Capital One Financial Corp (COF) stock
COFNYSENational Commercial BanksFiscal year ends December 31Also trades as COF.PI, COF.PJ, COF.PK, COF.PL, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$204.85−3.89 (-1.86%)
Close on Oct 30, 2026Market cap $125.67BP/E –Yield –
Price history
Capital One Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$204.85
-1.86% on the day
52-week range
$174.24 – $259.64
-21.1% from the high
Change over 52 weeks
-6.2%
From $218.38 on Oct 30, 2025
Average volume
3.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $202.83 | $210.04 | $201.28 | $204.85 | +1.74% | 17,432,133 |
| Oct 19, 2026 | $201.47 | $211.49 | $198.70 | $201.34 | -0.20% | 23,967,897 |
| Oct 12, 2026 | $199.23 | $204.01 | $192.43 | $201.74 | +1.24% | 21,065,875 |
| Oct 5, 2026 | $195.10 | $200.51 | $193.03 | $199.26 | +2.33% | 17,126,105 |
| Sep 28, 2026 | $199.32 | $199.49 | $189.78 | $194.72 | -2.74% | 16,845,536 |
| Sep 21, 2026 | $204.96 | $207.00 | $193.71 | $200.20 | -1.10% | 18,380,574 |
| Sep 14, 2026 | $207.35 | $208.86 | $200.28 | $202.43 | -2.82% | 22,651,788 |
| Sep 8, 2026 | $217.43 | $218.64 | $205.30 | $208.30 | -5.15% | 12,162,099 |
| Aug 31, 2026 | $214.25 | $221.10 | $210.52 | $219.60 | +1.82% | 16,220,179 |
| Aug 24, 2026 | $218.99 | $221.51 | $214.56 | $215.67 | -1.03% | 13,781,362 |
| Aug 17, 2026 | $225.52 | $226.80 | $211.32 | $217.91 | -4.15% | 17,221,913 |
| Aug 10, 2026 | $216.76 | $228.14 | $216.45 | $227.34 | +4.40% | 12,250,554 |
| Aug 3, 2026 | $211.84 | $223.62 | $210.00 | $217.76 | +4.19% | 16,703,143 |
| Jul 27, 2026 | $205.85 | $212.57 | $204.97 | $209.01 | +3.04% | 22,331,043 |
| Jul 20, 2026 | $208.00 | $209.65 | $195.89 | $202.84 | -2.49% | 24,697,858 |
| Jul 13, 2026 | $203.85 | $213.32 | $201.78 | $208.03 | +3.23% | 22,484,392 |
| Jul 6, 2026 | $206.59 | $208.73 | $191.38 | $201.52 | -1.76% | 22,371,245 |
| Jun 29, 2026 | $203.66 | $209.06 | $199.84 | $205.12 | +0.55% | 12,669,771 |
| Jun 22, 2026 | $201.69 | $210.10 | $196.47 | $204.00 | +1.23% | 24,087,303 |
| Jun 15, 2026 | $188.85 | $207.30 | $188.84 | $201.53 | +9.09% | 27,686,462 |
| Jun 8, 2026 | $180.75 | $186.41 | $174.24 | $184.73 | +2.25% | 25,279,317 |
| Jun 1, 2026 | $185.59 | $186.47 | $177.05 | $180.67 | -3.86% | 23,551,055 |
| May 26, 2026 | $188.17 | $192.03 | $184.08 | $187.93 | +0.07% | 22,646,407 |
| May 18, 2026 | $186.27 | $188.84 | $180.00 | $187.79 | +0.33% | 22,254,583 |
| May 11, 2026 | $189.59 | $190.44 | $181.30 | $187.17 | -1.22% | 23,076,127 |
| May 4, 2026 | $191.30 | $196.00 | $188.85 | $189.48 | -1.27% | 22,134,506 |
| Apr 27, 2026 | $190.93 | $196.00 | $188.26 | $191.91 | +0.27% | 19,211,688 |
| Apr 20, 2026 | $204.77 | $209.59 | $190.98 | $191.39 | -7.30% | 23,916,492 |
| Apr 13, 2026 | $191.04 | $210.84 | $190.11 | $206.47 | +6.98% | 19,421,027 |
| Apr 6, 2026 | $181.74 | $195.86 | $180.24 | $193.00 | +6.09% | 22,531,985 |
| Mar 30, 2026 | $177.73 | $187.41 | $176.59 | $181.92 | +3.30% | 15,977,399 |
| Mar 23, 2026 | $188.78 | $190.99 | $174.98 | $176.10 | -2.95% | 23,274,657 |
| Mar 16, 2026 | $181.60 | $185.74 | $177.53 | $181.46 | +0.93% | 28,734,523 |
| Mar 9, 2026 | $183.11 | $188.25 | $176.36 | $179.79 | -4.22% | 31,490,043 |
| Mar 2, 2026 | $191.56 | $197.19 | $184.30 | $187.71 | -4.05% | 27,336,303 |
| Feb 23, 2026 | $206.45 | $211.00 | $187.50 | $195.64 | -6.13% | 36,189,841 |
| Feb 17, 2026 | $207.50 | $211.22 | $202.31 | $208.42 | +0.51% | 16,686,898 |
| Feb 9, 2026 | $221.46 | $226.50 | $202.24 | $207.37 | -6.92% | 24,555,225 |
| Feb 2, 2026 | $218.25 | $227.72 | $214.65 | $222.79 | +1.76% | 26,204,983 |
| Jan 26, 2026 | $217.87 | $223.48 | $214.57 | $218.93 | +0.75% | 28,732,082 |
| Jan 20, 2026 | $233.05 | $237.98 | $216.82 | $217.30 | -9.13% | 33,113,465 |
| Jan 12, 2026 | $229.95 | $243.36 | $224.26 | $239.14 | -4.04% | 43,677,011 |
| Jan 5, 2026 | $247.55 | $259.64 | $247.45 | $249.20 | +0.51% | 20,149,194 |
| Dec 29, 2025 | $249.46 | $249.74 | $242.34 | $247.93 | -0.56% | 8,768,586 |
| Dec 22, 2025 | $245.00 | $249.73 | $243.02 | $249.32 | +2.29% | 6,147,057 |
| Dec 15, 2025 | $239.38 | $244.82 | $238.05 | $243.73 | +2.46% | 21,131,540 |
| Dec 8, 2025 | $231.10 | $243.31 | $228.63 | $237.87 | +3.12% | 19,042,303 |
| Dec 1, 2025 | $218.15 | $233.01 | $217.56 | $230.68 | +5.30% | 19,696,403 |
| Nov 24, 2025 | $209.03 | $220.80 | $206.41 | $219.07 | +5.39% | 11,152,229 |
| Nov 17, 2025 | $209.81 | $210.58 | $199.09 | $207.87 | -1.55% | 27,784,657 |
| Nov 10, 2025 | $219.11 | $223.57 | $209.63 | $211.15 | -3.06% | 18,560,024 |
| Nov 3, 2025 | $219.99 | $223.43 | $213.30 | $217.82 | -0.99% | 15,573,498 |
| Oct 27, 2025 | $227.42 | $227.59 | $217.09 | $219.99 | -2.23% | 15,197,440 |
| Oct 20, 2025 | $212.53 | $228.42 | $212.03 | $225.01 | +6.47% | 24,426,579 |
| Oct 13, 2025 | $205.25 | $218.00 | $200.60 | $211.34 | +4.37% | 22,273,263 |
| Oct 6, 2025 | $215.49 | $217.21 | $202.02 | $202.49 | -5.56% | 14,939,218 |
| Sep 29, 2025 | $226.23 | $226.23 | $208.72 | $214.40 | -4.31% | 23,820,803 |
| Sep 22, 2025 | $226.00 | $228.72 | $219.66 | $224.05 | -1.87% | 13,617,286 |
| Sep 15, 2025 | $225.07 | $230.50 | $222.32 | $228.32 | +2.04% | 15,972,285 |
| Sep 8, 2025 | $222.06 | $226.28 | $218.16 | $223.76 | +1.01% | 14,096,236 |
| Sep 2, 2025 | $223.40 | $227.48 | $218.59 | $221.53 | -2.50% | 12,958,154 |
| Aug 25, 2025 | $221.00 | $228.16 | $220.22 | $227.22 | +2.71% | 13,835,027 |
| Aug 18, 2025 | $214.57 | $222.60 | $209.40 | $221.22 | +2.69% | 15,566,753 |
| Aug 11, 2025 | $208.96 | $221.27 | $206.84 | $215.43 | +3.46% | 18,078,000 |
| Aug 4, 2025 | $209.05 | $214.66 | $206.27 | $208.23 | +0.37% | 15,611,293 |
| Jul 28, 2025 | $213.05 | $216.88 | $203.63 | $207.47 | -2.53% | 22,193,929 |
| Jul 21, 2025 | $218.28 | $232.45 | $208.81 | $212.85 | -2.49% | 28,692,825 |
| Jul 14, 2025 | $220.30 | $221.31 | $213.13 | $218.28 | -0.69% | 15,245,562 |
| Jul 7, 2025 | $220.00 | $221.92 | $216.58 | $219.79 | -0.51% | 15,050,356 |
| Jun 30, 2025 | $212.60 | $221.95 | $211.44 | $220.91 | +4.69% | 16,755,194 |
| Jun 23, 2025 | $198.14 | $212.82 | $196.22 | $211.01 | +6.37% | 18,127,711 |
| Jun 16, 2025 | $195.01 | $200.00 | $193.17 | $198.37 | +2.87% | 15,883,007 |
| Jun 9, 2025 | $199.00 | $205.12 | $191.87 | $192.83 | -2.68% | 18,850,612 |
| Jun 2, 2025 | $188.60 | $198.77 | $186.51 | $198.14 | +4.75% | 17,516,063 |
| May 26, 2025 | $183.57 | $193.54 | $183.38 | $189.15 | +2.20% | 28,376,774 |
| May 19, 2025 | $195.79 | $200.00 | $183.38 | $185.08 | -6.16% | 28,565,546 |
| May 12, 2025 | $198.23 | $204.48 | $193.40 | $197.22 | +5.04% | 45,018,689 |
| May 5, 2025 | $185.47 | $192.66 | $184.00 | $187.76 | -0.04% | 19,560,969 |
| Apr 28, 2025 | $183.25 | $189.34 | $174.72 | $187.83 | +2.79% | 17,889,163 |
| Apr 21, 2025 | $169.08 | $186.64 | $161.51 | $182.73 | +12.26% | 36,657,178 |
| Apr 14, 2025 | $166.16 | $166.93 | $157.89 | $162.77 | +1.12% | 12,252,999 |
| Apr 7, 2025 | $144.94 | $177.66 | $143.22 | $160.97 | +6.91% | 36,845,432 |
| Mar 31, 2025 | $171.51 | $184.31 | $146.19 | $150.57 | -13.23% | 37,608,034 |
| Mar 24, 2025 | $178.33 | $184.84 | $171.53 | $173.53 | -0.74% | 15,604,318 |
| Mar 17, 2025 | $170.00 | $175.95 | $159.91 | $174.82 | +1.72% | 30,723,392 |
| Mar 10, 2025 | $167.99 | $172.27 | $160.71 | $171.87 | -0.75% | 24,714,352 |
| Mar 3, 2025 | $200.30 | $202.25 | $168.22 | $173.17 | -13.65% | 29,306,645 |
| Feb 24, 2025 | $201.31 | $202.68 | $190.90 | $200.55 | +0.17% | 17,687,466 |
| Feb 18, 2025 | $203.40 | $210.67 | $199.11 | $200.20 | -0.97% | 17,155,355 |
| Feb 10, 2025 | $203.42 | $203.60 | $192.96 | $202.16 | -0.52% | 14,966,497 |
| Feb 3, 2025 | $199.74 | $207.42 | $197.12 | $203.21 | -0.25% | 13,918,481 |
| Jan 27, 2025 | $203.02 | $208.63 | $200.21 | $203.71 | +0.09% | 14,854,187 |
| Jan 21, 2025 | $191.00 | $207.24 | $191.00 | $203.53 | +6.58% | 21,265,615 |
| Jan 13, 2025 | $175.48 | $193.17 | $174.75 | $190.97 | +8.95% | 18,800,330 |
| Jan 6, 2025 | $184.98 | $185.70 | $174.66 | $175.29 | -2.85% | 11,546,924 |
| Dec 30, 2024 | $178.15 | $182.19 | $175.83 | $180.43 | +0.12% | 6,581,185 |
| Dec 23, 2024 | $177.40 | $182.85 | $177.17 | $180.22 | +0.88% | 5,491,422 |
| Dec 16, 2024 | $184.63 | $185.31 | $173.96 | $178.65 | -3.19% | 17,491,908 |
| Dec 9, 2024 | $186.80 | $188.73 | $182.85 | $184.53 | -1.82% | 13,230,884 |
| Dec 2, 2024 | $192.67 | $193.00 | $184.37 | $187.96 | -2.11% | 11,022,825 |
| Nov 25, 2024 | $188.59 | $194.30 | $188.03 | $192.01 | +2.65% | 9,920,253 |
| Nov 18, 2024 | $184.45 | $187.57 | $179.08 | $187.06 | +1.04% | 12,708,865 |
| Nov 11, 2024 | $188.85 | $191.99 | $181.63 | $185.14 | -0.04% | 18,932,514 |
| Nov 4, 2024 | $163.65 | $198.30 | $160.32 | $185.21 | +13.00% | 25,895,577 |
| Oct 28, 2024 | $161.58 | $167.89 | $160.09 | $163.90 | +1.63% | 16,294,726 |
| Oct 21, 2024 | $158.58 | $167.93 | $152.22 | $161.27 | +1.41% | 16,875,169 |
| Oct 14, 2024 | $155.68 | $160.45 | $154.04 | $159.03 | +2.15% | 11,775,741 |
| Oct 7, 2024 | $152.30 | $156.34 | $149.21 | $155.68 | +1.46% | 9,940,343 |
| Sep 30, 2024 | $148.09 | $153.55 | $143.30 | $153.44 | +2.92% | 9,375,680 |
| Sep 23, 2024 | $153.00 | $154.18 | $144.36 | $149.09 | -2.09% | 8,722,533 |
| Sep 16, 2024 | $138.90 | $153.36 | $138.90 | $152.28 | +9.58% | 13,817,825 |
| Sep 9, 2024 | $140.42 | $143.53 | $131.55 | $138.97 | -0.02% | 15,709,404 |
| Sep 3, 2024 | $145.47 | $147.27 | $138.14 | $139.00 | -5.40% | 8,170,447 |
| Aug 26, 2024 | $143.44 | $147.22 | $141.63 | $146.93 | +3.08% | 7,863,317 |
| Aug 19, 2024 | $139.74 | $143.68 | $139.06 | $142.54 | +2.14% | 9,278,011 |
| Aug 12, 2024 | $134.26 | $141.17 | $131.78 | $139.56 | +3.52% | 9,428,562 |
| Aug 5, 2024 | $131.94 | $137.23 | $128.23 | $134.81 | -0.96% | 11,800,677 |
| Jul 29, 2024 | $149.52 | $152.87 | $135.80 | $136.12 | -8.86% | 12,982,087 |
| Jul 22, 2024 | $146.21 | $150.10 | $140.50 | $149.36 | +1.42% | 15,972,476 |
| Jul 15, 2024 | $140.82 | $153.35 | $140.21 | $147.27 | +6.40% | 16,248,239 |
| Jul 8, 2024 | $137.22 | $139.47 | $135.36 | $138.41 | +1.77% | 10,024,576 |
| Jul 1, 2024 | $138.80 | $141.80 | $135.88 | $136.00 | -1.77% | 9,529,183 |
| Jun 24, 2024 | $137.04 | $139.11 | $132.92 | $138.45 | +1.23% | 14,822,461 |
| Jun 17, 2024 | $133.79 | $138.21 | $133.50 | $136.77 | +2.30% | 8,418,580 |
| Jun 10, 2024 | $138.81 | $141.18 | $133.30 | $133.70 | -4.36% | 11,729,942 |
| Jun 3, 2024 | $137.43 | $141.00 | $133.54 | $139.80 | +1.58% | 11,391,933 |
| May 28, 2024 | $137.74 | $138.11 | $133.70 | $137.63 | +0.01% | 9,415,670 |
| May 20, 2024 | $141.81 | $142.03 | $136.21 | $137.62 | -2.95% | 9,364,849 |
| May 13, 2024 | $143.88 | $145.38 | $140.41 | $141.81 | -0.53% | 9,294,790 |
| May 6, 2024 | $143.43 | $144.62 | $141.52 | $142.56 | +0.11% | 7,595,331 |
| Apr 29, 2024 | $146.83 | $147.27 | $141.15 | $142.41 | -2.60% | 9,900,087 |
| Apr 22, 2024 | $144.10 | $149.94 | $143.09 | $146.21 | +2.31% | 17,426,971 |
| Apr 15, 2024 | $141.80 | $145.19 | $136.25 | $142.91 | +2.36% | 12,363,652 |
| Apr 8, 2024 | $143.78 | $145.24 | $137.60 | $139.62 | -2.72% | 10,797,254 |
| Apr 1, 2024 | $148.85 | $148.89 | $141.68 | $143.52 | -3.61% | 9,499,752 |
| Mar 25, 2024 | $140.15 | $149.28 | $140.00 | $148.89 | +5.48% | 10,738,955 |
| Mar 18, 2024 | $136.00 | $143.99 | $135.13 | $141.16 | +4.14% | 11,671,730 |
| Mar 11, 2024 | $136.97 | $141.17 | $135.34 | $135.55 | -1.22% | 12,749,398 |
| Mar 4, 2024 | $136.34 | $139.95 | $134.60 | $137.23 | +0.34% | 11,639,879 |
| Feb 26, 2024 | $134.97 | $138.42 | $134.21 | $136.77 | +0.92% | 14,146,190 |
| Feb 20, 2024 | $130.83 | $138.95 | $129.69 | $135.52 | -1.25% | 30,454,729 |
| Feb 12, 2024 | $135.60 | $138.03 | $132.39 | $137.23 | +1.52% | 8,086,324 |
| Feb 5, 2024 | $135.02 | $135.72 | $132.31 | $135.17 | -0.96% | 7,744,723 |
| Jan 29, 2024 | $139.64 | $140.86 | $132.15 | $136.48 | -1.61% | 10,771,567 |
| Jan 22, 2024 | $128.85 | $139.48 | $128.56 | $138.72 | +8.39% | 18,031,240 |
| Jan 16, 2024 | $126.90 | $128.49 | $123.23 | $127.98 | +0.22% | 11,048,536 |
| Jan 8, 2024 | $131.45 | $133.81 | $126.73 | $127.70 | -3.56% | 13,191,010 |
| Jan 2, 2024 | $130.60 | $134.26 | $129.01 | $132.42 | +0.99% | 10,799,246 |
| Dec 26, 2023 | $129.74 | $132.50 | $129.23 | $131.12 | +1.06% | 4,454,620 |
| Dec 18, 2023 | $130.08 | $132.14 | $127.73 | $129.74 | +0.05% | 12,649,199 |
| Dec 11, 2023 | $117.73 | $130.15 | $117.13 | $129.68 | +9.81% | 22,068,319 |
| Dec 4, 2023 | $112.99 | $118.55 | $112.64 | $118.09 | +3.65% | 16,346,632 |
| Nov 27, 2023 | $105.70 | $115.14 | $105.43 | $113.93 | +6.91% | 11,380,480 |
| Nov 20, 2023 | $107.55 | $107.66 | $105.39 | $106.57 | -1.03% | 5,668,031 |
| Nov 13, 2023 | $104.04 | $108.13 | $103.79 | $107.68 | +2.96% | 14,662,450 |
| Nov 6, 2023 | $106.10 | $106.92 | $102.63 | $104.58 | -1.64% | 10,710,569 |
| Oct 30, 2023 | $98.62 | $108.13 | $98.42 | $106.32 | +8.78% | 15,392,765 |
| Oct 23, 2023 | $90.06 | $99.77 | $88.23 | $97.74 | +8.32% | 16,885,409 |
| Oct 16, 2023 | $96.41 | $99.26 | $89.74 | $90.23 | -5.22% | 11,298,391 |
| Oct 9, 2023 | $92.59 | $98.59 | $92.37 | $95.20 | +1.77% | 10,291,958 |
| Oct 2, 2023 | $96.87 | $97.50 | $90.88 | $93.54 | -3.62% | 12,298,874 |
| Sep 25, 2023 | $97.65 | $98.70 | $94.72 | $97.05 | -1.24% | 9,849,229 |
| Sep 18, 2023 | $103.89 | $103.97 | $97.61 | $98.27 | -5.93% | 8,067,022 |
| Sep 11, 2023 | $100.88 | $104.61 | $99.03 | $104.46 | +4.54% | 12,239,214 |
| Sep 5, 2023 | $103.07 | $103.78 | $98.73 | $99.92 | -3.46% | 8,775,773 |
| Aug 28, 2023 | $101.79 | $104.49 | $100.96 | $103.50 | +2.63% | 8,614,665 |
| Aug 21, 2023 | $105.27 | $105.30 | $99.75 | $100.85 | -3.99% | 9,257,899 |
| Aug 14, 2023 | $109.48 | $109.62 | $103.81 | $105.04 | -4.84% | 9,798,649 |
| Aug 7, 2023 | $114.10 | $115.29 | $109.00 | $110.38 | -2.65% | 9,935,984 |
| Jul 31, 2023 | $115.17 | $117.05 | $111.62 | $113.38 | -1.28% | 12,478,817 |
| Jul 24, 2023 | $115.53 | $117.53 | $113.53 | $114.85 | -0.62% | 13,070,635 |
| Jul 17, 2023 | $111.08 | $118.96 | $111.01 | $115.57 | +3.60% | 19,586,212 |
| Jul 10, 2023 | $107.90 | $114.92 | $107.81 | $111.55 | +3.25% | 11,289,749 |
| Jul 3, 2023 | $109.47 | $111.49 | $105.55 | $108.04 | -1.22% | 6,923,197 |
| Jun 26, 2023 | $106.94 | $110.94 | $106.10 | $109.37 | +2.60% | 10,962,265 |
| Jun 20, 2023 | $109.23 | $109.76 | $105.15 | $106.60 | -3.15% | 7,806,602 |
| Jun 12, 2023 | $111.12 | $114.91 | $108.56 | $110.07 | -1.27% | 14,374,357 |
| Jun 5, 2023 | $110.96 | $114.11 | $108.99 | $111.49 | +0.91% | 12,983,152 |
| May 30, 2023 | $103.21 | $111.38 | $101.64 | $110.49 | +7.43% | 16,927,773 |
| May 22, 2023 | $98.44 | $103.87 | $98.29 | $102.85 | +5.02% | 16,270,905 |
| May 15, 2023 | $86.98 | $99.99 | $86.55 | $97.93 | +13.42% | 27,007,244 |
| May 8, 2023 | $88.81 | $90.93 | $85.23 | $86.34 | -1.90% | 12,928,229 |
| May 1, 2023 | $97.29 | $97.48 | $83.93 | $88.01 | -9.55% | 22,217,250 |
| Apr 24, 2023 | $96.49 | $98.20 | $92.00 | $97.30 | +0.74% | 16,697,229 |
| Apr 17, 2023 | $95.51 | $99.68 | $94.00 | $96.59 | +0.01% | 12,034,138 |
| Apr 10, 2023 | $93.40 | $99.49 | $92.45 | $96.58 | +1.74% | 13,932,935 |
| Apr 3, 2023 | $96.05 | $97.94 | $92.94 | $94.93 | -1.28% | 9,887,345 |
| Mar 27, 2023 | $93.28 | $96.36 | $90.63 | $96.16 | +6.31% | 12,983,483 |
| Mar 20, 2023 | $90.96 | $95.84 | $86.84 | $90.45 | +0.82% | 19,656,661 |
| Mar 13, 2023 | $94.68 | $99.20 | $89.43 | $89.71 | -8.64% | 30,379,080 |
| Mar 6, 2023 | $109.63 | $110.26 | $96.45 | $98.19 | -10.56% | 15,379,942 |
| Feb 27, 2023 | $111.00 | $111.59 | $105.84 | $109.78 | +0.13% | 10,450,361 |
| Feb 21, 2023 | $110.34 | $110.90 | $107.27 | $109.64 | -1.38% | 9,408,563 |
| Feb 13, 2023 | $114.97 | $117.54 | $109.22 | $111.17 | -3.66% | 12,021,699 |
| Feb 6, 2023 | $119.62 | $120.94 | $114.15 | $115.39 | -4.98% | 11,664,740 |
| Jan 30, 2023 | $116.44 | $123.09 | $111.93 | $121.44 | +3.28% | 24,440,997 |
| Jan 23, 2023 | $104.29 | $119.44 | $103.11 | $117.58 | +12.86% | 26,175,510 |
| Jan 17, 2023 | $103.00 | $104.64 | $94.01 | $104.18 | +1.29% | 15,416,636 |
| Jan 9, 2023 | $97.84 | $103.36 | $95.35 | $102.85 | +5.95% | 17,486,580 |
| Jan 3, 2023 | $92.66 | $97.98 | $91.53 | $97.07 | +4.42% | 12,872,206 |
| Dec 27, 2022 | $90.83 | $93.07 | $89.54 | $92.96 | +2.50% | 7,839,882 |
| Dec 19, 2022 | $89.83 | $90.76 | $86.98 | $90.69 | +0.65% | 20,442,611 |
| Dec 12, 2022 | $94.93 | $103.22 | $89.22 | $90.10 | -4.57% | 19,684,139 |
| Dec 5, 2022 | $96.33 | $96.89 | $92.50 | $94.41 | -3.36% | 14,564,125 |
| Nov 28, 2022 | $100.12 | $103.37 | $97.50 | $97.69 | -3.96% | 11,548,128 |
| Nov 21, 2022 | $98.19 | $103.53 | $98.05 | $101.72 | +2.79% | 6,048,010 |
| Nov 14, 2022 | $114.40 | $115.53 | $97.55 | $98.96 | -14.87% | 18,113,160 |
| Nov 7, 2022 | $103.74 | $118.40 | $101.39 | $116.25 | +13.38% | 14,247,038 |
| Oct 31, 2022 | $106.07 | $108.33 | $98.35 | $102.53 | -4.27% | 12,336,255 |
| Oct 24, 2022 | $97.57 | $107.42 | $96.43 | $107.10 | +11.27% | 15,670,395 |
| Oct 17, 2022 | $98.24 | $100.41 | $92.94 | $96.25 | +0.90% | 14,247,757 |
| Oct 10, 2022 | $94.55 | $99.59 | $90.71 | $95.39 | +1.62% | 11,737,582 |
| Oct 3, 2022 | $94.10 | $99.97 | $91.96 | $93.87 | +1.84% | 13,099,145 |
| Sep 26, 2022 | $92.95 | $95.66 | $90.27 | $92.17 | -1.72% | 13,626,983 |
| Sep 19, 2022 | $100.09 | $103.40 | $92.19 | $93.78 | -7.77% | 13,160,557 |
| Sep 12, 2022 | $109.68 | $111.37 | $98.53 | $101.68 | -6.13% | 17,578,764 |
| Sep 6, 2022 | $104.64 | $108.95 | $101.12 | $108.32 | +3.93% | 8,564,650 |
| Aug 29, 2022 | $108.85 | $108.93 | $102.26 | $104.22 | -5.10% | 10,598,679 |
| Aug 22, 2022 | $109.84 | $114.41 | $107.89 | $109.82 | -2.13% | 9,521,793 |
| Aug 15, 2022 | $113.07 | $115.94 | $111.83 | $112.21 | -3.05% | 10,339,333 |
| Aug 8, 2022 | $107.00 | $116.55 | $105.60 | $115.74 | +8.85% | 12,397,567 |
| Aug 1, 2022 | $108.42 | $110.02 | $105.07 | $106.33 | -3.19% | 11,439,835 |
| Jul 25, 2022 | $109.70 | $111.75 | $105.05 | $109.83 | +0.83% | 13,124,669 |
| Jul 18, 2022 | $110.45 | $114.94 | $107.53 | $108.93 | +0.72% | 15,710,683 |
| Jul 11, 2022 | $107.37 | $109.12 | $101.98 | $108.15 | -0.42% | 13,304,227 |
| Jul 5, 2022 | $103.68 | $110.41 | $102.49 | $108.61 | +1.68% | 7,863,138 |
| Jun 27, 2022 | $111.25 | $113.37 | $101.57 | $106.82 | -2.97% | 10,033,727 |
| Jun 21, 2022 | $110.69 | $111.70 | $102.37 | $110.09 | +2.64% | 11,768,657 |
| Jun 13, 2022 | $109.01 | $110.91 | $98.54 | $107.26 | -4.73% | 24,543,983 |
| Jun 6, 2022 | $125.26 | $128.61 | $111.44 | $112.58 | -9.25% | 12,356,643 |
| May 31, 2022 | $124.96 | $128.95 | $123.43 | $124.05 | -1.91% | 10,137,427 |
| May 23, 2022 | $116.57 | $126.46 | $113.75 | $126.46 | +11.22% | 10,574,840 |
| May 16, 2022 | $115.83 | $120.98 | $110.29 | $113.70 | -2.37% | 13,408,839 |
| May 9, 2022 | $124.78 | $126.46 | $111.58 | $116.46 | -8.33% | 15,639,506 |
| May 2, 2022 | $125.54 | $134.46 | $123.75 | $127.04 | +1.94% | 11,668,024 |
| Apr 25, 2022 | $133.92 | $136.85 | $119.88 | $124.62 | -7.88% | 16,874,531 |
| Apr 18, 2022 | $132.23 | $144.73 | $132.00 | $135.28 | +2.03% | 12,270,218 |
| Apr 11, 2022 | $131.95 | $135.00 | $130.31 | $132.59 | +0.63% | 7,877,550 |
| Apr 4, 2022 | $130.97 | $132.87 | $126.83 | $131.76 | +0.66% | 15,502,218 |
| Mar 28, 2022 | $134.95 | $137.86 | $130.06 | $130.89 | -3.67% | 13,882,852 |
| Mar 21, 2022 | $138.20 | $140.70 | $132.88 | $135.88 | -1.69% | 13,155,022 |
| Mar 14, 2022 | $132.95 | $141.20 | $131.16 | $138.21 | +6.24% | 18,964,797 |
| Mar 7, 2022 | $132.49 | $135.01 | $122.43 | $130.09 | -3.00% | 17,466,018 |
| Feb 28, 2022 | $148.98 | $153.51 | $131.02 | $134.12 | -12.68% | 19,146,961 |
| Feb 22, 2022 | $153.52 | $155.09 | $141.03 | $153.59 | -0.24% | 10,751,422 |
| Feb 14, 2022 | $156.60 | $160.54 | $153.10 | $153.96 | -1.31% | 11,810,380 |
| Feb 7, 2022 | $150.96 | $160.50 | $150.32 | $156.00 | +3.76% | 13,757,339 |
| Jan 31, 2022 | $141.34 | $151.88 | $140.41 | $150.35 | +5.42% | 13,478,944 |
| Jan 24, 2022 | $143.24 | $154.51 | $138.60 | $142.62 | -2.66% | 24,873,520 |
| Jan 18, 2022 | $160.62 | $162.40 | $145.33 | $146.52 | -8.74% | 9,103,089 |
| Jan 10, 2022 | $156.79 | $162.30 | $154.10 | $160.56 | +3.79% | 14,228,916 |
| Jan 3, 2022 | $146.08 | $155.63 | $145.94 | $154.69 | +6.62% | 13,875,112 |
| Dec 27, 2021 | $145.46 | $147.88 | $143.59 | $145.09 | -0.01% | 6,219,507 |
| Dec 20, 2021 | $140.39 | $146.72 | $136.52 | $145.10 | +0.71% | 9,146,168 |
| Dec 13, 2021 | $149.26 | $150.24 | $142.64 | $144.08 | -4.21% | 19,954,749 |
| Dec 6, 2021 | $144.98 | $151.45 | $143.93 | $150.41 | +6.00% | 13,009,873 |
| Nov 29, 2021 | $151.24 | $151.73 | $138.35 | $141.90 | -4.87% | 19,628,109 |
| Nov 22, 2021 | $153.37 | $157.96 | $144.37 | $149.16 | -1.43% | 10,667,155 |
| Nov 15, 2021 | $156.80 | $158.43 | $148.52 | $151.32 | -3.49% | 12,798,715 |
| Nov 8, 2021 | $156.48 | $158.66 | $153.20 | $156.80 | +1.25% | 10,674,652 |
| Nov 1, 2021 | $152.27 | $157.59 | $150.66 | $154.87 | +2.54% | 15,155,959 |
| Oct 25, 2021 | $168.21 | $170.00 | $150.22 | $151.03 | -10.02% | 21,220,166 |
| Oct 18, 2021 | $167.30 | $174.65 | $165.07 | $167.84 | -0.32% | 12,693,851 |
| Oct 11, 2021 | $169.50 | $171.78 | $159.55 | $168.38 | -0.25% | 12,525,647 |
| Oct 4, 2021 | $166.54 | $171.43 | $164.47 | $168.80 | +1.36% | 10,604,468 |
| Sep 27, 2021 | $167.69 | $171.50 | $161.85 | $166.54 | +0.22% | 12,959,834 |
| Sep 20, 2021 | $154.09 | $168.05 | $153.33 | $166.17 | +4.14% | 14,949,620 |
| Sep 13, 2021 | $157.07 | $161.24 | $153.95 | $159.57 | +2.58% | 18,093,084 |
| Sep 7, 2021 | $156.95 | $159.68 | $152.13 | $155.56 | -1.08% | 12,540,190 |
| Aug 30, 2021 | $172.14 | $173.57 | $156.40 | $157.26 | -10.55% | 17,915,543 |
| Aug 23, 2021 | $169.42 | $175.98 | $168.98 | $175.80 | +4.51% | 9,486,848 |
| Aug 16, 2021 | $176.00 | $177.72 | $165.46 | $168.22 | -5.35% | 11,740,344 |
| Aug 9, 2021 | $164.84 | $177.95 | $163.13 | $177.73 | +7.10% | 15,205,470 |
| Aug 2, 2021 | $163.14 | $167.51 | $155.46 | $165.95 | +2.63% | 15,670,081 |
| Jul 26, 2021 | $160.05 | $165.35 | $159.14 | $161.70 | +1.01% | 11,788,057 |
| Jul 19, 2021 | $153.45 | $164.40 | $150.89 | $160.08 | +1.63% | 16,054,888 |
| Jul 12, 2021 | $159.18 | $165.44 | $156.29 | $157.52 | -1.89% | 15,002,784 |
| Jul 6, 2021 | $156.76 | $160.92 | $149.45 | $160.55 | +2.00% | 13,562,011 |
| Jun 28, 2021 | $159.41 | $160.01 | $153.62 | $157.40 | -1.62% | 13,078,362 |
| Jun 21, 2021 | $151.55 | $162.00 | $151.22 | $159.99 | +6.65% | 13,587,167 |
| Jun 14, 2021 | $160.40 | $163.59 | $147.52 | $150.02 | -6.62% | 21,995,695 |
| Jun 7, 2021 | $163.50 | $165.31 | $158.60 | $160.65 | -3.37% | 17,559,480 |
| Jun 1, 2021 | $165.27 | $168.00 | $163.74 | $166.26 | +3.41% | 12,687,859 |
| May 24, 2021 | $159.99 | $162.75 | $157.98 | $160.78 | +1.09% | 14,756,256 |
| May 17, 2021 | $158.03 | $162.33 | $152.86 | $159.05 | +0.59% | 14,220,858 |
| May 10, 2021 | $159.14 | $160.37 | $152.00 | $158.11 | +0.25% | 16,737,852 |
| May 3, 2021 | $151.07 | $157.98 | $147.80 | $157.71 | +5.79% | 15,036,604 |
| Apr 26, 2021 | $137.00 | $150.01 | $136.81 | $149.08 | +9.88% | 17,424,942 |
| Apr 19, 2021 | $135.92 | $136.26 | $127.80 | $135.68 | -0.73% | 12,714,520 |
| Apr 12, 2021 | $133.72 | $137.75 | $131.38 | $136.68 | +1.87% | 13,966,097 |
| Apr 5, 2021 | $131.36 | $134.45 | $129.89 | $134.17 | +3.38% | 10,954,167 |
| Mar 29, 2021 | $127.66 | $130.77 | $124.95 | $129.78 | +0.15% | 9,839,036 |
| Mar 22, 2021 | $125.48 | $130.49 | $121.21 | $129.59 | +2.50% | 13,631,127 |
| Mar 15, 2021 | $132.50 | $133.58 | $123.95 | $126.43 | -4.62% | 15,033,246 |
| Mar 8, 2021 | $128.70 | $134.70 | $125.51 | $132.55 | +3.80% | 11,830,609 |
| Mar 1, 2021 | $122.38 | $128.45 | $120.78 | $127.70 | +6.25% | 17,272,122 |
| Feb 22, 2021 | $119.45 | $125.75 | $116.67 | $120.19 | +0.53% | 17,284,130 |
| Feb 16, 2021 | $117.46 | $120.98 | $115.31 | $119.56 | +1.54% | 12,427,772 |
| Feb 8, 2021 | $115.01 | $118.73 | $114.27 | $117.75 | +2.86% | 17,216,778 |
| Feb 1, 2021 | $105.13 | $115.53 | $102.57 | $114.48 | +9.80% | 22,026,697 |
| Jan 25, 2021 | $104.00 | $108.41 | $99.82 | $104.26 | -1.03% | 23,791,191 |
| Jan 19, 2021 | $114.25 | $114.83 | $103.83 | $105.34 | -6.39% | 19,023,449 |
| Jan 11, 2021 | $108.23 | $115.48 | $107.00 | $112.53 | +1.78% | 15,686,448 |
| Jan 4, 2021 | $99.73 | $111.78 | $96.98 | $110.56 | +11.85% | 17,792,401 |
| Dec 28, 2020 | $97.82 | $99.16 | $95.47 | $98.85 | +1.59% | 6,737,185 |
| Dec 21, 2020 | $93.60 | $97.83 | $92.21 | $97.30 | +6.26% | 10,511,496 |
| Dec 14, 2020 | $93.46 | $94.32 | $89.72 | $91.57 | -0.65% | 14,486,574 |
| Dec 7, 2020 | $93.00 | $95.36 | $91.01 | $92.17 | -0.08% | 16,229,812 |
| Nov 30, 2020 | $89.66 | $93.15 | $85.16 | $92.24 | +5.10% | 14,339,987 |
| Nov 23, 2020 | $85.16 | $92.08 | $84.68 | $87.76 | +5.00% | 10,896,331 |
| Nov 16, 2020 | $89.99 | $90.61 | $83.03 | $83.58 | -3.60% | 14,643,534 |
| Nov 9, 2020 | $84.78 | $90.30 | $82.53 | $86.70 | +11.48% | 15,427,577 |
| Nov 2, 2020 | $74.65 | $79.79 | $73.05 | $77.77 | +6.42% | 13,301,047 |
| Oct 26, 2020 | $76.63 | $76.77 | $70.78 | $73.08 | -6.30% | 16,486,693 |
| Oct 19, 2020 | $79.77 | $81.00 | $73.67 | $77.99 | -1.55% | 28,330,083 |
| Oct 12, 2020 | $79.81 | $81.07 | $76.83 | $79.22 | -0.83% | 12,093,329 |
| Oct 5, 2020 | $76.26 | $81.67 | $75.23 | $79.88 | +6.59% | 12,433,008 |
| Sep 28, 2020 | $71.15 | $75.68 | $69.75 | $74.94 | +8.04% | 12,114,453 |
| Sep 21, 2020 | $72.87 | $73.46 | $66.46 | $69.36 | -8.48% | 16,866,725 |
| Sep 14, 2020 | $71.88 | $77.50 | $71.72 | $75.79 | +6.67% | 16,161,778 |
| Sep 8, 2020 | $72.36 | $72.55 | $68.97 | $71.05 | -3.97% | 10,787,993 |
| Aug 31, 2020 | $70.98 | $74.48 | $67.50 | $73.99 | +4.02% | 13,364,028 |
| Aug 24, 2020 | $64.19 | $71.21 | $63.93 | $71.13 | +11.49% | 13,855,236 |
| Aug 17, 2020 | $69.28 | $69.44 | $63.39 | $63.80 | -8.16% | 12,293,939 |
| Aug 10, 2020 | $66.10 | $71.90 | $66.00 | $69.47 | +5.66% | 14,375,338 |
| Aug 3, 2020 | $63.93 | $66.04 | $62.26 | $65.75 | +3.06% | 12,507,592 |
| Jul 27, 2020 | $64.48 | $66.41 | $62.75 | $63.80 | -1.94% | 12,578,080 |
| Jul 20, 2020 | $61.42 | $66.04 | $60.30 | $65.06 | +4.95% | 25,129,493 |
| Jul 13, 2020 | $61.58 | $64.54 | $59.76 | $61.99 | +1.96% | 16,515,508 |
| Jul 6, 2020 | $63.08 | $63.54 | $57.30 | $60.80 | -0.57% | 15,983,419 |
| Jun 29, 2020 | $61.84 | $64.25 | $60.17 | $61.15 | -0.02% | 14,304,503 |
| Jun 22, 2020 | $68.58 | $70.19 | $60.84 | $61.16 | -10.15% | 22,870,557 |
| Jun 15, 2020 | $66.50 | $75.36 | $66.15 | $68.07 | -3.62% | 21,955,543 |
| Jun 8, 2020 | $81.23 | $82.15 | $66.02 | $70.63 | -10.62% | 30,288,901 |
| Jun 1, 2020 | $68.59 | $85.22 | $67.88 | $79.02 | +16.14% | 27,780,295 |
| May 26, 2020 | $64.25 | $72.04 | $63.57 | $68.04 | +13.00% | 26,461,675 |
| May 18, 2020 | $62.41 | $63.98 | $59.62 | $60.21 | +3.76% | 20,777,962 |
| May 11, 2020 | $61.01 | $61.22 | $51.91 | $58.03 | -6.70% | 27,296,803 |
| May 4, 2020 | $59.50 | $64.93 | $58.27 | $62.20 | +1.01% | 28,806,454 |
| Apr 27, 2020 | $56.88 | $71.47 | $56.88 | $61.58 | +9.67% | 41,921,688 |
| Apr 20, 2020 | $52.38 | $57.28 | $50.84 | $56.15 | +2.78% | 28,454,869 |
| Apr 13, 2020 | $60.00 | $60.05 | $49.41 | $54.63 | -9.12% | 25,663,740 |
| Apr 6, 2020 | $46.28 | $62.98 | $45.79 | $60.11 | +42.20% | 24,778,953 |
| Mar 30, 2020 | $54.59 | $54.99 | $39.90 | $42.27 | -23.56% | 28,359,420 |
| Mar 23, 2020 | $43.39 | $61.40 | $42.03 | $55.30 | +22.86% | 28,162,253 |
| Mar 16, 2020 | $61.01 | $64.15 | $38.00 | $45.01 | -38.21% | 46,282,413 |
| Mar 9, 2020 | $75.17 | $78.35 | $61.08 | $72.84 | -11.48% | 29,272,400 |
| Mar 2, 2020 | $88.56 | $92.55 | $80.56 | $82.29 | -6.76% | 19,325,910 |
| Feb 24, 2020 | $97.57 | $99.09 | $84.62 | $88.26 | -12.74% | 20,172,663 |
| Feb 18, 2020 | $102.13 | $104.61 | $100.72 | $101.15 | -1.45% | 9,096,963 |
| Feb 10, 2020 | $101.29 | $103.74 | $100.90 | $102.64 | +0.83% | 8,625,191 |
| Feb 3, 2020 | $100.57 | $106.00 | $99.46 | $101.80 | +2.00% | 9,515,107 |
| Jan 27, 2020 | $101.43 | $103.33 | $99.21 | $99.80 | -4.31% | 11,136,175 |
| Jan 21, 2020 | $103.30 | $107.59 | $102.19 | $104.30 | +0.16% | 13,441,978 |
| Jan 13, 2020 | $101.69 | $104.47 | $101.30 | $104.13 | +2.54% | 11,963,807 |
| Jan 6, 2020 | $100.88 | $102.78 | $99.83 | $101.55 | -0.44% | 8,693,617 |
| Dec 30, 2019 | $103.39 | $103.62 | $101.32 | $102.00 | -0.97% | 5,487,053 |
| Dec 23, 2019 | $103.37 | $103.74 | $102.47 | $103.00 | -0.36% | 3,624,629 |
| Dec 16, 2019 | $105.00 | $105.70 | $103.13 | $103.37 | -0.96% | 11,918,096 |
| Dec 9, 2019 | $101.39 | $104.95 | $101.25 | $104.37 | +2.95% | 11,321,020 |
| Dec 2, 2019 | $100.33 | $101.84 | $96.63 | $101.38 | +1.37% | 10,644,614 |
| Nov 25, 2019 | $98.28 | $100.35 | $98.24 | $100.01 | +1.95% | 7,273,020 |
| Nov 18, 2019 | $97.43 | $98.33 | $95.93 | $98.10 | +0.74% | 11,033,415 |
| Nov 11, 2019 | $96.52 | $97.63 | $95.87 | $97.38 | +0.12% | 8,966,222 |
| Nov 4, 2019 | $95.79 | $99.62 | $95.36 | $97.26 | +2.11% | 12,432,669 |
| Oct 28, 2019 | $93.36 | $95.64 | $92.48 | $95.25 | +2.14% | 11,804,113 |
| Oct 21, 2019 | $90.71 | $93.44 | $90.46 | $93.25 | +3.84% | 10,449,200 |
| Oct 14, 2019 | $88.52 | $91.14 | $88.28 | $89.80 | +1.10% | 9,208,225 |
| Oct 7, 2019 | $86.99 | $90.40 | $84.36 | $88.82 | +1.72% | 9,081,829 |
| Sep 30, 2019 | $91.85 | $92.10 | $83.73 | $87.32 | -4.40% | 10,514,033 |
| Sep 23, 2019 | $92.07 | $93.32 | $90.23 | $91.34 | -1.51% | 10,332,305 |
| Sep 16, 2019 | $92.89 | $94.73 | $92.51 | $92.74 | -0.94% | 9,963,607 |
| Sep 9, 2019 | $88.98 | $94.66 | $88.77 | $93.62 | +6.16% | 11,637,207 |
| Sep 3, 2019 | $85.75 | $88.90 | $84.47 | $88.19 | +1.81% | 8,448,598 |
| Aug 26, 2019 | $83.55 | $87.27 | $82.63 | $86.62 | +4.22% | 8,915,893 |
| Aug 19, 2019 | $86.85 | $87.45 | $82.68 | $83.11 | -2.80% | 9,225,074 |
| Aug 12, 2019 | $86.65 | $87.95 | $83.27 | $85.50 | -2.52% | 12,019,893 |
| Aug 5, 2019 | $88.18 | $89.47 | $85.36 | $87.71 | -2.38% | 13,422,221 |
| Jul 29, 2019 | $98.03 | $98.28 | $88.28 | $89.85 | -8.39% | 26,118,182 |
| Jul 22, 2019 | $90.52 | $98.62 | $90.34 | $98.08 | +8.20% | 14,787,046 |
| Jul 15, 2019 | $91.38 | $92.14 | $87.84 | $90.65 | -0.46% | 13,250,433 |
| Jul 8, 2019 | $92.07 | $92.65 | $90.00 | $91.07 | -1.59% | 8,879,578 |
| Jul 1, 2019 | $92.30 | $93.13 | $90.63 | $92.54 | +1.98% | 5,775,339 |
| Jun 24, 2019 | $91.00 | $91.18 | $87.99 | $90.74 | -0.85% | 11,052,306 |
| Jun 17, 2019 | $90.57 | $92.36 | $89.74 | $91.52 | +1.05% | 9,898,681 |
| Jun 10, 2019 | $90.92 | $92.24 | $89.58 | $90.57 | +0.34% | 6,231,613 |
| Jun 3, 2019 | $85.98 | $90.95 | $85.87 | $90.26 | +5.11% | 8,534,722 |
| May 28, 2019 | $90.36 | $90.91 | $85.72 | $85.87 | -5.41% | 7,783,279 |
| May 20, 2019 | $90.41 | $92.27 | $88.60 | $90.78 | +0.27% | 7,196,687 |
| May 13, 2019 | $88.49 | $91.56 | $87.24 | $90.54 | +0.17% | 8,509,270 |
| May 6, 2019 | $92.05 | $94.08 | $88.32 | $90.39 | -4.11% | 9,882,784 |
| Apr 29, 2019 | $93.85 | $94.38 | $91.58 | $94.26 | +0.57% | 10,571,049 |
| Apr 22, 2019 | $87.87 | $94.14 | $87.31 | $93.73 | +6.38% | 10,869,794 |
| Apr 15, 2019 | $87.81 | $88.35 | $86.55 | $88.11 | +0.32% | 6,748,950 |
| Apr 8, 2019 | $85.80 | $88.69 | $84.53 | $87.83 | +1.49% | 7,672,627 |
| Apr 1, 2019 | $82.35 | $87.25 | $82.27 | $86.54 | +5.94% | 11,828,707 |
| Mar 25, 2019 | $79.86 | $82.33 | $78.45 | $81.69 | +2.11% | 9,935,192 |
| Mar 18, 2019 | $84.54 | $85.87 | $79.68 | $80.00 | -5.13% | 12,659,192 |
| Mar 11, 2019 | $81.96 | $84.52 | $81.86 | $84.33 | +3.64% | 11,249,081 |
| Mar 4, 2019 | $84.29 | $84.92 | $80.08 | $81.37 | -3.43% | 11,737,839 |
| Feb 25, 2019 | $81.99 | $85.48 | $80.25 | $84.26 | +3.77% | 15,484,672 |
| Feb 19, 2019 | $81.55 | $82.98 | $81.02 | $81.20 | -0.45% | 8,953,428 |
| Feb 11, 2019 | $78.08 | $81.71 | $77.75 | $81.57 | +4.81% | 11,361,806 |
| Feb 4, 2019 | $80.85 | $81.62 | $76.82 | $77.83 | -3.77% | 15,713,943 |
| Jan 28, 2019 | $78.74 | $81.34 | $78.44 | $80.88 | +1.58% | 14,668,380 |
| Jan 22, 2019 | $84.00 | $84.16 | $77.71 | $79.62 | -6.30% | 22,321,394 |
| Jan 14, 2019 | $80.21 | $85.25 | $79.92 | $84.97 | +4.98% | 13,924,302 |
| Jan 7, 2019 | $79.19 | $81.16 | $78.65 | $80.94 | +1.76% | 12,826,703 |
| Dec 31, 2018 | $74.99 | $79.61 | $74.38 | $79.54 | +6.54% | 12,222,986 |
| Dec 24, 2018 | $71.28 | $75.99 | $69.90 | $74.66 | +3.14% | 10,642,368 |
| Dec 17, 2018 | $78.31 | $78.85 | $72.00 | $72.39 | -8.05% | 20,827,640 |
| Dec 10, 2018 | $83.11 | $83.85 | $78.53 | $78.73 | -4.77% | 13,367,489 |
| Dec 3, 2018 | $90.67 | $91.60 | $81.85 | $82.67 | -7.82% | 12,248,643 |
| Nov 26, 2018 | $86.86 | $90.41 | $86.61 | $89.68 | +4.73% | 11,440,476 |
| Nov 19, 2018 | $87.92 | $88.19 | $85.32 | $85.63 | -2.29% | 7,420,434 |
| Nov 12, 2018 | $90.45 | $91.44 | $87.43 | $87.64 | -3.05% | 12,558,341 |
| Nov 5, 2018 | $87.69 | $91.48 | $87.65 | $90.40 | +3.59% | 12,676,797 |
| Oct 29, 2018 | $86.76 | $90.23 | $85.14 | $87.27 | +1.77% | 16,781,295 |
| Oct 22, 2018 | $91.07 | $91.87 | $84.94 | $85.75 | -6.42% | 24,130,406 |
| Oct 15, 2018 | $90.59 | $92.30 | $89.90 | $91.63 | +0.93% | 10,635,106 |
| Oct 8, 2018 | $95.75 | $96.91 | $89.34 | $90.79 | -5.49% | 13,828,946 |
| Oct 1, 2018 | $95.58 | $98.14 | $94.65 | $96.06 | +1.19% | 11,947,152 |
| Sep 24, 2018 | $99.10 | $99.29 | $94.58 | $94.93 | -4.12% | 13,014,992 |
| Sep 17, 2018 | $97.96 | $100.55 | $96.93 | $99.01 | +1.04% | 18,175,640 |
| Sep 10, 2018 | $98.80 | $99.40 | $96.93 | $97.99 | -0.39% | 9,422,371 |
| Sep 4, 2018 | $99.24 | $100.89 | $97.75 | $98.37 | -0.73% | 7,731,930 |
| Aug 27, 2018 | $100.00 | $101.26 | $98.49 | $99.09 | -0.37% | 8,060,704 |
| Aug 20, 2018 | $99.00 | $101.18 | $98.96 | $99.46 | +0.29% | 7,876,647 |
| Aug 13, 2018 | $96.12 | $99.44 | $95.75 | $99.17 | +3.19% | 9,470,976 |
| Aug 6, 2018 | $96.52 | $98.11 | $95.88 | $96.10 | -0.60% | 8,803,096 |
| Jul 30, 2018 | $94.50 | $96.76 | $93.46 | $96.68 | +2.34% | 14,005,778 |
| Jul 23, 2018 | $97.29 | $100.28 | $94.34 | $94.47 | -2.84% | 18,786,886 |
| Jul 16, 2018 | $94.66 | $99.19 | $94.35 | $97.23 | +2.79% | 13,874,262 |
| Jul 9, 2018 | $94.90 | $97.12 | $93.56 | $94.59 | +1.82% | 10,393,642 |
| Jul 2, 2018 | $92.22 | $94.16 | $91.93 | $92.90 | +1.09% | 5,886,069 |
| Jun 25, 2018 | $94.60 | $94.97 | $91.52 | $91.90 | -3.27% | 9,510,253 |
| Jun 18, 2018 | $96.37 | $97.51 | $94.10 | $95.01 | -2.31% | 10,538,025 |
| Jun 11, 2018 | $97.09 | $98.25 | $95.58 | $97.26 | +0.30% | 12,547,479 |
| Jun 4, 2018 | $95.38 | $97.82 | $93.38 | $96.97 | +2.32% | 9,298,535 |
| May 29, 2018 | $93.48 | $95.28 | $90.75 | $94.77 | -0.04% | 9,833,412 |
| May 21, 2018 | $97.33 | $97.87 | $93.82 | $94.81 | -1.68% | 12,352,813 |
| May 14, 2018 | $93.04 | $97.20 | $92.75 | $96.43 | +4.10% | 13,572,688 |
| May 7, 2018 | $89.25 | $95.88 | $88.53 | $92.63 | +4.01% | 16,503,392 |
| Apr 30, 2018 | $92.14 | $92.65 | $86.95 | $89.06 | -2.90% | 16,385,615 |
| Apr 23, 2018 | $98.17 | $99.15 | $91.20 | $91.72 | -6.39% | 17,701,882 |
| Apr 16, 2018 | $97.46 | $99.08 | $96.51 | $97.98 | +1.65% | 11,054,875 |
| Apr 9, 2018 | $95.48 | $98.36 | $95.17 | $96.39 | +1.76% | 9,729,370 |
| Apr 2, 2018 | $95.53 | $98.07 | $92.12 | $94.72 | -1.15% | 12,567,375 |
| Mar 26, 2018 | $94.11 | $96.45 | $92.66 | $95.82 | +3.71% | 9,837,069 |
| Mar 19, 2018 | $99.04 | $99.84 | $92.39 | $92.39 | -7.01% | 9,828,970 |
| Mar 12, 2018 | $100.76 | $101.44 | $96.69 | $99.36 | -1.42% | 10,507,809 |
| Mar 5, 2018 | $96.06 | $100.90 | $95.60 | $100.79 | +4.21% | 10,283,428 |
| Feb 26, 2018 | $99.19 | $101.67 | $94.27 | $96.72 | -2.34% | 9,299,413 |
| Feb 20, 2018 | $98.77 | $99.76 | $96.43 | $99.04 | -0.49% | 8,305,770 |
| Feb 12, 2018 | $93.16 | $100.27 | $92.92 | $99.53 | +8.16% | 11,577,448 |
| Feb 5, 2018 | $100.54 | $102.07 | $88.75 | $92.02 | -9.40% | 18,983,030 |
| Jan 29, 2018 | $104.54 | $105.77 | $101.51 | $101.57 | -3.17% | 9,834,065 |
| Jan 22, 2018 | $104.33 | $106.50 | $103.65 | $104.90 | +0.50% | 14,929,788 |
| Jan 16, 2018 | $106.00 | $106.47 | $102.11 | $104.38 | -1.00% | 10,501,816 |
| Jan 8, 2018 | $101.42 | $106.40 | $100.51 | $105.43 | +3.94% | 11,021,098 |
| Jan 2, 2018 | $100.08 | $102.16 | $98.75 | $101.43 | +1.86% | 8,194,925 |
| Dec 26, 2017 | $100.30 | $100.63 | $99.22 | $99.58 | -0.92% | 4,499,632 |
| Dec 18, 2017 | $98.00 | $101.43 | $97.60 | $100.50 | +4.35% | 11,141,979 |
| Dec 11, 2017 | $96.00 | $97.31 | $93.85 | $96.31 | +0.54% | 11,372,001 |
| Dec 4, 2017 | $94.44 | $96.24 | $93.11 | $95.79 | +3.31% | 10,593,596 |
| Nov 27, 2017 | $87.33 | $93.42 | $86.57 | $92.72 | +6.11% | 13,380,273 |
| Nov 20, 2017 | $87.99 | $89.04 | $87.10 | $87.38 | -0.51% | 4,673,284 |
| Nov 13, 2017 | $86.62 | $88.56 | $85.17 | $87.83 | +0.78% | 12,286,688 |
| Nov 6, 2017 | $91.85 | $92.56 | $86.78 | $87.15 | -4.86% | 9,197,117 |
| Oct 30, 2017 | $92.10 | $93.40 | $91.00 | $91.60 | -1.27% | 9,123,227 |
| Oct 23, 2017 | $89.61 | $92.98 | $88.79 | $92.78 | +3.47% | 16,330,442 |
| Oct 16, 2017 | $85.79 | $89.68 | $85.52 | $89.67 | +5.05% | 10,631,724 |
| Oct 9, 2017 | $87.49 | $87.99 | $83.88 | $85.36 | -1.93% | 9,045,212 |
| Oct 2, 2017 | $84.98 | $87.43 | $84.69 | $87.04 | +2.81% | 12,085,483 |
| Sep 25, 2017 | $81.89 | $84.88 | $81.79 | $84.66 | +3.32% | 9,898,940 |
| Sep 18, 2017 | $80.19 | $82.15 | $79.69 | $81.94 | +2.37% | 13,982,869 |
| Sep 11, 2017 | $78.88 | $80.58 | $78.39 | $80.04 | +2.34% | 16,812,894 |
| Sep 5, 2017 | $79.64 | $80.00 | $76.98 | $78.21 | -2.61% | 12,483,668 |
| Aug 28, 2017 | $81.69 | $81.76 | $78.93 | $80.31 | -1.45% | 12,650,114 |
| Aug 21, 2017 | $81.64 | $82.37 | $80.79 | $81.49 | -0.05% | 6,452,372 |
| Aug 14, 2017 | $83.81 | $85.12 | $81.32 | $81.53 | -1.53% | 9,427,750 |
| Aug 7, 2017 | $84.62 | $87.37 | $82.33 | $82.80 | -1.91% | 8,723,997 |
| Jul 31, 2017 | $85.42 | $86.73 | $84.26 | $84.41 | -0.66% | 13,028,681 |
| Jul 24, 2017 | $87.52 | $88.20 | $83.81 | $84.97 | -3.38% | 14,683,515 |
| Jul 17, 2017 | $82.41 | $88.24 | $80.04 | $87.94 | +6.59% | 21,032,762 |
| Jul 10, 2017 | $82.38 | $82.86 | $80.64 | $82.50 | 0.00% | 11,216,892 |
| Jul 3, 2017 | $83.42 | $84.48 | $81.92 | $82.50 | -0.15% | 9,551,948 |
| Jun 26, 2017 | $79.89 | $83.52 | $79.62 | $82.62 | +3.90% | 17,022,161 |
| Jun 19, 2017 | $81.73 | $81.95 | $79.37 | $79.52 | -2.20% | 13,935,244 |
| Jun 12, 2017 | $80.15 | $81.65 | $78.46 | $81.31 | +1.55% | 15,321,353 |
| Jun 5, 2017 | $78.05 | $80.42 | $77.10 | $80.07 | +2.60% | 12,761,614 |
| May 30, 2017 | $79.40 | $79.59 | $76.05 | $78.04 | -2.19% | 12,458,174 |
| May 22, 2017 | $80.73 | $80.93 | $79.08 | $79.79 | -0.60% | 10,457,317 |
| May 15, 2017 | $80.01 | $81.55 | $78.17 | $80.27 | +1.10% | 15,285,065 |
| May 8, 2017 | $82.34 | $82.81 | $78.69 | $79.40 | -3.49% | 15,054,857 |
| May 1, 2017 | $81.17 | $83.21 | $80.76 | $82.27 | +2.35% | 14,537,414 |
| Apr 24, 2017 | $84.63 | $86.03 | $79.91 | $80.38 | -2.77% | 23,527,274 |
| Apr 17, 2017 | $80.58 | $84.05 | $80.05 | $82.67 | +2.04% | 14,480,603 |
| Apr 10, 2017 | $83.55 | $83.82 | $80.90 | $81.02 | -3.02% | 10,525,700 |
| Apr 3, 2017 | $86.88 | $86.91 | $82.55 | $83.54 | -3.60% | 14,603,580 |
| Mar 27, 2017 | $81.93 | $87.26 | $81.32 | $86.66 | +3.41% | 17,288,717 |
| Mar 20, 2017 | $88.11 | $88.23 | $82.15 | $83.80 | -5.02% | 15,109,317 |
| Mar 13, 2017 | $92.20 | $92.41 | $88.01 | $88.23 | -4.30% | 11,892,098 |
| Mar 6, 2017 | $93.50 | $94.43 | $91.57 | $92.19 | -1.86% | 8,904,458 |
| Feb 27, 2017 | $92.39 | $96.92 | $92.06 | $93.94 | +1.44% | 12,408,208 |
| Feb 21, 2017 | $91.70 | $93.57 | $91.61 | $92.61 | +0.87% | 10,039,712 |
| Feb 13, 2017 | $88.77 | $92.04 | $88.70 | $91.81 | +3.86% | 12,082,903 |
| Feb 6, 2017 | $87.35 | $88.89 | $87.05 | $88.40 | +0.55% | 10,423,769 |
| Jan 30, 2017 | $89.15 | $89.15 | $85.84 | $87.92 | -1.38% | 13,722,531 |
| Jan 23, 2017 | $87.05 | $90.00 | $86.51 | $89.15 | +2.07% | 16,022,837 |
| Jan 17, 2017 | $88.20 | $88.20 | $85.77 | $87.34 | -1.70% | 7,272,852 |
| Jan 9, 2017 | $88.22 | $89.74 | $86.78 | $88.85 | +0.28% | 11,541,731 |
| Jan 3, 2017 | $88.55 | $90.77 | $87.60 | $88.60 | +1.56% | 10,092,375 |
| Dec 27, 2016 | $90.23 | $90.23 | $86.28 | $87.24 | -2.72% | 8,766,467 |
| Dec 19, 2016 | $89.96 | $90.91 | $88.63 | $89.68 | +0.01% | 13,385,889 |
| Dec 12, 2016 | $90.15 | $91.64 | $88.09 | $89.67 | -0.86% | 22,816,504 |
| Dec 5, 2016 | $86.48 | $91.38 | $85.70 | $90.45 | +5.17% | 17,185,888 |
| Nov 28, 2016 | $83.91 | $86.77 | $82.45 | $86.00 | +1.69% | 19,785,083 |
| Nov 21, 2016 | $82.73 | $84.80 | $82.07 | $84.57 | +3.12% | 11,922,511 |
| Nov 14, 2016 | $80.98 | $83.82 | $79.32 | $82.01 | – | 20,837,973 |
Seasonality
COF 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 | 5.1% | -0.1% | -8.4% | 4.4% | 1.8% | 0.5% | 4.2% | -0.4% | -2.4% | 3.8% | 5.2% | 2.8% |
| Months up | 8 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -9.7% | -10.3% | -6.8% | 4.9% | -1.3% | 6.8% | 4.2% | 3.0% | -10.0% | 6.1% | ||
| 2025 | 14.2% | -1.3% | -10.6% | 0.5% | 5.3% | 12.5% | 1.1% | 6.0% | -6.4% | 3.5% | -0.0% | 10.6% |
| 2024 | 3.2% | 2.1% | 8.2% | -3.7% | -3.6% | 0.6% | 9.4% | -2.5% | 1.9% | 8.7% | 18.3% | -7.1% |
| 2023 | 28.0% | -7.9% | -11.8% | 1.2% | 7.8% | 5.0% | 7.0% | -12.0% | -5.2% | 4.4% | 10.9% | 17.4% |
| 2022 | 1.1% | 4.9% | -14.3% | -5.1% | 3.1% | -18.5% | 5.4% | -3.1% | -12.9% | 15.0% | -2.0% | -10.0% |
| 2021 | 5.5% | 15.7% | 5.9% | 17.2% | 8.1% | -3.8% | 4.5% | 3.4% | -2.4% | -6.8% | -6.6% | 3.2% |
| 2020 | -3.0% | -11.2% | -42.9% | 28.4% | 5.8% | -8.0% | 1.9% | 8.4% | 4.1% | 1.7% | 17.3% | 15.4% |
| 2019 | 6.6% | 4.2% | -2.3% | 13.6% | -7.1% | 5.7% | 1.9% | -5.9% | 5.0% | 2.5% | 7.7% | 2.9% |
| 2018 | 4.4% | -5.4% | -2.2% | -5.4% | 4.2% | -2.2% | 2.6% | 5.5% | -4.2% | -5.9% | 0.9% | -15.7% |
| 2017 | 0.2% | 7.9% | -7.7% | -7.2% | -3.8% | 7.4% | 4.3% | -7.2% | 6.3% | 8.9% | 0.3% | 8.2% |