2,308,025 |
| Nov 11, 2024 | $360.18 | $367.08 | $354.69 | $361.85 | +1.51% | 3,126,481 |
| Nov 4, 2024 | $329.83 | $370.21 | $324.74 | $356.46 | +8.51% | 4,560,065 |
| Oct 28, 2024 | $331.74 | $335.56 | $327.33 | $328.51 | -0.20% | 2,470,827 |
| Oct 21, 2024 | $335.15 | $337.00 | $326.46 | $329.17 | -1.89% | 2,507,017 |
| Oct 14, 2024 | $335.25 | $340.82 | $331.24 | $335.51 | -0.17% | 3,714,752 |
| Oct 7, 2024 | $330.70 | $337.60 | $324.40 | $336.07 | +1.31% | 2,283,205 |
| Sep 30, 2024 | $325.35 | $331.89 | $321.33 | $331.74 | +1.64% | 2,985,482 |
| Sep 23, 2024 | $308.65 | $333.43 | $308.39 | $326.40 | +5.89% | 3,861,136 |
| Sep 16, 2024 | $303.80 | $309.75 | $299.11 | $308.24 | +2.02% | 3,775,100 |
| Sep 9, 2024 | $294.39 | $303.72 | $285.00 | $302.13 | +3.04% | 3,036,100 |
| Sep 3, 2024 | $310.47 | $312.02 | $291.88 | $293.21 | -6.28% | 2,620,416 |
| Aug 26, 2024 | $310.59 | $313.55 | $305.20 | $312.85 | +1.14% | 3,027,791 |
| Aug 19, 2024 | $301.65 | $310.23 | $299.64 | $309.31 | +2.54% | 2,780,126 |
| Aug 12, 2024 | $296.05 | $302.76 | $289.05 | $301.65 | +2.61% | 3,799,054 |
| Aug 5, 2024 | $286.88 | $299.08 | $278.20 | $293.97 | +1.24% | 4,600,469 |
| Jul 29, 2024 | $290.00 | $322.83 | $288.15 | $290.36 | -0.01% | 5,148,090 |
| Jul 22, 2024 | $292.12 | $293.27 | $278.05 | $290.38 | -0.26% | 3,516,191 |
| Jul 15, 2024 | $285.91 | $302.87 | $284.42 | $291.15 | +2.21% | 4,791,235 |
| Jul 8, 2024 | $268.11 | $287.31 | $267.52 | $284.86 | +6.84% | 3,809,679 |
| Jul 1, 2024 | $279.00 | $279.43 | $265.41 | $266.63 | -3.72% | 2,784,759 |
| Jun 24, 2024 | $280.43 | $286.30 | $272.75 | $276.93 | -0.00% | 5,129,702 |
| Jun 17, 2024 | $266.12 | $283.88 | $265.86 | $276.94 | +3.93% | 7,139,839 |
| Jun 10, 2024 | $270.97 | $275.27 | $261.51 | $266.48 | -1.98% | 3,808,804 |
| Jun 3, 2024 | $282.00 | $282.55 | $270.54 | $271.87 | -3.50% | 4,150,257 |
| May 28, 2024 | $284.01 | $284.99 | $273.66 | $281.73 | -1.12% | 3,704,920 |
| May 20, 2024 | $286.41 | $288.90 | $281.51 | $284.91 | -0.23% | 3,861,484 |
| May 13, 2024 | $298.81 | $300.22 | $282.72 | $285.56 | -4.37% | 4,865,906 |
| May 6, 2024 | $284.22 | $298.81 | $283.05 | $298.61 | +6.37% | 3,642,209 |
| Apr 29, 2024 | $292.36 | $294.40 | $273.92 | $280.74 | -3.57% | 5,563,734 |
| Apr 22, 2024 | $287.98 | $295.44 | $285.89 | $291.14 | +1.24% | 3,815,724 |
| Apr 15, 2024 | $299.27 | $301.83 | $284.92 | $287.56 | -3.71% | 5,560,359 |
| Apr 8, 2024 | $301.63 | $304.25 | $296.76 | $298.63 | -0.68% | 4,212,477 |
| Apr 1, 2024 | $294.29 | $301.50 | $290.57 | $300.67 | +2.04% | 5,237,138 |
| Mar 25, 2024 | $290.68 | $296.67 | $287.35 | $294.65 | +1.48% | 4,551,969 |
| Mar 18, 2024 | $276.73 | $297.11 | $275.00 | $290.34 | +5.64% | 44,173,658 |
| Mar 11, 2024 | $270.61 | $274.84 | $260.88 | $274.84 | +2.32% | 51,523,219 |
| Mar 4, 2024 | $270.88 | $276.92 | $264.61 | $268.60 | -0.61% | 39,495,948 |
| Feb 26, 2024 | $264.00 | $273.23 | $261.94 | $270.26 | +2.38% | 14,377,305 |
| Feb 20, 2024 | $264.02 | $266.64 | $259.06 | $263.97 | -0.94% | 9,095,538 |
| Feb 12, 2024 | $252.00 | $269.70 | $250.90 | $266.48 | +5.84% | 12,236,754 |
| Feb 5, 2024 | $243.51 | $252.89 | $236.00 | $251.78 | +2.91% | 5,821,259 |
| Jan 29, 2024 | $240.19 | $246.01 | $237.96 | $244.65 | +1.67% | 2,890,498 |
| Jan 22, 2024 | $229.50 | $242.93 | $229.50 | $240.63 | +4.98% | 4,124,074 |
| Jan 16, 2024 | $235.69 | $236.12 | $226.53 | $229.21 | -3.35% | 5,023,855 |
| Jan 8, 2024 | $239.03 | $241.40 | $235.17 | $237.15 | -0.42% | 2,904,240 |
| Jan 2, 2024 | $239.31 | $242.18 | $234.95 | $238.16 | -0.59% | 2,707,633 |
| Dec 26, 2023 | $237.41 | $241.45 | $235.85 | $239.57 | +1.09% | 2,012,940 |
| Dec 18, 2023 | $242.42 | $245.54 | $232.74 | $236.99 | -1.88% | 3,312,433 |
| Dec 11, 2023 | $231.65 | $248.41 | $230.16 | $241.53 | +4.75% | 5,031,324 |
| Dec 4, 2023 | $224.60 | $233.32 | $224.60 | $230.58 | +1.89% | 4,310,125 |
| Nov 27, 2023 | $224.37 | $227.28 | $222.04 | $226.31 | +0.36% | 3,639,433 |
| Nov 20, 2023 | $225.00 | $226.29 | $220.02 | $225.49 | -0.00% | 2,312,950 |
| Nov 13, 2023 | $217.08 | $225.64 | $216.92 | $225.50 | +2.96% | 3,562,269 |
| Nov 6, 2023 | $226.47 | $227.31 | $214.58 | $219.02 | -3.04% | 4,363,371 |
| Oct 30, 2023 | $217.04 | $227.53 | $212.80 | $225.88 | +4.94% | 5,992,516 |
| Oct 23, 2023 | $218.58 | $221.79 | $214.79 | $215.24 | -1.80% | 3,558,458 |
| Oct 16, 2023 | $227.13 | $230.27 | $218.94 | $219.19 | -3.75% | 3,138,557 |
| Oct 9, 2023 | $226.70 | $231.34 | $224.92 | $227.72 | +0.04% | 2,781,777 |
| Oct 2, 2023 | $227.92 | $230.46 | $222.62 | $227.62 | -0.37% | 3,319,952 |
| Sep 25, 2023 | $229.41 | $233.83 | $227.27 | $228.46 | -1.01% | 3,130,804 |
| Sep 18, 2023 | $235.18 | $239.39 | $228.74 | $230.78 | -1.95% | 4,439,035 |
| Sep 11, 2023 | $236.45 | $238.10 | $231.55 | $235.37 | +0.21% | 4,909,525 |
| Sep 5, 2023 | $236.50 | $236.66 | $230.98 | $234.87 | -0.75% | 3,239,444 |
| Aug 28, 2023 | $233.50 | $237.09 | $224.34 | $236.64 | +1.98% | 4,434,174 |
| Aug 21, 2023 | $234.14 | $236.66 | $228.85 | $232.05 | -0.67% | 2,719,924 |
| Aug 14, 2023 | $238.01 | $238.72 | $230.31 | $233.62 | -2.14% | 3,026,683 |
| Aug 7, 2023 | $236.89 | $240.96 | $232.40 | $238.72 | +0.93% | 3,216,405 |
| Jul 31, 2023 | $259.29 | $265.28 | $235.37 | $236.51 | -8.60% | 5,907,246 |
| Jul 24, 2023 | $259.07 | $260.62 | $254.40 | $258.75 | 0.00% | 3,831,934 |
| Jul 17, 2023 | $251.91 | $261.00 | $249.89 | $258.75 | +2.61% | 5,454,830 |
| Jul 10, 2023 | $246.11 | $260.33 | $246.07 | $252.17 | +2.59% | 4,799,815 |
| Jul 3, 2023 | $245.41 | $249.23 | $239.76 | $245.80 | +0.26% | 2,879,956 |
| Jun 26, 2023 | $232.95 | $246.87 | $232.50 | $245.16 | +5.66% | 4,771,142 |
| Jun 20, 2023 | $232.56 | $234.87 | $227.23 | $232.02 | -1.61% | 4,603,589 |
| Jun 12, 2023 | $227.05 | $241.53 | $225.28 | $235.81 | +4.05% | 6,988,909 |
| Jun 5, 2023 | $216.68 | $228.76 | $214.78 | $226.63 | +4.05% | 5,133,030 |
| May 30, 2023 | $212.87 | $218.90 | $203.18 | $217.80 | +2.43% | 5,344,978 |
| May 22, 2023 | $216.35 | $219.86 | $208.64 | $212.64 | -1.86% | 3,555,436 |
| May 15, 2023 | $217.58 | $219.74 | $210.32 | $216.68 | -0.26% | 4,107,175 |
| May 8, 2023 | $228.07 | $228.20 | $212.06 | $217.25 | -4.03% | 5,389,374 |
| May 1, 2023 | $235.27 | $238.99 | $218.93 | $226.38 | -3.68% | 5,441,423 |
| Apr 24, 2023 | $233.63 | $236.08 | $224.90 | $235.04 | +0.93% | 3,851,392 |
| Apr 17, 2023 | $234.69 | $237.78 | $231.26 | $232.88 | -0.31% | 2,825,383 |
| Apr 10, 2023 | $220.39 | $236.51 | $220.22 | $233.61 | +6.03% | 5,287,117 |
| Apr 3, 2023 | $238.83 | $241.51 | $217.31 | $220.33 | -7.77% | 4,283,266 |
| Mar 27, 2023 | $226.00 | $239.33 | $223.63 | $238.88 | +6.69% | 4,387,661 |
| Mar 20, 2023 | $227.52 | $236.12 | $220.59 | $223.90 | -0.58% | 5,272,312 |
| Mar 13, 2023 | $238.00 | $241.43 | $223.81 | $225.21 | -6.87% | 12,330,198 |
| Mar 6, 2023 | $257.88 | $261.91 | $241.19 | $241.82 | -6.29% | 6,061,343 |
| Feb 27, 2023 | $246.10 | $258.50 | $242.20 | $258.06 | +5.71% | 5,970,822 |
| Feb 21, 2023 | $255.76 | $256.52 | $240.90 | $244.11 | -5.19% | 3,348,874 |
| Feb 13, 2023 | $247.43 | $259.52 | $242.89 | $257.47 | +4.27% | 4,294,634 |
| Feb 6, 2023 | $257.69 | $257.69 | $243.66 | $246.92 | -3.59% | 4,263,735 |
| Jan 30, 2023 | $247.29 | $258.27 | $244.69 | $256.11 | +2.98% | 4,190,483 |
| Jan 23, 2023 | $235.95 | $251.11 | $235.79 | $248.69 | +5.58% | 4,446,926 |
| Jan 17, 2023 | $253.00 | $254.47 | $233.48 | $235.55 | -6.77% | 3,574,290 |
| Jan 9, 2023 | $243.64 | $252.81 | $242.74 | $252.65 | +3.59% | 3,557,302 |
| Jan 3, 2023 | $243.14 | $245.06 | $235.57 | $243.90 | +0.66% | 3,517,984 |
| Dec 27, 2022 | $242.03 | $246.42 | $239.15 | $242.29 | +0.43% | 2,471,482 |
| Dec 19, 2022 | $236.30 | $243.81 | $236.11 | $241.26 | +2.40% | 3,465,819 |
| Dec 12, 2022 | $237.67 | $248.03 | $231.57 | $235.60 | -1.07% | 6,243,539 |
| Dec 5, 2022 | $247.26 | $248.06 | $237.33 | $238.14 | -4.65% | 3,620,079 |
| Nov 28, 2022 | $248.50 | $252.74 | $243.81 | $249.75 | -0.27% | 5,172,931 |
| Nov 21, 2022 | $250.01 | $253.53 | $246.73 | $250.42 | +0.04% | 3,233,498 |
| Nov 14, 2022 | $248.42 | $254.09 | $241.62 | $250.31 | +0.86% | 4,743,241 |
| Nov 7, 2022 | $239.40 | $250.15 | $233.16 | $248.17 | +4.11% | 6,311,062 |
| Oct 31, 2022 | $243.18 | $249.85 | $217.75 | $238.37 | -2.62% | 6,887,937 |
| Oct 24, 2022 | $233.50 | $246.25 | $231.00 | $244.78 | +5.15% | 4,258,815 |
| Oct 17, 2022 | $222.95 | $234.98 | $218.88 | $232.79 | +6.18% | 4,494,647 |
| Oct 10, 2022 | $218.39 | $226.45 | $212.45 | $219.25 | +0.55% | 3,878,010 |
| Oct 3, 2022 | $206.32 | $226.01 | $205.45 | $218.04 | +7.14% | 5,900,110 |
| Sep 26, 2022 | $203.22 | $209.09 | $200.40 | $203.51 | -0.24% | 4,194,067 |
| Sep 19, 2022 | $209.12 | $216.22 | $200.74 | $204.00 | -3.40% | 3,508,829 |
| Sep 12, 2022 | $219.81 | $221.78 | $208.44 | $211.19 | -3.33% | 4,041,165 |
| Sep 6, 2022 | $214.15 | $219.34 | $211.19 | $218.47 | +2.63% | 2,506,056 |
| Aug 29, 2022 | $220.55 | $222.55 | $211.95 | $212.87 | -4.33% | 3,850,546 |
| Aug 22, 2022 | $225.11 | $230.32 | $222.35 | $222.50 | -2.66% | 3,682,984 |
| Aug 15, 2022 | $225.82 | $233.85 | $225.50 | $228.58 | +0.36% | 3,641,686 |
| Aug 8, 2022 | $222.81 | $227.86 | $216.96 | $227.76 | +3.52% | 3,619,905 |
| Aug 1, 2022 | $218.28 | $223.94 | $215.70 | $220.02 | -0.58% | 4,664,473 |
| Jul 25, 2022 | $206.33 | $221.54 | $202.89 | $221.31 | +7.85% | 4,651,913 |
| Jul 18, 2022 | $198.50 | $207.43 | $195.84 | $205.20 | +4.50% | 4,573,663 |
| Jul 11, 2022 | $199.45 | $203.93 | $191.60 | $196.36 | -2.08% | 6,698,068 |
| Jul 5, 2022 | $189.80 | $203.61 | $187.92 | $200.53 | +3.31% | 3,557,228 |
| Jun 27, 2022 | $196.95 | $201.25 | $189.10 | $194.11 | -0.47% | 3,480,231 |
| Jun 21, 2022 | $195.50 | $197.12 | $184.28 | $195.02 | +1.81% | 3,835,080 |
| Jun 13, 2022 | $200.91 | $201.90 | $186.17 | $191.55 | -6.79% | 6,192,983 |
| Jun 6, 2022 | $212.00 | $216.90 | $204.43 | $205.50 | -2.62% | 3,588,649 |
| May 31, 2022 | $205.76 | $211.92 | $204.07 | $211.02 | +1.47% | 3,130,231 |
| May 23, 2022 | $200.55 | $208.88 | $192.57 | $207.97 | +5.40% | 3,985,579 |
| May 16, 2022 | $200.71 | $209.96 | $193.68 | $197.31 | -1.89% | 4,762,920 |
| May 9, 2022 | $198.89 | $205.08 | $194.31 | $201.12 | -0.30% | 5,278,632 |
| May 2, 2022 | $189.28 | $209.04 | $187.72 | $201.72 | +6.62% | 5,679,092 |
| Apr 25, 2022 | $198.00 | $198.00 | $188.42 | $189.19 | -5.03% | 5,049,101 |
| Apr 18, 2022 | $195.64 | $209.62 | $195.64 | $199.20 | +1.66% | 4,470,925 |
| Apr 11, 2022 | $194.69 | $198.35 | $191.55 | $195.94 | +0.64% | 3,975,655 |
| Apr 4, 2022 | $200.13 | $203.03 | $193.34 | $194.69 | -3.15% | 6,459,632 |
| Mar 28, 2022 | $208.85 | $213.01 | $198.41 | $201.03 | -4.12% | 4,527,090 |
| Mar 21, 2022 | $205.61 | $211.84 | $204.44 | $209.66 | +1.41% | 4,491,378 |
| Mar 14, 2022 | $197.40 | $207.08 | $196.23 | $206.75 | +5.87% | 7,555,159 |
| Mar 7, 2022 | $201.51 | $202.16 | $189.50 | $195.29 | -3.34% | 7,965,807 |
| Feb 28, 2022 | $201.10 | $212.10 | $192.02 | $202.04 | -0.89% | 9,488,388 |
| Feb 22, 2022 | $220.72 | $220.72 | $198.13 | $203.85 | -6.51% | 6,478,771 |
| Feb 14, 2022 | $223.87 | $226.34 | $217.00 | $218.05 | -1.85% | 5,001,937 |
| Feb 7, 2022 | $229.12 | $229.40 | $220.44 | $222.17 | -2.81% | 5,568,249 |
| Jan 31, 2022 | $219.21 | $234.20 | $215.80 | $228.60 | +3.44% | 6,952,073 |
| Jan 24, 2022 | $219.89 | $232.95 | $214.29 | $220.99 | -1.06% | 6,373,761 |
| Jan 18, 2022 | $235.79 | $237.15 | $222.75 | $223.36 | -5.97% | 4,569,446 |
| Jan 10, 2022 | $235.51 | $238.05 | $228.51 | $237.54 | +1.36% | 4,610,611 |
| Jan 3, 2022 | $218.71 | $235.00 | $218.27 | $234.35 | +7.43% | 5,753,451 |
| Dec 27, 2021 | $213.41 | $220.57 | $213.18 | $218.14 | +1.95% | 2,692,153 |
| Dec 20, 2021 | $208.32 | $214.57 | $203.38 | $213.97 | +1.39% | 3,760,693 |
| Dec 13, 2021 | $217.19 | $220.76 | $210.16 | $211.03 | -3.24% | 6,359,313 |
| Dec 6, 2021 | $218.77 | $222.57 | $217.22 | $218.10 | +0.49% | 4,222,392 |
| Nov 29, 2021 | $221.00 | $221.00 | $209.09 | $217.03 | -1.21% | 7,818,136 |
| Nov 22, 2021 | $224.84 | $230.73 | $216.73 | $219.68 | -1.88% | 4,416,481 |
| Nov 15, 2021 | $237.00 | $238.59 | $223.82 | $223.89 | -5.27% | 5,072,882 |
| Nov 8, 2021 | $238.00 | $241.59 | $233.74 | $236.34 | -0.31% | 3,834,171 |
| Nov 1, 2021 | $240.90 | $247.48 | $233.50 | $237.07 | -1.15% | 4,689,131 |
| Oct 25, 2021 | $239.70 | $243.26 | $234.24 | $239.84 | -0.36% | 4,033,691 |
| Oct 18, 2021 | $235.89 | $243.22 | $235.54 | $240.71 | +1.02% | 3,608,510 |
| Oct 11, 2021 | $237.10 | $241.50 | $227.24 | $238.28 | +0.97% | 4,065,027 |
| Oct 4, 2021 | $228.33 | $238.48 | $223.58 | $236.00 | +3.53% | 5,106,430 |
| Sep 27, 2021 | $227.56 | $233.08 | $223.75 | $227.96 | +0.13% | 3,998,896 |
| Sep 20, 2021 | $223.55 | $229.97 | $217.50 | $227.66 | -0.01% | 5,557,230 |
| Sep 13, 2021 | $235.79 | $237.08 | $226.34 | $227.69 | -2.41% | 5,470,010 |
| Sep 7, 2021 | $238.01 | $238.24 | $231.45 | $233.32 | -2.20% | 3,395,270 |
| Aug 30, 2021 | $241.09 | $241.62 | $231.20 | $238.57 | -0.72% | 4,641,666 |
| Aug 23, 2021 | $233.25 | $241.73 | $232.36 | $240.30 | +3.73% | 6,068,241 |
| Aug 16, 2021 | $237.00 | $239.82 | $229.73 | $231.67 | -2.55% | 5,017,942 |
| Aug 9, 2021 | $228.66 | $242.80 | $227.70 | $237.72 | +3.77% | 4,738,810 |
| Aug 2, 2021 | $232.81 | $235.39 | $227.20 | $229.08 | -1.30% | 6,707,701 |
| Jul 26, 2021 | $237.21 | $238.69 | $230.20 | $232.10 | -2.25% | 6,673,090 |
| Jul 19, 2021 | $234.13 | $241.58 | $230.26 | $237.44 | -0.49% | 3,806,353 |
| Jul 12, 2021 | $241.20 | $245.44 | $237.78 | $238.62 | -1.68% | 4,039,456 |
| Jul 6, 2021 | $241.11 | $243.39 | $233.11 | $242.70 | +0.36% | 3,422,215 |
| Jun 28, 2021 | $240.85 | $245.68 | $238.76 | $241.84 | +0.41% | 4,677,820 |
| Jun 21, 2021 | $235.56 | $242.72 | $235.24 | $240.85 | +3.37% | 4,800,072 |
| Jun 14, 2021 | $249.28 | $250.42 | $230.85 | $233.00 | -6.80% | 7,829,083 |
| Jun 7, 2021 | $264.51 | $264.64 | $249.09 | $250.00 | -5.38% | 5,337,961 |
| Jun 1, 2021 | $261.49 | $265.09 | $257.87 | $264.22 | +2.70% | 3,381,970 |
| May 24, 2021 | $257.91 | $260.00 | $252.85 | $257.28 | +0.19% | 5,652,863 |
| May 17, 2021 | $270.00 | $270.84 | $252.78 | $256.79 | -3.34% | 4,818,271 |
| May 10, 2021 | $268.63 | $273.65 | $257.14 | $265.67 | -0.27% | 4,179,668 |
| May 3, 2021 | $254.00 | $266.96 | $247.03 | $266.39 | +5.69% | 5,112,587 |
| Apr 26, 2021 | $263.25 | $264.81 | $251.82 | $252.04 | -3.97% | 4,652,843 |
| Apr 19, 2021 | $263.76 | $264.67 | $257.11 | $262.47 | -0.71% | 4,081,055 |
| Apr 12, 2021 | $260.22 | $266.05 | $256.95 | $264.35 | +1.92% | 5,981,280 |
| Apr 5, 2021 | $260.29 | $265.96 | $255.22 | $259.38 | +0.64% | 4,752,766 |
| Mar 29, 2021 | $260.00 | $265.96 | $256.20 | $257.72 | -1.79% | 4,191,178 |
| Mar 22, 2021 | $266.42 | $266.78 | $253.54 | $262.42 | -1.31% | 5,124,456 |
| Mar 15, 2021 | $273.37 | $277.09 | $262.54 | $265.90 | -2.93% | 6,526,704 |
| Mar 8, 2021 | $268.99 | $274.48 | $266.51 | $273.92 | +3.03% | 4,717,789 |
| Mar 1, 2021 | $256.25 | $268.29 | $254.85 | $265.86 | +5.00% | 5,750,161 |
| Feb 22, 2021 | $245.36 | $260.26 | $245.36 | $253.20 | +2.61% | 4,886,817 |
| Feb 16, 2021 | $244.47 | $248.55 | $237.72 | $246.76 | +1.14% | 3,772,410 |
| Feb 8, 2021 | $237.05 | $248.63 | $234.00 | $243.97 | +6.24% | 5,490,565 |
| Feb 1, 2021 | $236.78 | $238.99 | $228.21 | $229.63 | -2.04% | 5,972,973 |
| Jan 25, 2021 | $246.23 | $250.16 | $232.54 | $234.42 | -5.09% | 5,454,022 |
| Jan 19, 2021 | $240.28 | $254.13 | $235.00 | $247.00 | +4.11% | 6,025,380 |
| Jan 11, 2021 | $232.73 | $244.00 | $231.64 | $237.24 | +1.25% | 5,758,883 |
| Jan 4, 2021 | $227.68 | $241.25 | $219.75 | $234.31 | +3.17% | 6,469,928 |
| Dec 28, 2020 | $227.91 | $228.68 | $220.77 | $227.10 | +0.25% | 1,841,378 |
| Dec 21, 2020 | $220.23 | $226.70 | $219.60 | $226.53 | +0.99% | 2,358,490 |
| Dec 14, 2020 | $220.68 | $225.50 | $216.41 | $224.31 | +2.58% | 5,704,328 |
| Dec 7, 2020 | $220.00 | $224.86 | $216.54 | $218.66 | -0.58% | 6,549,868 |
| Nov 30, 2020 | $228.72 | $235.85 | $219.16 | $219.93 | -3.97% | 8,373,540 |
| Nov 23, 2020 | $232.86 | $237.46 | $228.54 | $229.03 | -0.70% | 3,900,721 |
| Nov 16, 2020 | $240.00 | $240.00 | $227.35 | $230.65 | -2.49% | 5,214,129 |
| Nov 9, 2020 | $240.00 | $244.67 | $228.55 | $236.55 | +3.27% | 5,151,852 |
| Nov 2, 2020 | $223.07 | $233.02 | $221.13 | $229.05 | +4.17% | 5,000,268 |
| Oct 26, 2020 | $223.18 | $231.35 | $212.80 | $219.89 | -2.82% | 6,141,048 |
| Oct 19, 2020 | $223.35 | $227.51 | $220.35 | $226.28 | +1.56% | 4,269,186 |
| Oct 12, 2020 | $224.46 | $227.15 | $217.21 | $222.80 | -0.23% | 4,154,283 |
| Oct 5, 2020 | $213.22 | $225.84 | $212.25 | $223.32 | +6.17% | 4,807,981 |
| Sep 28, 2020 | $211.00 | $217.26 | $203.51 | $210.34 | +0.82% | 5,063,792 |
| Sep 21, 2020 | $208.10 | $210.13 | $199.70 | $208.63 | -1.54% | 4,316,052 |
| Sep 14, 2020 | $209.14 | $214.80 | $206.35 | $211.90 | +1.92% | 5,422,674 |
| Sep 8, 2020 | $205.67 | $213.81 | $202.23 | $207.91 | +1.74% | 4,491,261 |
| Aug 31, 2020 | $208.61 | $213.71 | $202.82 | $204.36 | -2.09% | 4,761,869 |
| Aug 24, 2020 | $210.56 | $213.69 | $206.63 | $208.72 | -0.15% | 2,796,512 |
| Aug 17, 2020 | $214.24 | $214.89 | $207.24 | $209.03 | -2.10% | 4,137,390 |
| Aug 10, 2020 | $199.50 | $215.43 | $199.50 | $213.51 | +7.15% | 5,588,612 |
| Aug 3, 2020 | $193.96 | $199.30 | $192.74 | $199.27 | +3.11% | 4,280,565 |
| Jul 27, 2020 | $188.19 | $204.98 | $186.95 | $193.26 | +2.67% | 7,050,911 |
| Jul 20, 2020 | $182.37 | $192.31 | $179.16 | $188.24 | +2.80% | 5,028,777 |
| Jul 13, 2020 | $175.19 | $184.85 | $173.07 | $183.11 | +5.36% | 4,682,514 |
| Jul 6, 2020 | $177.04 | $179.66 | $171.30 | $173.80 | +0.20% | 5,680,781 |
| Jun 29, 2020 | $170.66 | $176.28 | $170.19 | $173.45 | +2.79% | 4,121,372 |
| Jun 22, 2020 | $172.64 | $174.64 | $163.66 | $168.75 | -3.18% | 5,871,963 |
| Jun 15, 2020 | $161.73 | $176.33 | $160.61 | $174.29 | +4.32% | 6,840,705 |
| Jun 8, 2020 | $178.90 | $184.94 | $161.92 | $167.08 | -7.18% | 7,474,144 |
| Jun 1, 2020 | $169.49 | $181.51 | $168.70 | $180.01 | +6.14% | 6,700,173 |
| May 26, 2020 | $159.49 | $173.25 | $158.92 | $169.60 | +9.39% | 8,130,240 |
| May 18, 2020 | $160.93 | $164.80 | $154.67 | $155.04 | -0.39% | 6,268,380 |
| May 11, 2020 | $158.72 | $162.36 | $143.32 | $155.64 | -3.50% | 8,047,777 |
| May 4, 2020 | $155.68 | $162.00 | $152.62 | $161.29 | +2.45% | 4,343,503 |
| Apr 27, 2020 | $148.33 | $168.24 | $147.50 | $157.43 | +6.54% | 7,330,676 |
| Apr 20, 2020 | $147.91 | $148.88 | $140.93 | $147.77 | -0.95% | 5,199,576 |
| Apr 13, 2020 | $150.04 | $150.75 | $142.11 | $149.18 | -1.01% | 6,453,040 |
| Apr 6, 2020 | $138.62 | $154.30 | $137.73 | $150.70 | +13.93% | 5,954,539 |
| Mar 30, 2020 | $132.00 | $138.41 | $127.30 | $132.27 | +0.46% | 6,891,193 |
| Mar 23, 2020 | $114.35 | $135.87 | $101.03 | $131.66 | +13.03% | 9,691,269 |
| Mar 16, 2020 | $124.91 | $137.81 | $115.00 | $116.48 | -14.88% | 10,289,614 |
| Mar 9, 2020 | $138.20 | $145.80 | $127.07 | $136.84 | -7.91% | 11,625,945 |
| Mar 2, 2020 | $151.56 | $159.31 | $144.20 | $148.60 | -1.78% | 8,427,082 |
| Feb 24, 2020 | $162.33 | $164.33 | $146.98 | $151.29 | -9.66% | 9,060,221 |
| Feb 18, 2020 | $165.93 | $169.71 | $163.56 | $167.46 | +0.41% | 5,045,056 |
| Feb 10, 2020 | $160.25 | $170.11 | $160.11 | $166.78 | +3.72% | 5,328,939 |
| Feb 3, 2020 | $161.31 | $168.65 | $160.33 | $160.80 | +0.52% | 8,974,317 |
| Jan 27, 2020 | $165.41 | $167.39 | $158.18 | $159.97 | -5.43% | 7,055,900 |
| Jan 21, 2020 | $173.11 | $173.22 | $167.42 | $169.15 | -2.68% | 4,128,848 |
| Jan 13, 2020 | $171.88 | $177.29 | $170.69 | $173.80 | +1.38% | 6,317,889 |
| Jan 6, 2020 | $175.56 | $175.56 | $171.32 | $171.43 | -3.04% | 5,941,540 |
| Dec 30, 2019 | $180.63 | $180.88 | $174.38 | $176.81 | -2.15% | 3,520,043 |
| Dec 23, 2019 | $181.13 | $182.62 | $180.47 | $180.70 | -0.23% | 2,347,814 |
| Dec 16, 2019 | $181.74 | $184.02 | $178.11 | $181.11 | -0.75% | 6,430,501 |
| Dec 9, 2019 | $180.38 | $185.86 | $178.72 | $182.48 | +1.15% | 4,778,439 |
| Dec 2, 2019 | $183.39 | $184.63 | $175.39 | $180.41 | -1.34% | 4,571,783 |
| Nov 25, 2019 | $181.20 | $185.19 | $179.71 | $182.86 | +1.50% | 3,682,110 |
| Nov 18, 2019 | $182.20 | $184.37 | $178.74 | $180.15 | -2.09% | 5,781,215 |
| Nov 11, 2019 | $185.02 | $186.62 | $179.66 | $184.00 | -1.22% | 4,834,426 |
| Nov 4, 2019 | $178.45 | $186.73 | $176.57 | $186.27 | +5.49% | 6,537,629 |
| Oct 28, 2019 | $180.01 | $180.56 | $169.91 | $176.57 | -1.09% | 9,311,011 |
| Oct 21, 2019 | $171.64 | $179.18 | $170.11 | $178.52 | +4.84% | 5,467,261 |
| Oct 14, 2019 | $159.90 | $170.88 | $157.85 | $170.28 | +4.62% | 4,718,417 |
| Oct 7, 2019 | $157.07 | $165.00 | $152.55 | $162.76 | +3.10% | 4,816,964 |
| Sep 30, 2019 | $161.20 | $165.35 | $151.15 | $157.86 | -2.13% | 5,979,898 |
| Sep 23, 2019 | $160.43 | $163.55 | $159.09 | $161.30 | -0.17% | 6,158,524 |
| Sep 16, 2019 | $163.87 | $165.40 | $160.11 | $161.57 | -2.14% | 7,967,184 |
| Sep 9, 2019 | $155.32 | $167.35 | $155.10 | $165.11 | +6.59% | 6,839,422 |
| Sep 3, 2019 | $147.62 | $156.19 | $144.12 | $154.90 | +3.77% | 4,932,487 |
| Aug 26, 2019 | $143.66 | $151.18 | $141.52 | $149.27 | +5.10% | 5,845,923 |
| Aug 19, 2019 | $151.64 | $152.15 | $141.14 | $142.02 | -4.84% | 7,010,213 |
| Aug 12, 2019 | $149.41 | $154.27 | $144.05 | $149.25 | -0.47% | 7,085,779 |
| Aug 5, 2019 | $155.57 | $156.22 | $148.41 | $149.96 | -5.50% | 7,656,318 |
| Jul 29, 2019 | $174.86 | $175.43 | $157.05 | $158.68 | -9.19% | 8,209,512 |
| Jul 22, 2019 | $173.27 | $175.91 | $170.39 | $174.74 | +1.12% | 5,005,586 |
| Jul 15, 2019 | $171.58 | $175.18 | $166.65 | $172.80 | +1.00% | 5,339,707 |
| Jul 8, 2019 | $168.99 | $172.09 | $166.09 | $171.09 | +1.15% | 5,260,501 |
| Jul 1, 2019 | $173.00 | $173.77 | $165.77 | $169.15 | -1.28% | 5,136,607 |
| Jun 24, 2019 | $170.22 | $171.44 | $166.86 | $171.34 | +0.81% | 7,368,236 |
| Jun 17, 2019 | $163.93 | $171.84 | $161.97 | $169.96 | +3.72% | 6,153,393 |
| Jun 10, 2019 | $163.10 | $167.26 | $161.56 | $163.86 | +1.18% | 4,811,998 |
| Jun 3, 2019 | $150.90 | $163.02 | $150.78 | $161.95 | +7.42% | 6,699,219 |
| May 28, 2019 | $160.34 | $161.67 | $150.48 | $150.76 | -5.73% | 5,377,163 |
| May 20, 2019 | $158.56 | $164.53 | $157.74 | $159.92 | +0.43% | 5,545,445 |
| May 13, 2019 | $162.41 | $163.33 | $157.92 | $159.24 | -3.72% | 5,651,393 |
| May 6, 2019 | $165.64 | $167.84 | $161.29 | $165.39 | -2.25% | 5,407,650 |
| Apr 29, 2019 | $163.65 | $169.45 | $162.72 | $169.19 | +3.58% | 7,188,150 |
| Apr 22, 2019 | $167.05 | $167.93 | $161.68 | $163.34 | -2.68% | 4,713,758 |
| Apr 15, 2019 | $166.08 | $169.37 | $164.56 | $167.84 | +1.07% | 5,048,191 |
| Apr 8, 2019 | $163.00 | $166.80 | $160.26 | $166.07 | +1.71% | 3,436,333 |
| Apr 1, 2019 | $159.68 | $164.43 | $159.35 | $163.27 | +3.42% | 4,421,452 |
| Mar 25, 2019 | $155.50 | $158.34 | $154.87 | $157.87 | +1.44% | 5,819,341 |
| Mar 18, 2019 | $157.70 | $162.34 | $154.94 | $155.63 | -1.13% | 6,200,663 |
| Mar 11, 2019 | $154.59 | $159.00 | $154.11 | $157.41 | +1.84% | 10,566,960 |
| Mar 4, 2019 | $155.51 | $156.18 | $151.88 | $154.57 | +0.10% | 5,968,522 |
| Feb 25, 2019 | $156.90 | $157.17 | $153.71 | $154.41 | -0.66% | 6,261,688 |
| Feb 19, 2019 | $155.08 | $156.23 | $152.79 | $155.44 | -0.02% | 5,855,264 |
| Feb 11, 2019 | $148.16 | $155.50 | $147.44 | $155.47 | +4.85% | 5,699,322 |
| Feb 4, 2019 | $146.88 | $150.97 | $145.91 | $148.28 | +1.07% | 7,167,028 |
| Jan 28, 2019 | $144.13 | $147.80 | $140.88 | $146.71 | -0.09% | 6,672,548 |
| Jan 22, 2019 | $149.47 | $149.88 | $142.58 | $146.84 | -2.47% | 6,027,614 |
| Jan 14, 2019 | $138.76 | $150.73 | $137.58 | $150.56 | +7.90% | 7,372,740 |
| Jan 7, 2019 | $136.14 | $140.10 | $135.29 | $139.54 | +2.47% | 6,747,140 |
| Dec 31, 2018 | $132.40 | $136.29 | $130.03 | $136.17 | +3.43% | 4,501,969 |
| Dec 24, 2018 | $127.96 | $134.43 | $124.40 | $131.66 | +2.68% | 4,571,721 |
| Dec 17, 2018 | $133.45 | $135.40 | $127.72 | $128.22 | -4.20% | 9,315,858 |
| Dec 10, 2018 | $137.49 | $139.35 | $132.38 | $133.84 | -3.43% | 6,393,069 |
| Dec 3, 2018 | $154.86 | $156.49 | $137.56 | $138.60 | -8.25% | 6,695,708 |
| Nov 26, 2018 | $146.26 | $151.58 | $143.67 | $151.06 | +4.32% | 5,673,632 |
| Nov 19, 2018 | $146.15 | $147.65 | $141.13 | $144.81 | -1.56% | 4,852,172 |
| Nov 12, 2018 | $143.59 | $149.03 | $142.28 | $147.11 | +2.82% | 7,701,229 |
| Nov 5, 2018 | $141.80 | $147.92 | $141.40 | $143.07 | +0.87% | 7,873,707 |
| Oct 29, 2018 | $131.06 | $144.72 | $124.72 | $141.83 | +10.14% | 11,717,804 |
| Oct 22, 2018 | $140.65 | $140.65 | $124.87 | $128.77 | -8.00% | 11,565,001 |
| Oct 15, 2018 | $145.41 | $147.78 | $139.14 | $139.96 | -3.64% | 6,892,981 |
| Oct 8, 2018 | $150.44 | $153.94 | $143.07 | $145.24 | -3.99% | 8,546,893 |
| Oct 1, 2018 | $147.77 | $153.47 | $147.25 | $151.28 | +3.57% | 6,169,183 |
| Sep 24, 2018 | $150.52 | $150.67 | $145.59 | $146.07 | -3.28% | 7,185,349 |
| Sep 17, 2018 | $143.20 | $151.87 | $143.09 | $151.02 | +5.46% | 7,284,979 |
| Sep 10, 2018 | $141.22 | $144.00 | $139.28 | $143.20 | +1.54% | 5,906,622 |
| Sep 4, 2018 | $141.18 | $143.54 | $139.04 | $141.03 | -0.54% | 6,239,111 |
| Aug 27, 2018 | $141.83 | $145.98 | $140.79 | $141.80 | +0.57% | 6,266,115 |
| Aug 20, 2018 | $144.00 | $145.96 | $137.63 | $140.99 | -1.65% | 6,968,532 |
| Aug 13, 2018 | $140.67 | $143.85 | $135.62 | $143.35 | +2.18% | 6,168,353 |
| Aug 6, 2018 | $141.70 | $144.47 | $139.82 | $140.29 | -0.93% | 4,843,647 |
| Jul 30, 2018 | $140.50 | $144.27 | $134.60 | $141.61 | +1.91% | 10,680,244 |
| Jul 23, 2018 | $134.89 | $139.14 | $133.44 | $138.96 | +2.32% | 7,142,859 |
| Jul 16, 2018 | $136.86 | $138.67 | $134.17 | $135.81 | -0.77% | 5,034,227 |
| Jul 9, 2018 | $132.20 | $138.39 | $132.05 | $136.86 | +4.16% | 7,064,946 |
| Jul 2, 2018 | $131.58 | $133.30 | $129.90 | $131.40 | -1.20% | 5,059,212 |
| Jun 25, 2018 | $134.79 | $136.69 | $131.58 | $133.00 | -2.24% | 6,519,752 |
| Jun 18, 2018 | $141.91 | $142.86 | $135.02 | $136.05 | -4.95% | 7,617,903 |
| Jun 11, 2018 | $143.56 | $145.19 | $139.68 | $143.13 | -0.38% | 5,735,606 |
| Jun 4, 2018 | $144.32 | $144.59 | $140.73 | $143.68 | +0.07% | 6,867,148 |
| May 29, 2018 | $146.02 | $146.10 | $141.86 | $143.58 | -2.02% | 5,863,414 |
| May 21, 2018 | $150.00 | $151.50 | $145.80 | $146.54 | -1.58% | 5,131,803 |
| May 14, 2018 | $146.30 | $149.54 | $143.78 | $148.90 | +1.81% | 6,591,334 |
| May 7, 2018 | $145.32 | $148.99 | $144.58 | $146.25 | +1.18% | 7,553,322 |
| Apr 30, 2018 | $161.72 | $163.46 | $140.60 | $144.55 | -10.12% | 14,939,162 |
| Apr 23, 2018 | $168.95 | $171.90 | $157.21 | $160.82 | -4.71% | 8,701,659 |
| Apr 16, 2018 | $164.43 | $172.08 | $164.10 | $168.77 | +3.93% | 7,170,015 |
| Apr 9, 2018 | $158.02 | $163.85 | $156.28 | $162.39 | +2.84% | 6,930,456 |
| Apr 2, 2018 | $161.51 | $163.64 | $155.58 | $157.90 | -2.58% | 7,489,059 |
| Mar 26, 2018 | $159.13 | $163.71 | $156.95 | $162.09 | +4.29% | 6,506,690 |
| Mar 19, 2018 | $162.85 | $163.22 | $155.27 | $155.42 | -4.40% | 8,591,164 |
| Mar 12, 2018 | $162.36 | $163.73 | $159.08 | $162.57 | +0.12% | 9,881,728 |
| Mar 5, 2018 | $158.00 | $163.86 | $157.13 | $162.37 | +2.16% | 9,583,568 |
| Feb 26, 2018 | $170.48 | $173.32 | $154.58 | $158.94 | -6.25% | 10,591,886 |
| Feb 20, 2018 | $166.34 | $169.79 | $165.27 | $169.53 | +2.37% | 6,069,865 |
| Feb 12, 2018 | $165.53 | $167.98 | $163.10 | $165.60 | +0.94% | 8,321,180 |
| Feb 5, 2018 | $183.24 | $187.36 | $159.36 | $164.05 | -10.99% | 13,407,820 |
| Jan 29, 2018 | $192.05 | $194.18 | $184.02 | $184.31 | -4.25% | 6,684,464 |
| Jan 22, 2018 | $188.80 | $192.53 | $186.65 | $192.50 | +1.81% | 6,134,367 |
| Jan 16, 2018 | $184.81 | $189.57 | $181.39 | $189.08 | +2.66% | 5,176,999 |
| Jan 8, 2018 | $181.13 | $185.10 | $180.07 | $184.18 | +1.50% | 6,644,236 |
| Jan 2, 2018 | $177.51 | $182.30 | $176.30 | $181.46 | +2.73% | 4,536,864 |
| Dec 26, 2017 | $175.95 | $177.92 | $175.63 | $176.64 | +0.50% | 2,279,738 |
| Dec 18, 2017 | $170.93 | $176.17 | $170.49 | $175.76 | +3.61% | 4,991,644 |
| Dec 11, 2017 | $170.95 | $171.56 | $168.10 | $169.63 | -0.73% | 7,065,323 |
| Dec 4, 2017 | $166.16 | $170.88 | $164.08 | $170.88 | +3.56% | 7,034,829 |
| Nov 27, 2017 | $160.66 | $167.75 | $160.65 | $165.01 | +2.71% | 7,766,528 |
| Nov 20, 2017 | $160.47 | $163.95 | $159.17 | $160.66 | +0.78% | 6,749,597 |
| Nov 13, 2017 | $168.75 | $170.40 | $158.75 | $159.41 | -5.65% | 10,634,448 |
| Nov 6, 2017 | $173.25 | $173.65 | $166.51 | $168.95 | -2.38% | 6,415,649 |
| Oct 30, 2017 | $178.82 | $181.79 | $171.04 | $173.07 | -3.58% | 11,004,954 |
| Oct 23, 2017 | $177.50 | $180.32 | $175.74 | $179.50 | +1.36% | 5,285,910 |
| Oct 16, 2017 | $173.41 | $177.30 | $172.59 | $177.10 | +2.60% | 4,065,823 |
| Oct 9, 2017 | $172.52 | $174.17 | $170.95 | $172.62 | +0.30% | 3,508,887 |
| Oct 2, 2017 | $168.45 | $172.72 | $167.40 | $172.11 | +2.43% | 4,791,419 |
| Sep 25, 2017 | $168.08 | $169.30 | $165.79 | $168.03 | +0.03% | 4,012,437 |
| Sep 18, 2017 | $165.83 | $168.66 | $165.31 | $167.98 | +1.66% | 5,310,480 |
| Sep 11, 2017 | $161.58 | $167.42 | $161.57 | $165.23 | +1.48% | 6,254,938 |
| Sep 5, 2017 | $159.41 | $164.24 | $158.42 | $162.82 | +2.17% | 5,083,115 |
| Aug 28, 2017 | $152.91 | $160.42 | $152.00 | $159.36 | +4.77% | 6,045,057 |
| Aug 21, 2017 | $151.00 | $153.71 | $150.63 | $152.10 | +0.87% | 5,187,536 |
| Aug 14, 2017 | $157.21 | $157.23 | $150.25 | $150.79 | -3.12% | 7,790,687 |
| Aug 7, 2017 | $159.35 | $161.05 | $154.67 | $155.65 | -2.82% | 6,674,080 |
| Jul 31, 2017 | $168.11 | $169.74 | $154.00 | $160.16 | -4.22% | 12,366,092 |
| Jul 24, 2017 | $165.36 | $170.68 | $164.95 | $167.22 | +1.21% | 6,034,364 |
| Jul 17, 2017 | $165.59 | $167.17 | $163.39 | $165.22 | -0.39% | 5,698,532 |
| Jul 10, 2017 | $164.45 | $166.84 | $163.86 | $165.86 | +0.70% | 5,138,245 |
| Jul 3, 2017 | $162.15 | $165.95 | $161.37 | $164.70 | +1.53% | 4,604,037 |
| Jun 26, 2017 | $159.16 | $163.28 | $157.78 | $162.22 | +1.94% | 5,083,585 |
| Jun 19, 2017 | $162.13 | $164.23 | $158.50 | $159.14 | -1.50% | 7,038,304 |
| Jun 12, 2017 | $159.06 | $162.32 | $158.00 | $161.56 | +1.46% | 5,960,838 |
| Jun 5, 2017 | $158.00 | $160.38 | $155.01 | $159.23 | +0.69% | 6,290,021 |
| May 30, 2017 | $156.24 | $161.87 | $155.86 | $158.14 | +0.96% | 6,161,394 |
| May 22, 2017 | $155.65 | $157.25 | $154.10 | $156.64 | +1.12% | 5,782,362 |
| May 15, 2017 | $157.95 | $158.37 | $150.07 | $154.90 | -1.33% | 7,197,873 |
| May 8, 2017 | $155.33 | $159.81 | $154.71 | $156.98 | +0.96% | 9,337,516 |
| May 1, 2017 | $151.81 | $163.36 | $149.85 | $155.48 | +3.01% | 11,546,577 |
| Apr 24, 2017 | $148.00 | $153.65 | $147.92 | $150.94 | +3.70% | 6,815,812 |
| Apr 17, 2017 | $146.01 | $147.07 | $143.83 | $145.56 | +0.68% | 6,542,070 |
| Apr 10, 2017 | $149.91 | $151.56 | $144.54 | $144.57 | -3.26% | 5,773,812 |
| Apr 3, 2017 | $151.55 | $153.03 | $148.51 | $149.44 | -1.16% | 4,661,766 |
| Mar 27, 2017 | $148.67 | $152.38 | $147.47 | $151.20 | +0.29% | 4,925,765 |
| Mar 20, 2017 | $154.51 | $155.22 | $150.14 | $150.77 | -2.42% | 4,550,532 |
| Mar 13, 2017 | $151.78 | $155.51 | $149.24 | $154.51 | +1.99% | 5,613,843 |
| Mar 6, 2017 | $151.07 | $152.70 | $147.79 | $151.50 | -0.29% | 5,406,316 |
| Feb 27, 2017 | $149.74 | $153.23 | $148.12 | $151.94 | +1.33% | 4,899,896 |
| Feb 21, 2017 | $152.97 | $154.67 | $147.93 | $149.94 | -1.94% | 4,998,802 |
| Feb 13, 2017 | $151.26 | $153.62 | $150.44 | $152.91 | +1.56% | 8,116,750 |
| Feb 6, 2017 | $146.39 | $153.44 | $144.80 | $150.56 | +2.52% | 8,970,170 |
| Jan 30, 2017 | $146.85 | $149.97 | $144.25 | $146.86 | -0.19% | 6,153,049 |
| Jan 23, 2017 | $141.19 | $150.35 | $140.18 | $147.14 | +3.93% | 5,681,245 |
| Jan 17, 2017 | $139.36 | $142.13 | $138.16 | $141.58 | +1.14% | 4,059,342 |
| Jan 9, 2017 | $139.81 | $141.08 | $134.06 | $139.98 | +0.91% | 6,861,373 |
| Jan 3, 2017 | $138.25 | $140.80 | $136.84 | $138.72 | +1.50% | 5,006,103 |
| Dec 27, 2016 | $138.23 | $138.98 | $135.94 | $136.67 | -1.14% | 3,701,497 |
| Dec 19, 2016 | $135.73 | $139.28 | $135.55 | $138.24 | +2.14% | 6,291,982 |
| Dec 12, 2016 | $142.52 | $143.17 | $135.18 | $135.35 | -4.85% | 11,080,464 |
| Dec 5, 2016 | $143.99 | $147.10 | $141.77 | $142.25 | -0.49% | 9,019,523 |
| Nov 28, 2016 | $140.54 | $146.48 | $136.64 | $142.95 | +1.17% | 7,984,727 |
| Nov 21, 2016 | $136.07 | $141.57 | $135.51 | $141.29 | +4.64% | 4,739,154 |
| Nov 14, 2016 | $138.67 | $139.29 | $133.16 | $135.03 | – | 9,567,216 |
Seasonality
CMI 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 | 3.6% | 1.0% | -2.2% | 2.7% | -0.1% | 3.0% | 4.1% | -0.9% | 0.9% | 3.3% | 4.9% | -0.8% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 13.4% | 1.2% | -7.9% | 24.7% | -3.3% | 10.3% | -11.1% | -10.7% | -8.5% | -3.2% | ||
| 2025 | 2.2% | 3.8% | -14.9% | -6.3% | 10.0% | 1.9% | 12.3% | 8.9% | 6.0% | 3.6% | 14.3% | 2.5% |
| 2024 | -0.1% | 13.0% | 9.7% | -4.1% | 0.3% | -1.7% | 5.4% | 7.9% | 3.5% | 1.6% | 14.6% | -7.0% |
| 2023 | 3.0% | -2.0% | -1.7% | -1.6% | -12.4% | 19.9% | 6.4% | -11.2% | -0.7% | -5.3% | 4.4% | 6.9% |
| 2022 | 1.3% | -7.0% | 0.5% | -7.8% | 11.3% | -7.5% | 14.4% | -2.0% | -5.5% | 20.1% | 3.4% | -3.5% |
| 2021 | 3.2% | 8.6% | 2.3% | -2.7% | 2.6% | -5.2% | -4.8% | 2.3% | -4.8% | 6.8% | -12.0% | 4.0% |
| 2020 | -10.6% | -4.7% | -10.6% | 20.8% | 4.6% | 2.2% | 11.5% | 7.9% | 1.9% | 4.1% | 5.7% | -1.8% |
| 2019 | 10.1% | 5.5% | 2.5% | 5.3% | -8.7% | 13.7% | -4.3% | -8.2% | 9.0% | 6.0% | 6.8% | -2.1% |
| 2018 | 6.4% | -10.0% | -3.6% | -1.4% | -10.3% | -6.6% | 7.4% | 0.1% | 3.0% | -6.4% | 11.4% | -11.5% |
| 2017 | 7.6% | 1.7% | 1.8% | -0.2% | 5.2% | 2.9% | 3.5% | -4.4% | 5.4% | 5.3% | -4.7% | 5.5% |