CMS Energy Corp (CMS) stock
CMSNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as CMS.PC, CMSA, CMSC, CMSD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/304% below fair value
$70.10+0.58 (+0.83%)
Close on Oct 30, 2026Market cap $21.79BP/E 21.1Yield 3.10%
Price history
CMS Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.10
+0.83% on the day
52-week range
$62.29 – $80.36
-12.8% from the high
Change over 52 weeks
-4.2%
From $73.21 on Oct 30, 2025
Average volume
3.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.37 | $70.63 | $68.09 | $70.10 | +0.75% | 24,068,717 |
| Oct 19, 2026 | $68.50 | $70.37 | $67.20 | $69.58 | +1.28% | 19,023,719 |
| Oct 12, 2026 | $65.58 | $68.99 | $64.99 | $68.70 | +4.90% | 23,110,878 |
| Oct 5, 2026 | $63.83 | $65.64 | $63.37 | $65.49 | +2.75% | 18,983,394 |
| Sep 28, 2026 | $63.00 | $64.63 | $62.29 | $63.74 | +1.25% | 26,491,465 |
| Sep 21, 2026 | $65.38 | $65.41 | $62.38 | $62.95 | -3.66% | 20,199,305 |
| Sep 14, 2026 | $67.51 | $67.80 | $65.14 | $65.34 | -2.70% | 17,137,817 |
| Sep 8, 2026 | $68.28 | $69.36 | $67.00 | $67.15 | -1.91% | 11,373,161 |
| Aug 31, 2026 | $67.76 | $69.14 | $67.19 | $68.46 | +0.37% | 15,363,102 |
| Aug 24, 2026 | $68.62 | $69.41 | $67.90 | $68.21 | -0.09% | 13,132,808 |
| Aug 17, 2026 | $71.00 | $72.44 | $68.25 | $68.27 | -3.99% | 19,447,996 |
| Aug 10, 2026 | $70.48 | $71.39 | $68.74 | $71.11 | +0.11% | 19,899,260 |
| Aug 3, 2026 | $72.32 | $72.53 | $69.87 | $71.03 | -1.33% | 18,660,439 |
| Jul 27, 2026 | $74.33 | $76.39 | $71.54 | $71.99 | -3.63% | 20,589,762 |
| Jul 20, 2026 | $73.90 | $75.45 | $71.77 | $74.70 | +1.43% | 20,600,983 |
| Jul 13, 2026 | $75.59 | $76.36 | $73.42 | $73.65 | -2.32% | 15,290,943 |
| Jul 6, 2026 | $78.51 | $78.51 | $74.73 | $75.40 | -3.00% | 15,184,075 |
| Jun 29, 2026 | $78.35 | $78.69 | $75.77 | $77.73 | -1.37% | 12,998,761 |
| Jun 22, 2026 | $73.15 | $78.87 | $73.11 | $78.81 | +7.40% | 19,596,351 |
| Jun 15, 2026 | $73.14 | $74.70 | $72.74 | $73.38 | -0.26% | 12,241,573 |
| Jun 8, 2026 | $71.99 | $74.39 | $70.91 | $73.57 | +2.12% | 20,610,558 |
| Jun 1, 2026 | $72.03 | $73.04 | $68.84 | $72.04 | -0.73% | 21,927,699 |
| May 26, 2026 | $74.63 | $75.00 | $72.17 | $72.57 | -2.63% | 12,438,820 |
| May 18, 2026 | $72.22 | $74.73 | $71.85 | $74.53 | +4.03% | 12,039,424 |
| May 11, 2026 | $73.03 | $73.61 | $71.53 | $71.64 | -1.34% | 10,816,529 |
| May 4, 2026 | $75.56 | $76.43 | $72.49 | $72.61 | -4.50% | 13,855,769 |
| Apr 27, 2026 | $76.51 | $77.24 | $74.50 | $76.03 | -0.31% | 19,067,962 |
| Apr 20, 2026 | $77.80 | $78.30 | $74.63 | $76.27 | -1.90% | 13,816,463 |
| Apr 13, 2026 | $79.32 | $79.34 | $76.58 | $77.75 | -2.05% | 13,861,846 |
| Apr 6, 2026 | $78.24 | $80.36 | $77.54 | $79.38 | +1.02% | 12,710,267 |
| Mar 30, 2026 | $77.30 | $78.87 | $76.39 | $78.58 | +3.11% | 12,592,568 |
| Mar 23, 2026 | $75.07 | $77.18 | $74.26 | $76.21 | +2.41% | 12,027,078 |
| Mar 16, 2026 | $78.46 | $78.88 | $74.19 | $74.42 | -4.38% | 13,549,821 |
| Mar 9, 2026 | $77.31 | $78.24 | $75.66 | $77.83 | +0.87% | 12,025,540 |
| Mar 2, 2026 | $78.04 | $78.47 | $75.94 | $77.16 | -1.17% | 15,159,945 |
| Feb 23, 2026 | $76.22 | $78.31 | $75.61 | $78.07 | +2.91% | 18,772,470 |
| Feb 17, 2026 | $76.58 | $77.28 | $74.99 | $75.86 | -1.15% | 15,167,438 |
| Feb 9, 2026 | $72.44 | $76.78 | $71.70 | $76.74 | +5.35% | 17,600,530 |
| Feb 2, 2026 | $71.98 | $74.17 | $70.29 | $72.84 | +1.89% | 18,005,845 |
| Jan 26, 2026 | $71.23 | $72.70 | $70.28 | $71.49 | +1.12% | 18,196,541 |
| Jan 20, 2026 | $71.38 | $72.12 | $70.03 | $70.70 | -1.37% | 11,719,891 |
| Jan 12, 2026 | $70.12 | $71.87 | $69.43 | $71.68 | +2.41% | 14,831,839 |
| Jan 5, 2026 | $70.17 | $70.99 | $68.64 | $69.99 | -0.61% | 13,034,313 |
| Dec 29, 2025 | $70.15 | $70.91 | $69.46 | $70.42 | +0.66% | 7,443,410 |
| Dec 22, 2025 | $69.01 | $70.26 | $68.82 | $69.96 | +1.14% | 6,418,969 |
| Dec 15, 2025 | $70.26 | $71.13 | $69.15 | $69.17 | -0.96% | 14,583,102 |
| Dec 8, 2025 | $71.14 | $71.31 | $69.33 | $69.84 | -1.76% | 10,098,325 |
| Dec 1, 2025 | $75.03 | $75.35 | $71.01 | $71.09 | -5.77% | 9,965,083 |
| Nov 24, 2025 | $74.16 | $75.53 | $73.38 | $75.44 | +1.89% | 8,973,419 |
| Nov 17, 2025 | $74.37 | $75.09 | $72.58 | $74.04 | +0.14% | 9,918,002 |
| Nov 10, 2025 | $72.55 | $75.06 | $72.55 | $73.94 | +0.97% | 11,497,093 |
| Nov 3, 2025 | $72.04 | $73.23 | $71.45 | $73.23 | -0.44% | 21,308,535 |
| Oct 27, 2025 | $74.47 | $74.81 | $71.65 | $73.55 | -1.61% | 15,367,691 |
| Oct 20, 2025 | $75.08 | $75.60 | $74.19 | $74.75 | -0.04% | 8,933,494 |
| Oct 13, 2025 | $73.67 | $76.11 | $73.32 | $74.78 | +0.93% | 9,308,438 |
| Oct 6, 2025 | $72.50 | $74.63 | $72.35 | $74.09 | +2.42% | 12,354,262 |
| Sep 29, 2025 | $71.71 | $73.45 | $71.37 | $72.34 | +0.70% | 11,843,655 |
| Sep 22, 2025 | $70.27 | $72.22 | $69.82 | $71.84 | +2.45% | 12,867,644 |
| Sep 15, 2025 | $71.58 | $72.00 | $69.76 | $70.12 | -2.18% | 13,872,109 |
| Sep 8, 2025 | $71.29 | $71.90 | $70.40 | $71.68 | +0.18% | 8,513,548 |
| Sep 2, 2025 | $71.38 | $72.24 | $70.80 | $71.55 | -0.03% | 6,924,071 |
| Aug 25, 2025 | $72.90 | $73.12 | $71.10 | $71.57 | -2.12% | 8,478,925 |
| Aug 18, 2025 | $72.41 | $74.14 | $72.03 | $73.12 | +1.13% | 12,182,635 |
| Aug 11, 2025 | $73.60 | $73.63 | $71.99 | $72.30 | -1.61% | 11,542,489 |
| Aug 4, 2025 | $74.32 | $74.94 | $73.23 | $73.48 | -0.81% | 12,010,630 |
| Jul 28, 2025 | $72.49 | $74.40 | $71.16 | $74.08 | +1.79% | 13,431,897 |
| Jul 21, 2025 | $72.07 | $73.60 | $71.74 | $72.78 | +1.20% | 9,446,126 |
| Jul 14, 2025 | $70.28 | $72.04 | $69.75 | $71.92 | +2.23% | 8,871,043 |
| Jul 7, 2025 | $69.97 | $70.68 | $68.63 | $70.35 | -0.17% | 11,334,826 |
| Jun 30, 2025 | $68.83 | $70.62 | $68.46 | $70.47 | +2.12% | 8,700,935 |
| Jun 23, 2025 | $69.45 | $70.37 | $68.41 | $69.01 | -0.06% | 12,578,354 |
| Jun 16, 2025 | $70.62 | $71.03 | $68.72 | $69.05 | -2.10% | 10,132,739 |
| Jun 9, 2025 | $69.72 | $71.00 | $69.06 | $70.53 | +0.76% | 10,113,814 |
| Jun 2, 2025 | $69.81 | $71.05 | $68.94 | $70.00 | -0.33% | 17,366,437 |
| May 26, 2025 | $69.92 | $70.37 | $68.37 | $70.23 | +0.83% | 10,993,926 |
| May 19, 2025 | $71.23 | $72.39 | $68.70 | $69.65 | -2.55% | 8,617,682 |
| May 12, 2025 | $71.22 | $71.58 | $67.71 | $71.47 | -1.12% | 13,860,745 |
| May 5, 2025 | $72.65 | $74.41 | $71.25 | $72.28 | -0.86% | 12,065,446 |
| Apr 28, 2025 | $72.24 | $74.20 | $71.81 | $72.91 | +1.01% | 15,224,939 |
| Apr 21, 2025 | $72.74 | $75.50 | $71.47 | $72.18 | -1.00% | 21,280,571 |
| Apr 14, 2025 | $72.00 | $73.98 | $71.60 | $72.91 | +1.52% | 8,858,892 |
| Apr 7, 2025 | $71.66 | $72.91 | $68.15 | $71.82 | -1.20% | 17,878,128 |
| Mar 31, 2025 | $74.47 | $76.45 | $72.39 | $72.69 | -2.01% | 15,729,857 |
| Mar 24, 2025 | $73.45 | $74.73 | $71.49 | $74.18 | +0.93% | 11,991,862 |
| Mar 17, 2025 | $73.00 | $74.31 | $72.70 | $73.50 | +1.00% | 12,739,894 |
| Mar 10, 2025 | $73.37 | $74.88 | $70.94 | $72.77 | -0.42% | 12,127,276 |
| Mar 3, 2025 | $72.71 | $75.06 | $71.28 | $73.08 | +0.04% | 12,289,249 |
| Feb 24, 2025 | $71.46 | $73.37 | $71.16 | $73.05 | +2.18% | 13,498,237 |
| Feb 18, 2025 | $68.96 | $71.94 | $68.91 | $71.49 | +3.89% | 7,953,741 |
| Feb 10, 2025 | $68.31 | $70.03 | $68.03 | $68.81 | +0.16% | 10,880,996 |
| Feb 3, 2025 | $65.70 | $68.74 | $65.17 | $68.70 | +4.09% | 13,241,707 |
| Jan 27, 2025 | $66.56 | $67.56 | $65.35 | $66.00 | +0.27% | 13,603,113 |
| Jan 21, 2025 | $68.65 | $68.94 | $65.10 | $65.82 | -3.32% | 10,048,223 |
| Jan 13, 2025 | $65.23 | $68.68 | $63.97 | $68.08 | +4.59% | 9,950,354 |
| Jan 6, 2025 | $66.42 | $66.59 | $64.97 | $65.09 | -2.28% | 6,472,700 |
| Dec 30, 2024 | $66.82 | $67.46 | $66.10 | $66.61 | -0.67% | 5,329,786 |
| Dec 23, 2024 | $66.32 | $67.48 | $66.03 | $67.06 | +0.68% | 3,892,093 |
| Dec 16, 2024 | $67.37 | $67.71 | $65.47 | $66.61 | -1.05% | 15,762,549 |
| Dec 9, 2024 | $67.17 | $67.97 | $66.45 | $67.32 | +0.22% | 11,293,555 |
| Dec 2, 2024 | $69.69 | $69.91 | $66.68 | $67.17 | -3.64% | 13,396,315 |
| Nov 25, 2024 | $69.65 | $71.35 | $69.11 | $69.71 | +0.27% | 8,027,439 |
| Nov 18, 2024 | $68.21 | $69.72 | $67.71 | $69.52 | +1.89% | 9,907,218 |
| Nov 11, 2024 | $67.25 | $68.83 | $67.18 | $68.23 | +1.46% | 10,757,107 |
| Nov 4, 2024 | $68.46 | $69.12 | $65.09 | $67.25 | -1.54% | 16,709,943 |
| Oct 28, 2024 | $71.35 | $71.43 | $68.08 | $68.30 | -3.48% | 9,903,592 |
| Oct 21, 2024 | $71.33 | $72.40 | $70.51 | $70.76 | -0.74% | 7,298,316 |
| Oct 14, 2024 | $69.47 | $71.53 | $69.27 | $71.29 | +2.81% | 7,768,357 |
| Oct 7, 2024 | $71.09 | $71.09 | $68.96 | $69.34 | -2.64% | 9,739,144 |
| Sep 30, 2024 | $70.81 | $71.57 | $70.08 | $71.22 | +1.12% | 11,953,512 |
| Sep 23, 2024 | $70.26 | $71.02 | $69.36 | $70.43 | +0.84% | 9,714,263 |
| Sep 16, 2024 | $70.48 | $70.74 | $68.83 | $69.84 | -0.36% | 14,102,661 |
| Sep 9, 2024 | $68.00 | $70.12 | $67.85 | $70.09 | +3.06% | 10,390,190 |
| Sep 3, 2024 | $67.94 | $69.66 | $67.63 | $68.01 | +0.22% | 9,722,503 |
| Aug 26, 2024 | $67.39 | $68.08 | $66.86 | $67.86 | +1.10% | 8,292,464 |
| Aug 19, 2024 | $66.40 | $67.46 | $66.40 | $67.12 | +1.01% | 6,870,478 |
| Aug 12, 2024 | $65.33 | $66.90 | $65.24 | $66.45 | +1.61% | 8,937,826 |
| Aug 5, 2024 | $66.25 | $66.76 | $64.21 | $65.40 | -1.09% | 8,772,199 |
| Jul 29, 2024 | $63.03 | $67.77 | $62.73 | $66.12 | +5.02% | 15,598,031 |
| Jul 22, 2024 | $61.53 | $64.28 | $61.25 | $62.96 | +2.64% | 10,296,184 |
| Jul 15, 2024 | $60.72 | $62.89 | $60.03 | $61.34 | +0.25% | 8,916,300 |
| Jul 8, 2024 | $58.94 | $61.72 | $58.50 | $61.19 | +3.84% | 9,251,222 |
| Jul 1, 2024 | $59.82 | $60.05 | $58.57 | $58.93 | -1.01% | 6,549,526 |
| Jun 24, 2024 | $59.53 | $60.96 | $58.61 | $59.53 | -0.03% | 9,925,258 |
| Jun 17, 2024 | $59.15 | $60.13 | $58.54 | $59.55 | -0.17% | 13,008,111 |
| Jun 10, 2024 | $60.55 | $61.08 | $59.11 | $59.65 | -1.62% | 17,086,981 |
| Jun 3, 2024 | $62.93 | $63.44 | $60.57 | $60.63 | -3.65% | 7,475,213 |
| May 28, 2024 | $61.37 | $63.02 | $60.41 | $62.93 | +2.44% | 10,145,795 |
| May 20, 2024 | $63.41 | $63.50 | $60.70 | $61.43 | -2.86% | 9,925,265 |
| May 13, 2024 | $63.06 | $63.55 | $61.93 | $63.24 | +0.49% | 8,017,687 |
| May 6, 2024 | $61.74 | $63.70 | $61.14 | $62.93 | +2.23% | 10,438,217 |
| Apr 29, 2024 | $59.68 | $61.91 | $59.46 | $61.56 | +3.74% | 14,582,329 |
| Apr 22, 2024 | $59.29 | $60.92 | $59.03 | $59.34 | -0.35% | 19,462,119 |
| Apr 15, 2024 | $57.96 | $59.68 | $56.61 | $59.55 | +3.28% | 10,345,266 |
| Apr 8, 2024 | $58.74 | $59.51 | $57.40 | $57.66 | -1.69% | 9,334,219 |
| Apr 1, 2024 | $60.39 | $60.77 | $58.35 | $58.65 | -2.80% | 13,685,262 |
| Mar 25, 2024 | $59.08 | $60.39 | $58.10 | $60.34 | +2.32% | 10,048,376 |
| Mar 18, 2024 | $57.80 | $59.35 | $57.75 | $58.97 | +1.99% | 13,668,900 |
| Mar 11, 2024 | $60.31 | $60.79 | $57.75 | $57.82 | -4.05% | 14,483,790 |
| Mar 4, 2024 | $57.69 | $60.87 | $57.69 | $60.26 | +3.65% | 13,774,434 |
| Feb 26, 2024 | $57.44 | $58.21 | $56.31 | $58.14 | +0.76% | 14,871,962 |
| Feb 20, 2024 | $57.36 | $58.01 | $56.69 | $57.70 | +0.75% | 10,188,589 |
| Feb 12, 2024 | $56.17 | $57.52 | $55.10 | $57.27 | +2.12% | 10,009,377 |
| Feb 5, 2024 | $57.04 | $57.15 | $55.60 | $56.08 | -2.93% | 10,469,287 |
| Jan 29, 2024 | $56.36 | $58.95 | $56.03 | $57.77 | +2.45% | 13,596,735 |
| Jan 22, 2024 | $56.46 | $57.25 | $55.53 | $56.39 | -0.09% | 11,984,976 |
| Jan 16, 2024 | $58.23 | $58.63 | $55.96 | $56.44 | -2.86% | 10,064,454 |
| Jan 8, 2024 | $59.08 | $59.83 | $57.40 | $58.10 | -2.09% | 10,066,861 |
| Jan 2, 2024 | $57.84 | $59.90 | $57.78 | $59.34 | +2.19% | 7,600,745 |
| Dec 26, 2023 | $57.20 | $58.29 | $57.03 | $58.07 | +1.47% | 7,282,511 |
| Dec 18, 2023 | $58.34 | $58.47 | $56.54 | $57.23 | -1.29% | 11,092,267 |
| Dec 11, 2023 | $57.95 | $60.36 | $57.50 | $57.98 | -0.29% | 15,039,062 |
| Dec 4, 2023 | $58.02 | $58.74 | $57.22 | $58.15 | -0.43% | 11,000,137 |
| Nov 27, 2023 | $57.57 | $58.42 | $56.22 | $58.40 | +1.41% | 14,819,968 |
| Nov 20, 2023 | $57.21 | $57.59 | $56.35 | $57.59 | +0.33% | 7,324,342 |
| Nov 13, 2023 | $55.54 | $58.01 | $54.99 | $57.40 | +3.24% | 12,996,603 |
| Nov 6, 2023 | $55.70 | $55.98 | $54.27 | $55.60 | -0.25% | 14,961,763 |
| Oct 30, 2023 | $54.28 | $56.44 | $53.53 | $55.74 | +2.71% | 12,377,682 |
| Oct 23, 2023 | $52.35 | $55.73 | $52.12 | $54.27 | +2.57% | 19,661,647 |
| Oct 16, 2023 | $54.04 | $54.58 | $52.78 | $52.91 | -2.05% | 12,480,784 |
| Oct 9, 2023 | $53.02 | $54.39 | $52.57 | $54.02 | +1.85% | 12,097,101 |
| Oct 2, 2023 | $52.86 | $53.15 | $49.87 | $53.04 | -0.13% | 20,495,366 |
| Sep 25, 2023 | $56.03 | $56.16 | $52.58 | $53.11 | -5.78% | 11,397,662 |
| Sep 18, 2023 | $57.23 | $57.63 | $56.03 | $56.37 | -1.47% | 15,118,490 |
| Sep 11, 2023 | $55.73 | $57.61 | $55.68 | $57.21 | +2.22% | 9,931,980 |
| Sep 5, 2023 | $55.18 | $56.27 | $54.31 | $55.97 | +1.05% | 8,638,552 |
| Aug 28, 2023 | $57.18 | $57.57 | $54.83 | $55.39 | -3.01% | 8,341,324 |
| Aug 21, 2023 | $56.71 | $57.72 | $55.97 | $57.11 | +0.32% | 5,960,757 |
| Aug 14, 2023 | $57.74 | $57.74 | $55.89 | $56.93 | -1.44% | 7,327,156 |
| Aug 7, 2023 | $57.94 | $58.31 | $57.13 | $57.76 | +0.05% | 6,477,457 |
| Jul 31, 2023 | $61.41 | $61.64 | $57.46 | $57.73 | -5.39% | 8,615,690 |
| Jul 24, 2023 | $63.05 | $63.76 | $60.70 | $61.02 | -2.97% | 10,969,313 |
| Jul 17, 2023 | $60.79 | $63.02 | $58.87 | $62.89 | +3.18% | 8,186,884 |
| Jul 10, 2023 | $59.06 | $61.06 | $58.11 | $60.95 | +2.78% | 7,865,562 |
| Jul 3, 2023 | $58.42 | $60.78 | $58.42 | $59.30 | +0.94% | 6,935,728 |
| Jun 26, 2023 | $58.89 | $60.14 | $57.72 | $58.75 | +0.27% | 8,493,043 |
| Jun 20, 2023 | $60.57 | $60.92 | $58.49 | $58.59 | -3.54% | 7,095,126 |
| Jun 12, 2023 | $60.91 | $61.59 | $59.44 | $60.74 | +0.08% | 10,744,357 |
| Jun 5, 2023 | $58.40 | $61.20 | $58.34 | $60.69 | +3.99% | 11,609,669 |
| May 30, 2023 | $57.16 | $58.74 | $56.83 | $58.36 | +2.21% | 13,063,936 |
| May 22, 2023 | $58.78 | $59.52 | $56.22 | $57.10 | -2.61% | 9,998,144 |
| May 15, 2023 | $61.99 | $62.02 | $58.25 | $58.63 | -5.01% | 10,455,108 |
| May 8, 2023 | $61.65 | $62.38 | $60.73 | $61.72 | -0.42% | 9,974,104 |
| May 1, 2023 | $62.03 | $62.85 | $60.30 | $61.98 | -0.45% | 19,558,345 |
| Apr 24, 2023 | $61.69 | $63.03 | $61.38 | $62.26 | +1.02% | 10,762,374 |
| Apr 17, 2023 | $61.10 | $62.01 | $60.36 | $61.63 | +1.38% | 9,364,888 |
| Apr 10, 2023 | $61.98 | $62.17 | $60.22 | $60.79 | -2.44% | 8,988,715 |
| Apr 3, 2023 | $60.96 | $62.92 | $60.56 | $62.31 | +1.52% | 10,943,665 |
| Mar 27, 2023 | $60.63 | $61.57 | $59.82 | $61.38 | +1.57% | 7,615,266 |
| Mar 20, 2023 | $61.46 | $62.16 | $57.85 | $60.43 | -1.48% | 8,815,758 |
| Mar 13, 2023 | $58.16 | $62.90 | $58.04 | $61.34 | +5.61% | 12,695,896 |
| Mar 6, 2023 | $59.88 | $60.49 | $57.60 | $58.08 | -2.94% | 7,836,985 |
| Feb 27, 2023 | $60.65 | $61.22 | $57.00 | $59.84 | -0.96% | 9,981,269 |
| Feb 21, 2023 | $61.46 | $61.78 | $59.46 | $60.42 | -2.50% | 5,801,310 |
| Feb 13, 2023 | $61.44 | $62.30 | $59.95 | $61.97 | +0.91% | 7,156,671 |
| Feb 6, 2023 | $62.59 | $63.47 | $59.99 | $61.41 | -2.14% | 12,348,548 |
| Jan 30, 2023 | $62.29 | $64.67 | $61.52 | $62.75 | +0.42% | 14,146,067 |
| Jan 23, 2023 | $61.80 | $63.06 | $60.95 | $62.49 | +0.77% | 7,540,302 |
| Jan 17, 2023 | $63.74 | $64.11 | $60.35 | $62.01 | -2.99% | 7,784,598 |
| Jan 9, 2023 | $64.33 | $65.72 | $63.49 | $63.92 | -0.81% | 7,243,982 |
| Jan 3, 2023 | $63.50 | $65.15 | $62.44 | $64.44 | +1.75% | 6,361,699 |
| Dec 27, 2022 | $63.72 | $64.64 | $62.83 | $63.33 | -0.46% | 3,889,581 |
| Dec 19, 2022 | $61.89 | $63.63 | $61.09 | $63.62 | +2.76% | 6,511,738 |
| Dec 12, 2022 | $63.10 | $65.38 | $61.23 | $61.91 | -0.50% | 12,848,068 |
| Dec 5, 2022 | $60.03 | $62.57 | $59.72 | $62.22 | +2.81% | 10,288,716 |
| Nov 28, 2022 | $60.87 | $62.48 | $59.64 | $60.52 | -1.21% | 10,464,704 |
| Nov 21, 2022 | $60.25 | $61.43 | $59.33 | $61.26 | +2.10% | 7,388,108 |
| Nov 14, 2022 | $58.58 | $60.46 | $57.64 | $60.00 | +2.70% | 12,163,751 |
| Nov 7, 2022 | $57.02 | $59.37 | $55.55 | $58.42 | +2.44% | 9,542,592 |
| Oct 31, 2022 | $57.91 | $58.54 | $55.43 | $57.03 | -1.54% | 13,631,690 |
| Oct 24, 2022 | $54.85 | $58.08 | $53.99 | $57.92 | +6.41% | 14,873,829 |
| Oct 17, 2022 | $54.86 | $56.77 | $53.47 | $54.43 | +0.67% | 10,167,272 |
| Oct 10, 2022 | $55.38 | $56.28 | $52.41 | $54.07 | -2.21% | 10,452,380 |
| Oct 3, 2022 | $59.37 | $60.89 | $55.04 | $55.29 | -5.07% | 11,673,934 |
| Sep 26, 2022 | $65.08 | $65.18 | $58.04 | $58.24 | -10.76% | 11,993,164 |
| Sep 19, 2022 | $66.64 | $67.79 | $64.40 | $65.26 | -2.36% | 6,901,571 |
| Sep 12, 2022 | $70.00 | $70.46 | $66.47 | $66.84 | -4.31% | 9,085,053 |
| Sep 6, 2022 | $67.27 | $70.09 | $67.27 | $69.85 | +4.04% | 5,925,596 |
| Aug 29, 2022 | $68.50 | $69.82 | $66.87 | $67.14 | -2.36% | 10,337,051 |
| Aug 22, 2022 | $70.69 | $70.92 | $68.56 | $68.76 | -3.07% | 8,621,358 |
| Aug 15, 2022 | $69.71 | $71.19 | $69.33 | $70.94 | +1.82% | 8,162,192 |
| Aug 8, 2022 | $67.83 | $69.67 | $67.83 | $69.67 | +3.05% | 9,640,975 |
| Aug 1, 2022 | $68.53 | $70.02 | $67.20 | $67.61 | -1.63% | 8,561,173 |
| Jul 25, 2022 | $64.94 | $69.16 | $64.82 | $68.73 | +5.45% | 6,513,256 |
| Jul 18, 2022 | $65.97 | $66.14 | $63.64 | $65.18 | -1.54% | 8,452,284 |
| Jul 11, 2022 | $65.80 | $66.90 | $64.78 | $66.20 | +0.27% | 8,093,010 |
| Jul 5, 2022 | $68.72 | $69.04 | $65.18 | $66.02 | -4.36% | 8,980,522 |
| Jun 27, 2022 | $64.87 | $69.22 | $64.74 | $69.03 | +5.89% | 9,076,998 |
| Jun 21, 2022 | $61.23 | $65.49 | $61.19 | $65.19 | +6.59% | 8,331,704 |
| Jun 13, 2022 | $67.14 | $67.41 | $60.38 | $61.16 | -9.67% | 10,624,499 |
| Jun 6, 2022 | $71.40 | $71.97 | $66.99 | $67.71 | -4.82% | 9,154,172 |
| May 31, 2022 | $70.67 | $71.47 | $69.72 | $71.14 | -0.46% | 8,427,988 |
| May 23, 2022 | $69.76 | $71.81 | $68.73 | $71.47 | +3.84% | 8,376,471 |
| May 16, 2022 | $69.72 | $69.76 | $68.15 | $68.83 | -0.89% | 8,759,898 |
| May 9, 2022 | $67.45 | $70.20 | $67.19 | $69.45 | +2.51% | 10,609,540 |
| May 2, 2022 | $69.16 | $69.56 | $66.92 | $67.75 | -1.37% | 9,806,442 |
| Apr 25, 2022 | $72.03 | $72.19 | $68.55 | $68.69 | -4.28% | 10,090,686 |
| Apr 18, 2022 | $71.80 | $73.76 | $71.19 | $71.76 | +0.29% | 6,878,014 |
| Apr 11, 2022 | $72.67 | $73.18 | $71.54 | $71.55 | -1.32% | 7,281,687 |
| Apr 4, 2022 | $70.65 | $73.64 | $69.66 | $72.51 | +1.98% | 12,037,977 |
| Mar 28, 2022 | $69.00 | $71.21 | $68.13 | $71.10 | +3.16% | 9,018,504 |
| Mar 21, 2022 | $66.37 | $69.05 | $66.25 | $68.92 | +4.11% | 9,924,758 |
| Mar 14, 2022 | $66.29 | $67.57 | $65.37 | $66.20 | +0.36% | 14,997,138 |
| Mar 7, 2022 | $67.02 | $67.63 | $64.81 | $65.96 | -1.55% | 10,731,264 |
| Feb 28, 2022 | $63.56 | $67.00 | $63.14 | $67.00 | +4.46% | 10,015,378 |
| Feb 22, 2022 | $62.98 | $64.43 | $61.16 | $64.14 | +2.61% | 9,175,317 |
| Feb 14, 2022 | $63.30 | $63.49 | $61.35 | $62.51 | -0.94% | 7,295,698 |
| Feb 7, 2022 | $64.73 | $65.45 | $62.28 | $63.10 | -2.44% | 9,622,815 |
| Jan 31, 2022 | $63.39 | $65.39 | $62.84 | $64.68 | +1.32% | 10,723,162 |
| Jan 24, 2022 | $63.72 | $64.10 | $61.19 | $63.84 | +0.16% | 10,347,459 |
| Jan 18, 2022 | $63.46 | $64.62 | $62.20 | $63.74 | -0.02% | 5,727,132 |
| Jan 10, 2022 | $65.05 | $65.40 | $63.30 | $63.75 | -2.04% | 8,647,521 |
| Jan 3, 2022 | $64.98 | $65.78 | $63.98 | $65.08 | +0.05% | 7,281,765 |
| Dec 27, 2021 | $63.50 | $65.42 | $63.24 | $65.05 | +2.41% | 3,715,342 |
| Dec 20, 2021 | $63.72 | $65.12 | $63.26 | $63.52 | -1.03% | 4,359,668 |
| Dec 13, 2021 | $62.71 | $65.65 | $62.68 | $64.18 | +2.64% | 8,796,186 |
| Dec 6, 2021 | $61.30 | $62.83 | $61.04 | $62.53 | +2.91% | 5,642,361 |
| Nov 29, 2021 | $60.33 | $61.25 | $58.81 | $60.76 | +1.05% | 8,877,566 |
| Nov 22, 2021 | $60.82 | $61.84 | $60.06 | $60.13 | -1.26% | 3,312,510 |
| Nov 15, 2021 | $60.35 | $61.30 | $60.05 | $60.90 | +1.50% | 5,291,376 |
| Nov 8, 2021 | $60.51 | $60.95 | $59.42 | $60.00 | -0.86% | 5,735,751 |
| Nov 1, 2021 | $60.35 | $60.99 | $59.21 | $60.52 | +0.28% | 6,470,406 |
| Oct 25, 2021 | $61.06 | $61.08 | $59.67 | $60.35 | -1.16% | 5,688,324 |
| Oct 18, 2021 | $59.65 | $61.22 | $59.10 | $61.06 | +1.26% | 5,892,785 |
| Oct 11, 2021 | $60.11 | $61.43 | $59.19 | $60.30 | +0.25% | 6,929,425 |
| Oct 4, 2021 | $59.62 | $61.70 | $59.59 | $60.15 | +0.70% | 6,724,466 |
| Sep 27, 2021 | $60.85 | $61.34 | $58.51 | $59.73 | -1.70% | 7,865,289 |
| Sep 20, 2021 | $61.61 | $62.28 | $60.59 | $60.76 | -1.46% | 6,437,031 |
| Sep 13, 2021 | $64.09 | $64.16 | $61.51 | $61.66 | -3.07% | 10,836,495 |
| Sep 7, 2021 | $64.78 | $65.02 | $63.39 | $63.61 | -2.08% | 4,841,733 |
| Aug 30, 2021 | $64.28 | $65.61 | $63.77 | $64.96 | +1.25% | 6,757,809 |
| Aug 23, 2021 | $64.69 | $64.69 | $63.14 | $64.16 | -1.00% | 8,936,513 |
| Aug 16, 2021 | $63.65 | $64.83 | $63.40 | $64.81 | +2.13% | 8,872,433 |
| Aug 9, 2021 | $63.41 | $63.63 | $62.75 | $63.46 | +0.30% | 4,720,680 |
| Aug 2, 2021 | $62.02 | $63.72 | $61.82 | $63.27 | +2.40% | 7,296,451 |
| Jul 26, 2021 | $61.79 | $63.40 | $61.40 | $61.79 | -0.47% | 8,585,968 |
| Jul 19, 2021 | $61.59 | $62.65 | $60.53 | $62.08 | +0.11% | 11,497,371 |
| Jul 12, 2021 | $59.97 | $62.37 | $59.69 | $62.01 | +2.82% | 11,914,536 |
| Jul 6, 2021 | $59.86 | $60.71 | $58.63 | $60.31 | +0.67% | 10,941,251 |
| Jun 28, 2021 | $60.18 | $60.56 | $58.70 | $59.91 | -0.37% | 14,588,996 |
| Jun 21, 2021 | $58.35 | $60.19 | $57.96 | $60.13 | +3.46% | 17,344,601 |
| Jun 14, 2021 | $60.50 | $60.85 | $57.92 | $58.12 | -4.20% | 13,199,364 |
| Jun 7, 2021 | $62.64 | $62.92 | $59.35 | $60.67 | -3.11% | 23,218,070 |
| Jun 1, 2021 | $62.98 | $63.04 | $61.76 | $62.62 | -0.19% | 8,517,163 |
| May 24, 2021 | $64.43 | $64.57 | $61.73 | $62.74 | -2.20% | 9,615,723 |
| May 17, 2021 | $63.65 | $64.32 | $62.73 | $64.15 | +1.02% | 8,090,717 |
| May 10, 2021 | $64.20 | $65.40 | $62.37 | $63.50 | -0.77% | 9,206,275 |
| May 3, 2021 | $64.70 | $65.62 | $63.63 | $63.99 | -0.62% | 9,777,153 |
| Apr 26, 2021 | $64.31 | $64.45 | $62.69 | $64.39 | +0.41% | 9,029,140 |
| Apr 19, 2021 | $64.15 | $65.79 | $63.70 | $64.13 | +0.08% | 8,539,930 |
| Apr 12, 2021 | $60.98 | $64.11 | $60.15 | $64.08 | +5.99% | 11,477,417 |
| Apr 5, 2021 | $61.19 | $61.90 | $60.23 | $60.46 | -0.92% | 9,545,244 |
| Mar 29, 2021 | $60.88 | $62.18 | $60.38 | $61.02 | +0.15% | 5,826,133 |
| Mar 22, 2021 | $58.27 | $62.21 | $57.92 | $60.93 | +4.42% | 11,381,532 |
| Mar 15, 2021 | $57.77 | $59.03 | $57.28 | $58.35 | +1.41% | 15,504,843 |
| Mar 8, 2021 | $55.38 | $57.83 | $55.08 | $57.54 | +3.92% | 10,173,231 |
| Mar 1, 2021 | $54.58 | $55.76 | $53.19 | $55.37 | +2.33% | 10,445,790 |
| Feb 22, 2021 | $55.78 | $56.16 | $53.70 | $54.11 | -3.34% | 12,086,664 |
| Feb 16, 2021 | $56.31 | $56.87 | $55.08 | $55.98 | -0.71% | 6,785,793 |
| Feb 8, 2021 | $57.39 | $57.65 | $55.57 | $56.38 | -1.86% | 8,513,882 |
| Feb 1, 2021 | $57.11 | $58.48 | $56.01 | $57.45 | +1.00% | 7,753,340 |
| Jan 25, 2021 | $58.26 | $59.89 | $56.21 | $56.88 | -2.62% | 12,193,518 |
| Jan 19, 2021 | $59.02 | $59.02 | $57.32 | $58.41 | -0.36% | 7,139,751 |
| Jan 11, 2021 | $57.61 | $58.86 | $55.79 | $58.62 | +1.63% | 9,580,753 |
| Jan 4, 2021 | $60.64 | $60.80 | $57.10 | $57.68 | -5.46% | 11,358,875 |
| Dec 28, 2020 | $58.47 | $61.09 | $58.31 | $61.01 | +4.90% | 7,116,390 |
| Dec 21, 2020 | $58.69 | $58.80 | $57.35 | $58.16 | -1.81% | 5,439,009 |
| Dec 14, 2020 | $59.87 | $60.73 | $58.87 | $59.23 | -0.25% | 9,005,232 |
| Dec 7, 2020 | $59.47 | $60.71 | $58.83 | $59.38 | -0.65% | 7,480,558 |
| Nov 30, 2020 | $61.75 | $62.25 | $59.69 | $59.77 | -3.57% | 9,041,393 |
| Nov 23, 2020 | $61.21 | $62.95 | $60.62 | $61.98 | +1.19% | 6,847,458 |
| Nov 16, 2020 | $65.86 | $66.12 | $60.01 | $61.25 | -5.87% | 12,038,008 |
| Nov 9, 2020 | $67.20 | $67.98 | $64.38 | $65.07 | +1.39% | 8,030,349 |
| Nov 2, 2020 | $63.93 | $66.32 | $63.58 | $64.18 | +1.34% | 6,094,158 |
| Oct 26, 2020 | $65.48 | $66.56 | $62.63 | $63.33 | -3.83% | 9,678,347 |
| Oct 19, 2020 | $65.39 | $66.33 | $64.30 | $65.85 | +0.87% | 6,947,443 |
| Oct 12, 2020 | $64.46 | $65.65 | $64.10 | $65.28 | +1.46% | 5,515,190 |
| Oct 5, 2020 | $61.71 | $64.83 | $60.84 | $64.34 | +4.35% | 6,155,025 |
| Sep 28, 2020 | $61.50 | $62.24 | $60.97 | $61.66 | +0.52% | 6,555,647 |
| Sep 21, 2020 | $59.87 | $61.38 | $58.63 | $61.34 | +0.39% | 8,642,691 |
| Sep 14, 2020 | $61.25 | $62.44 | $60.71 | $61.10 | +0.31% | 10,132,042 |
| Sep 8, 2020 | $61.64 | $62.63 | $60.44 | $60.91 | -1.22% | 8,419,919 |
| Aug 31, 2020 | $60.01 | $62.81 | $59.46 | $61.66 | +2.68% | 12,631,696 |
| Aug 24, 2020 | $60.43 | $61.00 | $58.94 | $60.05 | -0.56% | 9,723,774 |
| Aug 17, 2020 | $60.94 | $61.52 | $59.87 | $60.39 | -0.80% | 6,718,881 |
| Aug 10, 2020 | $63.13 | $63.38 | $60.27 | $60.88 | -3.18% | 7,148,212 |
| Aug 3, 2020 | $64.78 | $64.78 | $61.46 | $62.88 | -2.03% | 8,201,412 |
| Jul 27, 2020 | $63.38 | $64.24 | $62.57 | $64.18 | +1.02% | 5,803,303 |
| Jul 20, 2020 | $61.52 | $64.75 | $60.72 | $63.53 | +2.87% | 9,120,095 |
| Jul 13, 2020 | $59.49 | $61.93 | $59.14 | $61.76 | +3.85% | 9,358,287 |
| Jul 6, 2020 | $60.53 | $61.26 | $57.66 | $59.47 | -1.38% | 10,188,894 |
| Jun 29, 2020 | $57.04 | $60.88 | $56.41 | $60.30 | +6.69% | 8,674,854 |
| Jun 22, 2020 | $57.86 | $59.37 | $55.80 | $56.52 | -2.43% | 9,159,496 |
| Jun 15, 2020 | $57.34 | $60.34 | $56.74 | $57.93 | -0.63% | 10,595,647 |
| Jun 8, 2020 | $59.16 | $61.19 | $57.44 | $58.30 | -1.92% | 10,649,017 |
| Jun 1, 2020 | $58.58 | $60.46 | $58.10 | $59.44 | +1.47% | 8,265,565 |
| May 26, 2020 | $56.41 | $58.96 | $55.22 | $58.58 | +5.38% | 6,942,467 |
| May 18, 2020 | $55.18 | $56.44 | $54.67 | $55.59 | +3.56% | 7,475,368 |
| May 11, 2020 | $54.92 | $55.92 | $52.35 | $53.68 | -2.91% | 15,984,362 |
| May 4, 2020 | $55.73 | $57.70 | $54.44 | $55.29 | -1.18% | 7,810,011 |
| Apr 27, 2020 | $59.19 | $60.17 | $55.65 | $55.95 | -5.81% | 12,606,328 |
| Apr 20, 2020 | $62.44 | $62.66 | $57.97 | $59.40 | -5.97% | 10,376,962 |
| Apr 13, 2020 | $61.59 | $63.33 | $60.16 | $63.17 | +1.35% | 9,537,258 |
| Apr 6, 2020 | $56.43 | $64.08 | $55.68 | $62.33 | +14.26% | 8,977,436 |
| Mar 30, 2020 | $59.21 | $62.25 | $53.96 | $54.55 | -6.32% | 16,947,704 |
| Mar 23, 2020 | $49.25 | $59.93 | $46.03 | $58.23 | +17.52% | 16,055,286 |
| Mar 16, 2020 | $56.21 | $67.79 | $48.62 | $49.55 | -20.58% | 20,819,901 |
| Mar 9, 2020 | $63.58 | $67.72 | $56.83 | $62.39 | -8.10% | 25,403,407 |
| Mar 2, 2020 | $60.60 | $68.99 | $60.56 | $67.89 | +12.36% | 17,055,830 |
| Feb 24, 2020 | $68.56 | $68.91 | $59.12 | $60.42 | -11.73% | 15,051,629 |
| Feb 18, 2020 | $68.81 | $69.17 | $68.03 | $68.45 | -0.09% | 6,448,141 |
| Feb 10, 2020 | $67.00 | $68.63 | $66.97 | $68.51 | +2.04% | 6,869,320 |
| Feb 3, 2020 | $68.62 | $68.93 | $66.97 | $67.14 | -2.00% | 9,539,542 |
| Jan 27, 2020 | $67.48 | $68.98 | $66.53 | $68.51 | +1.51% | 10,552,532 |
| Jan 21, 2020 | $65.65 | $67.74 | $65.53 | $67.49 | +2.80% | 8,440,135 |
| Jan 13, 2020 | $63.07 | $65.88 | $63.07 | $65.65 | +4.11% | 9,265,492 |
| Jan 6, 2020 | $62.47 | $63.17 | $61.93 | $63.06 | +1.20% | 7,862,924 |
| Dec 30, 2019 | $62.39 | $62.88 | $61.57 | $62.31 | -0.37% | 6,382,696 |
| Dec 23, 2019 | $63.17 | $63.21 | $61.98 | $62.54 | -0.89% | 3,741,288 |
| Dec 16, 2019 | $60.99 | $63.44 | $60.99 | $63.10 | +3.46% | 11,096,410 |
| Dec 9, 2019 | $61.52 | $61.83 | $60.25 | $60.99 | -0.76% | 7,509,695 |
| Dec 2, 2019 | $61.43 | $61.85 | $60.83 | $61.46 | +0.26% | 6,239,671 |
| Nov 25, 2019 | $61.81 | $62.00 | $60.89 | $61.30 | -0.74% | 7,635,560 |
| Nov 18, 2019 | $61.13 | $62.17 | $60.71 | $61.76 | +1.41% | 10,326,246 |
| Nov 11, 2019 | $59.58 | $61.00 | $59.33 | $60.90 | +2.16% | 6,569,427 |
| Nov 4, 2019 | $63.24 | $63.45 | $59.35 | $59.61 | -5.89% | 11,533,960 |
| Oct 28, 2019 | $63.39 | $64.14 | $62.32 | $63.34 | -0.49% | 9,426,473 |
| Oct 21, 2019 | $63.91 | $65.01 | $63.22 | $63.65 | -0.56% | 14,013,148 |
| Oct 14, 2019 | $64.06 | $64.16 | $62.84 | $64.01 | +0.20% | 6,667,435 |
| Oct 7, 2019 | $64.78 | $64.86 | $63.37 | $63.88 | -1.60% | 7,952,791 |
| Sep 30, 2019 | $64.15 | $65.02 | $63.37 | $64.92 | +1.42% | 8,594,572 |
| Sep 23, 2019 | $63.26 | $65.31 | $62.97 | $64.01 | +1.43% | 10,984,650 |
| Sep 16, 2019 | $61.23 | $63.55 | $61.05 | $63.11 | +3.00% | 10,227,582 |
| Sep 9, 2019 | $62.52 | $62.67 | $60.10 | $61.27 | -2.37% | 11,954,899 |
| Sep 3, 2019 | $63.07 | $64.67 | $62.60 | $62.76 | -0.46% | 7,017,054 |
| Aug 26, 2019 | $61.75 | $63.31 | $61.66 | $63.05 | +2.39% | 7,882,768 |
| Aug 19, 2019 | $61.16 | $62.61 | $61.01 | $61.58 | +0.62% | 6,665,490 |
| Aug 12, 2019 | $60.41 | $61.47 | $59.32 | $61.20 | +1.46% | 10,340,925 |
| Aug 5, 2019 | $58.63 | $60.76 | $57.43 | $60.32 | +2.76% | 10,983,366 |
| Jul 29, 2019 | $58.74 | $59.54 | $57.59 | $58.70 | +0.02% | 10,163,290 |
| Jul 22, 2019 | $58.39 | $58.89 | $57.45 | $58.69 | +0.74% | 9,302,290 |
| Jul 15, 2019 | $58.41 | $59.17 | $58.03 | $58.26 | -0.55% | 6,381,116 |
| Jul 8, 2019 | $58.87 | $59.23 | $58.29 | $58.58 | -0.24% | 6,988,230 |
| Jul 1, 2019 | $57.78 | $59.21 | $57.06 | $58.72 | +1.40% | 6,104,713 |
| Jun 24, 2019 | $59.21 | $59.34 | $57.35 | $57.91 | -2.10% | 10,690,265 |
| Jun 17, 2019 | $58.81 | $59.22 | $57.83 | $59.15 | +0.68% | 12,010,720 |
| Jun 10, 2019 | $57.70 | $58.94 | $56.79 | $58.75 | +1.66% | 8,499,547 |
| Jun 3, 2019 | $56.18 | $59.04 | $55.37 | $57.79 | +2.99% | 12,588,796 |
| May 28, 2019 | $57.42 | $57.42 | $55.26 | $56.11 | -1.97% | 12,888,830 |
| May 20, 2019 | $56.74 | $57.71 | $56.29 | $57.24 | +1.38% | 7,902,919 |
| May 13, 2019 | $55.54 | $56.81 | $55.41 | $56.46 | +1.49% | 8,292,007 |
| May 6, 2019 | $55.26 | $55.63 | $54.07 | $55.63 | +0.67% | 8,423,776 |
| Apr 29, 2019 | $54.79 | $55.57 | $54.13 | $55.26 | +0.66% | 9,842,447 |
| Apr 22, 2019 | $53.79 | $55.54 | $53.55 | $54.90 | +2.03% | 12,802,322 |
| Apr 15, 2019 | $55.10 | $55.19 | $53.78 | $53.81 | -2.13% | 7,458,566 |
| Apr 8, 2019 | $55.07 | $55.30 | $54.24 | $54.98 | -0.24% | 10,434,815 |
| Apr 1, 2019 | $55.54 | $55.60 | $54.08 | $55.11 | -0.77% | 12,005,357 |
| Mar 25, 2019 | $55.78 | $56.30 | $54.89 | $55.54 | -0.18% | 9,198,691 |
| Mar 18, 2019 | $55.55 | $55.93 | $54.19 | $55.64 | +0.20% | 12,970,204 |
| Mar 11, 2019 | $54.63 | $55.68 | $54.56 | $55.53 | +1.63% | 12,945,789 |
| Mar 4, 2019 | $54.10 | $54.70 | $53.61 | $54.64 | +1.00% | 9,610,482 |
| Feb 25, 2019 | $54.22 | $54.56 | $53.41 | $54.10 | -0.18% | 11,714,979 |
| Feb 19, 2019 | $52.74 | $54.21 | $52.41 | $54.20 | +2.71% | 10,716,147 |
| Feb 11, 2019 | $52.97 | $53.14 | $51.91 | $52.77 | -0.34% | 11,307,718 |
| Feb 4, 2019 | $51.54 | $52.98 | $51.13 | $52.95 | +2.26% | 10,289,534 |
| Jan 28, 2019 | $50.79 | $52.36 | $50.08 | $51.78 | +1.91% | 11,538,482 |
| Jan 22, 2019 | $51.00 | $51.86 | $50.49 | $50.81 | -0.14% | 8,761,251 |
| Jan 14, 2019 | $49.40 | $51.21 | $48.79 | $50.88 | +2.31% | 11,386,876 |
| Jan 7, 2019 | $48.61 | $49.88 | $48.32 | $49.73 | +1.80% | 11,414,454 |
| Dec 31, 2018 | $49.43 | $49.74 | $47.97 | $48.85 | -1.05% | 11,777,250 |
| Dec 24, 2018 | $51.24 | $51.39 | $47.63 | $49.37 | -3.52% | 11,602,105 |
| Dec 17, 2018 | $52.96 | $53.16 | $50.43 | $51.17 | -3.25% | 16,938,521 |
| Dec 10, 2018 | $52.97 | $53.82 | $52.17 | $52.89 | -0.08% | 10,099,534 |
| Dec 3, 2018 | $51.99 | $53.35 | $51.29 | $52.93 | +1.61% | 10,316,632 |
| Nov 26, 2018 | $50.71 | $52.13 | $50.32 | $52.09 | +2.78% | 10,325,761 |
| Nov 19, 2018 | $50.96 | $52.25 | $50.55 | $50.68 | -0.67% | 9,952,134 |
| Nov 12, 2018 | $50.10 | $51.34 | $49.68 | $51.02 | +1.76% | 13,337,498 |
| Nov 5, 2018 | $48.19 | $50.28 | $48.17 | $50.14 | +4.15% | 14,328,918 |
| Oct 29, 2018 | $49.32 | $50.24 | $47.92 | $48.14 | -2.25% | 19,365,679 |
| Oct 22, 2018 | $50.72 | $51.91 | $49.03 | $49.25 | -2.82% | 16,806,510 |
| Oct 15, 2018 | $48.95 | $50.91 | $48.74 | $50.68 | +3.75% | 9,755,451 |
| Oct 8, 2018 | $50.06 | $51.36 | $48.43 | $48.85 | -2.08% | 14,374,909 |
| Oct 1, 2018 | $48.85 | $49.99 | $48.13 | $49.89 | +1.82% | 10,055,074 |
| Sep 24, 2018 | $49.25 | $49.49 | $47.70 | $49.00 | -0.67% | 9,091,783 |
| Sep 17, 2018 | $50.46 | $50.46 | $48.46 | $49.33 | -2.08% | 11,807,336 |
| Sep 10, 2018 | $50.39 | $50.81 | $49.82 | $50.38 | +0.58% | 7,430,486 |
| Sep 4, 2018 | $49.36 | $50.73 | $49.28 | $50.09 | +1.73% | 8,599,960 |
| Aug 27, 2018 | $49.38 | $49.74 | $48.59 | $49.24 | -0.24% | 8,862,620 |
| Aug 20, 2018 | $50.05 | $50.05 | $48.84 | $49.36 | -1.06% | 9,106,590 |
| Aug 13, 2018 | $48.38 | $50.12 | $48.26 | $49.89 | +3.14% | 10,628,258 |
| Aug 6, 2018 | $48.35 | $48.98 | $47.80 | $48.37 | +0.02% | 11,399,151 |
| Jul 30, 2018 | $48.03 | $48.42 | $47.18 | $48.36 | +0.50% | 14,623,047 |
| Jul 23, 2018 | $47.30 | $48.52 | $46.25 | $48.12 | +1.48% | 18,101,141 |
| Jul 16, 2018 | $47.76 | $48.11 | $46.98 | $47.42 | -0.90% | 10,215,644 |
| Jul 9, 2018 | $48.68 | $48.68 | $46.29 | $47.85 | -1.52% | 12,180,501 |
| Jul 2, 2018 | $47.38 | $48.63 | $47.24 | $48.59 | +2.77% | 8,851,501 |
| Jun 25, 2018 | $45.59 | $47.58 | $45.50 | $47.28 | +4.05% | 13,649,663 |
| Jun 18, 2018 | $44.12 | $45.63 | $44.04 | $45.44 | +3.09% | 13,277,371 |
| Jun 11, 2018 | $43.53 | $44.17 | $42.52 | $44.08 | +1.68% | 15,151,277 |
| Jun 4, 2018 | $45.31 | $45.51 | $43.03 | $43.35 | -4.03% | 11,342,846 |
| May 29, 2018 | $46.09 | $46.40 | $45.12 | $45.17 | -0.99% | 11,543,860 |
| May 21, 2018 | $44.13 | $45.81 | $43.72 | $45.62 | +3.42% | 12,112,041 |
| May 14, 2018 | $45.41 | $45.46 | $43.80 | $44.11 | -2.80% | 11,253,448 |
| May 7, 2018 | $46.31 | $46.44 | $44.59 | $45.38 | -2.30% | 13,642,285 |
| Apr 30, 2018 | $47.23 | $47.48 | $45.95 | $46.45 | -1.55% | 12,551,751 |
| Apr 23, 2018 | $45.34 | $47.39 | $45.15 | $47.18 | +4.40% | 13,892,402 |
| Apr 16, 2018 | $44.41 | $45.61 | $44.34 | $45.19 | +2.22% | 13,071,399 |
| Apr 9, 2018 | $45.35 | $45.43 | $43.79 | $44.21 | -2.45% | 13,619,247 |
| Apr 2, 2018 | $45.42 | $45.81 | $44.72 | $45.32 | +0.07% | 16,290,567 |
| Mar 26, 2018 | $43.40 | $45.58 | $43.31 | $45.29 | +4.72% | 13,429,476 |
| Mar 19, 2018 | $44.26 | $44.74 | $43.15 | $43.25 | -2.33% | 13,326,938 |
| Mar 12, 2018 | $42.93 | $44.41 | $42.78 | $44.28 | +3.31% | 18,971,483 |
| Mar 5, 2018 | $42.58 | $43.45 | $42.26 | $42.86 | +0.63% | 12,530,068 |
| Feb 26, 2018 | $44.23 | $44.32 | $41.98 | $42.59 | -2.90% | 16,823,746 |
| Feb 20, 2018 | $44.08 | $44.37 | $42.86 | $43.86 | -0.77% | 12,288,151 |
| Feb 12, 2018 | $42.84 | $44.38 | $42.36 | $44.20 | +3.30% | 17,305,419 |
| Feb 5, 2018 | $43.28 | $43.80 | $40.48 | $42.79 | -1.59% | 24,763,101 |
| Jan 29, 2018 | $44.67 | $44.98 | $43.47 | $43.48 | -2.92% | 16,607,273 |
| Jan 22, 2018 | $44.33 | $45.09 | $44.01 | $44.79 | +1.68% | 12,452,692 |
| Jan 16, 2018 | $44.15 | $44.69 | $43.74 | $44.05 | +0.09% | 10,262,253 |
| Jan 8, 2018 | $45.90 | $46.37 | $43.97 | $44.01 | -3.93% | 12,773,937 |
| Jan 2, 2018 | $47.39 | $47.43 | $45.67 | $45.81 | -3.15% | 7,940,715 |
| Dec 26, 2017 | $47.29 | $47.58 | $46.80 | $47.30 | -0.11% | 4,787,984 |
| Dec 18, 2017 | $49.44 | $49.44 | $46.76 | $47.35 | -3.86% | 10,410,470 |
| Dec 11, 2017 | $49.71 | $50.15 | $48.74 | $49.25 | -1.24% | 9,180,750 |
| Dec 4, 2017 | $49.91 | $50.01 | $49.05 | $49.87 | +0.26% | 9,928,285 |
| Nov 27, 2017 | $49.62 | $50.25 | $49.11 | $49.74 | +0.61% | 11,790,268 |
| Nov 20, 2017 | $49.62 | $49.76 | $49.26 | $49.44 | -0.30% | 4,297,476 |
| Nov 13, 2017 | $49.35 | $50.85 | $49.29 | $49.59 | +0.65% | 10,168,228 |
| Nov 6, 2017 | $48.19 | $49.41 | $47.84 | $49.27 | +2.37% | 11,318,657 |
| Oct 30, 2017 | $48.14 | $48.69 | $47.71 | $48.13 | -0.15% | 12,540,224 |
| Oct 23, 2017 | $48.28 | $48.92 | $47.54 | $48.20 | +0.04% | 9,735,801 |
| Oct 16, 2017 | $47.44 | $48.28 | $47.19 | $48.18 | +1.35% | 7,256,257 |
| Oct 9, 2017 | $46.42 | $48.08 | $46.31 | $47.54 | +2.68% | 8,850,510 |
| Oct 2, 2017 | $46.42 | $46.59 | $45.82 | $46.30 | -0.04% | 10,702,700 |
| Sep 25, 2017 | $46.43 | $47.10 | $45.92 | $46.32 | -0.32% | 8,281,528 |
| Sep 18, 2017 | $47.86 | $47.96 | $46.27 | $46.47 | -2.92% | 13,011,799 |
| Sep 11, 2017 | $48.62 | $49.11 | $47.27 | $47.87 | -1.62% | 11,333,460 |
| Sep 5, 2017 | $48.50 | $48.78 | $48.04 | $48.66 | +0.50% | 4,755,500 |
| Aug 28, 2017 | $48.57 | $48.91 | $48.32 | $48.42 | -0.16% | 5,556,812 |
| Aug 21, 2017 | $48.23 | $48.75 | $48.09 | $48.50 | +0.60% | 5,848,432 |
| Aug 14, 2017 | $47.36 | $48.50 | $47.18 | $48.21 | +1.90% | 8,330,622 |
| Aug 7, 2017 | $47.04 | $47.56 | $46.89 | $47.31 | +0.60% | 7,070,439 |
| Jul 31, 2017 | $46.30 | $47.08 | $45.98 | $47.03 | +1.58% | 10,826,681 |
| Jul 24, 2017 | $46.80 | $47.02 | $46.06 | $46.30 | -0.96% | 10,907,459 |
| Jul 17, 2017 | $45.89 | $46.79 | $45.73 | $46.75 | +1.85% | 8,667,823 |
| Jul 10, 2017 | $45.82 | $46.09 | $45.34 | $45.90 | +0.33% | 9,198,200 |
| Jul 3, 2017 | $46.32 | $46.46 | $45.55 | $45.75 | -1.08% | 5,109,658 |
| Jun 26, 2017 | $47.31 | $47.81 | $46.02 | $46.25 | -2.24% | 8,201,808 |
| Jun 19, 2017 | $48.28 | $48.31 | $47.25 | $47.31 | -1.95% | 6,863,673 |
| Jun 12, 2017 | $47.03 | $48.37 | $46.54 | $48.25 | +2.70% | 11,220,719 |
| Jun 5, 2017 | $47.70 | $47.79 | $46.62 | $46.98 | -1.69% | 9,932,321 |
| May 30, 2017 | $47.39 | $47.95 | $47.14 | $47.79 | +0.80% | 9,905,135 |
| May 22, 2017 | $45.87 | $47.50 | $45.87 | $47.41 | +2.95% | 9,674,700 |
| May 15, 2017 | $45.49 | $46.08 | $45.24 | $46.05 | +1.12% | 8,917,722 |
| May 8, 2017 | $45.55 | $45.62 | $44.82 | $45.54 | +0.22% | 7,620,654 |
| May 1, 2017 | $45.74 | $45.94 | $44.75 | $45.44 | +0.09% | 9,160,715 |
| Apr 24, 2017 | $45.23 | $45.85 | $44.93 | $45.40 | +0.46% | 7,587,577 |
| Apr 17, 2017 | $45.41 | $45.76 | $44.52 | $45.19 | -0.04% | 10,598,552 |
| Apr 10, 2017 | $44.95 | $45.77 | $44.74 | $45.21 | +0.58% | 9,087,598 |
| Apr 3, 2017 | $44.76 | $45.35 | $44.36 | $44.95 | +0.47% | 8,069,505 |
| Mar 27, 2017 | $45.48 | $45.55 | $44.42 | $44.74 | -1.19% | 8,154,414 |
| Mar 20, 2017 | $44.77 | $45.55 | $44.14 | $45.28 | +1.27% | 9,867,336 |
| Mar 13, 2017 | $44.18 | $45.25 | $44.02 | $44.71 | +1.29% | 9,042,642 |
| Mar 6, 2017 | $44.38 | $44.54 | $43.61 | $44.14 | -0.36% | 9,715,295 |
| Feb 27, 2017 | $44.67 | $44.83 | $43.75 | $44.30 | -0.85% | 11,295,875 |
| Feb 21, 2017 | $43.23 | $44.72 | $42.93 | $44.68 | +3.38% | 6,435,020 |
| Feb 13, 2017 | $42.97 | $43.27 | $42.31 | $43.22 | +0.68% | 7,356,063 |
| Feb 6, 2017 | $42.80 | $43.13 | $42.39 | $42.93 | +0.73% | 7,077,128 |
| Jan 30, 2017 | $42.04 | $43.62 | $41.73 | $42.62 | +2.01% | 13,316,801 |
| Jan 23, 2017 | $42.39 | $42.54 | $41.58 | $41.78 | -1.30% | 7,432,674 |
| Jan 17, 2017 | $42.05 | $42.55 | $41.85 | $42.33 | +0.93% | 7,498,375 |
| Jan 9, 2017 | $42.20 | $42.55 | $41.26 | $41.94 | -0.50% | 7,144,140 |
| Jan 3, 2017 | $41.64 | $42.26 | $41.12 | $42.15 | +1.27% | 8,391,576 |
| Dec 27, 2016 | $41.63 | $41.98 | $41.22 | $41.62 | -0.19% | 4,582,313 |
| Dec 19, 2016 | $41.81 | $42.00 | $41.30 | $41.70 | +0.48% | 6,343,175 |
| Dec 12, 2016 | $40.93 | $41.96 | $40.39 | $41.50 | +0.92% | 13,722,750 |
| Dec 5, 2016 | $39.77 | $41.19 | $39.42 | $41.12 | +2.95% | 8,451,273 |
| Nov 28, 2016 | $40.79 | $42.17 | $39.48 | $39.94 | -1.63% | 12,022,350 |
| Nov 21, 2016 | $39.75 | $40.69 | $39.64 | $40.60 | +2.22% | 7,953,596 |
| Nov 14, 2016 | $39.48 | $40.27 | $38.92 | $39.72 | – | 8,767,133 |
Seasonality
CMS 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 | 0.3% | 0.7% | 4.0% | 0.5% | 0.1% | -0.8% | 3.2% | 0.7% | -2.9% | 2.1% | 2.1% | -0.4% |
| Months up | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 2.2% | 10.0% | -0.6% | -1.1% | -4.7% | 5.4% | -5.9% | -4.7% | -7.3% | 11.1% | ||
| 2025 | -1.0% | 11.5% | 2.8% | -1.9% | -3.9% | -1.4% | 6.5% | -2.3% | 2.4% | 0.4% | 3.3% | -7.3% |
| 2024 | -1.6% | 1.3% | 5.2% | 0.4% | 4.7% | -5.4% | 8.9% | 5.5% | 4.1% | -1.4% | 0.9% | -4.4% |
| 2023 | -0.2% | -5.9% | 4.1% | 1.4% | -6.1% | 1.3% | 3.9% | -7.2% | -5.5% | 2.3% | 5.4% | 2.3% |
| 2022 | -1.0% | 0.1% | 9.3% | -1.8% | 4.1% | -5.0% | 1.8% | -1.1% | -13.8% | -2.0% | 7.9% | 3.7% |
| 2021 | -6.8% | -4.1% | 13.1% | 5.2% | -1.9% | -5.8% | 4.6% | 4.5% | -6.9% | 1.0% | -1.8% | 10.5% |
| 2020 | 9.0% | -11.3% | -2.8% | -2.8% | 3.4% | -0.3% | 9.9% | -5.1% | 1.5% | 3.1% | -2.2% | -0.9% |
| 2019 | 5.8% | 4.3% | 2.1% | 0.0% | 1.7% | 3.2% | 0.5% | 9.0% | 1.4% | 0.6% | -4.1% | 2.5% |
| 2018 | -5.4% | -4.3% | 6.7% | 4.2% | -1.5% | 2.5% | 2.2% | 2.6% | -0.5% | 1.1% | 6.0% | -4.7% |
| 2017 | 2.4% | 5.3% | 0.5% | 1.5% | 5.2% | -2.4% | -0.0% | 5.7% | -4.6% | 4.4% | 3.9% | -5.2% |