Cooper Companies, Inc. (COO) stock
COONasdaqOphthalmic GoodsFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 9, 2026Score 15/3042% below fair value
$59.55−0.79 (-1.31%)
Close on Oct 30, 2026Market cap $11.32BP/E 20.3Yield –
Price history
Cooper Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.55
-1.31% on the day
52-week range
$51.01 – $89.83
-33.7% from the high
Change over 52 weeks
-15.1%
From $70.11 on Oct 30, 2025
Average volume
3.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.21 | $62.09 | $58.50 | $59.55 | -2.71% | 17,897,327 |
| Oct 19, 2026 | $57.29 | $61.74 | $56.95 | $61.21 | +5.64% | 12,212,245 |
| Oct 12, 2026 | $54.38 | $58.25 | $53.92 | $57.94 | +6.57% | 16,099,405 |
| Oct 5, 2026 | $56.37 | $57.01 | $53.71 | $54.37 | -4.46% | 21,530,552 |
| Sep 28, 2026 | $55.08 | $57.69 | $54.63 | $56.91 | +2.76% | 23,235,675 |
| Sep 21, 2026 | $55.13 | $56.64 | $54.08 | $55.38 | +0.16% | 21,723,646 |
| Sep 14, 2026 | $54.78 | $55.92 | $52.78 | $55.29 | +2.56% | 29,647,323 |
| Sep 8, 2026 | $68.55 | $68.99 | $51.01 | $53.91 | -22.53% | 37,584,889 |
| Aug 31, 2026 | $70.49 | $71.07 | $69.08 | $69.59 | -2.22% | 9,156,545 |
| Aug 24, 2026 | $76.14 | $76.58 | $70.66 | $71.17 | -6.63% | 6,663,570 |
| Aug 17, 2026 | $75.57 | $78.11 | $75.01 | $76.22 | +0.07% | 7,838,593 |
| Aug 10, 2026 | $74.23 | $77.64 | $74.20 | $76.17 | +2.61% | 9,291,698 |
| Aug 3, 2026 | $73.38 | $75.13 | $72.65 | $74.23 | +2.64% | 9,783,084 |
| Jul 27, 2026 | $70.82 | $73.10 | $70.26 | $72.32 | +2.86% | 9,637,887 |
| Jul 20, 2026 | $71.39 | $71.94 | $69.60 | $70.31 | -1.95% | 9,903,606 |
| Jul 13, 2026 | $71.09 | $73.95 | $68.37 | $71.71 | +1.43% | 9,424,067 |
| Jul 6, 2026 | $74.15 | $74.33 | $69.24 | $70.70 | -4.72% | 11,966,137 |
| Jun 29, 2026 | $70.64 | $74.45 | $70.34 | $74.20 | +4.48% | 15,028,912 |
| Jun 22, 2026 | $65.46 | $72.15 | $64.99 | $71.02 | +7.75% | 16,226,432 |
| Jun 15, 2026 | $68.22 | $68.65 | $64.94 | $65.91 | -2.90% | 12,932,558 |
| Jun 8, 2026 | $66.18 | $69.00 | $65.59 | $67.88 | +0.80% | 19,649,349 |
| Jun 1, 2026 | $60.59 | $67.61 | $59.14 | $67.34 | +10.01% | 25,594,442 |
| May 26, 2026 | $62.56 | $62.73 | $60.00 | $61.21 | -2.14% | 11,904,542 |
| May 18, 2026 | $59.74 | $63.32 | $59.62 | $62.55 | +4.93% | 11,954,491 |
| May 11, 2026 | $60.17 | $61.05 | $58.89 | $59.61 | -0.65% | 11,025,066 |
| May 4, 2026 | $61.95 | $62.87 | $59.68 | $60.00 | -3.78% | 12,086,146 |
| Apr 27, 2026 | $64.44 | $65.29 | $60.64 | $62.36 | -3.20% | 12,182,224 |
| Apr 20, 2026 | $69.45 | $70.30 | $63.72 | $64.42 | -8.05% | 10,264,928 |
| Apr 13, 2026 | $70.74 | $72.63 | $69.29 | $70.06 | -1.61% | 9,578,946 |
| Apr 6, 2026 | $69.98 | $72.23 | $68.70 | $71.21 | +1.48% | 10,050,543 |
| Mar 30, 2026 | $70.36 | $72.39 | $69.06 | $70.17 | +0.57% | 7,433,505 |
| Mar 23, 2026 | $71.46 | $72.55 | $69.17 | $69.77 | -0.27% | 8,164,337 |
| Mar 16, 2026 | $70.42 | $73.07 | $69.33 | $69.96 | +0.06% | 10,066,017 |
| Mar 9, 2026 | $75.27 | $76.18 | $69.84 | $69.92 | -8.66% | 13,673,010 |
| Mar 2, 2026 | $83.59 | $84.09 | $75.00 | $76.55 | -8.51% | 13,465,336 |
| Feb 23, 2026 | $83.15 | $84.43 | $81.97 | $83.67 | -0.48% | 9,418,129 |
| Feb 17, 2026 | $83.13 | $84.62 | $81.19 | $84.07 | +1.30% | 5,985,010 |
| Feb 9, 2026 | $81.50 | $84.23 | $80.34 | $82.99 | +1.08% | 10,334,725 |
| Feb 2, 2026 | $81.24 | $82.18 | $78.79 | $82.10 | +0.88% | 7,961,499 |
| Jan 26, 2026 | $81.52 | $81.61 | $79.61 | $81.38 | +0.11% | 7,637,234 |
| Jan 20, 2026 | $81.26 | $83.79 | $80.24 | $81.29 | -1.31% | 8,449,105 |
| Jan 12, 2026 | $84.00 | $84.36 | $80.11 | $82.37 | -1.29% | 13,522,051 |
| Jan 5, 2026 | $81.10 | $85.04 | $80.23 | $83.45 | +2.88% | 12,426,675 |
| Dec 29, 2025 | $82.58 | $82.66 | $80.80 | $81.11 | -1.83% | 7,608,737 |
| Dec 22, 2025 | $83.38 | $84.18 | $81.96 | $82.62 | -0.16% | 5,539,629 |
| Dec 15, 2025 | $82.16 | $84.25 | $80.24 | $82.75 | +0.82% | 15,029,147 |
| Dec 8, 2025 | $81.70 | $82.92 | $77.64 | $82.08 | +0.84% | 17,407,841 |
| Dec 1, 2025 | $77.58 | $89.83 | $75.25 | $81.40 | +4.45% | 27,483,772 |
| Nov 24, 2025 | $75.48 | $78.69 | $74.89 | $77.93 | +3.26% | 12,554,993 |
| Nov 17, 2025 | $71.52 | $76.08 | $70.83 | $75.47 | +4.63% | 15,654,664 |
| Nov 10, 2025 | $70.10 | $73.39 | $69.69 | $72.13 | +2.90% | 10,077,164 |
| Nov 3, 2025 | $69.65 | $70.23 | $67.20 | $70.10 | +0.27% | 9,070,098 |
| Oct 27, 2025 | $73.51 | $73.57 | $69.21 | $69.91 | -4.90% | 10,432,175 |
| Oct 20, 2025 | $76.02 | $76.23 | $73.41 | $73.51 | +2.14% | 12,365,733 |
| Oct 13, 2025 | $69.40 | $72.47 | $68.36 | $71.97 | +5.27% | 17,949,778 |
| Oct 6, 2025 | $70.60 | $70.83 | $67.83 | $68.37 | -2.97% | 10,616,727 |
| Sep 29, 2025 | $67.73 | $71.02 | $66.82 | $70.46 | +4.31% | 12,507,711 |
| Sep 22, 2025 | $67.68 | $68.46 | $66.56 | $67.55 | -0.91% | 15,265,554 |
| Sep 15, 2025 | $66.88 | $69.20 | $64.19 | $68.17 | +2.23% | 14,825,250 |
| Sep 8, 2025 | $69.43 | $69.81 | $66.35 | $66.68 | -2.07% | 13,181,038 |
| Sep 2, 2025 | $66.38 | $69.76 | $64.89 | $68.09 | +1.03% | 13,778,268 |
| Aug 25, 2025 | $75.22 | $75.44 | $61.78 | $67.40 | -10.40% | 29,009,603 |
| Aug 18, 2025 | $73.46 | $75.54 | $70.64 | $75.22 | +2.68% | 10,501,527 |
| Aug 11, 2025 | $70.17 | $74.49 | $69.48 | $73.26 | +4.23% | 7,539,201 |
| Aug 4, 2025 | $71.04 | $71.61 | $68.09 | $70.29 | -0.82% | 7,538,584 |
| Jul 28, 2025 | $74.35 | $74.38 | $69.59 | $70.87 | -4.99% | 6,374,991 |
| Jul 21, 2025 | $72.74 | $74.73 | $71.30 | $74.59 | +2.70% | 11,311,594 |
| Jul 14, 2025 | $74.80 | $75.18 | $72.05 | $72.63 | -2.86% | 14,020,212 |
| Jul 7, 2025 | $73.13 | $77.06 | $72.82 | $74.77 | +2.01% | 15,390,323 |
| Jun 30, 2025 | $71.22 | $73.92 | $70.58 | $73.30 | +3.04% | 9,626,022 |
| Jun 23, 2025 | $69.20 | $71.86 | $68.12 | $71.14 | +2.40% | 17,490,416 |
| Jun 16, 2025 | $69.91 | $70.82 | $67.98 | $69.47 | -0.33% | 13,789,613 |
| Jun 9, 2025 | $72.77 | $73.47 | $69.36 | $69.70 | -3.64% | 9,815,421 |
| Jun 2, 2025 | $68.37 | $72.97 | $65.00 | $72.33 | +5.93% | 21,665,337 |
| May 26, 2025 | $78.37 | $80.95 | $65.95 | $68.28 | -13.38% | 19,010,560 |
| May 19, 2025 | $81.54 | $82.17 | $78.16 | $78.83 | -4.93% | 8,869,817 |
| May 12, 2025 | $84.30 | $85.23 | $78.98 | $82.92 | +0.79% | 9,931,343 |
| May 5, 2025 | $81.98 | $84.37 | $79.86 | $82.27 | -0.04% | 7,992,286 |
| Apr 28, 2025 | $81.03 | $83.42 | $79.86 | $82.30 | +1.74% | 7,476,176 |
| Apr 21, 2025 | $79.19 | $82.84 | $77.59 | $80.89 | +1.74% | 8,475,010 |
| Apr 14, 2025 | $77.92 | $79.77 | $76.83 | $79.51 | +2.65% | 7,950,268 |
| Apr 7, 2025 | $73.71 | $78.18 | $69.81 | $77.46 | +5.00% | 11,831,939 |
| Mar 31, 2025 | $83.59 | $84.95 | $73.34 | $73.77 | -11.94% | 10,795,728 |
| Mar 24, 2025 | $82.16 | $85.27 | $82.16 | $83.77 | +2.52% | 9,530,487 |
| Mar 17, 2025 | $81.26 | $82.80 | $78.66 | $81.71 | +0.60% | 12,950,948 |
| Mar 10, 2025 | $85.30 | $85.34 | $77.05 | $81.22 | -4.45% | 14,864,429 |
| Mar 3, 2025 | $90.97 | $92.84 | $82.61 | $85.00 | -5.95% | 14,636,361 |
| Feb 24, 2025 | $88.54 | $92.48 | $88.44 | $90.38 | +2.15% | 7,611,542 |
| Feb 18, 2025 | $87.99 | $88.91 | $85.95 | $88.48 | +0.43% | 10,276,659 |
| Feb 10, 2025 | $93.70 | $94.33 | $86.89 | $88.10 | -5.85% | 6,783,426 |
| Feb 3, 2025 | $95.26 | $97.21 | $93.42 | $93.57 | -3.09% | 4,474,550 |
| Jan 27, 2025 | $97.74 | $100.24 | $96.40 | $96.55 | -1.18% | 5,863,651 |
| Jan 21, 2025 | $93.53 | $98.57 | $93.51 | $97.70 | +4.75% | 6,305,592 |
| Jan 13, 2025 | $90.12 | $93.82 | $88.63 | $93.27 | +3.28% | 8,816,639 |
| Jan 6, 2025 | $91.79 | $94.85 | $89.43 | $90.31 | -1.61% | 5,412,399 |
| Dec 30, 2024 | $92.08 | $92.96 | $90.36 | $91.79 | -0.60% | 3,394,227 |
| Dec 23, 2024 | $92.72 | $93.44 | $91.39 | $92.34 | -1.18% | 2,888,648 |
| Dec 16, 2024 | $94.76 | $96.14 | $91.22 | $93.44 | -1.49% | 9,894,398 |
| Dec 9, 2024 | $98.60 | $100.47 | $94.78 | $94.85 | -3.90% | 7,997,665 |
| Dec 2, 2024 | $104.13 | $106.63 | $97.24 | $98.70 | -5.51% | 10,700,635 |
| Nov 25, 2024 | $101.76 | $104.71 | $101.09 | $104.46 | +3.63% | 6,812,068 |
| Nov 18, 2024 | $99.28 | $101.19 | $97.98 | $100.80 | +1.17% | 4,815,544 |
| Nov 11, 2024 | $103.80 | $104.81 | $98.93 | $99.63 | -3.97% | 7,146,216 |
| Nov 4, 2024 | $106.06 | $107.84 | $101.36 | $103.75 | -1.98% | 4,403,845 |
| Oct 28, 2024 | $108.01 | $108.01 | $103.96 | $105.85 | -1.83% | 5,049,962 |
| Oct 21, 2024 | $107.95 | $109.04 | $104.70 | $107.82 | -0.41% | 10,187,043 |
| Oct 14, 2024 | $106.93 | $109.37 | $106.54 | $108.26 | +1.42% | 3,973,383 |
| Oct 7, 2024 | $106.48 | $107.22 | $104.91 | $106.74 | +0.77% | 3,861,488 |
| Sep 30, 2024 | $109.98 | $110.68 | $105.01 | $105.92 | -3.52% | 6,104,817 |
| Sep 23, 2024 | $110.51 | $111.44 | $108.04 | $109.78 | -0.64% | 4,595,582 |
| Sep 16, 2024 | $111.00 | $112.38 | $109.38 | $110.49 | -0.04% | 5,573,132 |
| Sep 9, 2024 | $106.61 | $110.69 | $106.03 | $110.53 | +3.70% | 5,210,266 |
| Sep 3, 2024 | $105.00 | $107.82 | $104.48 | $106.59 | +0.81% | 5,781,744 |
| Aug 26, 2024 | $94.78 | $106.95 | $93.97 | $105.73 | +11.74% | 8,131,206 |
| Aug 19, 2024 | $94.40 | $96.61 | $92.44 | $94.62 | +0.51% | 5,525,239 |
| Aug 12, 2024 | $92.70 | $94.25 | $90.23 | $94.14 | +1.08% | 4,721,707 |
| Aug 5, 2024 | $93.13 | $93.89 | $89.80 | $93.13 | -0.15% | 3,919,076 |
| Jul 29, 2024 | $93.31 | $96.00 | $92.20 | $93.27 | +0.06% | 4,344,826 |
| Jul 22, 2024 | $91.54 | $94.63 | $90.05 | $93.21 | +2.71% | 5,586,655 |
| Jul 15, 2024 | $90.17 | $94.03 | $87.77 | $90.75 | -0.07% | 7,106,744 |
| Jul 8, 2024 | $86.11 | $91.60 | $84.79 | $90.81 | +5.72% | 7,950,760 |
| Jul 1, 2024 | $87.30 | $88.11 | $84.76 | $85.90 | -1.60% | 3,279,939 |
| Jun 24, 2024 | $92.14 | $92.14 | $86.70 | $87.30 | -4.60% | 8,162,302 |
| Jun 17, 2024 | $92.72 | $93.17 | $90.49 | $91.51 | -2.10% | 4,393,515 |
| Jun 10, 2024 | $93.61 | $96.09 | $92.64 | $93.47 | -0.96% | 5,741,037 |
| Jun 3, 2024 | $94.33 | $95.95 | $92.30 | $94.38 | +0.07% | 5,767,593 |
| May 28, 2024 | $94.08 | $96.13 | $89.67 | $94.31 | -0.61% | 8,022,967 |
| May 20, 2024 | $97.29 | $97.86 | $93.79 | $94.89 | -2.49% | 3,390,472 |
| May 13, 2024 | $94.72 | $98.58 | $92.57 | $97.31 | +2.69% | 4,033,036 |
| May 6, 2024 | $91.19 | $95.24 | $90.39 | $94.76 | +4.55% | 4,230,103 |
| Apr 29, 2024 | $89.36 | $91.96 | $87.96 | $90.64 | +2.03% | 5,473,216 |
| Apr 22, 2024 | $90.73 | $92.12 | $88.13 | $88.84 | -1.75% | 4,776,705 |
| Apr 15, 2024 | $94.14 | $94.45 | $89.41 | $90.42 | -3.31% | 5,892,614 |
| Apr 8, 2024 | $98.91 | $99.31 | $92.88 | $93.52 | -5.15% | 4,764,761 |
| Apr 1, 2024 | $101.04 | $101.09 | $97.49 | $98.60 | -2.82% | 4,835,258 |
| Mar 25, 2024 | $100.93 | $102.17 | $99.92 | $101.46 | +1.04% | 3,792,798 |
| Mar 18, 2024 | $101.30 | $103.47 | $99.37 | $100.42 | -0.29% | 5,646,676 |
| Mar 11, 2024 | $101.51 | $103.91 | $99.90 | $100.71 | -0.79% | 5,212,209 |
| Mar 4, 2024 | $102.02 | $104.07 | $100.81 | $101.51 | -0.67% | 7,170,404 |
| Feb 26, 2024 | $96.29 | $102.55 | $93.29 | $102.19 | +5.62% | 9,852,742 |
| Feb 20, 2024 | $94.41 | $98.92 | $93.36 | $96.75 | +4.03% | 6,745,609 |
| Feb 12, 2024 | $93.80 | $95.13 | $90.67 | $93.00 | -1.22% | 3,362,536 |
| Feb 5, 2024 | $93.40 | $94.71 | $92.12 | $94.15 | +0.08% | 3,854,756 |
| Jan 29, 2024 | $92.73 | $95.57 | $92.15 | $94.07 | +0.98% | 4,933,144 |
| Jan 22, 2024 | $97.80 | $98.35 | $92.82 | $93.16 | -3.83% | 5,052,596 |
| Jan 16, 2024 | $95.31 | $96.97 | $93.54 | $96.88 | +0.97% | 4,340,224 |
| Jan 8, 2024 | $91.38 | $96.88 | $91.38 | $95.94 | +4.88% | 5,078,008 |
| Jan 2, 2024 | $93.52 | $95.24 | $90.61 | $91.48 | -3.31% | 3,178,672 |
| Dec 26, 2023 | $93.55 | $95.63 | $92.65 | $94.61 | +1.35% | 2,566,424 |
| Dec 18, 2023 | $90.86 | $93.81 | $90.05 | $93.35 | +2.81% | 4,809,652 |
| Dec 11, 2023 | $83.74 | $94.57 | $83.45 | $90.80 | +8.42% | 9,205,712 |
| Dec 4, 2023 | $84.61 | $86.50 | $82.55 | $83.75 | -1.78% | 6,791,808 |
| Nov 27, 2023 | $84.15 | $85.37 | $82.22 | $85.27 | +0.51% | 6,534,480 |
| Nov 20, 2023 | $83.75 | $86.24 | $83.60 | $84.84 | +0.66% | 3,446,732 |
| Nov 13, 2023 | $82.49 | $86.78 | $81.99 | $84.28 | +2.38% | 4,988,164 |
| Nov 6, 2023 | $83.53 | $84.92 | $80.48 | $82.32 | -1.60% | 4,421,984 |
| Oct 30, 2023 | $77.60 | $84.38 | $75.94 | $83.66 | +9.05% | 5,593,084 |
| Oct 23, 2023 | $81.12 | $81.75 | $76.36 | $76.72 | -5.42% | 4,216,428 |
| Oct 16, 2023 | $82.17 | $83.30 | $80.66 | $81.12 | -0.33% | 5,734,012 |
| Oct 9, 2023 | $77.90 | $81.51 | $76.83 | $81.39 | +3.85% | 8,683,312 |
| Oct 2, 2023 | $78.79 | $79.40 | $76.34 | $78.37 | -1.43% | 6,362,268 |
| Sep 25, 2023 | $82.00 | $83.47 | $78.45 | $79.50 | -3.30% | 8,481,324 |
| Sep 18, 2023 | $85.40 | $85.66 | $81.55 | $82.22 | -3.94% | 3,420,248 |
| Sep 11, 2023 | $87.90 | $88.10 | $84.78 | $85.59 | -2.19% | 7,440,140 |
| Sep 5, 2023 | $90.88 | $90.88 | $86.97 | $87.50 | -4.03% | 4,950,240 |
| Aug 28, 2023 | $93.56 | $95.79 | $89.92 | $91.17 | -1.80% | 6,868,484 |
| Aug 21, 2023 | $92.45 | $94.14 | $91.77 | $92.85 | +0.66% | 3,714,348 |
| Aug 14, 2023 | $93.55 | $94.90 | $91.10 | $92.24 | -1.48% | 5,426,728 |
| Aug 7, 2023 | $97.71 | $97.71 | $93.05 | $93.62 | -3.68% | 4,805,612 |
| Jul 31, 2023 | $98.64 | $98.64 | $95.85 | $97.20 | -1.18% | 6,696,516 |
| Jul 24, 2023 | $96.98 | $98.89 | $95.73 | $98.36 | +1.51% | 4,426,316 |
| Jul 17, 2023 | $99.27 | $99.91 | $96.88 | $96.90 | -2.45% | 5,068,040 |
| Jul 10, 2023 | $94.83 | $99.45 | $94.78 | $99.34 | +5.02% | 3,992,372 |
| Jul 3, 2023 | $95.16 | $95.16 | $93.25 | $94.60 | -1.32% | 3,960,036 |
| Jun 26, 2023 | $93.25 | $96.41 | $92.35 | $95.86 | +2.86% | 4,537,272 |
| Jun 20, 2023 | $90.81 | $93.96 | $90.80 | $93.20 | +1.46% | 4,143,596 |
| Jun 12, 2023 | $87.08 | $93.95 | $87.03 | $91.85 | +6.14% | 7,670,152 |
| Jun 5, 2023 | $89.85 | $89.96 | $86.10 | $86.54 | -2.90% | 5,487,516 |
| May 30, 2023 | $91.92 | $93.89 | $89.01 | $89.12 | -3.50% | 11,351,556 |
| May 22, 2023 | $96.56 | $98.72 | $91.69 | $92.35 | -4.33% | 7,793,660 |
| May 15, 2023 | $97.67 | $97.74 | $94.40 | $96.53 | -1.04% | 6,969,496 |
| May 8, 2023 | $96.10 | $98.80 | $95.53 | $97.54 | +1.09% | 5,050,328 |
| May 1, 2023 | $95.07 | $96.70 | $94.20 | $96.49 | +1.18% | 3,091,212 |
| Apr 24, 2023 | $96.80 | $97.07 | $93.16 | $95.36 | -1.02% | 3,837,780 |
| Apr 17, 2023 | $93.28 | $97.05 | $92.38 | $96.35 | +3.13% | 4,501,300 |
| Apr 10, 2023 | $92.45 | $94.73 | $91.53 | $93.43 | +0.38% | 3,558,160 |
| Apr 3, 2023 | $92.90 | $93.55 | $91.36 | $93.08 | -0.28% | 4,477,724 |
| Mar 27, 2023 | $89.36 | $93.48 | $88.46 | $93.34 | +5.17% | 6,731,308 |
| Mar 20, 2023 | $85.30 | $89.52 | $85.30 | $88.76 | +3.96% | 5,406,724 |
| Mar 13, 2023 | $80.95 | $87.24 | $80.48 | $85.38 | +5.15% | 7,038,132 |
| Mar 6, 2023 | $87.75 | $88.01 | $80.66 | $81.20 | -7.68% | 5,841,400 |
| Feb 27, 2023 | $83.25 | $88.92 | $80.01 | $87.95 | +6.44% | 11,974,840 |
| Feb 21, 2023 | $85.54 | $85.67 | $82.05 | $82.63 | -4.23% | 4,226,744 |
| Feb 13, 2023 | $84.10 | $86.91 | $83.78 | $86.28 | +2.98% | 4,660,108 |
| Feb 6, 2023 | $87.50 | $88.40 | $82.84 | $83.79 | -5.46% | 4,676,084 |
| Jan 30, 2023 | $85.11 | $92.94 | $84.65 | $88.62 | +2.91% | 6,372,376 |
| Jan 23, 2023 | $85.93 | $87.37 | $84.45 | $86.12 | +0.22% | 4,238,564 |
| Jan 17, 2023 | $87.31 | $87.86 | $84.09 | $85.93 | -1.90% | 5,171,800 |
| Jan 9, 2023 | $86.89 | $88.48 | $85.24 | $87.60 | +1.51% | 5,929,560 |
| Jan 3, 2023 | $83.48 | $86.98 | $82.11 | $86.29 | +4.39% | 4,385,896 |
| Dec 27, 2022 | $83.41 | $84.48 | $81.79 | $82.67 | -0.62% | 3,097,592 |
| Dec 19, 2022 | $79.18 | $83.27 | $78.22 | $83.18 | +4.68% | 5,196,748 |
| Dec 12, 2022 | $77.76 | $83.70 | $77.18 | $79.47 | +2.71% | 10,650,164 |
| Dec 5, 2022 | $79.55 | $81.91 | $76.25 | $77.37 | -3.99% | 8,287,804 |
| Nov 28, 2022 | $78.24 | $82.22 | $76.47 | $80.58 | +2.53% | 9,355,164 |
| Nov 21, 2022 | $76.18 | $78.93 | $75.72 | $78.60 | +2.27% | 3,030,044 |
| Nov 14, 2022 | $80.48 | $81.01 | $75.36 | $76.85 | -5.22% | 6,165,152 |
| Nov 7, 2022 | $68.23 | $81.97 | $66.79 | $81.08 | +19.84% | 9,067,992 |
| Oct 31, 2022 | $67.98 | $70.58 | $64.32 | $67.66 | -1.74% | 6,285,548 |
| Oct 24, 2022 | $65.60 | $68.98 | $64.26 | $68.86 | +5.93% | 5,494,044 |
| Oct 17, 2022 | $63.22 | $67.46 | $62.58 | $65.00 | +4.55% | 6,042,632 |
| Oct 10, 2022 | $65.91 | $65.91 | $61.05 | $62.17 | -5.23% | 7,616,212 |
| Oct 3, 2022 | $67.08 | $69.89 | $65.01 | $65.60 | -0.57% | 6,166,188 |
| Sep 26, 2022 | $68.51 | $68.96 | $65.73 | $65.98 | -4.27% | 7,311,148 |
| Sep 19, 2022 | $72.34 | $72.82 | $67.51 | $68.92 | -5.41% | 6,315,780 |
| Sep 12, 2022 | $78.81 | $79.73 | $72.71 | $72.86 | -7.39% | 5,229,660 |
| Sep 6, 2022 | $74.22 | $78.75 | $73.59 | $78.68 | +6.49% | 4,854,936 |
| Aug 29, 2022 | $73.06 | $75.85 | $70.76 | $73.88 | -0.35% | 10,636,304 |
| Aug 22, 2022 | $79.75 | $80.13 | $74.14 | $74.14 | -8.09% | 6,080,048 |
| Aug 15, 2022 | $83.10 | $84.39 | $80.15 | $80.67 | -3.41% | 4,499,444 |
| Aug 8, 2022 | $83.44 | $84.29 | $81.26 | $83.52 | +0.95% | 4,306,872 |
| Aug 1, 2022 | $81.22 | $83.10 | $80.40 | $82.73 | +1.20% | 4,068,900 |
| Jul 25, 2022 | $78.60 | $82.35 | $77.52 | $81.75 | +4.33% | 4,776,124 |
| Jul 18, 2022 | $73.74 | $79.76 | $72.88 | $78.36 | +6.79% | 5,439,272 |
| Jul 11, 2022 | $77.48 | $77.72 | $71.00 | $73.38 | -5.80% | 6,283,404 |
| Jul 5, 2022 | $78.82 | $79.45 | $77.01 | $77.89 | -2.18% | 5,310,796 |
| Jun 27, 2022 | $80.91 | $81.39 | $77.67 | $79.63 | -1.54% | 6,472,008 |
| Jun 21, 2022 | $77.26 | $80.95 | $74.61 | $80.87 | +6.08% | 7,216,416 |
| Jun 13, 2022 | $81.45 | $81.46 | $74.34 | $76.24 | -8.25% | 7,922,648 |
| Jun 6, 2022 | $86.63 | $87.14 | $82.03 | $83.09 | -2.90% | 4,905,384 |
| May 31, 2022 | $87.57 | $88.51 | $84.74 | $85.57 | -2.81% | 9,368,740 |
| May 23, 2022 | $85.91 | $88.34 | $83.24 | $88.04 | +3.21% | 8,001,676 |
| May 16, 2022 | $81.50 | $85.67 | $81.17 | $85.30 | +4.09% | 8,168,960 |
| May 9, 2022 | $83.33 | $83.37 | $77.36 | $81.95 | -2.89% | 8,511,340 |
| May 2, 2022 | $90.55 | $90.94 | $83.73 | $84.39 | -6.51% | 5,978,996 |
| Apr 25, 2022 | $97.49 | $98.96 | $90.04 | $90.26 | -7.64% | 5,294,056 |
| Apr 18, 2022 | $99.54 | $105.32 | $97.55 | $97.73 | -2.18% | 4,602,892 |
| Apr 11, 2022 | $102.39 | $103.27 | $99.53 | $99.91 | -2.88% | 3,493,048 |
| Apr 4, 2022 | $107.25 | $107.47 | $100.94 | $102.86 | -3.96% | 6,119,100 |
| Mar 28, 2022 | $102.24 | $107.11 | $101.17 | $107.11 | +4.90% | 5,429,872 |
| Mar 21, 2022 | $104.70 | $105.37 | $101.34 | $102.10 | -3.06% | 5,419,500 |
| Mar 14, 2022 | $96.09 | $105.64 | $94.22 | $105.33 | +10.88% | 6,497,940 |
| Mar 7, 2022 | $104.95 | $105.11 | $94.91 | $94.99 | -10.50% | 8,350,076 |
| Feb 28, 2022 | $101.77 | $107.67 | $100.99 | $106.14 | +3.32% | 8,351,844 |
| Feb 22, 2022 | $97.11 | $102.83 | $95.16 | $102.72 | +5.63% | 5,242,848 |
| Feb 14, 2022 | $98.36 | $100.76 | $96.78 | $97.25 | -1.27% | 4,643,824 |
| Feb 7, 2022 | $97.06 | $102.71 | $96.62 | $98.50 | +1.37% | 5,097,872 |
| Jan 31, 2022 | $95.91 | $99.83 | $95.83 | $97.17 | +0.90% | 5,475,396 |
| Jan 24, 2022 | $95.25 | $99.44 | $92.86 | $96.30 | -0.80% | 7,704,728 |
| Jan 18, 2022 | $101.43 | $101.68 | $96.98 | $97.08 | -5.41% | 6,382,052 |
| Jan 10, 2022 | $101.84 | $106.29 | $100.81 | $102.63 | +0.46% | 10,742,656 |
| Jan 3, 2022 | $107.04 | $107.41 | $101.07 | $102.16 | -2.46% | 5,351,240 |
| Dec 27, 2021 | $103.08 | $106.95 | $103.08 | $104.74 | +1.88% | 3,278,404 |
| Dec 20, 2021 | $97.48 | $103.36 | $96.14 | $102.80 | +4.51% | 5,820,568 |
| Dec 13, 2021 | $99.68 | $102.12 | $97.06 | $98.37 | -1.53% | 9,668,208 |
| Dec 6, 2021 | $98.17 | $104.09 | $97.34 | $99.90 | +2.05% | 6,418,500 |
| Nov 29, 2021 | $96.04 | $98.73 | $92.20 | $97.89 | +3.06% | 10,953,664 |
| Nov 22, 2021 | $100.98 | $101.41 | $94.72 | $94.99 | -6.20% | 4,264,836 |
| Nov 15, 2021 | $105.11 | $105.72 | $99.33 | $101.27 | -3.03% | 6,464,684 |
| Nov 8, 2021 | $106.82 | $108.95 | $102.17 | $104.43 | -1.53% | 4,153,316 |
| Nov 1, 2021 | $104.30 | $106.50 | $104.05 | $106.06 | +1.75% | 3,665,752 |
| Oct 25, 2021 | $104.63 | $104.97 | $102.37 | $104.23 | -0.02% | 3,936,200 |
| Oct 18, 2021 | $99.10 | $104.36 | $98.03 | $104.26 | +4.70% | 4,362,608 |
| Oct 11, 2021 | $102.34 | $103.08 | $99.39 | $99.58 | -2.99% | 4,328,752 |
| Oct 4, 2021 | $103.72 | $106.15 | $101.21 | $102.65 | -1.51% | 4,725,680 |
| Sep 27, 2021 | $109.36 | $109.58 | $102.17 | $104.22 | -5.12% | 5,157,588 |
| Sep 20, 2021 | $108.06 | $111.06 | $106.25 | $109.85 | +0.64% | 7,203,460 |
| Sep 13, 2021 | $113.44 | $113.44 | $108.85 | $109.15 | -3.27% | 5,227,080 |
| Sep 7, 2021 | $113.67 | $114.00 | $111.13 | $112.84 | -1.00% | 4,606,312 |
| Aug 30, 2021 | $112.02 | $115.90 | $111.15 | $113.98 | +2.09% | 5,619,700 |
| Aug 23, 2021 | $111.50 | $112.50 | $110.59 | $111.65 | +0.54% | 3,709,484 |
| Aug 16, 2021 | $109.30 | $111.45 | $107.63 | $111.05 | +1.65% | 6,717,236 |
| Aug 9, 2021 | $103.57 | $110.67 | $100.50 | $109.25 | +5.81% | 6,151,216 |
| Aug 2, 2021 | $105.71 | $106.26 | $102.03 | $103.25 | -2.08% | 4,235,576 |
| Jul 26, 2021 | $102.05 | $106.13 | $100.31 | $105.44 | +2.85% | 3,920,172 |
| Jul 19, 2021 | $100.16 | $102.59 | $98.26 | $102.52 | +1.53% | 3,886,060 |
| Jul 12, 2021 | $103.22 | $103.39 | $99.98 | $100.97 | -1.78% | 4,634,652 |
| Jul 6, 2021 | $101.71 | $103.75 | $100.89 | $102.81 | +0.85% | 3,269,488 |
| Jun 28, 2021 | $99.35 | $102.03 | $98.02 | $101.94 | +2.86% | 4,382,488 |
| Jun 21, 2021 | $96.48 | $99.25 | $96.14 | $99.11 | +3.25% | 6,421,372 |
| Jun 14, 2021 | $94.29 | $96.58 | $93.66 | $95.99 | +2.34% | 7,124,492 |
| Jun 7, 2021 | $95.58 | $96.16 | $92.31 | $93.80 | -1.77% | 5,808,124 |
| Jun 1, 2021 | $98.89 | $99.27 | $94.55 | $95.49 | -2.92% | 5,069,416 |
| May 24, 2021 | $98.09 | $99.74 | $97.33 | $98.36 | +1.29% | 6,229,016 |
| May 17, 2021 | $97.23 | $99.14 | $94.73 | $97.11 | -0.20% | 5,911,972 |
| May 10, 2021 | $101.09 | $101.95 | $96.11 | $97.30 | -3.75% | 4,895,928 |
| May 3, 2021 | $103.20 | $103.99 | $99.27 | $101.09 | -1.59% | 4,794,576 |
| Apr 26, 2021 | $102.80 | $103.52 | $100.88 | $102.72 | -0.10% | 3,882,464 |
| Apr 19, 2021 | $99.63 | $103.59 | $99.23 | $102.83 | +2.95% | 5,894,292 |
| Apr 12, 2021 | $96.52 | $100.80 | $96.41 | $99.88 | +3.49% | 5,044,000 |
| Apr 5, 2021 | $97.18 | $97.71 | $95.03 | $96.51 | +0.15% | 6,266,964 |
| Mar 29, 2021 | $95.32 | $97.54 | $94.88 | $96.37 | +0.43% | 3,765,392 |
| Mar 22, 2021 | $96.01 | $97.46 | $93.92 | $95.96 | -0.04% | 5,635,680 |
| Mar 15, 2021 | $94.08 | $98.33 | $93.62 | $96.01 | +2.03% | 6,825,096 |
| Mar 8, 2021 | $96.50 | $98.62 | $93.52 | $94.10 | -3.03% | 6,455,064 |
| Mar 1, 2021 | $96.94 | $100.48 | $92.01 | $97.04 | +0.53% | 7,669,524 |
| Feb 22, 2021 | $96.91 | $99.22 | $96.41 | $96.53 | -0.61% | 5,482,332 |
| Feb 16, 2021 | $97.08 | $98.36 | $95.06 | $97.13 | +0.81% | 4,035,252 |
| Feb 8, 2021 | $96.54 | $97.14 | $94.49 | $96.35 | -0.41% | 3,596,700 |
| Feb 1, 2021 | $91.86 | $97.99 | $90.22 | $96.74 | +6.30% | 5,298,764 |
| Jan 25, 2021 | $95.17 | $96.42 | $89.96 | $91.01 | -4.20% | 5,287,348 |
| Jan 19, 2021 | $95.36 | $97.36 | $93.12 | $95.00 | +0.83% | 4,962,976 |
| Jan 11, 2021 | $90.43 | $95.64 | $88.52 | $94.22 | +3.76% | 6,581,584 |
| Jan 4, 2021 | $91.25 | $92.82 | $88.25 | $90.81 | -0.02% | 4,915,624 |
| Dec 28, 2020 | $90.20 | $90.88 | $88.62 | $90.83 | +1.38% | 1,994,644 |
| Dec 21, 2020 | $86.40 | $90.11 | $84.35 | $89.59 | +2.50% | 2,681,188 |
| Dec 14, 2020 | $85.57 | $88.52 | $84.87 | $87.41 | +3.09% | 5,794,128 |
| Dec 7, 2020 | $86.43 | $87.15 | $84.63 | $84.79 | -1.89% | 4,814,200 |
| Nov 30, 2020 | $84.91 | $86.67 | $81.86 | $86.43 | +1.47% | 7,039,176 |
| Nov 23, 2020 | $83.52 | $85.18 | $81.09 | $85.18 | +2.82% | 4,063,236 |
| Nov 16, 2020 | $86.41 | $86.87 | $81.96 | $82.84 | -2.92% | 6,537,784 |
| Nov 9, 2020 | $86.18 | $92.90 | $83.15 | $85.34 | +2.23% | 5,509,228 |
| Nov 2, 2020 | $80.96 | $84.42 | $79.88 | $83.48 | +4.66% | 3,679,392 |
| Oct 26, 2020 | $88.03 | $88.06 | $78.57 | $79.76 | -10.49% | 4,729,272 |
| Oct 19, 2020 | $88.40 | $89.33 | $86.58 | $89.11 | +0.78% | 2,881,912 |
| Oct 12, 2020 | $89.78 | $91.01 | $87.19 | $88.43 | -1.16% | 3,253,148 |
| Oct 5, 2020 | $84.50 | $89.85 | $84.50 | $89.46 | +6.68% | 3,582,548 |
| Sep 28, 2020 | $84.40 | $85.40 | $82.33 | $83.86 | +0.66% | 4,106,040 |
| Sep 21, 2020 | $85.39 | $85.92 | $81.69 | $83.31 | -3.81% | 4,617,492 |
| Sep 14, 2020 | $82.09 | $88.10 | $81.98 | $86.61 | +6.00% | 7,111,544 |
| Sep 8, 2020 | $80.17 | $83.10 | $77.99 | $81.71 | +1.03% | 5,614,664 |
| Aug 31, 2020 | $78.82 | $84.00 | $76.23 | $80.87 | +2.41% | 9,451,344 |
| Aug 24, 2020 | $75.86 | $79.13 | $74.95 | $78.97 | +4.74% | 4,895,180 |
| Aug 17, 2020 | $76.13 | $77.15 | $73.73 | $75.40 | -0.73% | 6,479,588 |
| Aug 10, 2020 | $76.17 | $77.38 | $74.80 | $75.96 | -0.03% | 5,408,152 |
| Aug 3, 2020 | $71.09 | $76.00 | $70.68 | $75.98 | +7.42% | 6,384,688 |
| Jul 27, 2020 | $70.96 | $72.26 | $69.46 | $70.73 | -0.23% | 4,653,080 |
| Jul 20, 2020 | $72.99 | $73.70 | $70.03 | $70.90 | -2.67% | 5,294,284 |
| Jul 13, 2020 | $72.80 | $74.75 | $70.47 | $72.84 | +0.68% | 7,556,728 |
| Jul 6, 2020 | $72.39 | $73.33 | $69.40 | $72.35 | -0.23% | 10,176,032 |
| Jun 29, 2020 | $68.47 | $73.43 | $67.23 | $72.52 | +6.26% | 8,120,744 |
| Jun 22, 2020 | $74.64 | $76.16 | $67.41 | $68.25 | -8.74% | 9,422,156 |
| Jun 15, 2020 | $70.90 | $77.25 | $68.93 | $74.78 | +3.72% | 9,066,624 |
| Jun 8, 2020 | $79.61 | $81.06 | $69.22 | $72.10 | -9.46% | 8,362,856 |
| Jun 1, 2020 | $79.32 | $81.10 | $75.86 | $79.64 | +0.49% | 7,787,408 |
| May 26, 2020 | $73.15 | $80.60 | $73.03 | $79.25 | +10.28% | 6,319,972 |
| May 18, 2020 | $75.52 | $76.76 | $70.93 | $71.86 | -3.07% | 6,334,680 |
| May 11, 2020 | $75.45 | $78.46 | $72.71 | $74.13 | -2.63% | 6,884,408 |
| May 4, 2020 | $70.24 | $77.23 | $69.65 | $76.13 | +8.64% | 5,104,704 |
| Apr 27, 2020 | $73.75 | $74.88 | $69.86 | $70.08 | -4.40% | 5,760,708 |
| Apr 20, 2020 | $75.90 | $76.81 | $71.32 | $73.30 | -4.27% | 4,994,876 |
| Apr 13, 2020 | $74.16 | $78.06 | $73.04 | $76.57 | +3.27% | 7,140,644 |
| Apr 6, 2020 | $72.26 | $76.69 | $71.47 | $74.14 | +6.04% | 5,279,688 |
| Mar 30, 2020 | $68.74 | $72.00 | $66.00 | $69.92 | +2.36% | 6,706,444 |
| Mar 23, 2020 | $63.17 | $70.51 | $59.43 | $68.31 | +9.01% | 8,124,528 |
| Mar 16, 2020 | $64.15 | $71.73 | $59.17 | $62.66 | -13.88% | 9,571,664 |
| Mar 9, 2020 | $82.50 | $83.97 | $68.19 | $72.76 | -12.81% | 12,090,052 |
| Mar 2, 2020 | $82.01 | $86.27 | $78.39 | $83.45 | +2.85% | 8,126,120 |
| Feb 24, 2020 | $87.30 | $87.81 | $77.75 | $81.14 | -8.74% | 7,371,232 |
| Feb 18, 2020 | $88.07 | $90.00 | $87.68 | $88.92 | +0.67% | 2,403,824 |
| Feb 10, 2020 | $86.62 | $89.06 | $86.43 | $88.33 | +1.47% | 3,847,460 |
| Feb 3, 2020 | $87.22 | $89.27 | $86.32 | $87.05 | +0.38% | 4,967,780 |
| Jan 27, 2020 | $86.86 | $89.58 | $86.26 | $86.72 | -1.55% | 5,939,912 |
| Jan 21, 2020 | $88.60 | $91.42 | $87.76 | $88.09 | -0.83% | 6,707,952 |
| Jan 13, 2020 | $83.41 | $88.85 | $82.80 | $88.83 | +6.49% | 6,555,312 |
| Jan 6, 2020 | $80.37 | $83.58 | $79.96 | $83.41 | +3.52% | 5,297,624 |
| Dec 30, 2019 | $80.10 | $80.96 | $79.51 | $80.58 | +0.37% | 3,545,960 |
| Dec 23, 2019 | $79.89 | $80.62 | $79.02 | $80.28 | +0.63% | 2,813,740 |
| Dec 16, 2019 | $80.25 | $80.68 | $79.13 | $79.77 | +0.68% | 6,132,424 |
| Dec 9, 2019 | $76.54 | $79.62 | $75.50 | $79.23 | +3.17% | 7,081,336 |
| Dec 2, 2019 | $78.38 | $78.74 | $75.29 | $76.80 | -1.88% | 8,226,824 |
| Nov 25, 2019 | $77.19 | $79.56 | $76.56 | $78.27 | +1.72% | 4,437,820 |
| Nov 18, 2019 | $75.77 | $77.68 | $75.03 | $76.95 | +1.93% | 6,043,428 |
| Nov 11, 2019 | $72.63 | $75.55 | $72.18 | $75.50 | +3.63% | 4,896,652 |
| Nov 4, 2019 | $73.25 | $73.92 | $72.22 | $72.85 | -0.15% | 4,018,204 |
| Oct 28, 2019 | $70.78 | $73.86 | $70.72 | $72.96 | +3.58% | 4,618,000 |
| Oct 21, 2019 | $72.32 | $72.63 | $70.06 | $70.44 | -2.11% | 5,462,864 |
| Oct 14, 2019 | $73.52 | $74.30 | $71.90 | $71.95 | -2.07% | 5,017,720 |
| Oct 7, 2019 | $73.72 | $74.57 | $71.49 | $73.47 | -1.00% | 7,742,320 |
| Sep 30, 2019 | $73.58 | $74.79 | $71.26 | $74.22 | +0.89% | 7,341,076 |
| Sep 23, 2019 | $75.35 | $76.47 | $73.17 | $73.56 | -2.67% | 6,190,312 |
| Sep 16, 2019 | $75.00 | $76.85 | $74.63 | $75.58 | +0.27% | 6,353,044 |
| Sep 9, 2019 | $75.59 | $76.68 | $72.72 | $75.38 | -0.44% | 8,160,032 |
| Sep 3, 2019 | $77.20 | $77.47 | $74.00 | $75.71 | -2.23% | 6,705,696 |
| Aug 26, 2019 | $80.85 | $83.18 | $73.81 | $77.44 | -3.71% | 7,833,328 |
| Aug 19, 2019 | $84.48 | $84.79 | $80.08 | $80.42 | -4.09% | 5,779,044 |
| Aug 12, 2019 | $83.86 | $86.08 | $83.04 | $83.85 | -0.44% | 3,842,888 |
| Aug 5, 2019 | $82.89 | $84.65 | $80.56 | $84.22 | +0.60% | 6,982,828 |
| Jul 29, 2019 | $84.62 | $85.70 | $82.91 | $83.72 | -0.92% | 4,101,932 |
| Jul 22, 2019 | $82.84 | $84.73 | $82.38 | $84.50 | +1.95% | 3,465,824 |
| Jul 15, 2019 | $82.61 | $83.53 | $81.73 | $82.88 | +0.18% | 4,863,404 |
| Jul 8, 2019 | $82.72 | $83.95 | $81.91 | $82.74 | -0.54% | 5,729,708 |
| Jul 1, 2019 | $84.85 | $85.83 | $82.33 | $83.18 | -1.23% | 5,567,300 |
| Jun 24, 2019 | $82.25 | $84.22 | $81.20 | $84.22 | +2.44% | 6,137,304 |
| Jun 17, 2019 | $81.00 | $83.58 | $80.57 | $82.22 | +1.79% | 5,417,988 |
| Jun 10, 2019 | $81.31 | $82.47 | $80.22 | $80.78 | +0.36% | 6,295,204 |
| Jun 3, 2019 | $74.65 | $81.03 | $74.21 | $80.49 | +8.11% | 7,439,120 |
| May 28, 2019 | $73.03 | $74.49 | $69.76 | $74.45 | +2.26% | 6,319,828 |
| May 20, 2019 | $72.86 | $73.59 | $72.24 | $72.81 | -0.52% | 4,523,932 |
| May 13, 2019 | $71.78 | $73.87 | $71.15 | $73.18 | +0.32% | 4,177,424 |
| May 6, 2019 | $72.73 | $74.08 | $71.03 | $72.95 | -0.72% | 4,281,520 |
| Apr 29, 2019 | $72.04 | $73.65 | $71.12 | $73.48 | +1.95% | 5,293,064 |
| Apr 22, 2019 | $69.99 | $72.15 | $69.86 | $72.08 | +2.52% | 7,440,088 |
| Apr 15, 2019 | $73.60 | $74.36 | $69.63 | $70.31 | -4.00% | 5,550,176 |
| Apr 8, 2019 | $72.28 | $74.31 | $71.15 | $73.24 | +1.21% | 5,793,568 |
| Apr 1, 2019 | $74.50 | $75.59 | $72.06 | $72.36 | -2.27% | 8,536,396 |
| Mar 25, 2019 | $73.10 | $74.49 | $72.49 | $74.04 | +1.51% | 5,779,120 |
| Mar 18, 2019 | $73.69 | $74.47 | $72.31 | $72.94 | -1.18% | 6,325,544 |
| Mar 11, 2019 | $72.11 | $74.19 | $71.92 | $73.81 | +2.47% | 7,222,172 |
| Mar 4, 2019 | $72.84 | $74.75 | $69.71 | $72.03 | -0.88% | 11,576,984 |
| Feb 25, 2019 | $73.36 | $73.84 | $71.39 | $72.67 | -0.66% | 11,504,156 |
| Feb 19, 2019 | $69.78 | $73.25 | $69.72 | $73.15 | +4.84% | 4,669,012 |
| Feb 11, 2019 | $69.38 | $70.05 | $68.63 | $69.77 | +1.09% | 6,760,840 |
| Feb 4, 2019 | $69.44 | $70.33 | $67.64 | $69.02 | -0.59% | 5,303,380 |
| Jan 28, 2019 | $68.52 | $72.13 | $67.77 | $69.43 | +0.77% | 6,057,560 |
| Jan 22, 2019 | $67.09 | $68.95 | $66.10 | $68.90 | +2.22% | 4,241,404 |
| Jan 14, 2019 | $65.01 | $68.61 | $64.80 | $67.41 | +3.11% | 8,769,064 |
| Jan 7, 2019 | $61.80 | $65.79 | $61.50 | $65.37 | +6.21% | 7,238,908 |
| Dec 31, 2018 | $62.95 | $63.91 | $60.43 | $61.55 | -1.39% | 7,690,880 |
| Dec 24, 2018 | $58.98 | $63.24 | $57.16 | $62.41 | +5.52% | 8,529,656 |
| Dec 17, 2018 | $61.87 | $62.46 | $58.61 | $59.15 | -5.36% | 10,547,692 |
| Dec 10, 2018 | $60.66 | $65.23 | $60.29 | $62.49 | +2.86% | 8,620,660 |
| Dec 3, 2018 | $69.98 | $70.80 | $60.66 | $60.75 | -12.85% | 11,990,780 |
| Nov 26, 2018 | $68.25 | $70.44 | $67.28 | $69.71 | +3.24% | 8,451,944 |
| Nov 19, 2018 | $66.39 | $265.92 | $63.09 | $67.52 | +1.91% | 4,225,496 |
| Nov 12, 2018 | $66.96 | $66.96 | $62.62 | $66.26 | -1.03% | 6,004,428 |
| Nov 5, 2018 | $66.00 | $67.59 | $63.69 | $66.95 | +1.66% | 4,937,920 |
| Oct 29, 2018 | $62.45 | $66.50 | $61.21 | $65.86 | +6.29% | 5,058,000 |
| Oct 22, 2018 | $63.76 | $64.11 | $60.96 | $61.96 | -2.50% | 3,894,084 |
| Oct 15, 2018 | $63.94 | $66.19 | $63.08 | $63.55 | -0.78% | 4,152,372 |
| Oct 8, 2018 | $66.67 | $66.67 | $62.30 | $64.06 | -4.00% | 6,215,688 |
| Oct 1, 2018 | $69.33 | $70.03 | $65.89 | $66.72 | -3.70% | 6,223,176 |
| Sep 24, 2018 | $67.29 | $69.48 | $66.92 | $69.29 | +3.06% | 4,828,588 |
| Sep 17, 2018 | $65.78 | $67.66 | $64.60 | $67.23 | +2.29% | 7,391,220 |
| Sep 10, 2018 | $65.13 | $67.00 | $64.57 | $65.73 | +1.35% | 6,088,400 |
| Sep 4, 2018 | $63.95 | $65.41 | $62.99 | $64.86 | +1.43% | 6,212,184 |
| Aug 27, 2018 | $65.25 | $66.75 | $61.58 | $63.95 | -1.62% | 9,033,048 |
| Aug 20, 2018 | $64.44 | $65.30 | $63.69 | $65.00 | +0.91% | 4,822,076 |
| Aug 13, 2018 | $63.29 | $64.69 | $62.50 | $64.41 | +1.73% | 4,827,220 |
| Aug 6, 2018 | $64.88 | $65.21 | $63.09 | $63.32 | -2.71% | 5,851,616 |
| Jul 30, 2018 | $64.31 | $65.43 | $63.44 | $65.08 | +2.49% | 6,062,740 |
| Jul 23, 2018 | $61.93 | $64.41 | $61.59 | $63.50 | +2.18% | 5,945,028 |
| Jul 16, 2018 | $61.75 | $62.92 | $60.56 | $62.15 | +0.59% | 7,898,300 |
| Jul 9, 2018 | $60.74 | $62.17 | $60.68 | $61.78 | +1.82% | 7,726,980 |
| Jul 2, 2018 | $58.39 | $60.89 | $58.04 | $60.68 | +3.08% | 5,537,096 |
| Jun 25, 2018 | $59.40 | $59.40 | $57.71 | $58.86 | -0.75% | 9,209,696 |
| Jun 18, 2018 | $58.82 | $59.59 | $57.62 | $59.31 | +0.08% | 11,248,620 |
| Jun 11, 2018 | $57.80 | $59.42 | $55.38 | $59.26 | +2.08% | 14,597,940 |
| Jun 4, 2018 | $57.00 | $61.25 | $55.61 | $58.05 | +1.80% | 12,078,556 |
| May 29, 2018 | $56.35 | $57.81 | $55.69 | $57.03 | +0.16% | 7,155,264 |
| May 21, 2018 | $58.52 | $59.23 | $56.74 | $56.94 | -2.38% | 5,975,992 |
| May 14, 2018 | $58.57 | $59.15 | $57.45 | $58.33 | -0.43% | 6,915,584 |
| May 7, 2018 | $56.87 | $58.61 | $56.02 | $58.58 | +3.43% | 5,678,548 |
| Apr 30, 2018 | $57.99 | $58.11 | $55.54 | $56.64 | -1.81% | 5,884,768 |
| Apr 23, 2018 | $56.64 | $57.94 | $55.23 | $57.69 | +2.50% | 6,723,244 |
| Apr 16, 2018 | $56.03 | $57.47 | $55.42 | $56.28 | +1.69% | 7,959,128 |
| Apr 9, 2018 | $54.67 | $56.13 | $54.29 | $55.34 | +1.56% | 8,100,228 |
| Apr 2, 2018 | $57.00 | $57.17 | $54.12 | $54.50 | -4.73% | 8,492,660 |
| Mar 26, 2018 | $55.03 | $57.88 | $54.93 | $57.20 | +4.60% | 9,454,840 |
| Mar 19, 2018 | $58.88 | $59.16 | $54.53 | $54.69 | -7.19% | 9,527,412 |
| Mar 12, 2018 | $63.00 | $63.14 | $57.41 | $58.92 | -6.26% | 12,908,016 |
| Mar 5, 2018 | $58.24 | $65.07 | $57.56 | $62.86 | +7.27% | 13,898,472 |
| Feb 26, 2018 | $57.63 | $58.72 | $56.18 | $58.60 | +1.67% | 6,949,036 |
| Feb 20, 2018 | $57.88 | $58.36 | $56.88 | $57.64 | -0.83% | 5,151,692 |
| Feb 12, 2018 | $56.95 | $58.81 | $56.00 | $58.12 | +2.52% | 6,735,556 |
| Feb 5, 2018 | $60.29 | $60.63 | $54.77 | $56.69 | -6.03% | 10,378,076 |
| Jan 29, 2018 | $61.52 | $61.93 | $60.02 | $60.33 | -1.73% | 10,948,880 |
| Jan 22, 2018 | $60.18 | $61.43 | $59.44 | $61.40 | +2.05% | 7,165,200 |
| Jan 16, 2018 | $57.94 | $60.39 | $57.29 | $60.16 | +4.25% | 8,957,416 |
| Jan 8, 2018 | $57.58 | $58.94 | $56.48 | $57.71 | +0.15% | 9,798,396 |
| Jan 2, 2018 | $54.48 | $57.70 | $54.28 | $57.63 | +5.79% | 9,272,760 |
| Dec 26, 2017 | $54.84 | $55.55 | $54.47 | $54.47 | -0.87% | 3,713,904 |
| Dec 18, 2017 | $57.44 | $57.68 | $54.74 | $54.95 | -4.14% | 8,606,372 |
| Dec 11, 2017 | $56.74 | $57.60 | $55.48 | $57.33 | +1.21% | 13,978,756 |
| Dec 4, 2017 | $59.66 | $60.27 | $55.30 | $56.64 | -4.85% | 14,386,460 |
| Nov 27, 2017 | $60.85 | $61.65 | $59.00 | $59.53 | -1.73% | 7,199,032 |
| Nov 20, 2017 | $59.86 | $60.66 | $59.41 | $60.57 | +1.53% | 3,312,136 |
| Nov 13, 2017 | $57.29 | $60.04 | $56.92 | $59.66 | +4.19% | 5,494,764 |
| Nov 6, 2017 | $57.11 | $58.12 | $56.57 | $57.27 | -0.09% | 6,355,356 |
| Oct 30, 2017 | $61.07 | $61.12 | $56.43 | $57.32 | -6.20% | 8,801,092 |
| Oct 23, 2017 | $59.03 | $61.35 | $58.73 | $61.11 | +3.86% | 7,424,200 |
| Oct 16, 2017 | $58.97 | $59.58 | $58.62 | $58.84 | -0.28% | 12,966,372 |
| Oct 9, 2017 | $60.16 | $60.25 | $58.34 | $59.00 | -2.21% | 7,379,556 |
| Oct 2, 2017 | $59.48 | $60.66 | $59.06 | $60.33 | +1.78% | 7,342,048 |
| Sep 25, 2017 | $59.75 | $60.29 | $57.69 | $59.28 | -1.11% | 8,728,436 |
| Sep 18, 2017 | $61.42 | $62.44 | $57.67 | $59.94 | -2.22% | 16,859,180 |
| Sep 11, 2017 | $63.20 | $63.62 | $61.06 | $61.30 | -2.49% | 12,042,192 |
| Sep 5, 2017 | $59.06 | $63.01 | $58.93 | $62.87 | +6.48% | 9,039,984 |
| Aug 28, 2017 | $61.81 | $62.87 | $58.66 | $59.05 | -4.12% | 11,681,284 |
| Aug 21, 2017 | $61.30 | $62.59 | $61.22 | $61.58 | +0.52% | 5,809,600 |
| Aug 14, 2017 | $60.97 | $61.73 | $60.37 | $61.26 | +1.71% | 9,565,240 |
| Aug 7, 2017 | $60.99 | $61.34 | $59.80 | $60.23 | -1.15% | 5,079,900 |
| Jul 31, 2017 | $61.75 | $61.80 | $60.29 | $60.93 | -1.17% | 5,939,952 |
| Jul 24, 2017 | $62.08 | $62.89 | $60.91 | $61.65 | -0.73% | 5,661,796 |
| Jul 17, 2017 | $62.86 | $64.10 | $61.55 | $62.10 | -0.78% | 7,685,224 |
| Jul 10, 2017 | $60.58 | $63.01 | $60.23 | $62.59 | +3.14% | 10,817,696 |
| Jul 3, 2017 | $59.86 | $60.82 | $58.64 | $60.68 | +1.38% | 6,124,036 |
| Jun 26, 2017 | $61.64 | $62.13 | $58.94 | $59.86 | -2.75% | 10,384,444 |
| Jun 19, 2017 | $59.88 | $61.95 | $59.49 | $61.55 | +3.03% | 7,484,936 |
| Jun 12, 2017 | $59.28 | $60.59 | $57.82 | $59.74 | +0.64% | 8,542,864 |
| Jun 5, 2017 | $59.84 | $60.97 | $58.76 | $59.36 | -0.37% | 12,133,784 |
| May 30, 2017 | $54.13 | $60.11 | $53.81 | $59.58 | +9.59% | 9,671,068 |
| May 22, 2017 | $53.02 | $54.72 | $52.92 | $54.37 | +2.28% | 6,532,036 |
| May 15, 2017 | $51.90 | $53.31 | $51.90 | $53.16 | +2.42% | 10,134,416 |
| May 8, 2017 | $51.44 | $52.08 | $51.13 | $51.90 | +0.91% | 7,531,068 |
| May 1, 2017 | $50.20 | $51.67 | $49.87 | $51.43 | +2.69% | 6,651,480 |
| Apr 24, 2017 | $50.07 | $50.87 | $49.58 | $50.08 | +0.60% | 5,981,364 |
| Apr 17, 2017 | $49.21 | $50.33 | $48.64 | $49.79 | +1.45% | 6,192,944 |
| Apr 10, 2017 | $49.28 | $50.04 | $48.93 | $49.07 | -0.36% | 3,898,648 |
| Apr 3, 2017 | $49.95 | $50.31 | $48.57 | $49.25 | -1.45% | 8,326,420 |
| Mar 27, 2017 | $49.71 | $50.18 | $49.23 | $49.97 | +0.05% | 6,029,912 |
| Mar 20, 2017 | $48.82 | $50.68 | $48.50 | $49.95 | +2.39% | 9,418,672 |
| Mar 13, 2017 | $48.58 | $49.00 | $48.06 | $48.79 | +0.42% | 5,383,288 |
| Mar 6, 2017 | $48.49 | $49.06 | $47.91 | $48.58 | -0.07% | 7,523,840 |
| Feb 27, 2017 | $49.93 | $50.46 | $48.48 | $48.62 | -2.63% | 13,786,440 |
| Feb 21, 2017 | $48.85 | $50.01 | $48.63 | $49.93 | +1.94% | 6,559,584 |
| Feb 13, 2017 | $47.78 | $49.01 | $47.35 | $48.98 | +2.57% | 8,331,048 |
| Feb 6, 2017 | $47.03 | $48.07 | $46.63 | $47.75 | +1.54% | 5,833,304 |
| Jan 30, 2017 | $45.88 | $47.04 | $45.23 | $47.03 | +2.54% | 8,230,000 |
| Jan 23, 2017 | $45.26 | $45.90 | $44.85 | $45.86 | +1.05% | 8,269,884 |
| Jan 17, 2017 | $44.56 | $46.19 | $44.42 | $45.38 | +1.11% | 6,496,864 |
| Jan 9, 2017 | $44.40 | $45.73 | $43.93 | $44.89 | +1.31% | 11,159,692 |
| Jan 3, 2017 | $43.92 | $44.64 | $43.51 | $44.30 | +1.30% | 7,361,784 |
| Dec 27, 2016 | $43.98 | $44.53 | $43.60 | $43.73 | -0.29% | 5,669,412 |
| Dec 19, 2016 | $43.80 | $44.05 | $43.21 | $43.86 | +0.13% | 8,850,412 |
| Dec 12, 2016 | $42.77 | $44.62 | $42.35 | $43.80 | +2.69% | 12,989,116 |
| Dec 5, 2016 | $40.38 | $43.75 | $40.38 | $42.66 | +5.24% | 19,044,368 |
| Nov 28, 2016 | $42.58 | $42.95 | $39.68 | $40.53 | -5.03% | 14,831,556 |
| Nov 21, 2016 | $43.18 | $44.07 | $41.66 | $42.68 | -0.76% | 10,059,768 |
| Nov 14, 2016 | $44.47 | $44.68 | $41.88 | $43.00 | – | 12,354,752 |
Seasonality
COO 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 | 3.9% | -0.2% | -0.9% | -3.0% | -0.1% | 2.3% | 3.2% | -0.1% | -3.8% | -0.8% | 5.1% | 1.5% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -0.7% | 2.8% | -14.5% | -12.0% | -2.7% | 17.2% | 0.9% | -3.1% | -19.3% | 5.3% | ||
| 2025 | 5.0% | -6.4% | -6.7% | -3.2% | -16.4% | 4.2% | -0.7% | -4.7% | 1.7% | 2.0% | 11.5% | 5.2% |
| 2024 | -1.4% | 0.4% | 8.4% | -12.2% | 5.9% | -7.4% | 6.9% | 13.3% | 4.4% | -5.1% | -0.2% | -12.0% |
| 2023 | 5.5% | -6.3% | 14.2% | 2.2% | -2.6% | 3.2% | 2.0% | -5.4% | -14.0% | -2.0% | 8.1% | 12.3% |
| 2022 | -4.9% | 2.7% | 2.1% | -13.5% | -2.9% | -10.7% | 4.4% | -12.1% | -8.2% | 3.6% | 15.7% | 4.5% |
| 2021 | 0.2% | 6.1% | -0.5% | 7.0% | -4.2% | 0.7% | 6.4% | 6.9% | -8.3% | 0.9% | -9.7% | 11.3% |
| 2020 | 8.0% | -6.4% | -15.1% | 4.0% | 10.6% | -10.5% | -0.2% | 11.1% | 7.2% | -5.4% | 5.1% | 8.4% |
| 2019 | 9.5% | 2.6% | 3.6% | -2.1% | 2.7% | 13.1% | 0.2% | -8.2% | -4.1% | -2.0% | 7.6% | 2.6% |
| 2018 | 12.3% | -5.8% | -0.7% | -0.0% | -1.0% | 4.0% | 10.7% | -1.8% | 8.4% | -6.8% | 7.9% | -8.7% |
| 2017 | 5.6% | 7.9% | 0.4% | 0.2% | 9.2% | 9.4% | 1.9% | 2.9% | -5.5% | 1.3% | 0.4% | -9.7% |