Canadian National Railway Co (CNI) stock
CNINYSERailroads, Line-Haul OperatingFiscal year ends December 31
$123.69−0.37 (-0.30%)
Close on Oct 30, 2026Market cap $76.00BP/E 22.9Yield 2.05%
Price history
Canadian National Railway share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.69
-0.30% on the day
52-week range
$90.74 – $131.55
-6.0% from the high
Change over 52 weeks
+32.6%
From $93.30 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $123.57 | $128.06 | $122.02 | $123.69 | +0.44% | 6,802,101 |
| Oct 19, 2026 | $120.81 | $125.59 | $119.45 | $123.15 | +1.12% | 6,031,401 |
| Oct 12, 2026 | $117.60 | $122.60 | $117.42 | $121.79 | +3.40% | 4,183,116 |
| Oct 5, 2026 | $119.60 | $120.12 | $115.00 | $117.78 | -1.66% | 4,689,993 |
| Sep 28, 2026 | $120.70 | $121.54 | $116.58 | $119.77 | -0.96% | 5,445,033 |
| Sep 21, 2026 | $119.02 | $121.18 | $116.72 | $120.93 | +1.66% | 6,625,094 |
| Sep 14, 2026 | $122.11 | $123.09 | $118.24 | $118.95 | -2.70% | 5,393,895 |
| Sep 8, 2026 | $122.48 | $123.66 | $120.29 | $122.25 | -0.91% | 5,005,824 |
| Aug 31, 2026 | $125.77 | $126.00 | $119.62 | $123.37 | -2.10% | 11,777,242 |
| Aug 24, 2026 | $129.35 | $129.75 | $125.00 | $126.01 | -2.95% | 4,502,562 |
| Aug 17, 2026 | $126.41 | $130.12 | $126.13 | $129.84 | +2.37% | 5,352,864 |
| Aug 10, 2026 | $125.89 | $128.42 | $124.70 | $126.84 | +0.19% | 5,529,139 |
| Aug 3, 2026 | $127.18 | $128.04 | $124.15 | $126.60 | -0.48% | 7,527,966 |
| Jul 27, 2026 | $130.47 | $130.99 | $126.36 | $127.21 | -1.75% | 9,658,040 |
| Jul 20, 2026 | $128.99 | $131.55 | $125.13 | $129.48 | +0.35% | 9,200,904 |
| Jul 13, 2026 | $125.53 | $129.53 | $123.16 | $129.03 | +3.72% | 8,239,393 |
| Jul 6, 2026 | $121.09 | $125.26 | $120.93 | $124.40 | +2.34% | 6,489,725 |
| Jun 29, 2026 | $120.44 | $122.07 | $118.97 | $121.56 | +0.83% | 5,075,495 |
| Jun 22, 2026 | $113.29 | $120.86 | $113.16 | $120.56 | +6.29% | 9,248,720 |
| Jun 15, 2026 | $119.55 | $119.85 | $112.50 | $113.43 | -4.66% | 6,092,235 |
| Jun 8, 2026 | $120.37 | $121.90 | $117.52 | $118.98 | -1.16% | 13,429,628 |
| Jun 1, 2026 | $118.16 | $122.48 | $117.64 | $120.38 | +1.54% | 6,465,916 |
| May 26, 2026 | $115.13 | $119.87 | $114.24 | $118.55 | +3.77% | 6,092,700 |
| May 18, 2026 | $112.15 | $115.56 | $111.73 | $114.24 | +2.19% | 4,632,578 |
| May 11, 2026 | $111.04 | $113.79 | $109.32 | $111.79 | +0.13% | 5,869,643 |
| May 4, 2026 | $110.90 | $113.00 | $108.90 | $111.64 | -0.29% | 5,091,770 |
| Apr 27, 2026 | $114.71 | $115.80 | $107.00 | $111.96 | -2.30% | 10,880,392 |
| Apr 20, 2026 | $110.40 | $115.15 | $109.28 | $114.60 | +3.91% | 5,905,159 |
| Apr 13, 2026 | $109.41 | $112.06 | $108.73 | $110.29 | +0.18% | 5,550,362 |
| Apr 6, 2026 | $103.56 | $111.51 | $103.51 | $110.09 | +5.67% | 7,699,826 |
| Mar 30, 2026 | $101.86 | $104.71 | $100.37 | $104.18 | +2.71% | 5,281,011 |
| Mar 23, 2026 | $99.91 | $102.64 | $99.22 | $101.43 | +3.07% | 6,846,438 |
| Mar 16, 2026 | $105.91 | $107.00 | $97.98 | $98.41 | -6.29% | 11,392,628 |
| Mar 9, 2026 | $105.36 | $108.41 | $103.23 | $105.02 | -1.65% | 11,949,998 |
| Mar 2, 2026 | $111.20 | $113.09 | $105.67 | $106.78 | -4.82% | 7,648,290 |
| Feb 23, 2026 | $110.63 | $112.48 | $108.79 | $112.19 | +1.57% | 7,523,086 |
| Feb 17, 2026 | $107.31 | $110.93 | $106.79 | $110.46 | +2.66% | 9,692,714 |
| Feb 9, 2026 | $101.54 | $107.77 | $100.90 | $107.60 | +6.08% | 10,629,318 |
| Feb 2, 2026 | $95.11 | $101.45 | $94.06 | $101.43 | +5.41% | 11,095,588 |
| Jan 26, 2026 | $100.01 | $101.72 | $96.14 | $96.22 | -3.64% | 9,692,584 |
| Jan 20, 2026 | $100.26 | $100.87 | $97.12 | $99.85 | -0.26% | 4,784,134 |
| Jan 12, 2026 | $98.89 | $100.12 | $96.96 | $100.11 | +1.17% | 6,444,978 |
| Jan 5, 2026 | $99.80 | $101.85 | $96.39 | $98.95 | -1.35% | 5,398,543 |
| Dec 29, 2025 | $98.69 | $100.66 | $98.49 | $100.30 | +1.63% | 3,027,754 |
| Dec 22, 2025 | $98.68 | $99.00 | $97.87 | $98.69 | +0.50% | 2,876,599 |
| Dec 15, 2025 | $98.10 | $100.24 | $96.43 | $98.20 | +0.32% | 7,339,789 |
| Dec 8, 2025 | $98.50 | $99.82 | $96.83 | $97.89 | -0.28% | 12,648,305 |
| Dec 1, 2025 | $95.74 | $99.28 | $94.60 | $98.16 | +2.37% | 5,951,521 |
| Nov 24, 2025 | $93.00 | $96.18 | $90.74 | $95.89 | +3.12% | 5,325,858 |
| Nov 17, 2025 | $95.74 | $96.54 | $92.02 | $92.99 | -3.29% | 7,319,833 |
| Nov 10, 2025 | $95.25 | $98.18 | $94.47 | $96.15 | +1.18% | 5,352,058 |
| Nov 3, 2025 | $95.52 | $96.51 | $93.41 | $95.03 | -0.92% | 7,695,742 |
| Oct 27, 2025 | $95.72 | $99.55 | $92.71 | $95.91 | +0.62% | 7,886,792 |
| Oct 20, 2025 | $96.16 | $97.57 | $94.77 | $95.32 | -0.38% | 5,695,357 |
| Oct 13, 2025 | $95.01 | $97.55 | $94.13 | $95.68 | +1.30% | 7,950,796 |
| Oct 6, 2025 | $96.33 | $97.29 | $94.21 | $94.45 | -2.00% | 7,007,513 |
| Sep 29, 2025 | $93.15 | $96.40 | $92.93 | $96.38 | +3.77% | 6,666,873 |
| Sep 22, 2025 | $92.90 | $93.34 | $91.43 | $92.88 | -0.47% | 7,667,541 |
| Sep 15, 2025 | $93.75 | $96.43 | $92.93 | $93.32 | -0.11% | 9,115,653 |
| Sep 8, 2025 | $96.36 | $96.45 | $91.07 | $93.42 | -3.24% | 9,878,975 |
| Sep 2, 2025 | $96.30 | $97.89 | $95.75 | $96.55 | -0.24% | 8,521,860 |
| Aug 25, 2025 | $95.84 | $97.50 | $94.59 | $96.78 | +0.88% | 8,689,937 |
| Aug 18, 2025 | $93.60 | $96.42 | $92.62 | $95.94 | +2.79% | 7,724,832 |
| Aug 11, 2025 | $92.34 | $94.25 | $92.05 | $93.34 | +0.83% | 9,988,112 |
| Aug 4, 2025 | $93.09 | $94.75 | $92.32 | $92.57 | -0.31% | 6,330,985 |
| Jul 28, 2025 | $95.73 | $96.55 | $92.41 | $92.86 | -3.14% | 9,489,497 |
| Jul 21, 2025 | $100.17 | $100.75 | $94.78 | $95.87 | -3.65% | 13,195,558 |
| Jul 14, 2025 | $104.51 | $104.69 | $98.67 | $99.50 | -5.42% | 7,551,489 |
| Jul 7, 2025 | $105.80 | $107.18 | $102.88 | $105.20 | -1.18% | 6,261,283 |
| Jun 30, 2025 | $103.64 | $106.87 | $103.38 | $106.46 | +3.01% | 4,631,857 |
| Jun 23, 2025 | $101.29 | $104.87 | $100.90 | $103.35 | +1.48% | 8,445,517 |
| Jun 16, 2025 | $104.29 | $105.27 | $101.63 | $101.84 | -1.86% | 5,088,002 |
| Jun 9, 2025 | $104.20 | $106.30 | $103.37 | $103.77 | -1.10% | 7,324,349 |
| Jun 2, 2025 | $104.90 | $106.83 | $103.50 | $104.92 | -0.02% | 8,025,880 |
| May 26, 2025 | $105.55 | $106.16 | $104.41 | $104.94 | -0.04% | 5,975,214 |
| May 19, 2025 | $107.11 | $108.13 | $104.94 | $104.98 | -2.86% | 4,848,213 |
| May 12, 2025 | $103.01 | $108.75 | $102.59 | $108.07 | +7.68% | 7,085,830 |
| May 5, 2025 | $101.09 | $101.95 | $98.03 | $100.36 | -0.97% | 6,053,169 |
| Apr 28, 2025 | $97.44 | $101.44 | $93.37 | $101.34 | +4.37% | 9,326,212 |
| Apr 21, 2025 | $98.75 | $99.97 | $96.42 | $97.10 | -2.09% | 5,651,931 |
| Apr 14, 2025 | $99.43 | $101.36 | $97.25 | $99.17 | -0.59% | 5,187,546 |
| Apr 7, 2025 | $93.86 | $99.87 | $91.65 | $99.76 | +3.39% | 11,005,478 |
| Mar 31, 2025 | $96.24 | $100.81 | $95.27 | $96.49 | -0.99% | 7,620,107 |
| Mar 24, 2025 | $96.81 | $100.26 | $96.80 | $97.45 | +0.66% | 6,945,050 |
| Mar 17, 2025 | $97.64 | $98.61 | $96.07 | $96.81 | -0.91% | 4,935,119 |
| Mar 10, 2025 | $99.15 | $99.96 | $93.64 | $97.70 | -3.33% | 8,251,922 |
| Mar 3, 2025 | $101.91 | $102.80 | $96.28 | $101.07 | -0.29% | 10,280,102 |
| Feb 24, 2025 | $104.04 | $104.51 | $99.65 | $101.36 | -2.53% | 7,508,056 |
| Feb 18, 2025 | $101.47 | $104.29 | $101.05 | $103.99 | +2.36% | 4,607,286 |
| Feb 10, 2025 | $102.00 | $103.59 | $101.08 | $101.59 | +0.01% | 7,475,281 |
| Feb 3, 2025 | $100.10 | $104.47 | $98.69 | $101.58 | -2.80% | 7,920,503 |
| Jan 27, 2025 | $105.01 | $106.89 | $103.25 | $104.51 | -0.98% | 8,042,573 |
| Jan 21, 2025 | $103.45 | $107.56 | $102.45 | $105.54 | +3.96% | 5,084,110 |
| Jan 13, 2025 | $99.94 | $102.73 | $99.33 | $101.52 | +1.57% | 6,324,636 |
| Jan 6, 2025 | $104.46 | $105.10 | $99.71 | $99.95 | -2.52% | 5,204,565 |
| Dec 30, 2024 | $101.19 | $102.76 | $98.96 | $102.53 | +0.55% | 3,401,509 |
| Dec 23, 2024 | $100.67 | $103.22 | $100.55 | $101.97 | +0.79% | 2,500,376 |
| Dec 16, 2024 | $103.68 | $104.08 | $99.90 | $101.17 | -2.56% | 6,834,085 |
| Dec 9, 2024 | $106.64 | $108.17 | $103.82 | $103.83 | -2.93% | 7,428,121 |
| Dec 2, 2024 | $111.33 | $111.67 | $106.88 | $106.96 | -4.23% | 9,227,640 |
| Nov 25, 2024 | $111.86 | $112.98 | $108.10 | $111.69 | +0.40% | 4,786,380 |
| Nov 18, 2024 | $109.00 | $111.41 | $105.28 | $111.24 | +2.15% | 6,623,759 |
| Nov 11, 2024 | $111.50 | $112.92 | $108.65 | $108.90 | -1.71% | 5,623,379 |
| Nov 4, 2024 | $108.07 | $114.13 | $107.54 | $110.80 | +2.39% | 7,243,384 |
| Oct 28, 2024 | $110.99 | $111.94 | $107.61 | $108.21 | -2.49% | 4,401,514 |
| Oct 21, 2024 | $113.60 | $114.90 | $110.22 | $110.97 | -2.33% | 8,962,784 |
| Oct 14, 2024 | $115.31 | $116.79 | $113.05 | $113.62 | -1.92% | 5,993,111 |
| Oct 7, 2024 | $113.52 | $116.48 | $112.50 | $115.84 | +2.03% | 6,838,676 |
| Sep 30, 2024 | $116.11 | $117.42 | $113.01 | $113.54 | -2.48% | 5,103,792 |
| Sep 23, 2024 | $117.49 | $118.46 | $115.73 | $116.43 | -0.55% | 4,251,593 |
| Sep 16, 2024 | $119.33 | $121.12 | $115.82 | $117.07 | -1.43% | 6,497,484 |
| Sep 9, 2024 | $117.09 | $120.65 | $113.05 | $118.77 | +2.95% | 7,488,079 |
| Sep 3, 2024 | $116.90 | $119.35 | $114.43 | $115.37 | -2.08% | 6,140,061 |
| Aug 26, 2024 | $118.26 | $119.29 | $116.43 | $117.82 | +0.22% | 4,526,849 |
| Aug 19, 2024 | $112.97 | $117.72 | $112.97 | $117.56 | +4.11% | 4,623,237 |
| Aug 12, 2024 | $111.21 | $113.43 | $110.00 | $112.92 | +1.89% | 3,619,768 |
| Aug 5, 2024 | $109.76 | $112.91 | $109.15 | $110.83 | -1.35% | 5,745,647 |
| Jul 29, 2024 | $115.45 | $116.67 | $110.47 | $112.35 | -2.69% | 5,410,668 |
| Jul 22, 2024 | $120.97 | $122.19 | $111.85 | $115.45 | -4.33% | 8,947,580 |
| Jul 15, 2024 | $120.74 | $123.96 | $120.19 | $120.67 | +0.37% | 4,653,579 |
| Jul 8, 2024 | $116.47 | $121.06 | $115.30 | $120.22 | +1.95% | 6,423,535 |
| Jul 1, 2024 | $118.93 | $120.18 | $116.37 | $117.92 | -0.18% | 2,831,945 |
| Jun 24, 2024 | $117.71 | $119.82 | $115.24 | $118.13 | +1.16% | 9,019,937 |
| Jun 17, 2024 | $120.81 | $121.62 | $116.33 | $116.77 | -4.16% | 9,207,850 |
| Jun 10, 2024 | $123.94 | $125.87 | $120.07 | $121.84 | -1.84% | 5,164,612 |
| Jun 3, 2024 | $127.14 | $127.89 | $124.00 | $124.12 | -2.52% | 5,872,967 |
| May 28, 2024 | $126.89 | $127.44 | $122.86 | $127.33 | +0.33% | 3,080,988 |
| May 20, 2024 | $127.31 | $129.18 | $125.71 | $126.91 | -0.34% | 3,772,129 |
| May 13, 2024 | $127.54 | $127.70 | $124.88 | $127.34 | -0.06% | 4,636,003 |
| May 6, 2024 | $123.83 | $128.38 | $123.80 | $127.42 | +3.14% | 4,589,699 |
| Apr 29, 2024 | $125.62 | $125.81 | $120.08 | $123.54 | -1.35% | 4,504,513 |
| Apr 22, 2024 | $128.20 | $130.63 | $121.68 | $125.23 | -1.90% | 7,881,003 |
| Apr 15, 2024 | $129.69 | $130.19 | $125.10 | $127.65 | -0.62% | 3,884,291 |
| Apr 8, 2024 | $129.17 | $132.27 | $127.64 | $128.45 | -0.99% | 4,676,013 |
| Apr 1, 2024 | $131.98 | $131.98 | $128.46 | $129.74 | -1.50% | 4,907,736 |
| Mar 25, 2024 | $131.70 | $132.73 | $129.69 | $131.71 | -0.09% | 3,399,053 |
| Mar 18, 2024 | $129.33 | $134.02 | $127.35 | $131.83 | +2.50% | 4,836,653 |
| Mar 11, 2024 | $128.34 | $130.52 | $127.41 | $128.62 | -0.08% | 3,609,709 |
| Mar 4, 2024 | $130.43 | $130.47 | $126.48 | $128.72 | -1.22% | 6,952,593 |
| Feb 26, 2024 | $131.10 | $132.10 | $129.19 | $130.31 | -0.99% | 4,140,468 |
| Feb 20, 2024 | $129.78 | $132.12 | $127.51 | $131.61 | +1.36% | 3,730,746 |
| Feb 12, 2024 | $128.47 | $130.53 | $124.96 | $129.85 | +1.00% | 4,743,929 |
| Feb 5, 2024 | $126.51 | $129.66 | $125.86 | $128.57 | +1.48% | 4,294,937 |
| Jan 29, 2024 | $123.44 | $127.15 | $122.63 | $126.70 | +2.23% | 5,371,190 |
| Jan 22, 2024 | $126.66 | $127.43 | $122.23 | $123.94 | -1.75% | 8,716,566 |
| Jan 16, 2024 | $125.16 | $126.62 | $122.38 | $126.15 | -0.05% | 3,460,069 |
| Jan 8, 2024 | $125.43 | $126.25 | $122.97 | $126.21 | +0.26% | 4,724,712 |
| Jan 2, 2024 | $124.36 | $127.15 | $124.05 | $125.88 | +0.20% | 3,494,949 |
| Dec 26, 2023 | $124.84 | $126.68 | $124.70 | $125.63 | +0.54% | 2,382,501 |
| Dec 18, 2023 | $120.93 | $125.38 | $120.26 | $124.96 | +3.80% | 4,190,340 |
| Dec 11, 2023 | $117.92 | $121.45 | $117.31 | $120.39 | +2.22% | 5,448,185 |
| Dec 4, 2023 | $117.67 | $119.45 | $117.07 | $117.78 | -0.79% | 5,649,249 |
| Nov 27, 2023 | $114.03 | $118.87 | $111.94 | $118.72 | +2.95% | 5,994,972 |
| Nov 20, 2023 | $115.06 | $115.80 | $113.35 | $115.32 | 0.00% | 3,700,455 |
| Nov 13, 2023 | $111.41 | $116.10 | $111.05 | $115.32 | +3.24% | 6,521,832 |
| Nov 6, 2023 | $111.49 | $112.26 | $109.29 | $111.70 | +0.65% | 7,506,065 |
| Oct 30, 2023 | $105.56 | $111.17 | $105.17 | $110.98 | +6.17% | 6,646,161 |
| Oct 23, 2023 | $105.48 | $108.16 | $103.96 | $104.53 | -1.80% | 8,237,691 |
| Oct 16, 2023 | $108.44 | $109.93 | $104.62 | $106.45 | -1.20% | 5,959,893 |
| Oct 9, 2023 | $106.74 | $109.73 | $106.66 | $107.74 | +0.58% | 5,289,703 |
| Oct 2, 2023 | $107.95 | $108.58 | $105.01 | $107.12 | -1.12% | 6,051,376 |
| Sep 25, 2023 | $109.73 | $111.82 | $107.10 | $108.33 | -1.63% | 6,078,064 |
| Sep 18, 2023 | $116.39 | $116.80 | $109.43 | $110.13 | -5.39% | 5,539,753 |
| Sep 11, 2023 | $108.59 | $116.74 | $108.36 | $116.40 | +7.94% | 6,868,762 |
| Sep 5, 2023 | $112.84 | $113.31 | $107.35 | $107.84 | -4.71% | 7,246,231 |
| Aug 28, 2023 | $112.92 | $114.82 | $111.61 | $113.17 | +0.61% | 4,407,751 |
| Aug 21, 2023 | $113.83 | $114.00 | $111.44 | $112.48 | -0.99% | 3,578,624 |
| Aug 14, 2023 | $116.47 | $117.50 | $112.43 | $113.61 | -2.84% | 3,335,925 |
| Aug 7, 2023 | $117.34 | $119.38 | $114.96 | $116.93 | +0.04% | 4,312,354 |
| Jul 31, 2023 | $120.75 | $121.63 | $115.85 | $116.88 | -3.25% | 6,382,442 |
| Jul 24, 2023 | $118.42 | $121.88 | $114.41 | $120.80 | +1.90% | 9,204,204 |
| Jul 17, 2023 | $118.26 | $118.98 | $116.13 | $118.55 | +0.19% | 6,138,204 |
| Jul 10, 2023 | $115.58 | $119.78 | $114.72 | $118.33 | +2.38% | 5,942,919 |
| Jul 3, 2023 | $120.95 | $121.56 | $115.49 | $115.58 | -4.53% | 3,575,148 |
| Jun 26, 2023 | $117.84 | $121.72 | $117.50 | $121.07 | +2.81% | 4,327,046 |
| Jun 20, 2023 | $118.03 | $119.96 | $116.74 | $117.76 | -1.00% | 4,293,904 |
| Jun 12, 2023 | $114.15 | $119.32 | $112.97 | $118.95 | +4.17% | 5,397,439 |
| Jun 5, 2023 | $117.02 | $118.45 | $113.81 | $114.19 | -2.97% | 5,472,239 |
| May 30, 2023 | $114.58 | $118.56 | $112.44 | $117.69 | +3.26% | 3,934,654 |
| May 22, 2023 | $119.05 | $120.48 | $112.00 | $113.97 | -4.63% | 6,588,724 |
| May 15, 2023 | $120.97 | $121.69 | $117.55 | $119.50 | -0.89% | 6,338,423 |
| May 8, 2023 | $122.59 | $123.21 | $118.90 | $120.57 | -1.03% | 6,649,740 |
| May 1, 2023 | $119.43 | $122.21 | $116.21 | $121.82 | +2.14% | 7,885,854 |
| Apr 24, 2023 | $123.20 | $124.79 | $116.27 | $119.27 | -3.06% | 8,202,816 |
| Apr 17, 2023 | $122.72 | $123.64 | $121.83 | $123.03 | +0.53% | 4,236,544 |
| Apr 10, 2023 | $117.55 | $122.42 | $117.22 | $122.38 | +3.26% | 4,437,151 |
| Apr 3, 2023 | $117.77 | $121.30 | $116.88 | $118.52 | +0.47% | 6,061,777 |
| Mar 27, 2023 | $114.32 | $118.04 | $113.21 | $117.97 | +3.77% | 4,724,678 |
| Mar 20, 2023 | $115.50 | $116.38 | $111.45 | $113.68 | -1.35% | 5,451,101 |
| Mar 13, 2023 | $114.57 | $118.75 | $113.94 | $115.24 | -0.19% | 6,142,135 |
| Mar 6, 2023 | $119.46 | $119.46 | $115.40 | $115.46 | -3.23% | 5,315,281 |
| Feb 27, 2023 | $116.50 | $119.46 | $113.66 | $119.31 | +3.53% | 5,207,693 |
| Feb 21, 2023 | $116.15 | $117.36 | $113.80 | $115.24 | -1.29% | 4,436,315 |
| Feb 13, 2023 | $119.47 | $121.12 | $116.27 | $116.75 | -2.59% | 4,071,743 |
| Feb 6, 2023 | $118.91 | $120.07 | $116.17 | $119.85 | -0.01% | 4,536,251 |
| Jan 30, 2023 | $117.80 | $120.31 | $117.24 | $119.86 | +1.33% | 6,251,610 |
| Jan 23, 2023 | $123.14 | $125.54 | $116.48 | $118.29 | -4.07% | 6,840,814 |
| Jan 17, 2023 | $124.13 | $125.55 | $121.15 | $123.31 | -0.31% | 3,186,854 |
| Jan 9, 2023 | $122.83 | $124.77 | $120.45 | $123.69 | +1.12% | 4,423,151 |
| Jan 3, 2023 | $118.47 | $122.65 | $117.94 | $122.32 | +2.89% | 3,445,842 |
| Dec 27, 2022 | $120.15 | $121.68 | $118.26 | $118.88 | -1.30% | 2,658,858 |
| Dec 19, 2022 | $122.30 | $122.86 | $118.58 | $120.44 | -0.95% | 4,707,838 |
| Dec 12, 2022 | $124.81 | $129.47 | $120.85 | $121.60 | -2.38% | 7,237,210 |
| Dec 5, 2022 | $127.59 | $127.74 | $124.37 | $124.56 | -2.56% | 5,559,156 |
| Nov 28, 2022 | $125.99 | $129.89 | $124.26 | $127.83 | +0.13% | 4,838,735 |
| Nov 21, 2022 | $123.68 | $128.18 | $122.95 | $127.67 | +2.61% | 3,596,405 |
| Nov 14, 2022 | $122.19 | $124.52 | $120.15 | $124.42 | +1.83% | 5,605,807 |
| Nov 7, 2022 | $119.11 | $125.23 | $118.87 | $122.19 | +2.47% | 5,888,450 |
| Oct 31, 2022 | $118.02 | $120.79 | $114.70 | $119.24 | +0.13% | 5,678,008 |
| Oct 24, 2022 | $113.50 | $120.74 | $111.91 | $119.09 | +5.56% | 7,836,491 |
| Oct 17, 2022 | $107.98 | $114.56 | $107.53 | $112.82 | +5.41% | 6,836,716 |
| Oct 10, 2022 | $110.56 | $110.92 | $103.79 | $107.03 | -2.51% | 4,565,413 |
| Oct 3, 2022 | $109.30 | $115.74 | $108.98 | $109.78 | +1.66% | 5,505,269 |
| Sep 26, 2022 | $110.06 | $112.31 | $107.24 | $107.99 | -2.80% | 6,717,510 |
| Sep 19, 2022 | $115.34 | $118.06 | $110.31 | $111.10 | -4.63% | 5,710,385 |
| Sep 12, 2022 | $123.83 | $125.45 | $115.60 | $116.49 | -4.52% | 6,281,349 |
| Sep 6, 2022 | $116.75 | $122.20 | $115.27 | $122.01 | +4.28% | 7,308,974 |
| Aug 29, 2022 | $122.78 | $124.20 | $116.45 | $117.00 | -5.24% | 6,215,223 |
| Aug 22, 2022 | $124.78 | $126.75 | $123.30 | $123.47 | -2.56% | 4,923,842 |
| Aug 15, 2022 | $127.08 | $129.01 | $126.23 | $126.72 | -1.15% | 3,838,084 |
| Aug 8, 2022 | $128.09 | $129.71 | $126.07 | $128.20 | +0.90% | 4,954,505 |
| Aug 1, 2022 | $125.72 | $127.13 | $124.03 | $127.06 | +0.30% | 4,456,259 |
| Jul 25, 2022 | $116.10 | $127.47 | $115.58 | $126.68 | +9.62% | 5,969,619 |
| Jul 18, 2022 | $112.53 | $117.46 | $112.12 | $115.56 | +3.49% | 3,866,327 |
| Jul 11, 2022 | $111.69 | $113.36 | $109.00 | $111.66 | -0.97% | 4,643,728 |
| Jul 5, 2022 | $111.89 | $114.04 | $110.27 | $112.75 | -0.39% | 5,177,524 |
| Jun 27, 2022 | $114.31 | $114.68 | $109.95 | $113.19 | -0.51% | 4,712,608 |
| Jun 21, 2022 | $109.05 | $113.96 | $107.96 | $113.77 | +5.24% | 6,034,547 |
| Jun 13, 2022 | $107.60 | $111.55 | $106.61 | $108.11 | -1.68% | 6,983,995 |
| Jun 6, 2022 | $118.02 | $118.49 | $109.42 | $109.96 | -6.23% | 8,972,704 |
| May 31, 2022 | $114.08 | $118.64 | $113.24 | $117.27 | +2.81% | 5,608,343 |
| May 23, 2022 | $112.30 | $114.71 | $108.68 | $114.06 | +2.19% | 7,676,903 |
| May 16, 2022 | $110.51 | $116.60 | $109.93 | $111.62 | +0.90% | 10,042,579 |
| May 9, 2022 | $114.98 | $115.51 | $109.33 | $110.62 | -4.92% | 10,816,908 |
| May 2, 2022 | $118.01 | $122.85 | $115.43 | $116.34 | -1.09% | 8,931,512 |
| Apr 25, 2022 | $122.22 | $124.73 | $115.60 | $117.62 | -4.68% | 10,156,469 |
| Apr 18, 2022 | $126.95 | $131.53 | $123.23 | $123.39 | -2.99% | 3,632,784 |
| Apr 11, 2022 | $123.99 | $127.73 | $122.58 | $127.19 | +2.27% | 4,078,120 |
| Apr 4, 2022 | $128.29 | $133.46 | $122.64 | $124.37 | -2.69% | 5,638,338 |
| Mar 28, 2022 | $136.08 | $137.19 | $127.27 | $127.81 | -6.14% | 4,989,481 |
| Mar 21, 2022 | $130.10 | $136.25 | $129.84 | $136.17 | +4.26% | 5,430,693 |
| Mar 14, 2022 | $126.68 | $130.87 | $121.88 | $130.61 | +3.42% | 6,117,118 |
| Mar 7, 2022 | $126.56 | $131.18 | $121.72 | $126.29 | -0.50% | 9,848,046 |
| Feb 28, 2022 | $122.68 | $126.97 | $118.37 | $126.92 | +1.86% | 7,355,187 |
| Feb 22, 2022 | $124.62 | $125.28 | $117.52 | $124.60 | -0.07% | 4,694,290 |
| Feb 14, 2022 | $121.68 | $127.90 | $120.94 | $124.69 | +2.39% | 5,056,283 |
| Feb 7, 2022 | $122.69 | $125.42 | $120.83 | $121.78 | -0.42% | 6,995,162 |
| Jan 31, 2022 | $119.61 | $125.52 | $119.39 | $122.29 | +2.05% | 6,387,486 |
| Jan 24, 2022 | $120.91 | $123.96 | $117.20 | $119.83 | -2.35% | 12,112,592 |
| Jan 18, 2022 | $123.35 | $125.16 | $120.32 | $122.71 | -0.64% | 5,262,988 |
| Jan 10, 2022 | $123.03 | $124.59 | $120.94 | $123.50 | +0.06% | 4,162,613 |
| Jan 3, 2022 | $123.29 | $123.85 | $119.66 | $123.43 | +0.46% | 5,868,228 |
| Dec 27, 2021 | $122.07 | $123.49 | $121.42 | $122.86 | +0.98% | 4,478,620 |
| Dec 20, 2021 | $120.64 | $123.63 | $118.05 | $121.67 | -4.43% | 7,725,463 |
| Dec 13, 2021 | $128.55 | $129.97 | $124.56 | $127.31 | -1.65% | 9,667,614 |
| Dec 6, 2021 | $129.20 | $132.39 | $128.56 | $129.44 | +1.10% | 7,667,990 |
| Nov 29, 2021 | $128.09 | $130.17 | $125.76 | $128.03 | +0.91% | 5,686,813 |
| Nov 22, 2021 | $129.54 | $131.06 | $126.39 | $126.87 | -1.94% | 3,178,477 |
| Nov 15, 2021 | $129.95 | $130.56 | $126.79 | $129.38 | -0.36% | 3,850,885 |
| Nov 8, 2021 | $133.46 | $133.46 | $128.96 | $129.85 | -2.29% | 3,914,521 |
| Nov 1, 2021 | $133.63 | $134.07 | $130.67 | $132.90 | -0.01% | 4,200,523 |
| Oct 25, 2021 | $135.54 | $136.21 | $131.65 | $132.91 | -1.93% | 6,633,294 |
| Oct 18, 2021 | $122.00 | $136.22 | $121.57 | $135.53 | +10.47% | 10,462,136 |
| Oct 11, 2021 | $117.16 | $122.84 | $115.58 | $122.69 | +4.94% | 4,367,762 |
| Oct 4, 2021 | $117.98 | $119.02 | $115.85 | $116.91 | -0.93% | 5,759,225 |
| Sep 27, 2021 | $116.00 | $118.41 | $114.50 | $118.01 | +1.96% | 7,852,334 |
| Sep 20, 2021 | $118.50 | $118.53 | $113.11 | $115.74 | -2.17% | 10,104,777 |
| Sep 13, 2021 | $119.87 | $120.37 | $114.55 | $118.31 | -0.50% | 16,575,315 |
| Sep 7, 2021 | $125.99 | $128.06 | $118.62 | $118.90 | -6.54% | 17,992,891 |
| Aug 30, 2021 | $110.39 | $128.41 | $109.22 | $127.22 | +15.29% | 37,662,275 |
| Aug 23, 2021 | $106.36 | $110.79 | $106.36 | $110.35 | +4.15% | 5,028,939 |
| Aug 16, 2021 | $107.11 | $107.53 | $104.67 | $105.95 | -1.41% | 7,106,540 |
| Aug 9, 2021 | $107.62 | $110.66 | $107.15 | $107.46 | -0.37% | 7,389,013 |
| Aug 2, 2021 | $108.98 | $109.81 | $107.14 | $107.86 | -0.71% | 4,995,310 |
| Jul 26, 2021 | $105.47 | $108.66 | $104.12 | $108.63 | +2.59% | 7,487,299 |
| Jul 19, 2021 | $102.85 | $106.13 | $100.66 | $105.89 | +1.45% | 9,882,049 |
| Jul 12, 2021 | $106.95 | $107.03 | $103.58 | $104.38 | -2.74% | 6,990,519 |
| Jul 6, 2021 | $106.00 | $108.00 | $103.27 | $107.32 | +0.51% | 8,895,136 |
| Jun 28, 2021 | $106.67 | $107.33 | $105.04 | $106.78 | +0.21% | 5,199,312 |
| Jun 21, 2021 | $104.98 | $106.92 | $104.28 | $106.56 | +1.80% | 5,426,785 |
| Jun 14, 2021 | $110.50 | $111.71 | $103.92 | $104.68 | -5.11% | 11,823,494 |
| Jun 7, 2021 | $112.89 | $112.89 | $109.59 | $110.32 | -1.92% | 7,779,566 |
| Jun 1, 2021 | $112.93 | $113.36 | $111.09 | $112.48 | -0.08% | 10,212,299 |
| May 24, 2021 | $104.31 | $113.36 | $101.50 | $112.57 | +7.94% | 22,547,164 |
| May 17, 2021 | $107.21 | $110.15 | $103.96 | $104.29 | -2.83% | 18,594,306 |
| May 10, 2021 | $112.87 | $114.63 | $106.46 | $107.33 | -4.48% | 9,567,666 |
| May 3, 2021 | $108.57 | $112.44 | $108.22 | $112.36 | +4.38% | 4,923,125 |
| Apr 26, 2021 | $109.10 | $110.37 | $107.13 | $107.65 | -1.11% | 9,230,460 |
| Apr 19, 2021 | $118.52 | $119.61 | $108.31 | $108.86 | -8.34% | 14,057,748 |
| Apr 12, 2021 | $117.08 | $118.83 | $115.96 | $118.77 | +1.08% | 3,002,391 |
| Apr 5, 2021 | $118.23 | $119.14 | $115.88 | $117.50 | -0.22% | 2,907,465 |
| Mar 29, 2021 | $116.73 | $117.92 | $115.32 | $117.76 | +0.79% | 3,966,247 |
| Mar 22, 2021 | $116.80 | $117.17 | $112.69 | $116.84 | +0.02% | 6,138,562 |
| Mar 15, 2021 | $115.57 | $119.35 | $114.21 | $116.82 | +0.98% | 4,983,205 |
| Mar 8, 2021 | $112.49 | $116.14 | $112.38 | $115.69 | +2.95% | 4,626,706 |
| Mar 1, 2021 | $110.47 | $113.31 | $108.60 | $112.37 | +2.79% | 6,229,699 |
| Feb 22, 2021 | $108.57 | $112.75 | $106.91 | $109.32 | +0.22% | 5,280,375 |
| Feb 16, 2021 | $111.09 | $111.43 | $106.82 | $109.08 | -1.39% | 2,908,890 |
| Feb 8, 2021 | $106.23 | $110.67 | $105.20 | $110.62 | +4.25% | 4,164,655 |
| Feb 1, 2021 | $102.18 | $106.28 | $101.25 | $106.11 | +4.88% | 4,969,115 |
| Jan 25, 2021 | $106.63 | $109.59 | $100.78 | $101.17 | -5.11% | 6,349,223 |
| Jan 19, 2021 | $111.61 | $112.35 | $106.54 | $106.62 | -4.45% | 2,402,578 |
| Jan 11, 2021 | $115.17 | $116.16 | $110.29 | $111.58 | -3.86% | 3,204,401 |
| Jan 4, 2021 | $110.50 | $116.11 | $108.65 | $116.06 | +5.65% | 4,000,324 |
| Dec 28, 2020 | $110.13 | $111.60 | $109.08 | $109.85 | +0.12% | 2,505,267 |
| Dec 21, 2020 | $108.61 | $109.97 | $107.73 | $109.72 | -0.86% | 2,576,640 |
| Dec 14, 2020 | $111.31 | $111.82 | $109.13 | $110.67 | +0.24% | 2,710,040 |
| Dec 7, 2020 | $108.81 | $110.79 | $107.41 | $110.40 | +1.46% | 2,423,053 |
| Nov 30, 2020 | $109.23 | $109.32 | $105.77 | $108.81 | -0.48% | 3,826,377 |
| Nov 23, 2020 | $109.48 | $111.29 | $108.14 | $109.34 | +0.57% | 3,153,482 |
| Nov 16, 2020 | $109.51 | $110.06 | $107.90 | $108.72 | +0.18% | 3,133,714 |
| Nov 9, 2020 | $108.23 | $110.57 | $106.70 | $108.52 | +3.21% | 3,916,069 |
| Nov 2, 2020 | $100.25 | $105.76 | $100.00 | $105.14 | +5.72% | 4,607,011 |
| Oct 26, 2020 | $103.89 | $104.13 | $98.69 | $99.45 | -5.35% | 4,661,972 |
| Oct 19, 2020 | $111.87 | $112.55 | $104.16 | $105.07 | -6.02% | 5,021,056 |
| Oct 12, 2020 | $110.45 | $112.97 | $109.09 | $111.80 | +1.65% | 2,790,873 |
| Oct 5, 2020 | $107.29 | $110.68 | $106.75 | $109.99 | +3.16% | 2,530,049 |
| Sep 28, 2020 | $107.27 | $107.50 | $104.85 | $106.62 | +0.46% | 3,553,516 |
| Sep 21, 2020 | $103.40 | $106.67 | $102.06 | $106.13 | +0.95% | 2,661,731 |
| Sep 14, 2020 | $105.85 | $109.11 | $104.44 | $105.13 | -0.25% | 2,993,183 |
| Sep 8, 2020 | $101.98 | $105.63 | $101.47 | $105.39 | +1.70% | 2,394,295 |
| Aug 31, 2020 | $106.12 | $106.54 | $102.83 | $103.63 | -2.55% | 3,977,440 |
| Aug 24, 2020 | $106.46 | $107.52 | $105.43 | $106.34 | +0.49% | 3,385,467 |
| Aug 17, 2020 | $102.83 | $106.02 | $102.69 | $105.82 | +3.26% | 3,596,579 |
| Aug 10, 2020 | $100.46 | $103.88 | $100.10 | $102.48 | +2.40% | 4,246,516 |
| Aug 3, 2020 | $98.00 | $100.25 | $96.76 | $100.08 | +2.34% | 3,774,784 |
| Jul 27, 2020 | $96.50 | $99.06 | $95.52 | $97.79 | +1.34% | 6,634,372 |
| Jul 20, 2020 | $95.37 | $97.61 | $95.06 | $96.50 | +0.97% | 5,343,682 |
| Jul 13, 2020 | $90.00 | $95.76 | $88.99 | $95.57 | +6.65% | 4,565,666 |
| Jul 6, 2020 | $88.80 | $89.94 | $87.64 | $89.61 | +1.23% | 4,455,181 |
| Jun 29, 2020 | $86.67 | $90.04 | $86.34 | $88.52 | +2.32% | 2,430,629 |
| Jun 22, 2020 | $87.47 | $88.88 | $84.75 | $86.51 | -1.09% | 3,959,170 |
| Jun 15, 2020 | $86.24 | $90.90 | $85.74 | $87.46 | -0.62% | 3,954,607 |
| Jun 8, 2020 | $90.80 | $92.55 | $86.54 | $88.01 | -3.18% | 5,794,977 |
| Jun 1, 2020 | $86.19 | $92.21 | $85.51 | $90.90 | +5.65% | 3,785,245 |
| May 26, 2020 | $84.64 | $87.40 | $84.52 | $86.04 | +4.37% | 3,253,621 |
| May 18, 2020 | $80.30 | $84.25 | $79.96 | $82.44 | +5.72% | 3,964,934 |
| May 11, 2020 | $81.11 | $83.41 | $77.20 | $77.98 | -4.91% | 5,701,009 |
| May 4, 2020 | $79.66 | $82.37 | $78.73 | $82.01 | +1.84% | 5,485,369 |
| Apr 27, 2020 | $79.81 | $85.66 | $79.37 | $80.53 | +2.05% | 5,639,832 |
| Apr 20, 2020 | $78.60 | $79.44 | $75.88 | $78.91 | -0.98% | 6,759,731 |
| Apr 13, 2020 | $78.76 | $80.15 | $75.51 | $79.69 | +0.23% | 5,977,278 |
| Apr 6, 2020 | $78.64 | $83.67 | $78.06 | $79.51 | +4.51% | 4,568,279 |
| Mar 30, 2020 | $74.07 | $78.02 | $72.77 | $76.08 | +2.91% | 5,607,883 |
| Mar 23, 2020 | $67.50 | $79.42 | $67.50 | $73.93 | +7.71% | 8,294,651 |
| Mar 16, 2020 | $68.73 | $76.70 | $65.13 | $68.64 | -11.15% | 8,367,789 |
| Mar 9, 2020 | $80.34 | $81.27 | $68.25 | $77.25 | -10.31% | 9,661,628 |
| Mar 2, 2020 | $85.00 | $88.08 | $83.00 | $86.13 | +1.44% | 6,386,042 |
| Feb 24, 2020 | $90.50 | $92.84 | $82.82 | $84.91 | -9.29% | 6,238,426 |
| Feb 18, 2020 | $93.62 | $94.05 | $92.38 | $93.61 | -0.34% | 2,993,206 |
| Feb 10, 2020 | $93.66 | $95.30 | $93.17 | $93.93 | -0.32% | 3,212,324 |
| Feb 3, 2020 | $93.96 | $96.17 | $92.79 | $94.23 | +0.85% | 3,917,669 |
| Jan 27, 2020 | $92.68 | $95.86 | $92.58 | $93.44 | -1.19% | 5,961,467 |
| Jan 21, 2020 | $96.40 | $96.53 | $93.75 | $94.57 | -1.59% | 3,557,488 |
| Jan 13, 2020 | $92.24 | $96.15 | $91.96 | $96.10 | +4.59% | 4,227,634 |
| Jan 6, 2020 | $90.40 | $92.47 | $89.92 | $91.88 | +0.76% | 3,423,594 |
| Dec 30, 2019 | $90.90 | $91.80 | $89.65 | $91.19 | +0.30% | 2,063,270 |
| Dec 23, 2019 | $90.79 | $91.28 | $90.15 | $90.92 | +0.24% | 1,385,573 |
| Dec 16, 2019 | $91.00 | $91.32 | $89.96 | $90.70 | +0.77% | 4,518,338 |
| Dec 9, 2019 | $89.73 | $90.98 | $88.60 | $90.01 | +0.35% | 4,933,613 |
| Dec 2, 2019 | $90.84 | $91.27 | $88.16 | $89.70 | -1.53% | 4,534,818 |
| Nov 25, 2019 | $90.49 | $92.97 | $89.91 | $91.09 | +0.74% | 3,789,394 |
| Nov 18, 2019 | $93.04 | $93.65 | $89.20 | $90.42 | -3.45% | 5,090,860 |
| Nov 11, 2019 | $94.16 | $94.48 | $92.23 | $93.65 | -1.05% | 4,951,908 |
| Nov 4, 2019 | $92.03 | $95.20 | $91.28 | $94.64 | +3.38% | 4,878,117 |
| Oct 28, 2019 | $89.25 | $91.57 | $89.01 | $91.55 | +2.90% | 4,172,731 |
| Oct 21, 2019 | $87.68 | $90.25 | $87.68 | $88.97 | +1.59% | 6,450,584 |
| Oct 14, 2019 | $86.62 | $88.18 | $86.00 | $87.58 | +0.74% | 3,336,060 |
| Oct 7, 2019 | $84.77 | $87.96 | $83.74 | $86.94 | +2.23% | 4,330,156 |
| Sep 30, 2019 | $89.56 | $90.60 | $83.82 | $85.04 | -4.90% | 6,089,465 |
| Sep 23, 2019 | $89.52 | $90.98 | $88.42 | $89.42 | -0.10% | 3,839,450 |
| Sep 16, 2019 | $91.45 | $92.21 | $89.43 | $89.51 | -2.82% | 3,582,679 |
| Sep 9, 2019 | $92.82 | $93.49 | $91.12 | $92.11 | -0.76% | 3,988,601 |
| Sep 3, 2019 | $91.50 | $93.91 | $90.57 | $92.82 | +0.74% | 2,780,919 |
| Aug 26, 2019 | $90.28 | $93.04 | $89.65 | $92.14 | +2.49% | 3,626,246 |
| Aug 19, 2019 | $93.35 | $93.80 | $89.54 | $89.90 | -2.79% | 2,564,698 |
| Aug 12, 2019 | $93.26 | $94.30 | $89.90 | $92.48 | -1.61% | 4,343,646 |
| Aug 5, 2019 | $91.77 | $94.33 | $90.12 | $93.99 | +1.03% | 4,170,182 |
| Jul 29, 2019 | $95.13 | $96.49 | $91.97 | $93.03 | -1.93% | 3,964,636 |
| Jul 22, 2019 | $91.60 | $94.96 | $90.56 | $94.86 | +3.50% | 5,244,814 |
| Jul 15, 2019 | $93.64 | $95.45 | $91.58 | $91.65 | -2.19% | 4,267,681 |
| Jul 8, 2019 | $94.29 | $94.64 | $92.57 | $93.70 | -1.20% | 3,076,335 |
| Jul 1, 2019 | $93.07 | $95.11 | $93.07 | $94.84 | +2.55% | 2,830,564 |
| Jun 24, 2019 | $92.95 | $93.36 | $90.69 | $92.48 | -0.56% | 3,058,363 |
| Jun 17, 2019 | $91.22 | $93.47 | $90.75 | $93.00 | +1.73% | 2,903,016 |
| Jun 10, 2019 | $91.49 | $91.89 | $90.14 | $91.42 | +0.21% | 3,867,473 |
| Jun 3, 2019 | $88.85 | $92.10 | $88.68 | $91.23 | +2.98% | 4,645,638 |
| May 28, 2019 | $92.22 | $92.80 | $88.08 | $88.59 | -3.17% | 3,485,815 |
| May 20, 2019 | $93.15 | $94.19 | $90.69 | $91.49 | -2.55% | 3,657,219 |
| May 13, 2019 | $90.95 | $95.08 | $90.76 | $93.88 | +1.59% | 2,993,544 |
| May 6, 2019 | $92.32 | $93.53 | $90.92 | $92.41 | -1.00% | 3,813,794 |
| Apr 29, 2019 | $94.41 | $94.49 | $90.68 | $93.34 | -1.35% | 4,535,019 |
| Apr 22, 2019 | $93.54 | $94.63 | $92.68 | $94.62 | +1.04% | 3,643,168 |
| Apr 15, 2019 | $91.69 | $94.12 | $91.11 | $93.65 | +2.35% | 3,894,308 |
| Apr 8, 2019 | $90.21 | $91.60 | $89.80 | $91.50 | +1.53% | 6,850,943 |
| Apr 1, 2019 | $89.74 | $91.05 | $89.33 | $90.12 | +0.72% | 7,269,176 |
| Mar 25, 2019 | $86.41 | $90.03 | $86.02 | $89.48 | +3.41% | 4,665,898 |
| Mar 18, 2019 | $87.62 | $89.38 | $86.27 | $86.53 | -1.20% | 3,451,158 |
| Mar 11, 2019 | $86.43 | $88.70 | $86.34 | $87.58 | +1.30% | 3,832,059 |
| Mar 4, 2019 | $85.82 | $87.55 | $85.46 | $86.46 | +1.31% | 4,626,514 |
| Feb 25, 2019 | $85.78 | $87.00 | $85.27 | $85.34 | -0.48% | 4,898,527 |
| Feb 19, 2019 | $83.79 | $86.26 | $83.31 | $85.75 | +1.96% | 3,422,203 |
| Feb 11, 2019 | $82.85 | $84.31 | $80.95 | $84.10 | +1.72% | 4,971,659 |
| Feb 4, 2019 | $83.28 | $83.76 | $81.85 | $82.68 | -0.74% | 5,478,519 |
| Jan 28, 2019 | $82.73 | $84.28 | $82.30 | $83.30 | -0.17% | 5,241,281 |
| Jan 22, 2019 | $82.54 | $83.77 | $80.55 | $83.44 | +1.29% | 4,530,654 |
| Jan 14, 2019 | $79.40 | $83.09 | $79.40 | $82.38 | +3.13% | 5,017,702 |
| Jan 7, 2019 | $75.44 | $80.67 | $75.18 | $79.88 | +6.17% | 4,977,974 |
| Dec 31, 2018 | $73.97 | $75.47 | $72.27 | $75.24 | +2.26% | 2,957,400 |
| Dec 24, 2018 | $71.70 | $74.40 | $70.36 | $73.58 | +2.00% | 2,730,461 |
| Dec 17, 2018 | $77.29 | $77.29 | $72.03 | $72.14 | -6.75% | 6,353,462 |
| Dec 10, 2018 | $78.26 | $80.11 | $77.01 | $77.36 | -1.91% | 5,620,797 |
| Dec 3, 2018 | $87.40 | $87.93 | $78.80 | $78.87 | -8.10% | 5,462,057 |
| Nov 26, 2018 | $84.53 | $86.59 | $82.68 | $85.82 | +2.13% | 5,090,888 |
| Nov 19, 2018 | $85.29 | $86.35 | $81.93 | $84.03 | -1.97% | 3,582,835 |
| Nov 12, 2018 | $85.69 | $86.94 | $84.05 | $85.72 | 0.00% | 5,134,250 |
| Nov 5, 2018 | $85.05 | $86.97 | $84.95 | $85.72 | +0.80% | 5,004,448 |
| Oct 29, 2018 | $83.15 | $87.35 | $81.03 | $85.04 | +3.52% | 5,358,694 |
| Oct 22, 2018 | $84.36 | $85.29 | $80.01 | $82.15 | -3.02% | 10,494,244 |
| Oct 15, 2018 | $84.84 | $87.19 | $83.16 | $84.71 | -0.12% | 8,549,288 |
| Oct 8, 2018 | $90.27 | $91.66 | $84.16 | $84.81 | -6.42% | 6,872,071 |
| Oct 1, 2018 | $91.50 | $91.90 | $89.11 | $90.63 | +0.92% | 5,513,120 |
| Sep 24, 2018 | $88.37 | $90.02 | $86.70 | $89.80 | +1.26% | 5,099,235 |
| Sep 17, 2018 | $87.46 | $88.86 | $85.51 | $88.68 | +1.73% | 4,574,084 |
| Sep 10, 2018 | $86.51 | $87.75 | $85.92 | $87.17 | +1.15% | 4,461,339 |
| Sep 4, 2018 | $88.29 | $88.43 | $85.63 | $86.18 | -3.07% | 3,324,479 |
| Aug 27, 2018 | $88.37 | $90.49 | $88.30 | $88.91 | +1.13% | 3,493,748 |
| Aug 20, 2018 | $89.03 | $90.25 | $87.12 | $87.92 | -1.26% | 3,735,326 |
| Aug 13, 2018 | $88.09 | $89.34 | $87.34 | $89.04 | +1.20% | 3,406,415 |
| Aug 6, 2018 | $88.40 | $89.46 | $87.49 | $87.98 | -0.42% | 4,106,946 |
| Jul 30, 2018 | $90.16 | $90.57 | $87.57 | $88.35 | -2.03% | 5,115,619 |
| Jul 23, 2018 | $86.05 | $90.53 | $84.53 | $90.18 | +4.06% | 7,155,603 |
| Jul 16, 2018 | $86.16 | $87.25 | $83.37 | $86.66 | +0.99% | 5,187,390 |
| Jul 9, 2018 | $83.50 | $86.29 | $83.01 | $85.81 | +4.67% | 5,817,732 |
| Jul 2, 2018 | $81.28 | $82.48 | $80.30 | $81.98 | +0.28% | 3,027,280 |
| Jun 25, 2018 | $80.35 | $82.03 | $78.86 | $81.75 | +1.43% | 4,523,827 |
| Jun 18, 2018 | $82.86 | $82.91 | $79.56 | $80.60 | -3.08% | 4,268,295 |
| Jun 11, 2018 | $82.90 | $84.24 | $82.50 | $83.16 | -0.23% | 6,032,138 |
| Jun 4, 2018 | $83.80 | $83.93 | $82.03 | $83.35 | -0.16% | 3,983,533 |
| May 29, 2018 | $82.52 | $84.71 | $81.80 | $83.48 | -0.69% | 3,919,114 |
| May 21, 2018 | $83.58 | $84.60 | $82.38 | $84.06 | +1.05% | 3,779,970 |
| May 14, 2018 | $78.90 | $84.98 | $78.87 | $83.19 | +4.72% | 7,103,956 |
| May 7, 2018 | $78.18 | $80.77 | $78.04 | $79.44 | +1.51% | 4,658,903 |
| Apr 30, 2018 | $78.47 | $78.57 | $75.61 | $78.26 | -0.06% | 5,150,698 |
| Apr 23, 2018 | $75.28 | $78.50 | $74.50 | $78.31 | +3.82% | 9,005,265 |
| Apr 16, 2018 | $74.84 | $76.77 | $74.50 | $75.43 | +1.40% | 6,565,480 |
| Apr 9, 2018 | $74.39 | $75.60 | $73.64 | $74.39 | +0.55% | 7,287,134 |
| Apr 2, 2018 | $73.13 | $74.72 | $72.00 | $73.98 | +1.16% | 7,830,780 |
| Mar 26, 2018 | $71.27 | $73.38 | $70.97 | $73.13 | +3.41% | 6,988,930 |
| Mar 19, 2018 | $73.64 | $74.04 | $70.59 | $70.72 | -3.86% | 5,740,439 |
| Mar 12, 2018 | $74.44 | $75.55 | $73.33 | $73.56 | -1.29% | 6,379,407 |
| Mar 5, 2018 | $74.20 | $75.61 | $72.45 | $74.52 | -1.02% | 10,855,989 |
| Feb 26, 2018 | $77.28 | $79.52 | $74.73 | $75.29 | -2.60% | 9,279,693 |
| Feb 20, 2018 | $75.66 | $78.36 | $75.15 | $77.30 | +1.47% | 6,848,899 |
| Feb 12, 2018 | $75.63 | $77.25 | $74.97 | $76.18 | +1.42% | 8,549,553 |
| Feb 5, 2018 | $78.00 | $78.70 | $73.71 | $75.11 | -4.27% | 8,986,996 |
| Jan 29, 2018 | $78.89 | $80.54 | $78.17 | $78.46 | -0.97% | 7,024,050 |
| Jan 22, 2018 | $81.09 | $81.86 | $78.35 | $79.23 | -1.93% | 9,998,536 |
| Jan 16, 2018 | $81.32 | $82.28 | $79.73 | $80.79 | -0.21% | 5,988,781 |
| Jan 8, 2018 | $84.73 | $85.04 | $80.34 | $80.96 | -4.70% | 6,181,847 |
| Jan 2, 2018 | $82.42 | $85.73 | $82.37 | $84.95 | +2.97% | 3,489,754 |
| Dec 26, 2017 | $81.75 | $82.82 | $81.24 | $82.50 | +0.95% | 2,358,501 |
| Dec 18, 2017 | $80.38 | $82.07 | $80.23 | $81.72 | +1.71% | 4,017,379 |
| Dec 11, 2017 | $80.06 | $81.15 | $79.46 | $80.35 | +0.35% | 4,422,742 |
| Dec 4, 2017 | $79.20 | $80.96 | $79.03 | $80.07 | +1.78% | 5,241,074 |
| Nov 27, 2017 | $80.06 | $80.10 | $74.15 | $78.67 | -1.39% | 9,767,364 |
| Nov 20, 2017 | $79.66 | $80.13 | $79.08 | $79.78 | +0.01% | 3,128,945 |
| Nov 13, 2017 | $80.56 | $80.75 | $79.44 | $79.77 | -1.52% | 3,751,686 |
| Nov 6, 2017 | $80.28 | $81.28 | $79.62 | $81.00 | +0.91% | 3,541,149 |
| Oct 30, 2017 | $81.04 | $81.47 | $79.43 | $80.27 | -1.24% | 4,462,052 |
| Oct 23, 2017 | $81.56 | $83.56 | $80.20 | $81.28 | -0.37% | 7,852,793 |
| Oct 16, 2017 | $80.49 | $82.24 | $79.80 | $81.58 | +0.98% | 4,658,328 |
| Oct 9, 2017 | $80.46 | $81.44 | $80.25 | $80.79 | +0.42% | 3,650,272 |
| Oct 2, 2017 | $82.79 | $82.90 | $79.67 | $80.45 | -2.90% | 4,785,539 |
| Sep 25, 2017 | $81.69 | $83.67 | $81.09 | $82.85 | +1.15% | 5,175,230 |
| Sep 18, 2017 | $81.67 | $82.89 | $81.41 | $81.91 | +0.33% | 5,298,995 |
| Sep 11, 2017 | $81.82 | $82.13 | $80.26 | $81.64 | +0.18% | 4,838,082 |
| Sep 5, 2017 | $80.81 | $81.80 | $79.91 | $81.49 | +0.33% | 3,365,141 |
| Aug 28, 2017 | $79.76 | $81.90 | $78.50 | $81.22 | +2.09% | 5,685,523 |
| Aug 21, 2017 | $79.44 | $80.28 | $79.04 | $79.56 | +0.08% | 5,159,481 |
| Aug 14, 2017 | $79.96 | $80.88 | $79.48 | $79.50 | 0.00% | 6,530,276 |
| Aug 7, 2017 | $79.30 | $80.44 | $78.74 | $79.50 | +0.23% | 4,640,278 |
| Jul 31, 2017 | $79.19 | $81.01 | $78.66 | $79.32 | +0.25% | 5,505,563 |
| Jul 24, 2017 | $82.12 | $82.18 | $78.55 | $79.12 | -3.49% | 7,247,213 |
| Jul 17, 2017 | $83.79 | $83.89 | $81.08 | $81.98 | -2.03% | 4,909,803 |
| Jul 10, 2017 | $82.10 | $84.48 | $81.51 | $83.68 | +1.76% | 5,874,869 |
| Jul 3, 2017 | $81.26 | $82.60 | $80.32 | $82.23 | +1.46% | 3,051,200 |
| Jun 26, 2017 | $80.97 | $82.65 | $80.48 | $81.05 | +0.82% | 3,784,328 |
| Jun 19, 2017 | $81.49 | $82.11 | $79.32 | $80.39 | -1.69% | 4,661,085 |
| Jun 12, 2017 | $79.02 | $81.83 | $77.99 | $81.77 | +3.23% | 5,685,779 |
| Jun 5, 2017 | $78.52 | $80.11 | $77.70 | $79.21 | +0.97% | 4,282,057 |
| May 30, 2017 | $76.66 | $79.01 | $76.63 | $78.45 | +1.87% | 3,818,748 |
| May 22, 2017 | $75.14 | $77.53 | $75.01 | $77.01 | +2.86% | 5,246,318 |
| May 15, 2017 | $74.72 | $76.41 | $72.39 | $74.87 | +1.00% | 6,070,597 |
| May 8, 2017 | $74.74 | $74.88 | $73.47 | $74.13 | -0.68% | 3,548,211 |
| May 1, 2017 | $72.39 | $74.66 | $72.32 | $74.64 | +3.25% | 4,799,606 |
| Apr 24, 2017 | $75.69 | $76.10 | $72.00 | $72.29 | -3.25% | 9,786,747 |
| Apr 17, 2017 | $73.19 | $75.06 | $73.03 | $74.72 | +2.51% | 4,976,729 |
| Apr 10, 2017 | $73.79 | $74.98 | $72.83 | $72.89 | -0.68% | 4,965,565 |
| Apr 3, 2017 | $73.89 | $75.05 | $72.51 | $73.39 | -0.73% | 5,930,898 |
| Mar 27, 2017 | $71.66 | $74.67 | $71.58 | $73.93 | +2.24% | 3,699,340 |
| Mar 20, 2017 | $72.09 | $73.00 | $71.02 | $72.31 | +0.21% | 5,820,504 |
| Mar 13, 2017 | $72.44 | $73.28 | $71.24 | $72.16 | -0.26% | 4,875,426 |
| Mar 6, 2017 | $71.59 | $72.98 | $71.19 | $72.35 | +0.47% | 5,041,570 |
| Feb 27, 2017 | $70.43 | $72.04 | $69.73 | $72.01 | +2.19% | 6,238,223 |
| Feb 21, 2017 | $71.21 | $72.73 | $70.06 | $70.47 | -1.66% | 4,979,066 |
| Feb 13, 2017 | $70.79 | $71.83 | $70.63 | $71.66 | +1.59% | 4,202,436 |
| Feb 6, 2017 | $68.99 | $70.75 | $68.27 | $70.54 | +1.76% | 3,574,935 |
| Jan 30, 2017 | $69.92 | $70.32 | $68.59 | $69.32 | -1.39% | 5,904,562 |
| Jan 23, 2017 | $69.70 | $71.48 | $69.38 | $70.30 | +0.26% | 7,892,386 |
| Jan 17, 2017 | $70.99 | $71.57 | $68.68 | $70.12 | -1.24% | 6,399,074 |
| Jan 9, 2017 | $68.95 | $71.50 | $68.41 | $71.00 | +2.72% | 4,434,693 |
| Jan 3, 2017 | $67.71 | $69.99 | $67.08 | $69.12 | +2.55% | 3,846,933 |
| Dec 27, 2016 | $67.79 | $68.46 | $67.18 | $67.40 | -0.31% | 2,018,442 |
| Dec 19, 2016 | $66.92 | $68.44 | $66.78 | $67.61 | +0.79% | 3,313,682 |
| Dec 12, 2016 | $67.40 | $69.32 | $66.58 | $67.08 | -3.51% | 8,231,689 |
| Dec 5, 2016 | $67.65 | $70.00 | $67.22 | $69.52 | +3.05% | 5,284,422 |
| Nov 28, 2016 | $66.75 | $68.06 | $66.22 | $67.46 | +1.11% | 4,713,603 |
| Nov 21, 2016 | $65.01 | $66.90 | $64.67 | $66.72 | +3.62% | 3,157,319 |
| Nov 14, 2016 | $63.58 | $64.48 | $62.97 | $64.39 | – | 5,297,437 |
Seasonality
CNI 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 | 0.7% | 1.4% | 0.8% | -0.4% | 2.9% | 0.7% | 2.9% | 0.5% | -1.5% | 0.5% | 2.6% | -1.2% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -2.7% | 16.6% | -7.8% | 9.1% | 5.7% | 1.1% | 6.7% | -1.9% | -4.2% | 4.0% | ||
| 2025 | 3.0% | -3.0% | -3.3% | -0.7% | 8.4% | -0.2% | -10.2% | 3.6% | -1.9% | 1.7% | -0.0% | 3.1% |
| 2024 | -1.3% | 4.6% | 2.0% | -7.8% | 4.9% | -6.8% | -2.0% | 1.8% | -0.0% | -7.9% | 3.5% | -8.6% |
| 2023 | 0.2% | -4.4% | 4.1% | 1.1% | -5.5% | 7.9% | 0.1% | -7.1% | -3.3% | -2.4% | 9.6% | 8.9% |
| 2022 | -0.9% | 1.9% | 8.7% | -12.3% | -3.3% | -0.7% | 12.6% | -6.1% | -8.7% | 9.7% | 8.4% | -7.0% |
| 2021 | -7.9% | 8.1% | 6.5% | -7.2% | 4.6% | -5.8% | 2.9% | 8.3% | -1.3% | 14.9% | -4.8% | -2.6% |
| 2020 | 3.3% | -9.1% | -8.1% | 6.8% | 3.8% | 3.4% | 10.4% | 6.9% | 2.2% | -6.6% | 7.6% | 3.0% |
| 2019 | 12.7% | 2.8% | 4.7% | 3.7% | -4.5% | 4.9% | 2.3% | -2.6% | -2.0% | -0.5% | 1.9% | -0.2% |
| 2018 | -2.9% | -3.4% | -5.0% | 5.7% | 8.0% | -1.7% | 9.1% | -0.3% | 1.4% | -4.8% | 0.4% | -13.3% |
| 2017 | 3.1% | 0.4% | 6.4% | -2.2% | 7.1% | 5.1% | -2.5% | 2.5% | 2.7% | -2.8% | -3.1% | 6.2% |