Centene Corp (CNC) stock
CNCNYSEHospital & Medical Service PlansFiscal year ends December 31
$68.45−0.17 (-0.25%)
Close on Oct 30, 2026Market cap $33.81BP/E –Yield –
Price history
Centene share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.45
-0.25% on the day
52-week range
$31.63 – $72.50
-5.6% from the high
Change over 52 weeks
+95.5%
From $35.02 on Oct 30, 2025
Average volume
4.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $70.78 | $71.68 | $65.67 | $68.45 | -2.45% | 34,623,745 |
| Oct 19, 2026 | $69.19 | $72.50 | $67.55 | $70.17 | +1.46% | 18,826,854 |
| Oct 12, 2026 | $65.60 | $71.21 | $65.08 | $69.16 | +5.81% | 21,722,657 |
| Oct 5, 2026 | $63.01 | $67.39 | $62.93 | $65.36 | +3.76% | 20,221,478 |
| Sep 28, 2026 | $62.49 | $63.40 | $59.46 | $62.99 | +1.89% | 21,956,320 |
| Sep 21, 2026 | $65.19 | $65.58 | $61.25 | $61.82 | -5.05% | 22,148,889 |
| Sep 14, 2026 | $67.31 | $69.63 | $65.03 | $65.11 | -1.97% | 30,537,876 |
| Sep 8, 2026 | $66.16 | $68.21 | $61.81 | $66.42 | -0.92% | 17,091,885 |
| Aug 31, 2026 | $65.39 | $68.83 | $63.42 | $67.04 | +3.54% | 24,702,039 |
| Aug 24, 2026 | $64.79 | $67.68 | $64.28 | $64.75 | -0.42% | 17,609,210 |
| Aug 17, 2026 | $66.70 | $66.70 | $63.47 | $65.02 | -3.63% | 16,265,770 |
| Aug 10, 2026 | $66.32 | $67.86 | $64.12 | $67.47 | +2.58% | 15,209,057 |
| Aug 3, 2026 | $61.84 | $68.38 | $61.22 | $65.77 | +5.71% | 28,923,884 |
| Jul 27, 2026 | $63.83 | $64.95 | $56.67 | $62.22 | -1.88% | 38,736,672 |
| Jul 20, 2026 | $66.65 | $67.64 | $62.86 | $63.41 | -4.56% | 18,519,556 |
| Jul 13, 2026 | $67.90 | $69.36 | $63.20 | $66.44 | -1.35% | 20,580,015 |
| Jul 6, 2026 | $67.45 | $68.94 | $65.04 | $67.35 | -0.75% | 19,764,958 |
| Jun 29, 2026 | $65.20 | $69.29 | $63.71 | $67.86 | +3.24% | 20,226,478 |
| Jun 22, 2026 | $62.00 | $65.76 | $61.72 | $65.73 | +7.72% | 26,733,132 |
| Jun 15, 2026 | $64.62 | $65.11 | $59.90 | $61.02 | -6.40% | 30,188,260 |
| Jun 8, 2026 | $62.32 | $66.55 | $62.00 | $65.19 | +4.59% | 29,434,153 |
| Jun 1, 2026 | $59.90 | $63.50 | $58.23 | $62.33 | +4.58% | 23,260,429 |
| May 26, 2026 | $58.98 | $59.97 | $56.74 | $59.60 | +0.78% | 18,815,837 |
| May 18, 2026 | $58.11 | $60.76 | $57.22 | $59.14 | +1.49% | 18,253,112 |
| May 11, 2026 | $56.45 | $59.74 | $55.62 | $58.27 | +4.13% | 32,369,478 |
| May 4, 2026 | $53.02 | $56.35 | $52.00 | $55.96 | +4.91% | 32,463,170 |
| Apr 27, 2026 | $41.78 | $54.62 | $41.68 | $53.34 | +27.55% | 61,477,183 |
| Apr 20, 2026 | $38.41 | $41.88 | $38.07 | $41.82 | +9.56% | 22,797,089 |
| Apr 13, 2026 | $36.85 | $39.46 | $36.42 | $38.17 | +2.33% | 23,271,766 |
| Apr 6, 2026 | $35.20 | $37.75 | $35.05 | $37.30 | +6.24% | 26,275,537 |
| Mar 30, 2026 | $32.40 | $35.19 | $31.63 | $35.11 | +9.72% | 21,595,788 |
| Mar 23, 2026 | $34.72 | $34.78 | $31.77 | $32.00 | -6.98% | 41,813,503 |
| Mar 16, 2026 | $34.73 | $37.05 | $33.99 | $34.40 | -0.15% | 37,044,493 |
| Mar 9, 2026 | $43.37 | $43.82 | $33.85 | $34.45 | -21.08% | 49,727,343 |
| Mar 2, 2026 | $44.23 | $45.20 | $42.61 | $43.65 | -2.74% | 19,004,214 |
| Feb 23, 2026 | $42.83 | $44.93 | $41.75 | $44.88 | +3.79% | 24,305,078 |
| Feb 17, 2026 | $40.78 | $43.79 | $40.50 | $43.24 | +6.55% | 18,367,143 |
| Feb 9, 2026 | $38.43 | $40.83 | $37.71 | $40.58 | +5.51% | 32,206,946 |
| Feb 2, 2026 | $42.67 | $43.45 | $36.06 | $38.46 | -11.22% | 46,515,388 |
| Jan 26, 2026 | $46.05 | $46.53 | $40.12 | $43.32 | -6.01% | 39,704,873 |
| Jan 20, 2026 | $44.99 | $46.27 | $43.28 | $46.09 | +0.74% | 21,130,410 |
| Jan 12, 2026 | $45.50 | $47.68 | $44.79 | $45.75 | -1.85% | 26,218,405 |
| Jan 5, 2026 | $42.99 | $47.47 | $42.62 | $46.61 | +11.56% | 40,489,303 |
| Dec 29, 2025 | $40.55 | $42.07 | $40.51 | $41.78 | +3.14% | 16,679,829 |
| Dec 22, 2025 | $38.79 | $40.53 | $38.58 | $40.51 | +3.82% | 13,807,747 |
| Dec 15, 2025 | $41.11 | $41.25 | $38.02 | $39.02 | -4.48% | 37,091,403 |
| Dec 8, 2025 | $38.67 | $41.74 | $37.25 | $40.85 | +6.55% | 33,269,139 |
| Dec 1, 2025 | $39.03 | $39.34 | $37.41 | $38.34 | -2.54% | 29,943,853 |
| Nov 24, 2025 | $39.31 | $39.93 | $37.33 | $39.34 | +7.78% | 36,994,219 |
| Nov 17, 2025 | $36.38 | $38.15 | $34.39 | $36.50 | +0.33% | 40,298,719 |
| Nov 10, 2025 | $35.52 | $37.07 | $33.61 | $36.38 | -3.14% | 50,169,849 |
| Nov 3, 2025 | $35.28 | $37.92 | $33.76 | $37.56 | +6.19% | 49,797,687 |
| Oct 27, 2025 | $34.06 | $37.57 | $32.87 | $35.37 | +3.82% | 79,083,240 |
| Oct 20, 2025 | $35.23 | $36.53 | $33.00 | $34.07 | -3.40% | 48,920,588 |
| Oct 13, 2025 | $36.22 | $36.66 | $35.03 | $35.27 | -1.37% | 36,428,988 |
| Oct 6, 2025 | $38.68 | $39.28 | $35.55 | $35.76 | -7.60% | 55,184,059 |
| Sep 29, 2025 | $34.70 | $38.86 | $34.41 | $38.70 | +11.02% | 49,593,841 |
| Sep 22, 2025 | $31.67 | $35.42 | $31.65 | $34.86 | +9.73% | 63,918,349 |
| Sep 15, 2025 | $33.24 | $33.44 | $31.73 | $31.77 | -4.48% | 59,368,999 |
| Sep 8, 2025 | $29.02 | $36.14 | $28.33 | $33.26 | +14.77% | 106,167,030 |
| Sep 2, 2025 | $29.13 | $30.06 | $28.24 | $28.98 | -0.21% | 59,825,800 |
| Aug 25, 2025 | $29.40 | $29.49 | $28.24 | $29.04 | -1.26% | 43,166,085 |
| Aug 18, 2025 | $28.87 | $30.17 | $28.56 | $29.41 | +3.23% | 71,199,010 |
| Aug 11, 2025 | $25.40 | $28.68 | $25.23 | $28.49 | +11.33% | 72,174,830 |
| Aug 4, 2025 | $25.96 | $26.80 | $25.08 | $25.59 | -1.24% | 74,900,760 |
| Jul 28, 2025 | $28.16 | $28.37 | $25.11 | $25.91 | -8.74% | 104,996,690 |
| Jul 21, 2025 | $28.08 | $29.51 | $26.25 | $28.39 | +1.57% | 176,333,560 |
| Jul 14, 2025 | $31.46 | $31.62 | $27.88 | $27.95 | -11.10% | 82,107,490 |
| Jul 7, 2025 | $33.34 | $33.83 | $31.40 | $31.44 | -5.61% | 93,969,450 |
| Jun 30, 2025 | $53.83 | $57.46 | $33.30 | $33.31 | -38.30% | 143,087,541 |
| Jun 23, 2025 | $54.59 | $55.15 | $52.93 | $53.99 | -0.75% | 25,010,016 |
| Jun 16, 2025 | $55.23 | $55.75 | $53.99 | $54.40 | -1.48% | 25,501,573 |
| Jun 9, 2025 | $55.56 | $56.10 | $54.29 | $55.22 | +0.11% | 16,774,832 |
| Jun 2, 2025 | $55.10 | $55.79 | $54.01 | $55.16 | -2.27% | 21,350,123 |
| May 26, 2025 | $58.30 | $58.51 | $55.73 | $56.44 | +0.05% | 24,394,524 |
| May 19, 2025 | $61.70 | $62.21 | $55.79 | $56.41 | -8.69% | 20,837,897 |
| May 12, 2025 | $63.40 | $64.15 | $56.79 | $61.78 | -1.61% | 30,900,712 |
| May 5, 2025 | $60.35 | $63.42 | $59.05 | $62.79 | +4.37% | 25,813,491 |
| Apr 28, 2025 | $57.95 | $60.56 | $57.71 | $60.16 | +4.28% | 30,365,163 |
| Apr 21, 2025 | $60.71 | $62.42 | $56.06 | $57.69 | -4.96% | 26,442,404 |
| Apr 14, 2025 | $63.61 | $63.86 | $58.53 | $60.70 | -4.95% | 15,130,721 |
| Apr 7, 2025 | $61.64 | $66.03 | $59.66 | $63.86 | +3.12% | 29,001,338 |
| Mar 31, 2025 | $60.10 | $65.90 | $59.71 | $61.93 | +3.15% | 25,863,201 |
| Mar 24, 2025 | $58.97 | $61.08 | $58.47 | $60.04 | +1.94% | 17,095,113 |
| Mar 17, 2025 | $57.84 | $60.00 | $57.80 | $58.90 | +1.22% | 18,851,840 |
| Mar 10, 2025 | $60.29 | $61.35 | $56.92 | $58.19 | -3.07% | 26,639,083 |
| Mar 3, 2025 | $58.33 | $60.88 | $57.79 | $60.03 | +3.22% | 22,133,467 |
| Feb 24, 2025 | $57.68 | $61.50 | $56.39 | $58.16 | +0.83% | 28,792,579 |
| Feb 18, 2025 | $57.05 | $58.87 | $55.72 | $57.68 | +1.44% | 20,305,290 |
| Feb 10, 2025 | $59.04 | $59.33 | $55.17 | $56.86 | -3.53% | 23,129,855 |
| Feb 3, 2025 | $63.80 | $66.81 | $57.90 | $58.94 | -7.95% | 29,908,992 |
| Jan 27, 2025 | $65.51 | $66.52 | $63.30 | $64.03 | -0.85% | 18,382,592 |
| Jan 21, 2025 | $62.79 | $65.75 | $62.12 | $64.58 | +3.74% | 15,614,575 |
| Jan 13, 2025 | $62.55 | $64.10 | $61.71 | $62.25 | +0.68% | 18,293,118 |
| Jan 6, 2025 | $61.76 | $63.95 | $60.38 | $61.83 | +0.57% | 19,833,117 |
| Dec 30, 2024 | $60.35 | $62.05 | $59.75 | $61.48 | +1.45% | 14,401,493 |
| Dec 23, 2024 | $59.40 | $61.27 | $58.88 | $60.60 | +1.71% | 11,699,895 |
| Dec 16, 2024 | $59.02 | $60.70 | $57.35 | $59.58 | +0.27% | 61,806,328 |
| Dec 9, 2024 | $57.00 | $60.34 | $55.03 | $59.42 | +4.69% | 30,597,359 |
| Dec 2, 2024 | $60.31 | $60.40 | $56.44 | $56.76 | -5.40% | 23,174,111 |
| Nov 25, 2024 | $60.85 | $61.91 | $59.44 | $60.00 | -0.61% | 17,794,530 |
| Nov 18, 2024 | $57.37 | $60.72 | $57.20 | $60.37 | +5.06% | 28,220,810 |
| Nov 11, 2024 | $61.42 | $62.24 | $57.25 | $57.46 | -4.47% | 33,499,191 |
| Nov 4, 2024 | $64.00 | $65.40 | $59.94 | $60.15 | -5.31% | 34,780,715 |
| Oct 28, 2024 | $63.65 | $63.92 | $60.39 | $63.52 | -1.09% | 34,405,011 |
| Oct 21, 2024 | $61.97 | $70.11 | $59.77 | $64.22 | +3.55% | 48,803,650 |
| Oct 14, 2024 | $72.47 | $73.14 | $61.62 | $62.02 | -14.38% | 35,680,739 |
| Oct 7, 2024 | $71.91 | $73.50 | $71.11 | $72.44 | +0.50% | 17,566,354 |
| Sep 30, 2024 | $74.82 | $75.35 | $71.08 | $72.08 | -3.35% | 19,805,005 |
| Sep 23, 2024 | $75.90 | $76.08 | $73.19 | $74.58 | -1.36% | 18,910,614 |
| Sep 16, 2024 | $75.97 | $77.29 | $75.15 | $75.61 | +0.35% | 23,156,327 |
| Sep 9, 2024 | $71.28 | $75.43 | $70.55 | $75.35 | +6.38% | 22,868,181 |
| Sep 3, 2024 | $78.83 | $80.59 | $70.74 | $70.83 | -10.15% | 21,667,123 |
| Aug 26, 2024 | $78.86 | $79.08 | $77.31 | $78.83 | +0.36% | 13,190,637 |
| Aug 19, 2024 | $78.30 | $79.19 | $77.82 | $78.55 | +0.56% | 11,711,006 |
| Aug 12, 2024 | $76.27 | $78.78 | $75.44 | $78.11 | +2.78% | 13,739,153 |
| Aug 5, 2024 | $77.20 | $78.44 | $74.72 | $76.00 | -2.68% | 16,720,314 |
| Jul 29, 2024 | $73.39 | $78.89 | $71.48 | $78.09 | +6.83% | 26,049,278 |
| Jul 22, 2024 | $65.92 | $74.72 | $63.45 | $73.10 | +10.36% | 27,462,146 |
| Jul 15, 2024 | $67.57 | $69.29 | $65.54 | $66.24 | -2.39% | 21,177,462 |
| Jul 8, 2024 | $66.59 | $68.33 | $65.30 | $67.86 | +2.24% | 15,834,800 |
| Jul 1, 2024 | $66.31 | $67.08 | $64.97 | $66.37 | +0.11% | 12,417,301 |
| Jun 24, 2024 | $68.35 | $68.90 | $65.82 | $66.30 | -2.40% | 26,228,571 |
| Jun 17, 2024 | $68.43 | $68.82 | $65.66 | $67.93 | -1.45% | 16,763,444 |
| Jun 10, 2024 | $69.62 | $69.99 | $66.87 | $68.93 | -1.26% | 17,677,233 |
| Jun 3, 2024 | $71.40 | $71.95 | $68.97 | $69.81 | -2.49% | 12,865,521 |
| May 28, 2024 | $74.49 | $74.58 | $66.79 | $71.59 | -4.07% | 24,713,693 |
| May 20, 2024 | $78.10 | $79.02 | $74.24 | $74.63 | -4.39% | 14,389,282 |
| May 13, 2024 | $77.71 | $78.82 | $76.55 | $78.06 | +0.35% | 16,890,448 |
| May 6, 2024 | $75.21 | $78.58 | $74.68 | $77.79 | +3.98% | 14,193,076 |
| Apr 29, 2024 | $74.34 | $75.15 | $70.06 | $74.81 | +1.09% | 24,070,824 |
| Apr 22, 2024 | $75.50 | $76.44 | $71.25 | $74.00 | -1.53% | 16,933,294 |
| Apr 15, 2024 | $75.73 | $75.73 | $71.83 | $75.15 | +6.25% | 19,708,492 |
| Apr 8, 2024 | $72.41 | $73.61 | $70.30 | $70.73 | -2.82% | 13,207,080 |
| Apr 1, 2024 | $78.27 | $78.47 | $71.24 | $72.78 | -7.26% | 17,861,371 |
| Mar 25, 2024 | $77.41 | $78.91 | $76.61 | $78.48 | +2.01% | 12,619,704 |
| Mar 18, 2024 | $75.48 | $78.97 | $74.80 | $76.93 | +1.93% | 15,995,208 |
| Mar 11, 2024 | $78.16 | $78.66 | $74.73 | $75.47 | -3.42% | 17,247,940 |
| Mar 4, 2024 | $78.01 | $79.75 | $77.03 | $78.14 | +0.21% | 13,676,495 |
| Feb 26, 2024 | $80.69 | $81.42 | $76.57 | $77.98 | -2.79% | 15,014,899 |
| Feb 20, 2024 | $78.70 | $80.70 | $78.40 | $80.22 | +1.88% | 10,730,410 |
| Feb 12, 2024 | $77.19 | $79.01 | $76.49 | $78.74 | +1.82% | 10,980,460 |
| Feb 5, 2024 | $75.30 | $77.36 | $71.48 | $77.33 | +2.55% | 18,444,439 |
| Jan 29, 2024 | $73.51 | $75.88 | $73.28 | $75.41 | +2.22% | 12,247,041 |
| Jan 22, 2024 | $74.54 | $77.29 | $71.81 | $73.77 | -0.51% | 16,630,843 |
| Jan 16, 2024 | $79.14 | $79.56 | $74.12 | $74.15 | -5.91% | 12,441,218 |
| Jan 8, 2024 | $77.59 | $79.83 | $75.32 | $78.81 | +1.85% | 14,136,698 |
| Jan 2, 2024 | $75.00 | $77.92 | $75.00 | $77.38 | +4.27% | 13,144,997 |
| Dec 26, 2023 | $73.17 | $74.58 | $72.95 | $74.21 | +1.19% | 9,059,693 |
| Dec 18, 2023 | $74.49 | $75.25 | $72.05 | $73.34 | -1.19% | 16,536,319 |
| Dec 11, 2023 | $74.03 | $77.83 | $72.86 | $74.22 | +0.61% | 25,843,601 |
| Dec 4, 2023 | $74.84 | $75.31 | $73.41 | $73.77 | -1.48% | 12,642,994 |
| Nov 27, 2023 | $74.40 | $74.97 | $68.15 | $74.88 | +0.70% | 21,733,352 |
| Nov 20, 2023 | $72.51 | $74.58 | $72.18 | $74.36 | +2.41% | 6,746,147 |
| Nov 13, 2023 | $71.96 | $74.18 | $71.63 | $72.61 | +1.03% | 12,385,932 |
| Nov 6, 2023 | $69.49 | $72.51 | $68.99 | $71.87 | +3.68% | 17,328,696 |
| Oct 30, 2023 | $67.61 | $70.10 | $67.05 | $69.32 | +2.73% | 15,325,252 |
| Oct 23, 2023 | $71.73 | $72.85 | $67.21 | $67.48 | -6.13% | 17,928,199 |
| Oct 16, 2023 | $71.46 | $73.47 | $71.00 | $71.89 | +1.15% | 14,030,852 |
| Oct 9, 2023 | $69.79 | $72.94 | $69.79 | $71.07 | +1.22% | 12,276,997 |
| Oct 2, 2023 | $68.67 | $70.52 | $67.63 | $70.21 | +1.93% | 12,609,801 |
| Sep 25, 2023 | $68.85 | $70.97 | $68.70 | $68.88 | +0.29% | 16,534,926 |
| Sep 18, 2023 | $68.12 | $69.99 | $67.20 | $68.68 | +1.28% | 15,286,992 |
| Sep 11, 2023 | $65.64 | $69.17 | $65.13 | $67.81 | +3.67% | 22,351,804 |
| Sep 5, 2023 | $61.41 | $67.13 | $61.31 | $65.41 | +6.76% | 19,413,649 |
| Aug 28, 2023 | $63.97 | $64.53 | $60.83 | $61.27 | -3.48% | 15,766,058 |
| Aug 21, 2023 | $63.86 | $64.62 | $62.92 | $63.48 | -0.35% | 11,497,909 |
| Aug 14, 2023 | $65.63 | $67.27 | $62.94 | $63.70 | -3.13% | 13,676,243 |
| Aug 7, 2023 | $66.14 | $67.21 | $65.05 | $65.76 | -0.06% | 12,445,297 |
| Jul 31, 2023 | $66.26 | $68.83 | $65.51 | $65.80 | -0.57% | 21,163,242 |
| Jul 24, 2023 | $70.51 | $71.08 | $64.93 | $66.18 | -6.30% | 18,824,415 |
| Jul 17, 2023 | $65.50 | $71.66 | $65.02 | $70.63 | +7.62% | 18,935,571 |
| Jul 10, 2023 | $66.61 | $67.89 | $63.55 | $65.63 | -1.31% | 20,077,583 |
| Jul 3, 2023 | $67.12 | $67.81 | $66.41 | $66.50 | -1.41% | 9,653,069 |
| Jun 26, 2023 | $66.30 | $67.95 | $65.38 | $67.45 | +1.69% | 12,731,942 |
| Jun 20, 2023 | $65.40 | $67.07 | $64.99 | $66.33 | +1.02% | 11,799,036 |
| Jun 12, 2023 | $68.84 | $69.82 | $63.04 | $65.66 | -4.84% | 21,823,608 |
| Jun 5, 2023 | $66.82 | $69.27 | $65.84 | $69.00 | +3.82% | 15,372,273 |
| May 30, 2023 | $61.99 | $66.68 | $61.34 | $66.46 | +5.96% | 18,461,123 |
| May 22, 2023 | $65.33 | $65.77 | $62.58 | $62.72 | -4.10% | 14,037,922 |
| May 15, 2023 | $67.42 | $67.47 | $64.97 | $65.40 | -2.64% | 12,556,066 |
| May 8, 2023 | $68.19 | $68.80 | $66.33 | $67.17 | -1.78% | 10,782,843 |
| May 1, 2023 | $68.91 | $69.42 | $66.76 | $68.39 | -0.78% | 12,612,916 |
| Apr 24, 2023 | $66.22 | $70.67 | $65.73 | $68.93 | +4.46% | 21,189,893 |
| Apr 17, 2023 | $68.01 | $69.09 | $65.28 | $65.99 | -3.06% | 15,951,336 |
| Apr 10, 2023 | $65.81 | $69.64 | $65.60 | $68.07 | +3.11% | 19,321,591 |
| Apr 3, 2023 | $64.61 | $66.71 | $63.81 | $66.02 | +4.45% | 16,232,174 |
| Mar 27, 2023 | $64.81 | $65.31 | $62.72 | $63.21 | -1.31% | 19,031,639 |
| Mar 20, 2023 | $62.95 | $65.63 | $61.71 | $64.05 | +2.40% | 19,440,543 |
| Mar 13, 2023 | $64.80 | $65.87 | $61.82 | $62.55 | -3.92% | 23,683,737 |
| Mar 6, 2023 | $69.03 | $69.82 | $64.82 | $65.10 | -5.75% | 17,164,307 |
| Feb 27, 2023 | $70.88 | $70.97 | $67.42 | $69.07 | -1.72% | 16,547,484 |
| Feb 21, 2023 | $73.12 | $73.42 | $70.13 | $70.28 | -4.20% | 12,114,627 |
| Feb 13, 2023 | $72.99 | $74.45 | $72.12 | $73.36 | +0.85% | 18,924,816 |
| Feb 6, 2023 | $71.19 | $73.92 | $68.73 | $72.74 | +2.44% | 27,799,142 |
| Jan 30, 2023 | $75.37 | $77.39 | $70.80 | $71.01 | -5.63% | 28,073,120 |
| Jan 23, 2023 | $76.39 | $77.39 | $74.77 | $75.25 | -1.18% | 15,747,738 |
| Jan 17, 2023 | $77.44 | $78.35 | $74.97 | $76.15 | -1.16% | 11,862,156 |
| Jan 9, 2023 | $78.89 | $79.98 | $75.54 | $77.04 | -2.06% | 16,924,504 |
| Jan 3, 2023 | $82.00 | $83.61 | $76.71 | $78.66 | -4.08% | 21,588,331 |
| Dec 27, 2022 | $81.95 | $82.81 | $81.13 | $82.01 | +0.47% | 7,709,626 |
| Dec 19, 2022 | $81.10 | $82.96 | $79.39 | $81.63 | +0.28% | 14,811,897 |
| Dec 12, 2022 | $86.54 | $87.19 | $79.76 | $81.40 | -5.62% | 22,696,938 |
| Dec 5, 2022 | $85.29 | $87.79 | $85.10 | $86.25 | +0.54% | 11,017,870 |
| Nov 28, 2022 | $84.86 | $87.84 | $83.81 | $85.79 | +1.10% | 21,307,621 |
| Nov 21, 2022 | $82.58 | $85.19 | $81.68 | $84.86 | +2.64% | 10,808,856 |
| Nov 14, 2022 | $82.00 | $83.37 | $79.01 | $82.68 | +0.74% | 18,619,804 |
| Nov 7, 2022 | $82.38 | $85.96 | $79.48 | $82.07 | +0.42% | 20,380,172 |
| Oct 31, 2022 | $85.31 | $86.62 | $80.83 | $81.73 | -4.74% | 14,570,903 |
| Oct 24, 2022 | $74.72 | $86.61 | $74.72 | $85.80 | +16.18% | 21,614,173 |
| Oct 17, 2022 | $75.01 | $77.26 | $73.54 | $73.85 | -0.61% | 14,870,374 |
| Oct 10, 2022 | $75.11 | $76.29 | $73.20 | $74.30 | -0.70% | 19,326,885 |
| Oct 3, 2022 | $78.44 | $81.49 | $74.07 | $74.82 | -3.84% | 20,334,672 |
| Sep 26, 2022 | $78.05 | $79.53 | $76.61 | $77.81 | -1.14% | 18,064,642 |
| Sep 19, 2022 | $83.84 | $84.98 | $76.97 | $78.71 | -6.61% | 28,192,130 |
| Sep 12, 2022 | $92.39 | $93.58 | $82.10 | $84.28 | -8.38% | 33,691,804 |
| Sep 6, 2022 | $89.34 | $92.75 | $87.39 | $91.99 | +2.15% | 12,489,273 |
| Aug 29, 2022 | $89.27 | $92.69 | $87.16 | $90.05 | +0.12% | 19,406,830 |
| Aug 22, 2022 | $96.04 | $96.98 | $89.10 | $89.94 | -7.18% | 15,027,250 |
| Aug 15, 2022 | $96.14 | $98.53 | $94.39 | $96.90 | +0.27% | 11,373,926 |
| Aug 8, 2022 | $93.25 | $96.80 | $92.95 | $96.64 | +3.86% | 10,834,791 |
| Aug 1, 2022 | $93.15 | $94.25 | $91.32 | $93.05 | +0.09% | 11,697,899 |
| Jul 25, 2022 | $91.20 | $94.58 | $91.04 | $92.97 | +2.23% | 15,502,489 |
| Jul 18, 2022 | $89.85 | $91.62 | $88.01 | $90.94 | +1.43% | 14,499,445 |
| Jul 11, 2022 | $87.15 | $89.84 | $84.15 | $89.66 | +1.87% | 13,530,051 |
| Jul 5, 2022 | $85.12 | $88.77 | $81.75 | $88.01 | +2.09% | 11,877,696 |
| Jun 27, 2022 | $83.25 | $86.98 | $82.79 | $86.21 | +3.93% | 12,480,906 |
| Jun 21, 2022 | $78.19 | $84.28 | $77.94 | $82.95 | +8.69% | 15,870,600 |
| Jun 13, 2022 | $77.99 | $79.30 | $74.86 | $76.32 | -4.01% | 19,178,965 |
| Jun 6, 2022 | $82.79 | $83.71 | $77.66 | $79.51 | -3.00% | 7,896,806 |
| May 31, 2022 | $83.92 | $84.06 | $79.89 | $81.97 | -2.89% | 11,918,512 |
| May 23, 2022 | $85.63 | $87.34 | $81.01 | $84.41 | -0.65% | 16,474,458 |
| May 16, 2022 | $83.08 | $85.98 | $80.58 | $84.96 | +3.21% | 12,836,696 |
| May 9, 2022 | $83.27 | $84.46 | $78.66 | $82.32 | -2.03% | 15,517,842 |
| May 2, 2022 | $80.99 | $85.93 | $78.13 | $84.03 | +4.32% | 15,558,994 |
| Apr 25, 2022 | $84.13 | $86.02 | $80.17 | $80.55 | -4.57% | 17,565,367 |
| Apr 18, 2022 | $86.57 | $89.92 | $84.26 | $84.41 | -2.46% | 9,875,956 |
| Apr 11, 2022 | $89.06 | $89.06 | $85.30 | $86.54 | -2.19% | 7,445,977 |
| Apr 4, 2022 | $85.37 | $89.79 | $83.69 | $88.48 | +3.47% | 12,915,090 |
| Mar 28, 2022 | $86.24 | $86.61 | $84.16 | $85.51 | -0.09% | 13,517,309 |
| Mar 21, 2022 | $87.64 | $88.61 | $82.41 | $85.59 | -2.45% | 15,883,018 |
| Mar 14, 2022 | $84.60 | $88.28 | $83.45 | $87.74 | +5.19% | 15,166,331 |
| Mar 7, 2022 | $85.84 | $86.24 | $81.34 | $83.41 | -3.07% | 12,784,037 |
| Feb 28, 2022 | $81.49 | $86.16 | $80.89 | $86.05 | +3.03% | 10,604,700 |
| Feb 22, 2022 | $82.35 | $83.65 | $79.13 | $83.52 | +1.78% | 7,867,654 |
| Feb 14, 2022 | $83.32 | $84.55 | $81.54 | $82.06 | -1.51% | 9,614,139 |
| Feb 7, 2022 | $80.66 | $86.81 | $80.09 | $83.32 | +3.41% | 13,630,802 |
| Jan 31, 2022 | $76.82 | $82.59 | $76.03 | $80.57 | +4.27% | 17,103,994 |
| Jan 24, 2022 | $76.46 | $77.88 | $74.47 | $77.27 | +0.17% | 17,425,920 |
| Jan 18, 2022 | $79.86 | $80.21 | $76.89 | $77.14 | -4.23% | 13,611,695 |
| Jan 10, 2022 | $76.69 | $80.76 | $75.59 | $80.55 | +5.51% | 19,118,620 |
| Jan 3, 2022 | $83.14 | $83.14 | $75.15 | $76.34 | -7.35% | 20,658,032 |
| Dec 27, 2021 | $84.96 | $85.20 | $82.36 | $82.40 | -2.74% | 11,559,035 |
| Dec 20, 2021 | $82.23 | $85.44 | $80.95 | $84.72 | +2.05% | 13,460,460 |
| Dec 13, 2021 | $78.90 | $84.75 | $77.42 | $83.02 | +5.83% | 36,273,754 |
| Dec 6, 2021 | $72.00 | $79.74 | $71.69 | $78.45 | +10.42% | 27,373,829 |
| Nov 29, 2021 | $73.83 | $74.26 | $69.51 | $71.05 | -3.86% | 18,271,256 |
| Nov 22, 2021 | $72.99 | $76.26 | $72.42 | $73.90 | +1.22% | 10,577,419 |
| Nov 15, 2021 | $75.68 | $77.65 | $72.63 | $73.01 | -3.76% | 23,589,737 |
| Nov 8, 2021 | $74.14 | $76.17 | $73.42 | $75.86 | +2.28% | 12,896,386 |
| Nov 1, 2021 | $70.39 | $74.92 | $68.45 | $74.17 | +4.11% | 24,965,655 |
| Oct 25, 2021 | $69.03 | $72.82 | $67.79 | $71.24 | +2.89% | 29,665,968 |
| Oct 18, 2021 | $65.11 | $69.61 | $63.99 | $69.24 | +6.00% | 18,816,266 |
| Oct 11, 2021 | $64.14 | $65.55 | $61.21 | $65.32 | +1.54% | 16,467,352 |
| Oct 4, 2021 | $63.25 | $64.62 | $60.81 | $64.33 | +2.03% | 14,837,993 |
| Sep 27, 2021 | $63.16 | $64.91 | $61.24 | $63.05 | +0.37% | 14,834,916 |
| Sep 20, 2021 | $64.04 | $64.91 | $61.98 | $62.82 | -2.82% | 15,514,566 |
| Sep 13, 2021 | $59.98 | $65.05 | $59.84 | $64.64 | +8.22% | 27,400,803 |
| Sep 7, 2021 | $64.11 | $64.36 | $59.67 | $59.73 | -7.21% | 10,642,604 |
| Aug 30, 2021 | $63.89 | $64.86 | $62.15 | $64.37 | +0.61% | 12,861,972 |
| Aug 23, 2021 | $64.77 | $65.09 | $63.33 | $63.98 | -0.51% | 11,153,763 |
| Aug 16, 2021 | $62.84 | $65.77 | $62.41 | $64.31 | +1.97% | 13,479,857 |
| Aug 9, 2021 | $66.75 | $67.05 | $62.38 | $63.07 | -5.58% | 19,299,370 |
| Aug 2, 2021 | $68.62 | $70.46 | $65.45 | $66.80 | -2.64% | 22,317,329 |
| Jul 26, 2021 | $73.17 | $73.44 | $68.25 | $68.61 | -6.60% | 20,585,007 |
| Jul 19, 2021 | $72.17 | $73.87 | $70.76 | $73.46 | +1.10% | 16,176,936 |
| Jul 12, 2021 | $73.24 | $75.59 | $72.54 | $72.66 | -1.16% | 14,031,109 |
| Jul 6, 2021 | $73.64 | $74.21 | $72.02 | $73.51 | -0.50% | 9,216,625 |
| Jun 28, 2021 | $73.64 | $74.81 | $72.45 | $73.88 | -0.03% | 14,198,579 |
| Jun 21, 2021 | $71.86 | $74.32 | $71.29 | $73.90 | +3.08% | 16,275,633 |
| Jun 14, 2021 | $70.58 | $75.25 | $68.46 | $71.69 | +1.24% | 33,205,664 |
| Jun 7, 2021 | $71.77 | $72.29 | $70.37 | $70.81 | -0.88% | 15,673,379 |
| Jun 1, 2021 | $73.87 | $74.10 | $71.13 | $71.44 | -2.93% | 13,734,405 |
| May 24, 2021 | $73.96 | $74.52 | $73.18 | $73.60 | -0.18% | 21,342,343 |
| May 17, 2021 | $69.31 | $73.96 | $69.20 | $73.73 | +6.55% | 29,145,358 |
| May 10, 2021 | $70.11 | $71.04 | $67.66 | $69.20 | -1.77% | 23,582,593 |
| May 3, 2021 | $61.45 | $70.51 | $61.45 | $70.45 | +14.11% | 28,475,975 |
| Apr 26, 2021 | $65.50 | $66.68 | $59.33 | $61.74 | -5.55% | 34,742,688 |
| Apr 19, 2021 | $64.99 | $66.12 | $63.87 | $65.37 | +0.63% | 12,366,084 |
| Apr 12, 2021 | $62.75 | $65.15 | $61.71 | $64.96 | +3.75% | 16,295,379 |
| Apr 5, 2021 | $63.84 | $64.61 | $61.30 | $62.61 | -1.01% | 16,542,486 |
| Mar 29, 2021 | $64.79 | $66.32 | $62.38 | $63.25 | -2.48% | 12,173,794 |
| Mar 22, 2021 | $63.59 | $65.28 | $63.01 | $64.86 | +0.97% | 12,743,290 |
| Mar 15, 2021 | $63.00 | $65.18 | $61.26 | $64.24 | +2.13% | 16,556,059 |
| Mar 8, 2021 | $60.96 | $62.99 | $60.22 | $62.90 | +3.93% | 15,793,411 |
| Mar 1, 2021 | $59.01 | $60.68 | $58.37 | $60.52 | +3.38% | 18,117,756 |
| Feb 22, 2021 | $57.50 | $60.27 | $57.16 | $58.54 | +0.98% | 17,967,492 |
| Feb 16, 2021 | $59.40 | $59.51 | $57.71 | $57.97 | -2.08% | 13,671,013 |
| Feb 8, 2021 | $59.17 | $62.33 | $57.77 | $59.20 | +0.54% | 22,213,993 |
| Feb 1, 2021 | $60.25 | $61.20 | $58.57 | $58.88 | -2.35% | 15,636,737 |
| Jan 25, 2021 | $61.37 | $62.16 | $57.80 | $60.30 | -1.97% | 20,078,070 |
| Jan 19, 2021 | $64.60 | $64.84 | $61.48 | $61.51 | -3.88% | 15,040,444 |
| Jan 11, 2021 | $66.85 | $69.82 | $63.51 | $63.99 | -6.19% | 14,295,910 |
| Jan 4, 2021 | $60.61 | $70.26 | $59.91 | $68.21 | +13.63% | 29,185,991 |
| Dec 28, 2020 | $58.32 | $60.45 | $57.91 | $60.03 | +3.46% | 9,104,762 |
| Dec 21, 2020 | $59.75 | $60.06 | $57.56 | $58.02 | -5.12% | 17,025,377 |
| Dec 14, 2020 | $61.40 | $62.40 | $59.53 | $61.15 | +0.72% | 26,379,672 |
| Dec 7, 2020 | $64.27 | $65.55 | $59.97 | $60.71 | -6.02% | 18,592,473 |
| Nov 30, 2020 | $63.28 | $64.61 | $61.42 | $64.60 | +2.26% | 16,235,608 |
| Nov 23, 2020 | $63.25 | $65.14 | $61.90 | $63.17 | +0.33% | 12,246,855 |
| Nov 16, 2020 | $69.85 | $69.85 | $62.23 | $62.96 | -8.82% | 14,524,723 |
| Nov 9, 2020 | $69.85 | $72.31 | $67.85 | $69.05 | +1.65% | 20,385,507 |
| Nov 2, 2020 | $60.02 | $68.30 | $59.84 | $67.93 | +14.94% | 30,146,370 |
| Oct 26, 2020 | $66.67 | $67.01 | $58.19 | $59.10 | -12.34% | 19,713,345 |
| Oct 19, 2020 | $66.30 | $68.64 | $65.21 | $67.42 | +1.83% | 9,489,187 |
| Oct 12, 2020 | $64.69 | $66.85 | $63.89 | $66.21 | +3.13% | 12,755,644 |
| Oct 5, 2020 | $60.49 | $65.26 | $60.28 | $64.20 | +7.04% | 15,329,965 |
| Sep 28, 2020 | $56.21 | $60.91 | $55.24 | $59.98 | +8.25% | 18,540,443 |
| Sep 21, 2020 | $58.00 | $58.03 | $53.60 | $55.41 | -9.36% | 28,195,024 |
| Sep 14, 2020 | $56.70 | $61.34 | $56.70 | $61.13 | +8.31% | 18,831,554 |
| Sep 8, 2020 | $59.34 | $59.47 | $55.67 | $56.44 | -5.41% | 11,606,810 |
| Aug 31, 2020 | $60.38 | $62.78 | $58.56 | $59.67 | -1.34% | 14,484,623 |
| Aug 24, 2020 | $62.80 | $62.80 | $58.37 | $60.48 | -3.19% | 16,828,906 |
| Aug 17, 2020 | $64.54 | $64.99 | $61.91 | $62.47 | -3.36% | 11,070,871 |
| Aug 10, 2020 | $64.38 | $65.34 | $62.72 | $64.64 | +0.56% | 12,339,032 |
| Aug 3, 2020 | $65.65 | $65.92 | $62.31 | $64.28 | -1.49% | 14,277,577 |
| Jul 27, 2020 | $66.81 | $67.37 | $63.83 | $65.25 | -3.35% | 18,715,428 |
| Jul 20, 2020 | $66.43 | $68.45 | $64.39 | $67.51 | +1.87% | 13,468,264 |
| Jul 13, 2020 | $63.00 | $66.93 | $62.93 | $66.27 | +5.46% | 13,541,848 |
| Jul 6, 2020 | $67.53 | $67.55 | $62.18 | $62.84 | -5.53% | 14,072,522 |
| Jun 29, 2020 | $59.85 | $67.63 | $59.57 | $66.52 | +11.33% | 19,060,447 |
| Jun 22, 2020 | $63.87 | $64.44 | $59.58 | $59.75 | -6.96% | 40,177,198 |
| Jun 15, 2020 | $60.43 | $65.36 | $59.54 | $64.22 | +3.68% | 20,251,296 |
| Jun 8, 2020 | $64.36 | $67.26 | $59.65 | $61.94 | -4.87% | 21,776,116 |
| Jun 1, 2020 | $66.04 | $67.23 | $63.34 | $65.11 | -1.72% | 17,324,526 |
| May 26, 2020 | $66.05 | $67.84 | $62.37 | $66.25 | +2.17% | 15,684,681 |
| May 18, 2020 | $69.50 | $70.62 | $64.15 | $64.84 | -5.62% | 15,654,668 |
| May 11, 2020 | $65.39 | $69.00 | $63.84 | $68.70 | +4.28% | 17,811,705 |
| May 4, 2020 | $64.92 | $68.68 | $63.86 | $65.88 | +1.40% | 12,998,579 |
| Apr 27, 2020 | $71.38 | $72.45 | $63.79 | $64.97 | -7.95% | 26,791,057 |
| Apr 20, 2020 | $70.36 | $70.75 | $65.78 | $70.58 | -1.00% | 20,318,069 |
| Apr 13, 2020 | $65.92 | $74.70 | $63.82 | $71.29 | +7.33% | 26,057,619 |
| Apr 6, 2020 | $56.99 | $68.63 | $56.37 | $66.42 | +21.65% | 21,491,090 |
| Mar 30, 2020 | $55.24 | $59.91 | $53.83 | $54.60 | -0.91% | 24,080,853 |
| Mar 23, 2020 | $47.97 | $58.61 | $44.81 | $55.10 | +12.79% | 33,106,138 |
| Mar 16, 2020 | $56.77 | $58.52 | $43.96 | $48.85 | -23.16% | 37,367,942 |
| Mar 9, 2020 | $53.94 | $63.97 | $51.87 | $63.57 | +8.56% | 42,897,360 |
| Mar 2, 2020 | $53.51 | $63.39 | $51.55 | $58.56 | +10.45% | 50,997,557 |
| Feb 24, 2020 | $62.37 | $63.46 | $50.46 | $53.02 | -19.04% | 42,607,030 |
| Feb 18, 2020 | $65.03 | $67.45 | $64.78 | $65.49 | +0.85% | 21,081,341 |
| Feb 10, 2020 | $63.15 | $67.07 | $62.50 | $64.94 | +2.82% | 23,669,510 |
| Feb 3, 2020 | $63.31 | $66.34 | $60.50 | $63.16 | +0.56% | 31,811,979 |
| Jan 27, 2020 | $65.62 | $65.88 | $62.19 | $62.81 | -5.70% | 41,168,077 |
| Jan 21, 2020 | $64.23 | $68.64 | $64.21 | $66.61 | +3.21% | 30,704,202 |
| Jan 13, 2020 | $64.31 | $65.18 | $62.83 | $64.54 | +0.09% | 19,248,338 |
| Jan 6, 2020 | $61.05 | $64.99 | $60.95 | $64.48 | +5.43% | 16,966,967 |
| Dec 30, 2019 | $63.78 | $63.79 | $60.74 | $61.16 | -3.91% | 14,296,844 |
| Dec 23, 2019 | $62.29 | $63.67 | $61.75 | $63.65 | +2.78% | 8,754,351 |
| Dec 16, 2019 | $58.06 | $63.49 | $57.64 | $61.93 | +7.31% | 26,412,387 |
| Dec 9, 2019 | $61.18 | $61.22 | $57.05 | $57.71 | -5.36% | 21,128,606 |
| Dec 2, 2019 | $60.32 | $61.29 | $58.53 | $60.98 | +0.84% | 16,702,912 |
| Nov 25, 2019 | $59.69 | $61.29 | $59.59 | $60.47 | +1.72% | 12,688,347 |
| Nov 18, 2019 | $57.88 | $60.37 | $57.88 | $59.45 | +3.28% | 26,269,413 |
| Nov 11, 2019 | $54.59 | $58.18 | $53.71 | $57.56 | +4.54% | 27,315,552 |
| Nov 4, 2019 | $52.39 | $55.11 | $50.81 | $55.06 | +5.62% | 25,841,419 |
| Oct 28, 2019 | $48.25 | $54.44 | $48.10 | $52.13 | +8.09% | 35,980,802 |
| Oct 21, 2019 | $47.20 | $49.58 | $45.22 | $48.23 | +2.88% | 30,063,181 |
| Oct 14, 2019 | $44.12 | $47.29 | $43.71 | $46.88 | +5.90% | 24,116,907 |
| Oct 7, 2019 | $43.51 | $45.24 | $42.63 | $44.27 | +1.61% | 24,795,645 |
| Sep 30, 2019 | $43.09 | $43.73 | $41.62 | $43.57 | +0.93% | 26,496,687 |
| Sep 23, 2019 | $46.12 | $46.76 | $42.77 | $43.17 | -6.94% | 22,395,453 |
| Sep 16, 2019 | $45.15 | $47.17 | $45.15 | $46.39 | +2.18% | 25,726,787 |
| Sep 9, 2019 | $45.91 | $47.53 | $44.81 | $45.40 | -1.07% | 24,974,613 |
| Sep 3, 2019 | $46.22 | $46.67 | $45.50 | $45.89 | -1.57% | 11,570,948 |
| Aug 26, 2019 | $45.10 | $47.01 | $44.53 | $46.62 | +4.25% | 23,102,604 |
| Aug 19, 2019 | $48.67 | $48.67 | $44.50 | $44.72 | -6.85% | 23,094,385 |
| Aug 12, 2019 | $48.36 | $50.00 | $47.06 | $48.01 | -1.42% | 20,614,298 |
| Aug 5, 2019 | $50.22 | $50.51 | $47.03 | $48.70 | -4.45% | 29,561,721 |
| Jul 29, 2019 | $53.36 | $54.28 | $50.12 | $50.97 | -4.59% | 22,995,814 |
| Jul 22, 2019 | $52.75 | $53.90 | $50.39 | $53.42 | +1.44% | 27,100,214 |
| Jul 15, 2019 | $54.73 | $54.89 | $52.22 | $52.66 | -3.39% | 19,311,550 |
| Jul 8, 2019 | $51.29 | $54.60 | $49.96 | $54.51 | +5.89% | 27,408,337 |
| Jul 1, 2019 | $53.05 | $53.17 | $50.45 | $51.48 | -1.83% | 17,120,487 |
| Jun 24, 2019 | $56.36 | $56.70 | $51.27 | $52.44 | -6.97% | 30,970,282 |
| Jun 17, 2019 | $53.65 | $56.71 | $53.59 | $56.37 | +5.27% | 27,830,713 |
| Jun 10, 2019 | $54.74 | $55.55 | $53.06 | $53.55 | -1.22% | 28,692,177 |
| Jun 3, 2019 | $53.50 | $54.58 | $51.11 | $54.21 | -6.13% | 70,118,019 |
| May 28, 2019 | $56.89 | $58.24 | $54.92 | $57.75 | +1.55% | 27,426,027 |
| May 20, 2019 | $55.62 | $57.51 | $54.58 | $56.87 | +1.48% | 35,619,444 |
| May 13, 2019 | $53.85 | $56.53 | $53.38 | $56.04 | +1.80% | 66,339,910 |
| May 6, 2019 | $51.41 | $57.45 | $51.35 | $55.05 | +4.68% | 70,646,249 |
| Apr 29, 2019 | $52.51 | $52.94 | $49.40 | $52.59 | -0.08% | 43,306,726 |
| Apr 22, 2019 | $48.41 | $52.67 | $46.85 | $52.63 | +9.19% | 49,802,751 |
| Apr 15, 2019 | $53.07 | $53.98 | $45.44 | $48.20 | -8.92% | 56,121,127 |
| Apr 8, 2019 | $55.84 | $58.25 | $52.36 | $52.92 | -5.23% | 48,691,476 |
| Apr 1, 2019 | $53.67 | $56.15 | $53.06 | $55.84 | +5.16% | 35,142,550 |
| Mar 25, 2019 | $57.04 | $58.15 | $49.56 | $53.10 | -7.07% | 59,486,852 |
| Mar 18, 2019 | $59.21 | $60.59 | $57.05 | $57.14 | -3.40% | 14,463,962 |
| Mar 11, 2019 | $56.81 | $60.32 | $56.10 | $59.15 | +4.58% | 16,680,215 |
| Mar 4, 2019 | $61.29 | $61.76 | $55.90 | $56.56 | -7.79% | 20,103,810 |
| Feb 25, 2019 | $64.35 | $64.50 | $59.93 | $61.34 | -4.17% | 15,604,251 |
| Feb 19, 2019 | $64.66 | $65.48 | $63.19 | $64.01 | -1.48% | 10,374,991 |
| Feb 11, 2019 | $62.95 | $65.25 | $61.57 | $64.97 | +3.29% | 12,725,928 |
| Feb 4, 2019 | $65.84 | $69.25 | $60.92 | $62.90 | -4.54% | 23,945,790 |
| Jan 28, 2019 | $63.87 | $66.09 | $63.12 | $65.89 | +2.16% | 14,467,664 |
| Jan 22, 2019 | $62.83 | $64.64 | $62.06 | $64.50 | +1.88% | 8,178,398 |
| Jan 14, 2019 | $59.70 | $63.84 | $59.53 | $63.31 | +5.53% | 18,049,068 |
| Jan 7, 2019 | $56.82 | $60.39 | $56.82 | $59.99 | +5.68% | 19,457,906 |
| Dec 31, 2018 | $56.82 | $57.80 | $54.86 | $56.77 | +0.65% | 12,776,328 |
| Dec 24, 2018 | $55.67 | $57.71 | $54.25 | $56.40 | +0.26% | 10,829,776 |
| Dec 17, 2018 | $59.60 | $61.62 | $56.08 | $56.26 | -11.78% | 35,114,108 |
| Dec 10, 2018 | $66.77 | $68.44 | $63.17 | $63.77 | -4.27% | 15,463,854 |
| Dec 3, 2018 | $71.87 | $74.49 | $65.60 | $66.61 | -6.35% | 15,317,226 |
| Nov 26, 2018 | $68.41 | $71.42 | $67.27 | $71.13 | +4.45% | 14,577,560 |
| Nov 19, 2018 | $67.75 | $133.53 | $64.14 | $68.10 | +0.14% | 10,393,824 |
| Nov 12, 2018 | $71.06 | $71.24 | $66.32 | $68.00 | -4.43% | 13,262,404 |
| Nov 5, 2018 | $64.74 | $72.18 | $64.60 | $71.16 | +10.05% | 17,526,670 |
| Oct 29, 2018 | $64.13 | $66.70 | $61.48 | $64.66 | +1.62% | 16,879,322 |
| Oct 22, 2018 | $71.30 | $71.94 | $62.54 | $63.63 | -10.88% | 28,752,446 |
| Oct 15, 2018 | $70.53 | $73.50 | $69.46 | $71.39 | +1.39% | 11,051,664 |
| Oct 8, 2018 | $71.97 | $72.27 | $69.13 | $70.41 | -2.19% | 14,453,264 |
| Oct 1, 2018 | $72.61 | $73.21 | $71.33 | $71.99 | -0.56% | 10,001,874 |
| Sep 24, 2018 | $71.30 | $72.52 | $70.69 | $72.39 | +1.45% | 9,860,404 |
| Sep 17, 2018 | $72.88 | $72.90 | $70.57 | $71.36 | -1.74% | 12,422,120 |
| Sep 10, 2018 | $72.82 | $73.16 | $71.25 | $72.62 | -0.55% | 10,303,524 |
| Sep 4, 2018 | $73.20 | $74.12 | $71.95 | $73.03 | -0.29% | 9,112,066 |
| Aug 27, 2018 | $72.98 | $73.97 | $72.50 | $73.24 | +0.85% | 9,101,490 |
| Aug 20, 2018 | $71.71 | $72.68 | $71.00 | $72.62 | +1.06% | 9,512,260 |
| Aug 13, 2018 | $69.26 | $72.69 | $69.13 | $71.86 | +3.77% | 14,238,128 |
| Aug 6, 2018 | $66.95 | $69.97 | $66.83 | $69.25 | +2.71% | 13,192,222 |
| Jul 30, 2018 | $65.95 | $67.64 | $64.53 | $67.42 | +2.08% | 11,321,646 |
| Jul 23, 2018 | $67.70 | $68.15 | $64.55 | $66.04 | -2.49% | 18,507,032 |
| Jul 16, 2018 | $67.17 | $68.06 | $65.40 | $67.73 | +0.68% | 11,088,026 |
| Jul 9, 2018 | $64.89 | $67.35 | $64.22 | $67.27 | +4.16% | 13,097,700 |
| Jul 2, 2018 | $61.41 | $64.61 | $60.51 | $64.58 | +4.83% | 8,733,470 |
| Jun 25, 2018 | $62.79 | $62.97 | $60.13 | $61.61 | -1.90% | 13,970,618 |
| Jun 18, 2018 | $61.74 | $63.15 | $61.30 | $62.80 | +1.48% | 18,595,574 |
| Jun 11, 2018 | $60.00 | $63.02 | $59.91 | $61.89 | +3.31% | 20,176,830 |
| Jun 4, 2018 | $58.79 | $59.92 | $58.25 | $59.91 | +1.91% | 9,814,226 |
| May 29, 2018 | $58.84 | $59.44 | $57.67 | $58.79 | -0.72% | 13,026,742 |
| May 21, 2018 | $58.00 | $59.47 | $57.50 | $59.21 | +2.63% | 11,698,236 |
| May 14, 2018 | $57.25 | $57.90 | $56.13 | $57.69 | +0.82% | 11,745,628 |
| May 7, 2018 | $58.55 | $58.93 | $55.68 | $57.22 | -1.89% | 17,033,172 |
| Apr 30, 2018 | $54.25 | $58.44 | $53.53 | $58.33 | +5.88% | 53,573,278 |
| Apr 23, 2018 | $55.39 | $55.53 | $53.48 | $55.09 | -0.42% | 16,012,960 |
| Apr 16, 2018 | $53.83 | $56.94 | $53.48 | $55.32 | +3.74% | 13,484,258 |
| Apr 9, 2018 | $53.64 | $54.53 | $52.66 | $53.32 | -0.36% | 9,542,870 |
| Apr 2, 2018 | $53.74 | $54.57 | $52.14 | $53.52 | +0.15% | 17,457,824 |
| Mar 26, 2018 | $51.46 | $53.53 | $50.00 | $53.44 | +5.32% | 11,466,468 |
| Mar 19, 2018 | $52.52 | $52.73 | $50.64 | $50.74 | -3.92% | 17,470,834 |
| Mar 12, 2018 | $51.17 | $53.42 | $50.14 | $52.81 | +2.87% | 16,548,956 |
| Mar 5, 2018 | $50.25 | $51.34 | $49.74 | $51.33 | +1.87% | 10,096,724 |
| Feb 26, 2018 | $50.31 | $52.08 | $49.26 | $50.39 | +0.33% | 9,839,942 |
| Feb 20, 2018 | $49.94 | $51.17 | $49.46 | $50.23 | +0.23% | 8,422,574 |
| Feb 12, 2018 | $51.29 | $51.97 | $48.81 | $50.11 | -1.42% | 15,217,926 |
| Feb 5, 2018 | $51.65 | $53.55 | $48.95 | $50.83 | -2.01% | 27,020,766 |
| Jan 29, 2018 | $55.59 | $56.21 | $51.76 | $51.88 | -6.36% | 14,957,528 |
| Jan 22, 2018 | $55.83 | $56.17 | $54.90 | $55.40 | +0.12% | 8,923,448 |
| Jan 16, 2018 | $55.25 | $55.98 | $54.32 | $55.34 | +1.09% | 9,445,438 |
| Jan 8, 2018 | $52.70 | $54.85 | $51.70 | $54.74 | +3.78% | 9,237,322 |
| Jan 2, 2018 | $50.35 | $53.01 | $49.54 | $52.75 | +4.57% | 9,488,672 |
| Dec 26, 2017 | $51.15 | $51.98 | $50.42 | $50.44 | -1.25% | 5,256,116 |
| Dec 18, 2017 | $47.68 | $52.33 | $47.67 | $51.08 | +7.70% | 18,319,736 |
| Dec 11, 2017 | $50.59 | $51.19 | $47.35 | $47.43 | -6.39% | 20,351,496 |
| Dec 4, 2017 | $51.35 | $51.58 | $48.72 | $50.67 | +0.24% | 15,173,218 |
| Nov 27, 2017 | $48.35 | $51.50 | $48.22 | $50.55 | +4.04% | 13,486,634 |
| Nov 20, 2017 | $47.62 | $49.33 | $46.58 | $48.59 | +2.13% | 8,430,874 |
| Nov 13, 2017 | $46.56 | $48.47 | $45.03 | $47.57 | +1.56% | 12,801,006 |
| Nov 6, 2017 | $48.13 | $48.65 | $45.79 | $46.84 | -2.45% | 9,326,498 |
| Oct 30, 2017 | $47.05 | $48.75 | $46.47 | $48.02 | +1.72% | 14,177,958 |
| Oct 23, 2017 | $48.62 | $49.19 | $44.54 | $47.21 | -2.17% | 27,156,952 |
| Oct 16, 2017 | $45.28 | $48.47 | $45.06 | $48.25 | +6.56% | 20,581,018 |
| Oct 9, 2017 | $48.80 | $48.98 | $41.78 | $45.28 | -7.60% | 29,137,254 |
| Oct 2, 2017 | $48.57 | $49.14 | $47.92 | $49.01 | +1.28% | 12,368,404 |
| Sep 25, 2017 | $46.00 | $48.97 | $45.13 | $48.39 | +4.93% | 20,962,902 |
| Sep 18, 2017 | $47.98 | $48.00 | $43.63 | $46.11 | -3.92% | 26,648,236 |
| Sep 11, 2017 | $45.00 | $49.36 | $44.81 | $47.99 | +7.19% | 19,947,254 |
| Sep 5, 2017 | $44.12 | $44.98 | $43.69 | $44.77 | +1.04% | 8,065,366 |
| Aug 28, 2017 | $43.00 | $44.48 | $42.45 | $44.31 | +3.17% | 8,690,610 |
| Aug 21, 2017 | $41.82 | $43.44 | $41.72 | $42.95 | +2.89% | 9,836,898 |
| Aug 14, 2017 | $41.57 | $42.46 | $41.10 | $41.75 | +1.64% | 11,681,492 |
| Aug 7, 2017 | $41.20 | $41.71 | $40.50 | $41.07 | -0.29% | 8,785,778 |
| Jul 31, 2017 | $41.34 | $42.06 | $39.53 | $41.19 | -0.37% | 16,923,432 |
| Jul 24, 2017 | $42.37 | $43.97 | $40.32 | $41.35 | -2.41% | 19,574,920 |
| Jul 17, 2017 | $41.49 | $43.01 | $41.31 | $42.37 | +2.33% | 15,341,118 |
| Jul 10, 2017 | $40.56 | $41.69 | $40.37 | $41.40 | +1.90% | 15,053,558 |
| Jul 3, 2017 | $40.00 | $41.06 | $39.69 | $40.63 | +1.73% | 9,324,358 |
| Jun 26, 2017 | $42.08 | $42.42 | $39.28 | $39.94 | -5.07% | 15,292,184 |
| Jun 19, 2017 | $39.29 | $42.90 | $38.99 | $42.08 | +7.02% | 22,840,986 |
| Jun 12, 2017 | $38.69 | $39.75 | $37.37 | $39.32 | +1.46% | 14,404,438 |
| Jun 5, 2017 | $37.56 | $39.32 | $37.47 | $38.75 | +3.07% | 13,303,436 |
| May 30, 2017 | $37.29 | $37.88 | $36.07 | $37.60 | +0.83% | 17,083,080 |
| May 22, 2017 | $36.79 | $37.82 | $36.41 | $37.29 | -0.67% | 14,688,788 |
| May 15, 2017 | $38.18 | $38.49 | $37.27 | $37.54 | -0.79% | 15,039,726 |
| May 8, 2017 | $38.50 | $38.80 | $37.60 | $37.84 | -1.57% | 16,197,902 |
| May 1, 2017 | $37.20 | $38.80 | $37.03 | $38.44 | +3.33% | 20,586,746 |
| Apr 24, 2017 | $35.78 | $37.72 | $35.47 | $37.20 | +5.32% | 25,800,190 |
| Apr 17, 2017 | $35.29 | $36.24 | $35.13 | $35.32 | +0.11% | 13,081,106 |
| Apr 10, 2017 | $35.52 | $36.16 | $35.02 | $35.28 | -0.68% | 7,578,092 |
| Apr 3, 2017 | $35.66 | $36.15 | $34.60 | $35.52 | -0.31% | 15,311,340 |
| Mar 27, 2017 | $34.80 | $36.17 | $34.73 | $35.63 | +3.68% | 25,710,896 |
| Mar 20, 2017 | $34.21 | $34.74 | $32.52 | $34.37 | +0.20% | 26,058,668 |
| Mar 13, 2017 | $34.26 | $34.85 | $33.71 | $34.30 | +0.23% | 20,240,170 |
| Mar 6, 2017 | $35.22 | $35.64 | $34.07 | $34.22 | -3.58% | 18,297,196 |
| Feb 27, 2017 | $35.37 | $36.62 | $35.03 | $35.49 | +0.51% | 16,263,170 |
| Feb 21, 2017 | $33.89 | $35.49 | $33.81 | $35.31 | +4.44% | 10,213,498 |
| Feb 13, 2017 | $34.77 | $35.95 | $33.44 | $33.81 | -2.58% | 21,492,038 |
| Feb 6, 2017 | $32.32 | $34.83 | $31.56 | $34.70 | +7.23% | 25,168,516 |
| Jan 30, 2017 | $31.93 | $32.50 | $31.18 | $32.36 | +1.44% | 12,852,382 |
| Jan 23, 2017 | $31.67 | $32.45 | $30.69 | $31.90 | +0.77% | 14,818,532 |
| Jan 17, 2017 | $31.25 | $31.72 | $30.71 | $31.66 | +1.05% | 9,972,974 |
| Jan 9, 2017 | $30.43 | $31.53 | $30.43 | $31.33 | +2.64% | 14,938,732 |
| Jan 3, 2017 | $28.62 | $30.70 | $28.00 | $30.52 | +8.02% | 13,613,648 |
| Dec 27, 2016 | $29.28 | $29.57 | $27.95 | $28.26 | -3.63% | 7,548,400 |
| Dec 19, 2016 | $28.15 | $29.90 | $28.00 | $29.32 | +3.75% | 14,473,728 |
| Dec 12, 2016 | $28.24 | $28.97 | $27.20 | $28.26 | -0.49% | 24,541,682 |
| Dec 5, 2016 | $28.85 | $29.02 | $27.63 | $28.40 | -1.18% | 24,219,708 |
| Nov 28, 2016 | $28.35 | $29.34 | $27.67 | $28.74 | +1.25% | 19,595,458 |
| Nov 21, 2016 | $28.59 | $29.04 | $27.64 | $28.39 | -0.23% | 11,892,432 |
| Nov 14, 2016 | $25.70 | $28.98 | $25.60 | $28.45 | – | 31,766,842 |
Seasonality
CNC 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 | 3.2% | -2.5% | -1.3% | 7.2% | 3.1% | 0.9% | -2.7% | 0.4% | 0.8% | 2.7% | 5.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.3% | 3.6% | -27.0% | 64.0% | 11.0% | 7.7% | -3.1% | 3.4% | -3.5% | 10.2% | ||
| 2025 | 5.7% | -9.2% | 4.4% | -1.4% | -5.7% | -3.8% | -52.0% | 11.4% | 22.9% | -0.9% | 11.2% | 4.6% |
| 2024 | 1.5% | 4.1% | 0.1% | -6.9% | -2.0% | -7.4% | 16.0% | 2.5% | -4.5% | -17.3% | -3.6% | 1.0% |
| 2023 | -7.0% | -10.3% | -7.6% | 9.0% | -9.5% | 8.1% | 0.9% | -9.5% | 11.7% | 0.1% | 6.8% | 0.7% |
| 2022 | -5.6% | 6.3% | 1.9% | -4.3% | 1.1% | 3.9% | 9.9% | -3.5% | -13.3% | 9.4% | 2.3% | -5.8% |
| 2021 | 0.4% | -2.9% | 9.2% | -3.4% | 19.2% | -0.9% | -5.9% | -8.2% | -1.1% | 14.3% | 0.2% | 15.4% |
| 2020 | -0.1% | -15.6% | 12.1% | 12.1% | -0.5% | -4.1% | 2.7% | -6.0% | -4.9% | 1.3% | 4.3% | -2.6% |
| 2019 | 13.2% | -6.7% | -12.8% | -2.9% | 12.0% | -9.2% | -0.7% | -10.5% | -7.2% | 22.7% | 13.9% | 4.0% |
| 2018 | 6.3% | -5.4% | 5.4% | 1.6% | 7.9% | 5.2% | 5.8% | 12.4% | -1.2% | -10.0% | 9.2% | -18.9% |
| 2017 | 12.0% | 11.4% | 1.1% | 4.4% | -2.4% | 10.0% | -0.6% | 11.9% | 8.9% | -3.2% | 9.0% | -1.2% |