CSL Ltd (CMXHF) stock
CMXHFOTCAlso trades as CSLLY
$127.08+3.29 (+2.66%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
CSL share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$127.08
+2.66% on the day
52-week range
$63.84 – $148.36
-14.3% from the high
Change over 52 weeks
-5.9%
From $135.00 on Oct 17, 2025
Average volume
2,245
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $127.08 | $127.08 | $127.08 | $127.08 | +2.66% | 900 |
| Oct 12, 2026 | $121.10 | $129.23 | $121.10 | $123.79 | +2.22% | 694 |
| Oct 5, 2026 | $126.00 | $127.68 | $121.10 | $121.10 | -5.02% | 1,845 |
| Sep 28, 2026 | $127.36 | $127.50 | $127.36 | $127.50 | +4.90% | 95 |
| Sep 21, 2026 | $122.00 | $128.50 | $121.55 | $121.55 | -0.37% | 700 |
| Sep 14, 2026 | $122.01 | $128.00 | $122.00 | $122.00 | -3.31% | 1,286 |
| Sep 8, 2026 | $126.18 | $126.18 | $126.18 | $126.18 | -0.48% | 175 |
| Aug 31, 2026 | $120.00 | $126.79 | $120.00 | $126.79 | +5.66% | 1,381 |
| Aug 24, 2026 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Aug 17, 2026 | $98.03 | $120.00 | $98.03 | $120.00 | +22.41% | 8,839 |
| Aug 10, 2026 | $92.38 | $99.86 | $92.38 | $98.03 | +7.00% | 796 |
| Aug 3, 2026 | $87.78 | $93.40 | $87.78 | $91.62 | +4.28% | 18,514 |
| Jul 27, 2026 | $79.24 | $89.01 | $79.24 | $87.86 | +7.20% | 14,445 |
| Jul 20, 2026 | $85.50 | $85.50 | $81.96 | $81.96 | -4.14% | 340 |
| Jul 13, 2026 | $86.38 | $86.38 | $84.66 | $85.50 | -1.02% | 590 |
| Jul 6, 2026 | $86.80 | $86.80 | $86.38 | $86.38 | +3.85% | 62,584 |
| Jun 29, 2026 | $80.14 | $83.18 | $80.14 | $83.18 | +3.70% | 3,999 |
| Jun 22, 2026 | $75.91 | $80.36 | $75.91 | $80.21 | +8.76% | 62,899 |
| Jun 15, 2026 | $75.85 | $76.24 | $71.92 | $73.75 | -0.53% | 4,121 |
| Jun 8, 2026 | $70.72 | $74.17 | $67.55 | $74.14 | +5.10% | 28,539 |
| Jun 1, 2026 | $70.04 | $70.54 | $63.84 | $70.54 | +3.43% | 9,799 |
| May 26, 2026 | $67.78 | $72.60 | $67.78 | $68.20 | -1.54% | 14,555 |
| May 18, 2026 | $71.62 | $73.55 | $67.74 | $69.27 | -1.74% | 9,922 |
| May 11, 2026 | $72.00 | $76.26 | $68.70 | $70.50 | -18.97% | 26,600 |
| May 4, 2026 | $87.66 | $91.75 | $86.71 | $87.00 | -3.29% | 8,342 |
| Apr 27, 2026 | $92.88 | $97.70 | $86.84 | $89.96 | -1.93% | 3,405 |
| Apr 20, 2026 | $96.99 | $101.84 | $89.65 | $91.73 | -5.85% | 928 |
| Apr 13, 2026 | $98.87 | $101.88 | $95.37 | $97.43 | +0.95% | 6,651 |
| Apr 6, 2026 | $94.52 | $100.83 | $88.30 | $96.51 | +0.99% | 7,531 |
| Mar 30, 2026 | $94.95 | $99.07 | $93.25 | $95.56 | +0.00% | 4,797 |
| Mar 23, 2026 | $97.49 | $100.39 | $94.27 | $95.56 | -2.44% | 17,924 |
| Mar 16, 2026 | $98.47 | $101.72 | $93.85 | $97.95 | +0.00% | 11,761 |
| Mar 9, 2026 | $100.23 | $101.66 | $97.55 | $97.95 | -0.55% | 174,831 |
| Mar 2, 2026 | $105.36 | $106.73 | $96.64 | $98.49 | -1.08% | 2,474 |
| Feb 23, 2026 | $103.43 | $107.40 | $98.37 | $99.56 | -4.80% | 1,528 |
| Feb 17, 2026 | $106.07 | $109.18 | $103.33 | $104.59 | +2.08% | 3,169 |
| Feb 9, 2026 | $121.74 | $125.60 | $102.45 | $102.45 | -22.00% | 9,734 |
| Feb 2, 2026 | $127.70 | $132.25 | $121.55 | $131.34 | +1.34% | 49,556 |
| Jan 26, 2026 | $119.37 | $132.53 | $119.16 | $129.60 | +8.00% | 26,872 |
| Jan 20, 2026 | $120.05 | $124.91 | $113.86 | $120.00 | -1.23% | 946 |
| Jan 12, 2026 | $112.85 | $121.53 | $110.37 | $121.49 | +1.27% | 2,630 |
| Jan 5, 2026 | $114.33 | $120.08 | $110.10 | $119.97 | +0.35% | 6,595 |
| Dec 29, 2025 | $114.00 | $119.55 | $109.37 | $119.55 | +1.05% | 24,458 |
| Dec 22, 2025 | $117.18 | $121.88 | $112.15 | $118.31 | +6.77% | 34,262 |
| Dec 15, 2025 | $114.86 | $119.87 | $110.55 | $110.81 | -6.87% | 39,351 |
| Dec 8, 2025 | $127.03 | $128.14 | $115.01 | $118.99 | -6.07% | 3,251 |
| Dec 1, 2025 | $122.58 | $126.81 | $114.39 | $126.69 | +8.05% | 3,037 |
| Nov 24, 2025 | $118.49 | $126.48 | $114.04 | $117.25 | +0.72% | 3,356 |
| Nov 17, 2025 | $121.28 | $121.28 | $110.93 | $116.42 | -0.02% | 4,486 |
| Nov 10, 2025 | $117.12 | $122.92 | $112.35 | $116.44 | +0.37% | 1,872 |
| Nov 3, 2025 | $120.00 | $120.00 | $109.87 | $116.00 | -4.52% | 4,545 |
| Oct 27, 2025 | $145.15 | $145.15 | $107.24 | $121.49 | -14.80% | 21,226 |
| Oct 20, 2025 | $134.48 | $148.36 | $133.00 | $142.59 | +5.62% | 24,608 |
| Oct 13, 2025 | $141.27 | $146.42 | $130.65 | $135.00 | +3.70% | 9,634 |
| Oct 6, 2025 | $133.27 | $140.94 | $129.44 | $130.18 | -1.70% | 15,641 |
| Sep 29, 2025 | $130.47 | $143.12 | $128.55 | $132.43 | +0.69% | 2,069 |
| Sep 22, 2025 | $124.73 | $136.62 | $124.73 | $131.52 | +5.17% | 1,369 |
| Sep 15, 2025 | $135.49 | $139.03 | $125.05 | $125.05 | -7.37% | 2,390 |
| Sep 8, 2025 | $138.00 | $143.24 | $133.90 | $135.00 | -1.46% | 3,452 |
| Sep 2, 2025 | $130.75 | $137.00 | $128.10 | $137.00 | -5.87% | 10,504 |
| Aug 25, 2025 | $145.88 | $145.88 | $132.82 | $145.54 | -1.76% | 3,160 |
| Aug 18, 2025 | $177.99 | $179.00 | $132.81 | $148.15 | -12.00% | 4,306 |
| Aug 11, 2025 | $164.40 | $179.00 | $164.40 | $168.35 | +2.91% | 1,705 |
| Aug 4, 2025 | $178.56 | $179.00 | $163.59 | $163.59 | -8.38% | 662 |
| Jul 28, 2025 | $173.00 | $178.56 | $162.60 | $178.56 | +1.63% | 753 |
| Jul 21, 2025 | $161.72 | $184.09 | $161.72 | $175.70 | +8.64% | 858 |
| Jul 14, 2025 | $165.64 | $173.01 | $152.78 | $161.72 | +5.04% | 567 |
| Jul 7, 2025 | $168.15 | $168.15 | $152.18 | $153.96 | +0.80% | 6,591 |
| Jun 30, 2025 | $163.07 | $163.07 | $151.02 | $152.73 | -0.18% | 204 |
| Jun 23, 2025 | $148.56 | $165.35 | $147.33 | $153.01 | +3.00% | 5,069 |
| Jun 16, 2025 | $162.94 | $162.94 | $148.56 | $148.56 | -0.06% | 416 |
| Jun 9, 2025 | $164.33 | $165.94 | $148.60 | $148.65 | -1.88% | 501 |
| Jun 2, 2025 | $166.98 | $168.69 | $151.50 | $151.50 | -0.44% | 5,668 |
| May 27, 2025 | $154.72 | $165.81 | $152.17 | $152.17 | -7.50% | 1,493 |
| May 19, 2025 | $162.37 | $165.03 | $150.15 | $164.51 | +2.06% | 2,389 |
| May 12, 2025 | $149.09 | $162.76 | $146.50 | $161.19 | +9.29% | 2,658 |
| May 5, 2025 | $165.00 | $169.37 | $147.49 | $147.49 | -5.96% | 1,366 |
| Apr 28, 2025 | $150.19 | $167.04 | $150.19 | $156.84 | +5.86% | 41,018 |
| Apr 21, 2025 | $153.96 | $158.80 | $144.52 | $148.16 | +0.44% | 5,490 |
| Apr 14, 2025 | $154.33 | $155.00 | $146.66 | $147.51 | +5.78% | 9,176 |
| Apr 7, 2025 | $146.20 | $156.54 | $137.40 | $139.45 | -6.95% | 10,245 |
| Mar 31, 2025 | $162.34 | $162.34 | $149.26 | $149.87 | -5.15% | 2,142 |
| Mar 24, 2025 | $153.63 | $165.31 | $152.09 | $158.00 | +1.44% | 5,494 |
| Mar 17, 2025 | $151.95 | $166.43 | $151.95 | $155.75 | -0.83% | 7,019 |
| Mar 10, 2025 | $159.91 | $166.73 | $154.23 | $157.05 | -3.91% | 4,178 |
| Mar 3, 2025 | $155.97 | $173.60 | $155.97 | $163.45 | +5.94% | 2,774 |
| Feb 24, 2025 | $166.03 | $169.83 | $154.28 | $154.28 | -10.49% | 8,076 |
| Feb 18, 2025 | $160.81 | $175.51 | $158.98 | $172.36 | +10.41% | 1,944 |
| Feb 10, 2025 | $164.97 | $169.50 | $153.23 | $156.11 | -12.56% | 4,776 |
| Feb 3, 2025 | $176.76 | $179.72 | $161.33 | $178.53 | +2.50% | 11,484 |
| Jan 27, 2025 | $170.75 | $174.22 | $166.40 | $174.18 | +5.66% | 2,660 |
| Jan 21, 2025 | $176.19 | $177.70 | $164.85 | $164.85 | +1.04% | 588 |
| Jan 13, 2025 | $164.30 | $179.35 | $162.94 | $163.15 | -2.06% | 4,575 |
| Jan 6, 2025 | $178.75 | $178.75 | $166.40 | $166.59 | -3.43% | 2,291 |
| Dec 30, 2024 | $167.20 | $172.50 | $166.25 | $172.50 | +3.17% | 874 |
| Dec 23, 2024 | $173.50 | $173.50 | $167.20 | $167.20 | -3.63% | 71 |
| Dec 16, 2024 | $174.53 | $174.53 | $165.08 | $173.50 | -3.61% | 2,313 |
| Dec 9, 2024 | $170.35 | $180.00 | $169.00 | $180.00 | +5.66% | 3,252 |
| Dec 2, 2024 | $173.75 | $180.50 | $170.35 | $170.35 | -1.96% | 1,317 |
| Nov 25, 2024 | $183.55 | $183.55 | $173.55 | $173.75 | +1.29% | 1,882 |
| Nov 18, 2024 | $177.89 | $177.89 | $168.54 | $171.54 | -3.57% | 1,755 |
| Nov 11, 2024 | $185.00 | $187.55 | $175.00 | $177.89 | -3.63% | 3,103 |
| Nov 4, 2024 | $179.30 | $184.60 | $179.30 | $184.60 | +2.96% | 466 |
| Oct 28, 2024 | $192.46 | $194.20 | $178.20 | $179.30 | -6.40% | 1,526 |
| Oct 21, 2024 | $201.00 | $201.00 | $191.55 | $191.55 | -4.94% | 5,229 |
| Oct 14, 2024 | $198.21 | $201.50 | $192.35 | $201.50 | +2.46% | 2,500 |
| Oct 7, 2024 | $185.94 | $197.02 | $185.94 | $196.66 | +0.69% | 3,200 |
| Sep 30, 2024 | $192.05 | $205.45 | $191.55 | $195.32 | +1.97% | 2,100 |
| Sep 23, 2024 | $196.19 | $196.19 | $191.55 | $191.55 | -1.67% | 800 |
| Sep 16, 2024 | $193.29 | $202.58 | $191.55 | $194.80 | -2.55% | 1,600 |
| Sep 9, 2024 | $200.13 | $209.95 | $191.55 | $199.90 | +3.58% | 2,000 |
| Sep 3, 2024 | $201.49 | $203.93 | $193.00 | $193.00 | -2.06% | 1,200 |
| Aug 26, 2024 | $199.59 | $205.00 | $197.05 | $197.05 | -4.34% | 3,300 |
| Aug 19, 2024 | $196.00 | $210.25 | $196.00 | $206.00 | +6.71% | 2,300 |
| Aug 12, 2024 | $197.05 | $197.05 | $193.00 | $193.04 | -4.17% | 1,800 |
| Aug 5, 2024 | $195.00 | $201.44 | $195.00 | $201.44 | +3.04% | 400 |
| Jul 29, 2024 | $210.49 | $210.49 | $194.64 | $195.50 | -3.69% | 1,600 |
| Jul 22, 2024 | $199.04 | $206.25 | $192.75 | $203.00 | +2.74% | 7,800 |
| Jul 15, 2024 | $204.04 | $205.50 | $197.55 | $197.59 | -3.25% | 1,400 |
| Jul 8, 2024 | $192.50 | $206.65 | $192.50 | $204.23 | +2.12% | 2,700 |
| Jul 1, 2024 | $193.80 | $200.00 | $191.00 | $200.00 | +5.37% | 1,500 |
| Jun 24, 2024 | $191.75 | $194.63 | $189.80 | $189.80 | -0.76% | 17,200 |
| Jun 17, 2024 | $187.29 | $192.04 | $187.25 | $191.25 | +1.46% | 2,900 |
| Jun 10, 2024 | $189.00 | $192.00 | $182.39 | $188.50 | -0.26% | 3,000 |
| Jun 3, 2024 | $189.00 | $192.00 | $181.27 | $189.00 | 0.00% | 6,000 |
| May 28, 2024 | $183.45 | $189.00 | $178.09 | $189.00 | +4.40% | 14,500 |
| May 20, 2024 | $179.59 | $185.63 | $179.59 | $181.04 | -2.03% | 2,600 |
| May 13, 2024 | $179.86 | $190.00 | $179.86 | $184.79 | +2.52% | 3,900 |
| May 6, 2024 | $177.54 | $184.38 | $177.54 | $180.25 | +0.11% | 11,800 |
| Apr 29, 2024 | $176.15 | $183.00 | $176.15 | $180.05 | +2.42% | 700 |
| Apr 22, 2024 | $176.00 | $183.00 | $175.80 | $175.80 | +1.47% | 1,200 |
| Apr 15, 2024 | $180.75 | $180.75 | $172.54 | $173.25 | -4.15% | 900 |
| Apr 8, 2024 | $180.53 | $188.25 | $180.53 | $180.75 | +0.28% | 400 |
| Apr 1, 2024 | $184.35 | $191.00 | $180.25 | $180.25 | -2.22% | 400 |
| Mar 25, 2024 | $182.30 | $189.70 | $181.29 | $184.35 | +0.60% | 1,200 |
| Mar 18, 2024 | $181.05 | $183.25 | $177.05 | $183.25 | -0.14% | 1,100 |
| Mar 11, 2024 | $185.75 | $186.53 | $183.50 | $183.50 | -0.81% | 500 |
| Mar 4, 2024 | $182.13 | $186.60 | $177.51 | $185.00 | -0.26% | 800 |
| Feb 26, 2024 | $181.90 | $188.25 | $181.00 | $185.48 | -1.05% | 2,000 |
| Feb 20, 2024 | $181.17 | $188.95 | $178.75 | $187.45 | +2.85% | 600 |
| Feb 12, 2024 | $185.00 | $187.55 | $178.90 | $182.25 | -6.32% | 1,300 |
| Feb 5, 2024 | $192.80 | $196.95 | $189.25 | $194.55 | +1.57% | 5,400 |
| Jan 29, 2024 | $193.50 | $201.25 | $191.29 | $191.55 | +0.82% | 1,000 |
| Jan 22, 2024 | $187.30 | $199.50 | $186.75 | $190.00 | -3.33% | 1,800 |
| Jan 16, 2024 | $185.95 | $196.75 | $180.25 | $196.55 | +3.04% | 1,100 |
| Jan 8, 2024 | $185.50 | $191.98 | $185.50 | $190.75 | -1.68% | 3,600 |
| Jan 2, 2024 | $189.30 | $198.71 | $189.05 | $194.00 | -0.51% | 800 |
| Dec 26, 2023 | $192.00 | $195.25 | $189.80 | $195.00 | +4.00% | 4,600 |
| Dec 18, 2023 | $187.38 | $190.80 | $183.25 | $187.50 | +0.81% | 800 |
| Dec 11, 2023 | $175.13 | $191.35 | $172.54 | $186.00 | +6.21% | 1,800 |
| Dec 4, 2023 | $174.20 | $176.00 | $174.00 | $175.13 | +0.72% | 700 |
| Nov 27, 2023 | $166.04 | $176.30 | $166.04 | $173.87 | +3.65% | 2,000 |
| Nov 20, 2023 | $165.05 | $168.38 | $165.00 | $167.75 | +1.33% | 2,300 |
| Nov 13, 2023 | $155.00 | $172.75 | $155.00 | $165.55 | +5.58% | 800 |
| Nov 6, 2023 | $156.76 | $162.71 | $156.76 | $156.80 | +3.70% | 4,700 |
| Oct 30, 2023 | $148.62 | $154.85 | $145.25 | $151.20 | +1.74% | 1,300 |
| Oct 23, 2023 | $151.55 | $153.23 | $144.81 | $148.62 | +1.97% | 4,200 |
| Oct 16, 2023 | $152.64 | $152.64 | $145.75 | $145.75 | -4.51% | 1,000 |
| Oct 9, 2023 | $160.29 | $163.50 | $148.55 | $152.64 | -5.19% | 10,700 |
| Oct 2, 2023 | $160.38 | $161.25 | $154.45 | $161.00 | +0.39% | 300 |
| Sep 25, 2023 | $166.00 | $166.00 | $157.79 | $160.38 | -3.39% | 6,000 |
| Sep 18, 2023 | $169.40 | $170.57 | $160.75 | $166.00 | -0.60% | 14,500 |
| Sep 11, 2023 | $172.88 | $176.75 | $167.00 | $167.00 | -4.62% | 14,600 |
| Sep 5, 2023 | $172.62 | $175.08 | $168.13 | $175.08 | +1.06% | 600 |
| Aug 28, 2023 | $168.26 | $176.00 | $168.26 | $173.25 | +5.29% | 900 |
| Aug 21, 2023 | $169.33 | $169.33 | $164.54 | $164.54 | -2.83% | 1,100 |
| Aug 14, 2023 | $166.45 | $174.00 | $166.45 | $169.33 | -0.56% | 3,900 |
| Aug 7, 2023 | $170.21 | $171.25 | $168.54 | $170.29 | +0.05% | 700 |
| Jul 31, 2023 | $179.40 | $179.40 | $170.17 | $170.21 | -2.22% | 300 |
| Jul 24, 2023 | $181.38 | $181.98 | $169.65 | $174.08 | -1.03% | 2,600 |
| Jul 17, 2023 | $180.83 | $180.83 | $175.45 | $175.90 | +1.12% | 600 |
| Jul 10, 2023 | $176.27 | $176.27 | $173.95 | $173.95 | -7.13% | 800 |
| Jul 3, 2023 | $187.30 | $187.30 | $187.30 | $187.30 | 0.00% | 0 |
| Jun 26, 2023 | $183.62 | $187.30 | $183.62 | $187.30 | +1.51% | 1,500 |
| Jun 20, 2023 | $187.73 | $190.45 | $184.51 | $184.51 | -1.72% | 1,900 |
| Jun 12, 2023 | $205.76 | $207.67 | $187.69 | $187.73 | -7.05% | 600 |
| Jun 5, 2023 | $205.75 | $205.75 | $201.50 | $201.97 | +0.32% | 600 |
| May 30, 2023 | $197.07 | $202.61 | $197.07 | $201.33 | +2.16% | 100 |
| May 22, 2023 | $207.00 | $207.00 | $197.07 | $197.07 | -2.63% | 2,600 |
| May 15, 2023 | $203.28 | $203.50 | $201.89 | $202.39 | +0.12% | 200 |
| May 8, 2023 | $201.60 | $207.00 | $200.01 | $202.15 | -1.87% | 2,000 |
| May 1, 2023 | $198.31 | $206.00 | $196.25 | $206.00 | +3.88% | 600 |
| Apr 24, 2023 | $198.35 | $201.54 | $197.57 | $198.31 | -0.02% | 200 |
| Apr 17, 2023 | $201.52 | $201.52 | $198.35 | $198.35 | -2.76% | 5,100 |
| Apr 10, 2023 | $196.33 | $204.50 | $196.33 | $203.97 | +2.46% | 4,500 |
| Apr 3, 2023 | $196.98 | $201.61 | $193.67 | $199.07 | +3.45% | 300 |
| Mar 27, 2023 | $189.27 | $192.43 | $189.27 | $192.43 | +1.67% | 100 |
| Mar 20, 2023 | $191.44 | $191.44 | $189.27 | $189.27 | +1.29% | 1,500 |
| Mar 13, 2023 | $186.86 | $186.86 | $186.86 | $186.86 | 0.00% | 5,900 |
| Mar 6, 2023 | $196.32 | $196.32 | $186.86 | $186.86 | -4.83% | 10,200 |
| Feb 27, 2023 | $198.98 | $198.98 | $196.34 | $196.34 | -2.56% | 1,700 |
| Feb 21, 2023 | $202.15 | $202.15 | $201.50 | $201.50 | -0.32% | 2,700 |
| Feb 13, 2023 | $213.08 | $216.15 | $202.15 | $202.15 | -5.13% | 900 |
| Feb 6, 2023 | $215.41 | $216.26 | $211.75 | $213.08 | -1.27% | 1,700 |
| Jan 30, 2023 | $207.50 | $217.82 | $207.50 | $215.83 | +4.01% | 600 |
| Jan 23, 2023 | $209.00 | $209.00 | $207.20 | $207.50 | +0.61% | 600 |
| Jan 17, 2023 | $202.78 | $208.58 | $201.93 | $206.24 | +6.11% | 11,600 |
| Jan 9, 2023 | $190.95 | $194.36 | $188.70 | $194.36 | -0.20% | 6,100 |
| Jan 3, 2023 | $185.25 | $194.75 | $185.25 | $194.75 | -0.16% | 400 |
| Dec 27, 2022 | $192.55 | $195.26 | $189.70 | $195.06 | +1.59% | 800 |
| Dec 19, 2022 | $194.46 | $194.46 | $188.25 | $192.00 | -4.06% | 4,400 |
| Dec 12, 2022 | $202.23 | $203.98 | $200.12 | $200.12 | -1.04% | 15,200 |
| Dec 5, 2022 | $197.07 | $203.50 | $197.07 | $202.23 | -1.13% | 11,000 |
| Nov 28, 2022 | $197.70 | $204.55 | $197.70 | $204.55 | +4.63% | 2,100 |
| Nov 21, 2022 | $197.11 | $199.50 | $192.75 | $195.50 | -0.82% | 300 |
| Nov 14, 2022 | $188.08 | $197.11 | $188.08 | $197.11 | +5.97% | 400 |
| Nov 7, 2022 | $173.00 | $186.00 | $173.00 | $186.00 | +7.51% | 500 |
| Oct 31, 2022 | $175.25 | $180.08 | $173.00 | $173.00 | -1.28% | 2,900 |
| Oct 24, 2022 | $167.21 | $178.25 | $167.21 | $175.25 | +3.09% | 5,800 |
| Oct 17, 2022 | $179.50 | $179.50 | $170.00 | $170.00 | -0.43% | 1,600 |
| Oct 10, 2022 | $174.56 | $174.56 | $170.73 | $170.73 | -6.22% | 7,600 |
| Oct 3, 2022 | $181.33 | $191.53 | $181.33 | $182.06 | -3.19% | 500 |
| Sep 26, 2022 | $183.51 | $188.25 | $183.51 | $188.05 | +7.03% | 700 |
| Sep 19, 2022 | $196.20 | $196.20 | $175.50 | $175.70 | -10.45% | 400 |
| Sep 12, 2022 | $201.75 | $202.58 | $196.20 | $196.20 | -1.16% | 300 |
| Sep 6, 2022 | $192.47 | $198.50 | $192.47 | $198.50 | 0.00% | 200 |
| Aug 29, 2022 | $198.00 | $200.50 | $198.00 | $198.50 | -3.38% | 2,600 |
| Aug 22, 2022 | $205.00 | $205.65 | $193.11 | $205.45 | +4.71% | 600 |
| Aug 15, 2022 | $204.50 | $204.50 | $196.21 | $196.21 | -4.84% | 1,000 |
| Aug 8, 2022 | $206.50 | $210.25 | $204.55 | $206.20 | +0.94% | 5,200 |
| Aug 1, 2022 | $202.15 | $204.28 | $199.99 | $204.28 | +1.05% | 200 |
| Jul 25, 2022 | $204.80 | $204.80 | $199.00 | $202.15 | +0.78% | 5,100 |
| Jul 18, 2022 | $198.50 | $203.20 | $197.00 | $200.58 | -3.77% | 13,900 |
| Jul 11, 2022 | $191.75 | $208.43 | $191.75 | $208.43 | +6.61% | 800 |
| Jul 5, 2022 | $187.38 | $197.88 | $187.38 | $195.50 | +6.39% | 400 |
| Jun 27, 2022 | $188.90 | $188.90 | $183.25 | $183.75 | -2.39% | 11,500 |
| Jun 21, 2022 | $182.63 | $188.25 | $179.00 | $188.25 | +8.14% | 2,900 |
| Jun 13, 2022 | $183.50 | $184.00 | $174.08 | $174.08 | -6.92% | 1,000 |
| Jun 6, 2022 | $196.05 | $196.05 | $187.03 | $187.03 | -2.44% | 400 |
| May 31, 2022 | $192.82 | $196.63 | $191.50 | $191.70 | +0.13% | 3,100 |
| May 23, 2022 | $192.41 | $193.35 | $190.95 | $191.45 | -0.50% | 600 |
| May 16, 2022 | $192.50 | $194.11 | $188.56 | $192.41 | -0.97% | 3,800 |
| May 9, 2022 | $186.83 | $194.29 | $180.25 | $194.29 | +3.37% | 2,200 |
| May 2, 2022 | $184.75 | $190.67 | $184.75 | $187.95 | -2.03% | 300 |
| Apr 25, 2022 | $189.75 | $197.74 | $186.00 | $191.85 | -0.79% | 4,500 |
| Apr 18, 2022 | $195.89 | $198.42 | $193.38 | $193.38 | -1.28% | 400 |
| Apr 11, 2022 | $197.50 | $197.50 | $194.70 | $195.89 | -0.82% | 2,300 |
| Apr 4, 2022 | $200.20 | $205.92 | $197.50 | $197.50 | -3.19% | 400 |
| Mar 28, 2022 | $196.13 | $204.00 | $196.13 | $204.00 | +3.42% | 1,000 |
| Mar 21, 2022 | $202.00 | $203.50 | $197.25 | $197.25 | -2.35% | 300 |
| Mar 14, 2022 | $193.75 | $202.25 | $187.20 | $202.00 | +7.57% | 1,100 |
| Mar 7, 2022 | $190.00 | $190.00 | $181.00 | $187.78 | +0.02% | 3,900 |
| Feb 28, 2022 | $183.50 | $187.75 | $183.50 | $187.75 | -1.62% | 700 |
| Feb 22, 2022 | $188.75 | $196.30 | $188.75 | $190.85 | +1.88% | 400 |
| Feb 14, 2022 | $177.50 | $201.00 | $173.20 | $187.33 | +5.06% | 2,100 |
| Feb 7, 2022 | $175.25 | $181.88 | $175.25 | $178.30 | -0.39% | 2,500 |
| Jan 31, 2022 | $186.50 | $186.50 | $177.00 | $179.00 | -0.62% | 1,300 |
| Jan 24, 2022 | $185.00 | $189.05 | $176.00 | $180.12 | -4.70% | 3,800 |
| Jan 18, 2022 | $197.05 | $201.50 | $189.00 | $189.00 | -5.24% | 5,900 |
| Jan 10, 2022 | $198.32 | $210.50 | $198.32 | $199.45 | -2.47% | 2,300 |
| Jan 3, 2022 | $213.80 | $213.80 | $197.07 | $204.50 | -4.35% | 500 |
| Dec 27, 2021 | $217.00 | $217.50 | $207.00 | $213.80 | -1.84% | 500 |
| Dec 20, 2021 | $191.66 | $217.81 | $188.55 | $217.81 | +12.05% | 1,600 |
| Dec 13, 2021 | $205.35 | $214.50 | $194.38 | $194.38 | -12.05% | 1,700 |
| Dec 6, 2021 | $208.00 | $221.00 | $208.00 | $221.00 | +7.54% | 500 |
| Nov 29, 2021 | $218.75 | $218.75 | $205.50 | $205.50 | -10.77% | 600 |
| Nov 22, 2021 | $228.00 | $230.30 | $227.00 | $230.30 | +2.02% | 400 |
| Nov 15, 2021 | $228.00 | $228.00 | $219.50 | $225.75 | +0.67% | 3,400 |
| Nov 8, 2021 | $229.00 | $231.00 | $224.00 | $224.25 | -3.34% | 600 |
| Nov 1, 2021 | $222.50 | $233.00 | $222.50 | $232.00 | +4.27% | 400 |
| Oct 25, 2021 | $221.00 | $228.00 | $220.07 | $222.50 | +0.68% | 15,400 |
| Oct 18, 2021 | $214.50 | $224.71 | $214.50 | $221.00 | -0.11% | 1,900 |
| Oct 11, 2021 | $206.00 | $222.59 | $206.00 | $221.25 | +5.21% | 500 |
| Oct 4, 2021 | $210.10 | $210.30 | $202.72 | $210.30 | +0.32% | 500 |
| Sep 27, 2021 | $219.50 | $225.50 | $205.00 | $209.62 | -6.91% | 2,200 |
| Sep 20, 2021 | $220.50 | $232.50 | $220.50 | $225.17 | +2.12% | 600 |
| Sep 13, 2021 | $226.05 | $226.30 | $219.77 | $220.50 | +1.05% | 1,000 |
| Sep 7, 2021 | $226.96 | $231.80 | $218.00 | $218.20 | -2.45% | 1,100 |
| Aug 30, 2021 | $234.00 | $234.00 | $220.00 | $223.67 | -0.50% | 1,900 |
| Aug 23, 2021 | $220.09 | $227.31 | $220.09 | $224.80 | +2.13% | 300 |
| Aug 16, 2021 | $218.22 | $220.31 | $212.50 | $220.11 | +2.39% | 500 |
| Aug 9, 2021 | $215.54 | $215.54 | $214.98 | $214.98 | +0.60% | 300 |
| Aug 2, 2021 | $214.20 | $217.08 | $213.70 | $213.70 | +0.73% | 300 |
| Jul 26, 2021 | $216.67 | $216.67 | $212.15 | $212.15 | -0.86% | 400 |
| Jul 19, 2021 | $204.80 | $215.00 | $204.60 | $214.00 | +3.88% | 400 |
| Jul 12, 2021 | $210.50 | $211.10 | $205.69 | $206.00 | -1.15% | 1,300 |
| Jul 6, 2021 | $209.20 | $213.38 | $203.13 | $208.39 | -2.67% | 2,300 |
| Jun 28, 2021 | $211.40 | $218.31 | $209.81 | $214.11 | -0.93% | 400 |
| Jun 21, 2021 | $229.10 | $231.00 | $216.13 | $216.13 | -4.79% | 1,700 |
| Jun 14, 2021 | $221.00 | $239.41 | $221.00 | $227.00 | -0.66% | 700 |
| Jun 7, 2021 | $235.00 | $235.00 | $225.00 | $228.50 | +1.69% | 800 |
| Jun 1, 2021 | $223.14 | $224.70 | $220.75 | $224.70 | +0.70% | 2,000 |
| May 24, 2021 | $218.50 | $226.80 | $218.50 | $223.14 | +3.55% | 600 |
| May 17, 2021 | $215.50 | $216.00 | $213.91 | $215.50 | -0.03% | 300 |
| May 10, 2021 | $216.00 | $216.11 | $207.65 | $215.56 | +0.89% | 1,300 |
| May 3, 2021 | $209.30 | $220.00 | $209.30 | $213.66 | +0.87% | 300 |
| Apr 26, 2021 | $209.75 | $218.15 | $203.46 | $211.81 | -0.50% | 1,100 |
| Apr 19, 2021 | $205.50 | $213.12 | $203.50 | $212.88 | +1.42% | 700 |
| Apr 12, 2021 | $199.34 | $209.90 | $199.34 | $209.90 | +4.85% | 1,400 |
| Apr 5, 2021 | $201.35 | $203.15 | $193.89 | $200.20 | -0.89% | 800 |
| Mar 29, 2021 | $205.49 | $205.50 | $197.82 | $202.00 | -2.18% | 800 |
| Mar 22, 2021 | $196.64 | $206.51 | $196.64 | $206.51 | +5.02% | 800 |
| Mar 15, 2021 | $195.25 | $202.48 | $192.14 | $196.64 | +0.48% | 800 |
| Mar 8, 2021 | $187.95 | $201.57 | $187.25 | $195.70 | +1.01% | 2,700 |
| Mar 1, 2021 | $213.50 | $213.96 | $189.00 | $193.75 | -4.30% | 1,400 |
| Feb 22, 2021 | $212.50 | $214.12 | $200.00 | $202.46 | -6.94% | 1,300 |
| Feb 16, 2021 | $220.00 | $224.00 | $209.49 | $217.57 | -1.48% | 2,100 |
| Feb 8, 2021 | $219.26 | $220.84 | $207.50 | $220.83 | +3.30% | 1,100 |
| Feb 1, 2021 | $204.02 | $213.78 | $204.02 | $213.78 | +4.78% | 1,600 |
| Jan 25, 2021 | $211.00 | $213.00 | $203.50 | $204.02 | -2.39% | 800 |
| Jan 19, 2021 | $212.46 | $212.46 | $202.85 | $209.01 | +0.97% | 1,000 |
| Jan 11, 2021 | $210.00 | $213.65 | $207.01 | $207.01 | -5.50% | 600 |
| Jan 4, 2021 | $216.00 | $221.70 | $215.00 | $219.05 | +0.23% | 1,300 |
| Dec 28, 2020 | $225.67 | $225.67 | $212.80 | $218.54 | +0.39% | 1,300 |
| Dec 21, 2020 | $218.00 | $218.00 | $211.43 | $217.70 | -0.23% | 300 |
| Dec 14, 2020 | $217.00 | $221.30 | $217.00 | $218.20 | +2.58% | 900 |
| Dec 7, 2020 | $217.70 | $226.38 | $212.71 | $212.71 | -2.29% | 300 |
| Nov 30, 2020 | $231.31 | $231.31 | $214.68 | $217.70 | -5.88% | 200 |
| Nov 23, 2020 | $228.04 | $233.50 | $227.89 | $231.31 | +2.53% | 2,000 |
| Nov 16, 2020 | $224.00 | $225.60 | $224.00 | $225.60 | +0.71% | 100 |
| Nov 9, 2020 | $224.60 | $228.30 | $221.95 | $224.00 | +4.86% | 500 |
| Nov 2, 2020 | $200.62 | $213.61 | $200.62 | $213.61 | +6.47% | 200 |
| Oct 26, 2020 | $209.66 | $209.66 | $200.59 | $200.62 | -3.91% | 400 |
| Oct 19, 2020 | $211.51 | $214.80 | $208.50 | $208.78 | -1.29% | 1,100 |
| Oct 12, 2020 | $211.05 | $215.03 | $211.05 | $211.51 | -1.16% | 400 |
| Oct 5, 2020 | $207.20 | $219.61 | $199.30 | $214.00 | +3.16% | 400 |
| Sep 28, 2020 | $214.71 | $214.71 | $204.55 | $207.44 | -0.45% | 600 |
| Sep 21, 2020 | $202.00 | $208.37 | $202.00 | $208.37 | +1.67% | 600 |
| Sep 14, 2020 | $205.83 | $210.96 | $204.94 | $204.94 | -0.43% | 300 |
| Sep 8, 2020 | $206.50 | $207.14 | $203.67 | $205.83 | -0.66% | 3,000 |
| Aug 31, 2020 | $207.00 | $212.80 | $203.00 | $207.20 | -1.80% | 1,100 |
| Aug 24, 2020 | $214.00 | $214.00 | $206.59 | $211.00 | +0.68% | 900 |
| Aug 17, 2020 | $202.50 | $225.07 | $202.50 | $209.58 | +5.73% | 1,500 |
| Aug 10, 2020 | $195.20 | $207.65 | $195.20 | $198.23 | +1.55% | 1,000 |
| Aug 3, 2020 | $196.46 | $203.30 | $195.20 | $195.20 | +1.50% | 1,200 |
| Jul 27, 2020 | $197.25 | $197.25 | $190.36 | $192.31 | -2.09% | 1,500 |
| Jul 20, 2020 | $198.50 | $206.89 | $196.42 | $196.42 | +0.21% | 2,700 |
| Jul 13, 2020 | $198.36 | $206.18 | $193.95 | $196.00 | -2.49% | 500 |
| Jul 6, 2020 | $200.50 | $201.00 | $200.50 | $201.00 | -2.19% | 500 |
| Jun 29, 2020 | $197.50 | $205.50 | $197.50 | $205.50 | +4.05% | 100 |
| Jun 22, 2020 | $199.43 | $200.63 | $196.51 | $197.50 | -0.20% | 500 |
| Jun 15, 2020 | $184.00 | $197.89 | $184.00 | $197.89 | +3.91% | 400 |
| Jun 8, 2020 | $197.37 | $201.00 | $189.50 | $190.45 | -6.18% | 2,700 |
| Jun 1, 2020 | $194.02 | $205.34 | $194.02 | $203.00 | +11.13% | 500 |
| May 26, 2020 | $202.33 | $206.80 | $182.67 | $182.67 | -8.38% | 800 |
| May 18, 2020 | $202.05 | $202.25 | $196.50 | $199.38 | +3.07% | 1,100 |
| May 11, 2020 | $196.10 | $197.50 | $191.48 | $193.45 | -1.87% | 1,400 |
| May 4, 2020 | $194.75 | $200.00 | $194.75 | $197.14 | +2.95% | 400 |
| Apr 27, 2020 | $207.00 | $208.48 | $189.00 | $191.50 | -4.01% | 1,000 |
| Apr 20, 2020 | $194.00 | $202.15 | $189.25 | $199.50 | -4.22% | 1,000 |
| Apr 13, 2020 | $220.50 | $220.50 | $198.00 | $208.30 | -1.51% | 1,400 |
| Apr 6, 2020 | $184.00 | $211.50 | $184.00 | $211.50 | +14.95% | 200 |
| Mar 30, 2020 | $174.75 | $190.00 | $174.75 | $184.00 | +5.29% | 2,300 |
| Mar 23, 2020 | $155.10 | $185.00 | $154.98 | $174.75 | +15.19% | 5,800 |
| Mar 16, 2020 | $166.00 | $170.25 | $147.16 | $151.71 | -21.80% | 3,000 |
| Mar 9, 2020 | $184.21 | $196.00 | $162.36 | $194.00 | -4.90% | 3,100 |
| Mar 2, 2020 | $194.30 | $205.00 | $194.30 | $204.00 | +0.05% | 500 |
| Feb 24, 2020 | $213.00 | $213.00 | $203.89 | $203.89 | -7.74% | 1,900 |
| Feb 18, 2020 | $225.62 | $225.62 | $221.00 | $221.00 | -0.29% | 400 |
| Feb 10, 2020 | $212.00 | $224.50 | $212.00 | $221.64 | +4.55% | 2,000 |
| Feb 3, 2020 | $207.39 | $212.00 | $207.39 | $212.00 | +2.22% | 200 |
| Jan 27, 2020 | $209.91 | $209.91 | $207.39 | $207.39 | -1.20% | 500 |
| Jan 21, 2020 | $202.91 | $209.91 | $202.91 | $209.91 | +3.45% | 300 |
| Jan 13, 2020 | $200.78 | $202.91 | $200.78 | $202.91 | +1.06% | 4,900 |
| Jan 6, 2020 | $192.00 | $200.78 | $192.00 | $200.78 | +5.08% | 4,800 |
| Dec 30, 2019 | $194.50 | $194.50 | $191.08 | $191.08 | -1.76% | 1,900 |
| Dec 23, 2019 | $192.00 | $194.50 | $192.00 | $194.50 | +1.30% | 600 |
| Dec 16, 2019 | $192.00 | $192.00 | $192.00 | $192.00 | 0.00% | 0 |
| Dec 9, 2019 | $185.70 | $194.75 | $185.70 | $192.00 | +4.23% | 1,500 |
| Dec 2, 2019 | $190.97 | $191.13 | $184.21 | $184.21 | -0.32% | 900 |
| Nov 25, 2019 | $184.80 | $184.80 | $184.80 | $184.80 | +0.91% | 100 |
| Nov 18, 2019 | $183.14 | $183.14 | $183.14 | $183.14 | 0.00% | 0 |
| Nov 11, 2019 | $173.14 | $183.22 | $173.14 | $183.14 | +5.78% | 5,200 |
| Nov 4, 2019 | $173.14 | $173.14 | $173.14 | $173.14 | 0.00% | 200 |
| Oct 28, 2019 | $173.01 | $173.14 | $173.01 | $173.14 | +0.08% | 500 |
| Oct 21, 2019 | $173.01 | $173.01 | $173.01 | $173.01 | -0.60% | 700 |
| Oct 14, 2019 | $166.34 | $174.05 | $166.34 | $174.05 | +4.64% | 1,300 |
| Oct 7, 2019 | $161.25 | $166.34 | $161.25 | $166.34 | +7.66% | 2,100 |
| Sep 30, 2019 | $158.25 | $158.25 | $154.00 | $154.50 | -2.54% | 4,000 |
| Sep 23, 2019 | $161.45 | $161.45 | $158.45 | $158.53 | -1.74% | 10,800 |
| Sep 16, 2019 | $160.00 | $161.33 | $160.00 | $161.33 | +0.83% | 300 |
| Sep 9, 2019 | $164.00 | $164.00 | $160.00 | $160.00 | -3.32% | 400 |
| Sep 3, 2019 | $159.47 | $165.50 | $159.47 | $165.50 | +3.33% | 400 |
| Aug 26, 2019 | $160.00 | $160.17 | $160.00 | $160.17 | +0.11% | 200 |
| Aug 19, 2019 | $155.80 | $160.00 | $155.78 | $160.00 | +5.61% | 2,300 |
| Aug 12, 2019 | $147.75 | $155.28 | $147.75 | $151.50 | +2.54% | 1,300 |
| Aug 5, 2019 | $152.50 | $152.50 | $147.50 | $147.75 | -7.27% | 400 |
| Jul 29, 2019 | $154.75 | $159.34 | $154.75 | $159.34 | +2.97% | 600 |
| Jul 22, 2019 | $156.50 | $156.50 | $154.75 | $154.75 | +0.16% | 400 |
| Jul 15, 2019 | $154.50 | $154.50 | $154.50 | $154.50 | 0.00% | 0 |
| Jul 8, 2019 | $158.27 | $158.27 | $154.50 | $154.50 | -2.38% | 300 |
| Jul 1, 2019 | $150.56 | $158.27 | $150.56 | $158.27 | +5.12% | 700 |
| Jun 24, 2019 | $153.32 | $153.32 | $150.56 | $150.56 | -1.80% | 2,800 |
| Jun 17, 2019 | $143.75 | $153.32 | $143.75 | $153.32 | +6.66% | 3,700 |
| Jun 10, 2019 | $141.54 | $143.75 | $141.54 | $143.75 | +3.05% | 700 |
| Jun 3, 2019 | $141.11 | $142.13 | $139.50 | $139.50 | -1.90% | 1,200 |
| May 28, 2019 | $142.20 | $142.20 | $142.20 | $142.20 | 0.00% | 0 |
| May 20, 2019 | $142.00 | $142.20 | $142.00 | $142.20 | +0.14% | 600 |
| May 13, 2019 | $139.83 | $142.00 | $137.97 | $142.00 | +1.55% | 500 |
| May 6, 2019 | $140.75 | $140.75 | $137.00 | $139.83 | -0.65% | 800 |
| Apr 29, 2019 | $140.75 | $140.75 | $140.75 | $140.75 | +1.81% | 12,300 |
| Apr 22, 2019 | $135.84 | $138.25 | $135.84 | $138.25 | +1.77% | 400 |
| Apr 15, 2019 | $144.00 | $144.00 | $135.84 | $135.84 | -5.67% | 400 |
| Apr 8, 2019 | $144.00 | $144.00 | $144.00 | $144.00 | +3.04% | 1,200 |
| Apr 1, 2019 | $139.75 | $139.75 | $139.75 | $139.75 | 0.00% | 300 |
| Mar 25, 2019 | $136.75 | $139.75 | $136.75 | $139.75 | +2.19% | 300 |
| Mar 18, 2019 | $139.25 | $139.25 | $136.75 | $136.75 | -1.80% | 300 |
| Mar 11, 2019 | $136.50 | $139.28 | $136.50 | $139.25 | +2.01% | 500 |
| Mar 4, 2019 | $136.50 | $136.50 | $136.50 | $136.50 | 0.00% | 0 |
| Feb 25, 2019 | $136.75 | $136.75 | $134.70 | $136.50 | +1.56% | 900 |
| Feb 19, 2019 | $134.40 | $134.40 | $134.40 | $134.40 | 0.00% | 400 |
| Feb 11, 2019 | $134.40 | $134.40 | $134.40 | $134.40 | -3.83% | 1,000 |
| Feb 4, 2019 | $138.77 | $139.75 | $138.77 | $139.75 | -1.64% | 1,500 |
| Jan 28, 2019 | $142.08 | $142.08 | $142.08 | $142.08 | 0.00% | 100 |
| Jan 22, 2019 | $139.63 | $142.08 | $139.50 | $142.08 | +1.09% | 700 |
| Jan 14, 2019 | $140.66 | $140.66 | $140.54 | $140.55 | -0.50% | 5,400 |
| Jan 7, 2019 | $134.51 | $141.50 | $134.51 | $141.25 | +5.01% | 800 |
| Dec 31, 2018 | $131.00 | $134.51 | $127.68 | $134.51 | +2.68% | 900 |
| Dec 24, 2018 | $129.89 | $131.00 | $126.77 | $131.00 | +0.85% | 300 |
| Dec 17, 2018 | $127.50 | $129.89 | $127.12 | $129.89 | +1.87% | 3,700 |
| Dec 10, 2018 | $130.00 | $130.00 | $127.50 | $127.50 | -1.92% | 1,500 |
| Dec 3, 2018 | $129.58 | $130.00 | $129.58 | $130.00 | +0.32% | 200 |
| Nov 26, 2018 | $129.86 | $132.40 | $128.51 | $129.58 | -0.22% | 1,900 |
| Nov 19, 2018 | $134.36 | $134.36 | $129.86 | $129.86 | -3.35% | 200 |
| Nov 12, 2018 | $136.75 | $136.75 | $134.36 | $134.36 | -1.75% | 200 |
| Nov 5, 2018 | $137.06 | $137.06 | $136.75 | $136.75 | -0.23% | 400 |
| Oct 29, 2018 | $127.20 | $137.06 | $127.20 | $137.06 | +8.86% | 2,200 |
| Oct 22, 2018 | $129.75 | $129.75 | $125.90 | $125.90 | -7.08% | 1,600 |
| Oct 15, 2018 | $135.22 | $136.26 | $135.22 | $135.50 | +0.21% | 700 |
| Oct 8, 2018 | $140.72 | $140.72 | $129.67 | $135.22 | -3.91% | 1,700 |
| Oct 1, 2018 | $152.25 | $152.25 | $139.28 | $140.72 | -7.57% | 200 |
| Sep 24, 2018 | $152.25 | $152.25 | $152.25 | $152.25 | 0.00% | 0 |
| Sep 17, 2018 | $152.25 | $152.25 | $152.25 | $152.25 | 0.00% | 0 |
| Sep 10, 2018 | $165.50 | $165.50 | $152.25 | $152.25 | -8.01% | 100 |
| Sep 4, 2018 | $165.50 | $165.50 | $165.50 | $165.50 | 0.00% | 0 |
| Aug 27, 2018 | $165.50 | $165.50 | $165.50 | $165.50 | +4.19% | 200 |
| Aug 20, 2018 | $157.00 | $158.85 | $157.00 | $158.85 | +1.18% | 14,500 |
| Aug 13, 2018 | $150.70 | $157.00 | $145.50 | $157.00 | +4.18% | 1,800 |
| Aug 6, 2018 | $147.34 | $150.70 | $147.34 | $150.70 | +2.28% | 100 |
| Jul 30, 2018 | $149.25 | $149.25 | $145.25 | $147.34 | -1.28% | 2,400 |
| Jul 23, 2018 | $149.25 | $149.25 | $149.25 | $149.25 | 0.00% | 0 |
| Jul 16, 2018 | $144.95 | $149.25 | $144.95 | $149.25 | +2.97% | 300 |
| Jul 9, 2018 | $144.95 | $144.95 | $144.95 | $144.95 | 0.00% | 600 |
| Jul 2, 2018 | $141.56 | $144.95 | $141.56 | $144.95 | +2.39% | 100 |
| Jun 25, 2018 | $141.56 | $141.56 | $141.56 | $141.56 | 0.00% | 0 |
| Jun 18, 2018 | $139.00 | $141.56 | $139.00 | $141.56 | -0.49% | 600 |
| Jun 11, 2018 | $142.25 | $142.25 | $142.25 | $142.25 | 0.00% | 0 |
| Jun 4, 2018 | $142.00 | $142.25 | $142.00 | $142.25 | +0.18% | 100 |
| May 29, 2018 | $137.16 | $142.00 | $137.16 | $142.00 | +3.84% | 400 |
| May 21, 2018 | $134.25 | $140.50 | $134.25 | $136.75 | +1.86% | 800 |
| May 14, 2018 | $133.02 | $134.25 | $133.02 | $134.25 | +3.47% | 1,600 |
| May 7, 2018 | $127.09 | $129.75 | $127.09 | $129.75 | +2.09% | 200 |
| Apr 30, 2018 | $125.00 | $127.09 | $125.00 | $127.09 | +1.67% | 100 |
| Apr 23, 2018 | $123.37 | $125.00 | $122.75 | $125.00 | +1.32% | 300 |
| Apr 16, 2018 | $125.50 | $125.50 | $123.37 | $123.37 | +1.80% | 200 |
| Apr 9, 2018 | $122.50 | $122.50 | $121.19 | $121.19 | +1.41% | 3,000 |
| Apr 2, 2018 | $118.25 | $119.50 | $118.25 | $119.50 | -1.24% | 1,900 |
| Mar 26, 2018 | $119.10 | $121.00 | $119.10 | $121.00 | -2.85% | 300 |
| Mar 19, 2018 | $127.25 | $127.50 | $124.55 | $124.55 | -2.99% | 700 |
| Mar 12, 2018 | $129.30 | $129.50 | $128.39 | $128.39 | +0.75% | 300 |
| Mar 5, 2018 | $127.44 | $127.44 | $127.44 | $127.44 | 0.00% | 0 |
| Feb 26, 2018 | $126.92 | $127.44 | $126.92 | $127.44 | +0.74% | 400 |
| Feb 20, 2018 | $121.75 | $126.50 | $121.75 | $126.50 | +3.90% | 3,000 |
| Feb 12, 2018 | $107.50 | $121.75 | $107.50 | $121.75 | +13.26% | 1,300 |
| Feb 5, 2018 | $115.50 | $115.50 | $107.50 | $107.50 | -7.73% | 1,000 |
| Jan 29, 2018 | $120.30 | $120.30 | $116.50 | $116.50 | -3.16% | 900 |
| Jan 22, 2018 | $116.75 | $120.30 | $116.75 | $120.30 | +4.16% | 1,700 |
| Jan 16, 2018 | $112.71 | $115.50 | $111.61 | $115.50 | +2.58% | 1,100 |
| Jan 8, 2018 | $109.25 | $112.59 | $109.25 | $112.59 | +3.06% | 16,900 |
| Jan 2, 2018 | $109.49 | $109.49 | $109.25 | $109.25 | -0.22% | 300 |
| Dec 26, 2017 | $108.75 | $109.49 | $108.75 | $109.49 | +0.22% | 1,200 |
| Dec 18, 2017 | $108.00 | $109.25 | $108.00 | $109.25 | +1.16% | 4,300 |
| Dec 11, 2017 | $106.61 | $108.00 | $106.61 | $108.00 | +1.30% | 600 |
| Dec 4, 2017 | $110.00 | $110.00 | $106.50 | $106.61 | -3.08% | 3,800 |
| Nov 27, 2017 | $107.00 | $110.00 | $107.00 | $110.00 | +2.80% | 400 |
| Nov 20, 2017 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Nov 13, 2017 | $108.98 | $108.98 | $107.00 | $107.00 | -2.42% | 2,400 |
| Nov 6, 2017 | $107.50 | $112.42 | $107.50 | $109.65 | +2.00% | 200 |
| Oct 30, 2017 | $108.25 | $108.75 | $107.50 | $107.50 | -0.69% | 2,400 |
| Oct 23, 2017 | $110.04 | $110.04 | $108.25 | $108.25 | -1.63% | 1,500 |
| Oct 16, 2017 | $110.04 | $110.04 | $110.04 | $110.04 | +5.55% | 100 |
| Oct 9, 2017 | $104.25 | $104.25 | $104.25 | $104.25 | 0.00% | 0 |
| Oct 2, 2017 | $106.97 | $106.97 | $104.25 | $104.25 | -2.54% | 200 |
| Sep 25, 2017 | $106.50 | $106.97 | $105.55 | $106.97 | +0.44% | 500 |
| Sep 18, 2017 | $106.39 | $109.00 | $105.51 | $106.50 | +0.47% | 2,200 |
| Sep 11, 2017 | $106.25 | $106.25 | $106.00 | $106.00 | -0.03% | 400 |
| Sep 5, 2017 | $106.03 | $106.03 | $106.03 | $106.03 | +1.27% | 400 |
| Aug 28, 2017 | $101.88 | $104.70 | $101.88 | $104.70 | +2.77% | 1,700 |
| Aug 21, 2017 | $101.50 | $101.88 | $101.50 | $101.88 | +0.37% | 3,200 |
| Aug 14, 2017 | $100.20 | $101.50 | $99.50 | $101.50 | +1.30% | 400 |
| Aug 7, 2017 | $102.50 | $102.50 | $100.20 | $100.20 | -2.24% | 200 |
| Jul 31, 2017 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 0 |
| Jul 24, 2017 | $102.00 | $102.50 | $102.00 | $102.50 | +0.49% | 600 |
| Jul 17, 2017 | $99.55 | $102.00 | $99.55 | $102.00 | +2.46% | 1,900 |
| Jul 10, 2017 | $108.68 | $108.68 | $99.55 | $99.55 | -8.40% | 1,800 |
| Jul 3, 2017 | $108.68 | $108.68 | $108.68 | $108.68 | 0.00% | 0 |
| Jun 26, 2017 | $108.75 | $108.75 | $108.68 | $108.68 | +1.23% | 3,600 |
| Jun 19, 2017 | $106.71 | $107.36 | $106.71 | $107.36 | +0.61% | 200 |
| Jun 12, 2017 | $102.00 | $106.71 | $102.00 | $106.71 | +7.30% | 700 |
| Jun 5, 2017 | $98.60 | $99.90 | $97.45 | $99.45 | +1.38% | 2,200 |
| May 30, 2017 | $98.10 | $98.10 | $98.10 | $98.10 | 0.00% | 0 |
| May 22, 2017 | $98.17 | $99.65 | $98.10 | $98.10 | -0.07% | 300 |
| May 15, 2017 | $98.85 | $98.85 | $98.10 | $98.17 | -0.69% | 3,800 |
| May 8, 2017 | $99.58 | $99.58 | $98.85 | $98.85 | -0.73% | 300 |
| May 1, 2017 | $98.00 | $99.58 | $98.00 | $99.58 | +1.61% | 600 |
| Apr 24, 2017 | $95.73 | $98.23 | $95.73 | $98.00 | +2.37% | 500 |
| Apr 17, 2017 | $96.80 | $96.83 | $95.73 | $95.73 | -0.28% | 800 |
| Apr 10, 2017 | $96.25 | $96.25 | $96.00 | $96.00 | -0.26% | 200 |
| Apr 3, 2017 | $94.50 | $96.33 | $94.50 | $96.25 | +1.85% | 800 |
| Mar 27, 2017 | $94.00 | $95.55 | $94.00 | $94.50 | +0.53% | 5,500 |
| Mar 20, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Mar 13, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Mar 6, 2017 | $90.65 | $94.00 | $90.65 | $94.00 | +3.18% | 700 |
| Feb 27, 2017 | $90.32 | $91.10 | $90.32 | $91.10 | +0.86% | 200 |
| Feb 21, 2017 | $89.28 | $90.32 | $89.28 | $90.32 | -2.93% | 200 |
| Feb 13, 2017 | $88.22 | $93.05 | $88.22 | $93.05 | +9.15% | 4,700 |
| Feb 6, 2017 | $83.00 | $85.25 | $83.00 | $85.25 | +2.71% | 200 |
| Jan 30, 2017 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Jan 23, 2017 | $82.73 | $83.00 | $82.73 | $83.00 | -6.11% | 7,300 |
| Jan 17, 2017 | $75.50 | $88.40 | $75.50 | $88.40 | +17.09% | 600 |
| Jan 9, 2017 | $75.60 | $75.60 | $75.50 | $75.50 | +3.11% | 400 |
| Jan 3, 2017 | $71.76 | $73.22 | $71.31 | $73.22 | +1.89% | 900 |
| Dec 27, 2016 | $72.54 | $72.54 | $71.86 | $71.86 | -0.94% | 200 |
| Dec 19, 2016 | $69.32 | $72.54 | $69.32 | $72.54 | +4.65% | 5,500 |
| Dec 12, 2016 | $73.00 | $73.00 | $69.32 | $69.32 | -5.04% | 8,400 |
| Dec 5, 2016 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 24,400 |
| Nov 28, 2016 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 1,900 |
| Nov 21, 2016 | $71.73 | $73.00 | $71.73 | $73.00 | +1.07% | 4,500 |
| Nov 14, 2016 | $77.12 | $77.12 | $72.23 | $72.23 | -6.34% | 5,600 |
| Nov 7, 2016 | $77.12 | $77.12 | $77.12 | $77.12 | – | 1,200 |
Seasonality
CMXHF 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 | 4.6% | -3.8% | -0.3% | 0.9% | -0.3% | 3.8% | 1.9% | 4.6% | -2.4% | -3.1% | 4.5% | 0.9% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 12.2% | -23.2% | -1.0% | -10.7% | -21.5% | 17.5% | 9.6% | 36.6% | 7.6% | -0.3% | ||
| 2025 | 4.2% | -11.4% | 1.5% | -1.8% | -0.3% | 7.2% | 6.1% | -15.9% | -9.6% | -7.7% | -3.5% | -1.5% |
| 2024 | 3.1% | -7.7% | 0.0% | -4.1% | 6.9% | 0.4% | 3.0% | 0.8% | -2.0% | -7.0% | -2.5% | -3.8% |
| 2023 | 7.0% | -5.3% | -2.1% | 3.1% | -0.6% | -5.0% | -6.6% | -1.0% | -6.7% | -7.3% | 11.7% | 17.4% |
| 2022 | -13.1% | 0.2% | 10.1% | -6.0% | 0.6% | -4.7% | 9.9% | -1.8% | -4.7% | -6.8% | 15.7% | -3.8% |
| 2021 | -6.6% | -0.8% | -1.8% | 7.1% | 5.3% | -2.2% | -2.8% | 6.2% | -4.7% | 4.2% | -3.5% | -0.4% |
| 2020 | 6.6% | -1.7% | -13.9% | 13.9% | -8.2% | 8.1% | -2.6% | 6.9% | 0.8% | -2.7% | 15.3% | -5.5% |
| 2019 | 8.5% | -3.9% | 3.0% | 0.7% | 1.0% | 5.9% | 2.8% | 3.5% | -0.6% | 9.4% | 6.7% | 5.2% |
| 2018 | 9.0% | 6.7% | -4.5% | 3.3% | 13.6% | -0.3% | 5.4% | 10.9% | -8.0% | -13.6% | -1.5% | 1.1% |
| 2017 | 15.5% | 8.8% | 5.3% | 3.7% | 0.1% | 10.8% | -5.7% | -0.0% | 4.4% | 1.2% | 1.6% | -0.5% |