ConocoPhillips (COP) stock
COPNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/301% above fair value
$154.03+4.00 (+2.67%)
Close on Oct 30, 2026Market cap $185.04BP/E 20.4Yield 2.06%
Price history
ConocoPhillips share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.03
+2.67% on the day
52-week range
$85.57 – $154.28
-0.2% from the high
Change over 52 weeks
+74.8%
From $88.14 on Oct 30, 2025
Average volume
6.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $149.24 | $154.28 | $147.47 | $154.03 | +2.14% | 28,567,398 |
| Oct 19, 2026 | $145.73 | $152.77 | $142.80 | $150.80 | +2.93% | 28,785,806 |
| Oct 12, 2026 | $136.01 | $146.59 | $135.76 | $146.51 | +9.25% | 32,725,472 |
| Oct 5, 2026 | $127.00 | $135.56 | $124.81 | $134.10 | +5.80% | 26,252,427 |
| Sep 28, 2026 | $129.36 | $129.36 | $123.46 | $126.75 | -0.43% | 31,511,757 |
| Sep 21, 2026 | $130.28 | $130.97 | $124.47 | $127.30 | -3.44% | 30,733,063 |
| Sep 14, 2026 | $138.89 | $141.62 | $130.97 | $131.83 | -4.02% | 48,044,079 |
| Sep 8, 2026 | $136.15 | $138.89 | $134.14 | $137.35 | +2.30% | 21,851,614 |
| Aug 31, 2026 | $132.78 | $137.42 | $131.10 | $134.26 | +3.00% | 31,769,241 |
| Aug 24, 2026 | $134.09 | $135.63 | $128.00 | $130.35 | -3.35% | 29,335,688 |
| Aug 17, 2026 | $126.15 | $135.88 | $125.14 | $134.87 | +6.38% | 38,203,948 |
| Aug 10, 2026 | $119.23 | $127.40 | $119.17 | $126.78 | +7.80% | 32,127,978 |
| Aug 3, 2026 | $118.54 | $120.05 | $114.71 | $117.61 | -2.38% | 38,090,420 |
| Jul 27, 2026 | $117.22 | $120.84 | $113.21 | $120.48 | +0.18% | 33,265,629 |
| Jul 20, 2026 | $113.78 | $122.38 | $113.26 | $120.26 | +4.84% | 27,921,399 |
| Jul 13, 2026 | $110.97 | $116.26 | $109.55 | $114.71 | +5.20% | 29,146,469 |
| Jul 6, 2026 | $104.35 | $111.34 | $103.40 | $109.04 | +4.12% | 34,796,004 |
| Jun 29, 2026 | $105.88 | $106.70 | $102.69 | $104.73 | -1.16% | 28,872,224 |
| Jun 22, 2026 | $109.53 | $110.57 | $104.64 | $105.96 | -1.65% | 40,518,608 |
| Jun 15, 2026 | $111.13 | $113.63 | $106.99 | $107.74 | -7.90% | 48,953,536 |
| Jun 8, 2026 | $117.97 | $121.52 | $113.80 | $116.98 | -0.14% | 33,092,135 |
| Jun 1, 2026 | $115.70 | $119.77 | $115.32 | $117.14 | +2.77% | 31,458,599 |
| May 26, 2026 | $118.75 | $119.89 | $112.64 | $113.98 | -5.38% | 31,403,981 |
| May 18, 2026 | $122.00 | $126.00 | $119.60 | $120.46 | -1.59% | 28,204,152 |
| May 11, 2026 | $114.43 | $122.48 | $113.80 | $122.41 | +7.50% | 31,428,331 |
| May 4, 2026 | $124.01 | $125.27 | $113.62 | $113.87 | -7.57% | 46,598,673 |
| Apr 27, 2026 | $122.21 | $128.28 | $120.22 | $123.19 | +1.17% | 48,865,693 |
| Apr 20, 2026 | $116.84 | $125.58 | $116.07 | $121.76 | +4.93% | 39,752,647 |
| Apr 13, 2026 | $124.96 | $125.33 | $112.21 | $116.04 | -5.31% | 43,651,196 |
| Apr 6, 2026 | $130.50 | $133.69 | $120.70 | $122.55 | -6.11% | 43,275,166 |
| Mar 30, 2026 | $135.15 | $135.87 | $126.44 | $130.52 | -2.45% | 42,796,907 |
| Mar 23, 2026 | $123.63 | $134.87 | $122.95 | $133.80 | +5.42% | 45,870,466 |
| Mar 16, 2026 | $121.19 | $128.13 | $120.40 | $126.92 | +4.13% | 68,952,303 |
| Mar 9, 2026 | $117.54 | $122.26 | $112.93 | $121.89 | +4.12% | 60,791,916 |
| Mar 2, 2026 | $119.28 | $122.50 | $114.43 | $117.07 | +3.18% | 68,619,101 |
| Feb 23, 2026 | $110.70 | $113.79 | $108.11 | $113.46 | +2.65% | 33,147,481 |
| Feb 17, 2026 | $111.66 | $113.80 | $107.88 | $110.53 | -0.81% | 32,750,393 |
| Feb 9, 2026 | $107.60 | $112.07 | $107.06 | $111.43 | +3.54% | 39,931,985 |
| Feb 2, 2026 | $101.51 | $108.44 | $100.50 | $107.62 | +3.25% | 44,424,827 |
| Jan 26, 2026 | $99.55 | $105.72 | $97.77 | $104.23 | +5.98% | 45,008,406 |
| Jan 20, 2026 | $97.60 | $99.41 | $94.98 | $98.35 | +0.16% | 36,139,684 |
| Jan 12, 2026 | $98.61 | $101.92 | $94.68 | $98.19 | +0.70% | 48,065,526 |
| Jan 5, 2026 | $101.20 | $102.98 | $93.91 | $97.51 | +0.84% | 51,267,752 |
| Dec 29, 2025 | $92.00 | $96.94 | $91.70 | $96.70 | +5.64% | 20,367,533 |
| Dec 22, 2025 | $93.11 | $94.53 | $90.75 | $91.54 | -0.44% | 18,176,625 |
| Dec 15, 2025 | $95.54 | $95.60 | $90.76 | $91.94 | -3.77% | 49,613,486 |
| Dec 8, 2025 | $92.53 | $97.71 | $92.18 | $95.54 | +1.97% | 38,749,207 |
| Dec 1, 2025 | $89.13 | $95.07 | $88.58 | $93.69 | +5.64% | 36,494,760 |
| Nov 24, 2025 | $87.10 | $89.39 | $85.70 | $88.69 | +1.51% | 22,441,332 |
| Nov 17, 2025 | $90.53 | $90.72 | $86.54 | $87.37 | -4.38% | 32,538,480 |
| Nov 10, 2025 | $87.33 | $91.82 | $86.40 | $91.37 | +5.23% | 35,410,835 |
| Nov 3, 2025 | $88.70 | $88.83 | $85.57 | $86.83 | -2.28% | 38,104,825 |
| Oct 27, 2025 | $88.70 | $89.61 | $86.69 | $88.86 | +0.94% | 28,177,130 |
| Oct 20, 2025 | $86.70 | $90.99 | $86.20 | $88.03 | +1.79% | 34,592,595 |
| Oct 13, 2025 | $88.36 | $88.99 | $85.60 | $86.48 | -1.32% | 31,519,317 |
| Oct 6, 2025 | $94.78 | $95.42 | $87.64 | $87.64 | -6.92% | 27,648,434 |
| Sep 29, 2025 | $97.20 | $97.39 | $93.13 | $94.16 | -4.39% | 30,563,676 |
| Sep 22, 2025 | $91.50 | $99.65 | $91.08 | $98.48 | +7.14% | 36,865,806 |
| Sep 15, 2025 | $92.70 | $95.20 | $91.37 | $91.92 | -0.55% | 39,566,729 |
| Sep 8, 2025 | $93.03 | $95.07 | $90.51 | $92.43 | -0.56% | 29,834,574 |
| Sep 2, 2025 | $99.10 | $99.65 | $92.13 | $92.95 | -6.08% | 29,108,761 |
| Aug 25, 2025 | $96.79 | $99.32 | $96.20 | $98.97 | +2.26% | 28,497,818 |
| Aug 18, 2025 | $94.46 | $97.40 | $93.19 | $96.78 | +1.52% | 28,076,033 |
| Aug 11, 2025 | $94.61 | $96.78 | $92.87 | $95.33 | +1.51% | 37,904,205 |
| Aug 4, 2025 | $92.25 | $95.70 | $91.18 | $93.91 | +1.24% | 43,251,800 |
| Jul 28, 2025 | $95.69 | $98.07 | $92.38 | $92.76 | -2.31% | 28,395,198 |
| Jul 21, 2025 | $91.74 | $96.01 | $90.90 | $94.95 | +3.61% | 26,453,786 |
| Jul 14, 2025 | $94.96 | $95.66 | $90.77 | $91.64 | -4.15% | 26,298,685 |
| Jul 7, 2025 | $93.35 | $96.92 | $91.24 | $95.61 | +2.06% | 33,543,229 |
| Jun 30, 2025 | $89.51 | $94.77 | $89.10 | $93.68 | +3.89% | 32,181,928 |
| Jun 23, 2025 | $96.25 | $96.31 | $88.80 | $90.17 | -4.77% | 43,247,420 |
| Jun 16, 2025 | $96.12 | $96.92 | $93.31 | $94.69 | -2.34% | 44,940,875 |
| Jun 9, 2025 | $87.80 | $98.25 | $87.02 | $96.96 | +11.17% | 49,350,740 |
| Jun 2, 2025 | $87.05 | $88.87 | $85.23 | $87.22 | +2.19% | 32,698,448 |
| May 26, 2025 | $85.04 | $86.61 | $84.28 | $85.35 | +0.19% | 47,977,561 |
| May 19, 2025 | $91.75 | $91.90 | $84.77 | $85.19 | -7.83% | 34,519,322 |
| May 12, 2025 | $93.39 | $95.08 | $90.73 | $92.43 | +4.33% | 38,091,020 |
| May 5, 2025 | $89.81 | $92.26 | $86.88 | $88.59 | -3.09% | 50,833,775 |
| Apr 28, 2025 | $91.62 | $93.34 | $88.07 | $91.41 | -0.34% | 32,835,001 |
| Apr 21, 2025 | $87.26 | $92.21 | $86.33 | $91.72 | +3.08% | 30,727,232 |
| Apr 14, 2025 | $88.60 | $90.48 | $85.47 | $88.98 | +3.00% | 26,174,931 |
| Apr 7, 2025 | $84.01 | $92.47 | $79.88 | $86.39 | +0.12% | 67,077,586 |
| Mar 31, 2025 | $102.22 | $106.20 | $85.55 | $86.29 | -15.71% | 50,272,604 |
| Mar 24, 2025 | $102.03 | $104.87 | $101.42 | $102.37 | +0.44% | 28,953,101 |
| Mar 17, 2025 | $99.25 | $102.96 | $98.73 | $101.92 | +3.00% | 91,345,952 |
| Mar 10, 2025 | $91.45 | $99.64 | $90.65 | $98.95 | +9.18% | 55,759,072 |
| Mar 3, 2025 | $99.75 | $99.76 | $86.81 | $90.63 | -8.59% | 56,004,939 |
| Feb 24, 2025 | $98.06 | $99.76 | $95.23 | $99.15 | +1.24% | 33,701,468 |
| Feb 18, 2025 | $96.24 | $102.09 | $95.29 | $97.94 | +1.75% | 34,164,264 |
| Feb 10, 2025 | $99.61 | $102.61 | $96.24 | $96.26 | -2.14% | 43,277,971 |
| Feb 3, 2025 | $98.75 | $101.10 | $97.04 | $98.36 | -0.48% | 38,886,228 |
| Jan 27, 2025 | $102.46 | $103.71 | $98.56 | $98.83 | -2.95% | 26,018,059 |
| Jan 21, 2025 | $105.00 | $105.73 | $101.73 | $101.83 | -3.80% | 23,680,036 |
| Jan 13, 2025 | $102.02 | $106.17 | $102.02 | $105.85 | +3.86% | 30,550,199 |
| Jan 6, 2025 | $101.55 | $104.44 | $99.64 | $101.92 | +0.82% | 23,143,535 |
| Dec 30, 2024 | $97.25 | $101.40 | $96.14 | $101.09 | +4.30% | 21,635,761 |
| Dec 23, 2024 | $95.43 | $97.98 | $94.58 | $96.92 | +1.89% | 20,785,566 |
| Dec 16, 2024 | $101.13 | $101.49 | $94.23 | $95.12 | -5.84% | 64,142,204 |
| Dec 9, 2024 | $104.22 | $105.05 | $100.58 | $101.02 | -2.13% | 33,379,649 |
| Dec 2, 2024 | $108.34 | $108.74 | $102.40 | $103.22 | -4.73% | 31,533,588 |
| Nov 25, 2024 | $111.90 | $111.96 | $104.90 | $108.34 | -3.05% | 45,677,548 |
| Nov 18, 2024 | $113.39 | $115.38 | $111.13 | $111.75 | -0.51% | 34,334,655 |
| Nov 11, 2024 | $111.52 | $114.07 | $109.50 | $112.32 | +0.65% | 23,471,773 |
| Nov 4, 2024 | $109.00 | $114.87 | $108.58 | $111.59 | +3.48% | 29,934,874 |
| Oct 28, 2024 | $101.80 | $110.65 | $101.50 | $107.84 | +3.14% | 34,059,018 |
| Oct 21, 2024 | $106.65 | $106.84 | $103.45 | $104.56 | -1.05% | 20,967,460 |
| Oct 14, 2024 | $109.70 | $110.43 | $104.70 | $105.67 | -4.36% | 25,592,696 |
| Oct 7, 2024 | $114.94 | $116.08 | $109.55 | $110.49 | -3.54% | 25,463,580 |
| Sep 30, 2024 | $104.40 | $114.63 | $103.87 | $114.54 | +9.38% | 37,194,990 |
| Sep 23, 2024 | $110.10 | $111.47 | $102.17 | $104.72 | -4.69% | 37,559,921 |
| Sep 16, 2024 | $104.96 | $111.74 | $104.45 | $109.87 | +6.15% | 66,916,908 |
| Sep 9, 2024 | $106.05 | $106.67 | $101.30 | $103.50 | -2.38% | 31,109,143 |
| Sep 3, 2024 | $111.90 | $111.91 | $105.72 | $106.02 | -6.83% | 23,433,928 |
| Aug 26, 2024 | $113.02 | $115.14 | $110.64 | $113.79 | +2.15% | 25,112,022 |
| Aug 19, 2024 | $111.22 | $112.75 | $108.85 | $111.40 | +0.20% | 22,800,051 |
| Aug 12, 2024 | $108.45 | $111.38 | $107.86 | $111.18 | +2.37% | 28,288,123 |
| Aug 5, 2024 | $104.00 | $109.10 | $102.27 | $108.61 | +2.69% | 35,804,377 |
| Jul 29, 2024 | $111.24 | $112.68 | $103.98 | $105.77 | -4.59% | 39,127,966 |
| Jul 22, 2024 | $113.60 | $113.67 | $109.93 | $110.86 | -3.05% | 26,386,383 |
| Jul 15, 2024 | $114.01 | $118.40 | $113.02 | $114.35 | +1.07% | 29,752,312 |
| Jul 8, 2024 | $111.97 | $114.60 | $110.48 | $113.14 | +0.52% | 21,874,468 |
| Jul 1, 2024 | $115.04 | $115.66 | $112.14 | $112.55 | -1.60% | 14,276,554 |
| Jun 24, 2024 | $112.25 | $115.99 | $111.91 | $114.38 | +2.73% | 30,169,206 |
| Jun 17, 2024 | $108.90 | $112.26 | $108.48 | $111.34 | +1.78% | 43,984,187 |
| Jun 10, 2024 | $112.38 | $114.97 | $109.12 | $109.39 | -2.33% | 29,769,213 |
| Jun 3, 2024 | $116.26 | $116.43 | $111.15 | $112.00 | -3.85% | 29,663,211 |
| May 28, 2024 | $117.83 | $119.23 | $112.93 | $116.48 | -0.66% | 41,869,180 |
| May 20, 2024 | $121.75 | $122.11 | $116.86 | $117.25 | -3.66% | 16,648,184 |
| May 13, 2024 | $121.87 | $122.56 | $118.66 | $121.71 | -0.16% | 28,158,067 |
| May 6, 2024 | $123.08 | $125.22 | $121.57 | $121.91 | -0.26% | 24,897,696 |
| Apr 29, 2024 | $129.75 | $130.44 | $120.88 | $122.23 | -6.15% | 28,351,632 |
| Apr 22, 2024 | $128.61 | $130.77 | $126.94 | $130.24 | +0.66% | 20,304,829 |
| Apr 15, 2024 | $132.13 | $132.61 | $127.25 | $129.38 | -1.39% | 19,540,795 |
| Apr 8, 2024 | $133.75 | $135.18 | $130.39 | $131.20 | -1.74% | 21,924,601 |
| Apr 1, 2024 | $128.00 | $133.84 | $126.75 | $133.52 | +4.90% | 19,217,106 |
| Mar 25, 2024 | $123.72 | $128.64 | $123.15 | $127.28 | +3.45% | 20,763,612 |
| Mar 18, 2024 | $120.90 | $124.05 | $119.16 | $123.03 | +2.49% | 22,784,800 |
| Mar 11, 2024 | $113.37 | $120.80 | $112.65 | $120.04 | +6.23% | 44,587,607 |
| Mar 4, 2024 | $114.04 | $114.39 | $110.85 | $113.00 | -1.09% | 27,338,095 |
| Feb 26, 2024 | $111.20 | $115.53 | $110.61 | $114.24 | +2.45% | 27,108,551 |
| Feb 20, 2024 | $110.55 | $113.67 | $109.36 | $111.51 | +0.85% | 23,697,422 |
| Feb 12, 2024 | $111.27 | $112.14 | $108.84 | $110.57 | -0.53% | 35,761,327 |
| Feb 5, 2024 | $110.25 | $115.29 | $109.29 | $111.16 | +0.48% | 29,088,601 |
| Jan 29, 2024 | $112.04 | $114.33 | $109.69 | $110.63 | -1.43% | 26,279,208 |
| Jan 22, 2024 | $107.50 | $112.45 | $107.00 | $112.23 | +4.04% | 25,156,643 |
| Jan 16, 2024 | $111.50 | $111.74 | $105.77 | $107.87 | -3.43% | 23,394,876 |
| Jan 8, 2024 | $114.96 | $115.05 | $110.83 | $111.70 | -4.14% | 26,913,080 |
| Jan 2, 2024 | $117.17 | $121.24 | $116.00 | $116.53 | +0.40% | 19,446,682 |
| Dec 26, 2023 | $118.70 | $119.64 | $115.81 | $116.07 | -1.35% | 13,690,004 |
| Dec 18, 2023 | $115.83 | $118.94 | $114.25 | $117.66 | +2.72% | 29,595,927 |
| Dec 11, 2023 | $112.12 | $116.35 | $109.70 | $114.54 | +2.20% | 65,059,852 |
| Dec 4, 2023 | $114.08 | $115.92 | $109.74 | $112.07 | -2.74% | 29,666,496 |
| Nov 27, 2023 | $114.98 | $117.04 | $113.32 | $115.23 | -0.23% | 29,742,757 |
| Nov 20, 2023 | $114.99 | $116.58 | $111.16 | $115.49 | +0.79% | 14,485,077 |
| Nov 13, 2023 | $114.99 | $116.81 | $109.98 | $114.59 | -0.88% | 25,913,297 |
| Nov 6, 2023 | $120.24 | $120.56 | $113.97 | $115.61 | -3.46% | 24,895,909 |
| Oct 30, 2023 | $117.78 | $123.25 | $116.49 | $119.75 | +1.66% | 33,690,710 |
| Oct 23, 2023 | $123.06 | $123.16 | $116.44 | $117.80 | -5.05% | 27,023,488 |
| Oct 16, 2023 | $125.58 | $127.35 | $123.86 | $124.06 | -0.64% | 22,546,100 |
| Oct 9, 2023 | $118.96 | $125.97 | $118.03 | $124.86 | +8.26% | 28,990,905 |
| Oct 2, 2023 | $120.24 | $120.31 | $111.67 | $115.33 | -3.73% | 24,499,634 |
| Sep 25, 2023 | $119.29 | $124.31 | $118.89 | $119.80 | +0.54% | 23,133,458 |
| Sep 18, 2023 | $125.18 | $126.03 | $118.75 | $119.16 | -3.57% | 20,695,583 |
| Sep 11, 2023 | $123.44 | $125.99 | $119.82 | $123.57 | +0.69% | 29,788,079 |
| Sep 5, 2023 | $122.77 | $124.99 | $121.61 | $122.72 | +0.47% | 18,322,252 |
| Aug 28, 2023 | $116.48 | $122.50 | $116.42 | $122.14 | +4.82% | 19,676,778 |
| Aug 21, 2023 | $118.14 | $119.11 | $113.86 | $116.52 | -0.66% | 16,853,185 |
| Aug 14, 2023 | $117.17 | $118.03 | $114.56 | $117.29 | -0.44% | 20,546,956 |
| Aug 7, 2023 | $114.49 | $118.84 | $111.30 | $117.81 | +3.61% | 20,096,191 |
| Jul 31, 2023 | $117.22 | $118.25 | $113.01 | $113.71 | -1.91% | 26,231,972 |
| Jul 24, 2023 | $113.40 | $117.89 | $113.40 | $115.93 | +2.69% | 19,381,147 |
| Jul 17, 2023 | $106.69 | $113.20 | $106.14 | $112.89 | +5.42% | 25,546,844 |
| Jul 10, 2023 | $102.85 | $111.76 | $102.75 | $107.09 | +3.74% | 29,077,031 |
| Jul 3, 2023 | $103.95 | $105.00 | $99.35 | $103.23 | -0.37% | 19,787,826 |
| Jun 26, 2023 | $100.16 | $104.40 | $99.96 | $103.61 | +3.14% | 24,901,394 |
| Jun 20, 2023 | $104.13 | $104.75 | $99.63 | $100.46 | -4.25% | 27,185,177 |
| Jun 12, 2023 | $102.21 | $105.48 | $101.43 | $104.92 | +0.99% | 30,412,404 |
| Jun 5, 2023 | $104.25 | $105.57 | $100.35 | $103.89 | +1.50% | 22,923,273 |
| May 30, 2023 | $100.70 | $102.93 | $98.38 | $102.35 | +0.49% | 40,295,488 |
| May 22, 2023 | $102.73 | $105.68 | $100.50 | $101.85 | -0.73% | 26,781,199 |
| May 15, 2023 | $99.33 | $103.59 | $97.42 | $102.60 | +3.19% | 27,245,703 |
| May 8, 2023 | $102.09 | $102.75 | $98.55 | $99.43 | -0.94% | 25,917,032 |
| May 1, 2023 | $101.58 | $103.01 | $95.70 | $100.37 | -2.45% | 33,237,012 |
| Apr 24, 2023 | $101.95 | $103.95 | $99.65 | $102.89 | +0.62% | 25,701,802 |
| Apr 17, 2023 | $106.80 | $107.69 | $101.63 | $102.26 | -5.75% | 29,372,385 |
| Apr 10, 2023 | $107.04 | $110.02 | $105.49 | $108.50 | +2.11% | 29,507,286 |
| Apr 3, 2023 | $105.13 | $109.14 | $105.01 | $106.26 | +7.11% | 28,714,419 |
| Mar 27, 2023 | $96.31 | $100.86 | $95.60 | $99.21 | +3.96% | 30,607,982 |
| Mar 20, 2023 | $94.84 | $101.09 | $93.26 | $95.43 | +1.10% | 34,591,805 |
| Mar 13, 2023 | $102.00 | $104.42 | $91.53 | $94.39 | -9.43% | 53,710,585 |
| Mar 6, 2023 | $107.58 | $109.60 | $103.60 | $104.22 | -4.07% | 26,255,818 |
| Feb 27, 2023 | $105.17 | $109.08 | $103.23 | $108.64 | +3.22% | 34,799,926 |
| Feb 21, 2023 | $104.01 | $106.40 | $102.96 | $105.25 | +1.09% | 26,843,959 |
| Feb 13, 2023 | $113.95 | $114.45 | $103.17 | $104.12 | -9.51% | 38,357,841 |
| Feb 6, 2023 | $108.57 | $115.37 | $106.73 | $115.06 | +6.43% | 42,147,774 |
| Jan 30, 2023 | $122.09 | $122.60 | $107.76 | $108.11 | -12.54% | 42,764,133 |
| Jan 23, 2023 | $122.46 | $126.39 | $116.64 | $123.61 | +1.49% | 22,829,686 |
| Jan 17, 2023 | $121.06 | $123.71 | $116.26 | $121.80 | +0.27% | 20,517,770 |
| Jan 9, 2023 | $120.32 | $121.85 | $116.68 | $121.47 | +2.74% | 23,448,713 |
| Jan 3, 2023 | $116.56 | $120.19 | $110.46 | $118.23 | +0.19% | 19,882,191 |
| Dec 27, 2022 | $117.92 | $119.06 | $114.62 | $118.00 | +0.81% | 14,847,932 |
| Dec 19, 2022 | $112.16 | $117.10 | $109.64 | $117.05 | +5.99% | 26,260,800 |
| Dec 12, 2022 | $110.90 | $115.65 | $109.01 | $110.44 | +0.38% | 41,672,315 |
| Dec 5, 2022 | $124.26 | $124.69 | $109.73 | $110.02 | -9.95% | 32,182,261 |
| Nov 28, 2022 | $122.70 | $126.83 | $121.24 | $122.18 | -3.65% | 29,208,487 |
| Nov 21, 2022 | $125.04 | $130.55 | $121.81 | $126.81 | -1.38% | 22,207,776 |
| Nov 14, 2022 | $132.38 | $135.68 | $126.50 | $128.59 | -4.01% | 33,293,758 |
| Nov 7, 2022 | $132.75 | $136.42 | $124.89 | $133.96 | +1.24% | 35,197,546 |
| Oct 31, 2022 | $125.58 | $138.49 | $125.57 | $132.32 | +4.05% | 44,551,244 |
| Oct 24, 2022 | $124.53 | $129.45 | $122.88 | $127.17 | +2.15% | 37,119,053 |
| Oct 17, 2022 | $119.78 | $124.91 | $115.70 | $124.49 | +5.54% | 31,335,858 |
| Oct 10, 2022 | $118.61 | $123.41 | $113.21 | $117.96 | -0.46% | 35,353,908 |
| Oct 3, 2022 | $106.93 | $121.36 | $106.53 | $118.51 | +15.80% | 41,120,137 |
| Sep 26, 2022 | $100.09 | $104.09 | $98.46 | $102.34 | +1.74% | 39,807,291 |
| Sep 19, 2022 | $109.80 | $114.89 | $99.60 | $100.59 | -11.08% | 33,202,959 |
| Sep 12, 2022 | $112.95 | $118.39 | $111.20 | $113.13 | +1.04% | 47,249,612 |
| Sep 6, 2022 | $111.00 | $112.42 | $104.76 | $111.97 | +1.55% | 27,394,986 |
| Aug 29, 2022 | $112.09 | $115.47 | $105.75 | $110.26 | -1.66% | 33,816,383 |
| Aug 22, 2022 | $103.67 | $114.25 | $102.54 | $112.12 | +6.64% | 32,990,593 |
| Aug 15, 2022 | $98.39 | $105.69 | $97.55 | $105.14 | +2.33% | 31,890,577 |
| Aug 8, 2022 | $93.02 | $102.96 | $92.85 | $102.75 | +10.66% | 31,057,519 |
| Aug 1, 2022 | $95.31 | $96.06 | $88.00 | $92.85 | -4.70% | 30,693,754 |
| Jul 25, 2022 | $89.46 | $97.92 | $87.79 | $97.43 | +10.55% | 31,230,957 |
| Jul 18, 2022 | $84.74 | $91.22 | $84.65 | $88.13 | +6.32% | 35,713,091 |
| Jul 11, 2022 | $85.59 | $86.60 | $78.30 | $82.89 | -4.13% | 30,586,799 |
| Jul 5, 2022 | $89.35 | $89.35 | $80.44 | $86.46 | -4.97% | 39,306,844 |
| Jun 27, 2022 | $91.58 | $97.45 | $87.83 | $90.98 | +0.08% | 44,634,762 |
| Jun 21, 2022 | $96.02 | $100.10 | $87.26 | $90.91 | -3.02% | 47,579,600 |
| Jun 13, 2022 | $112.45 | $116.16 | $92.81 | $93.74 | -19.76% | 61,239,386 |
| Jun 6, 2022 | $118.19 | $124.08 | $115.30 | $116.83 | -1.09% | 35,131,378 |
| May 31, 2022 | $116.23 | $118.42 | $111.32 | $118.12 | +3.07% | 34,954,955 |
| May 23, 2022 | $106.04 | $114.60 | $105.77 | $114.60 | +9.12% | 35,160,696 |
| May 16, 2022 | $103.08 | $108.30 | $101.83 | $105.02 | +2.05% | 37,026,918 |
| May 9, 2022 | $105.17 | $105.50 | $95.47 | $102.91 | -4.44% | 38,042,782 |
| May 2, 2022 | $94.27 | $107.71 | $92.58 | $107.69 | +12.74% | 40,524,556 |
| Apr 25, 2022 | $93.00 | $98.81 | $88.77 | $95.52 | -0.51% | 42,948,475 |
| Apr 18, 2022 | $102.71 | $104.11 | $95.77 | $96.01 | -5.29% | 29,032,272 |
| Apr 11, 2022 | $101.90 | $102.38 | $97.79 | $101.37 | -1.63% | 28,117,134 |
| Apr 4, 2022 | $101.41 | $103.31 | $96.82 | $103.05 | +2.46% | 28,796,799 |
| Mar 28, 2022 | $105.06 | $105.14 | $97.84 | $100.58 | -6.44% | 39,849,848 |
| Mar 21, 2022 | $101.17 | $107.52 | $100.32 | $107.50 | +7.93% | 36,193,292 |
| Mar 14, 2022 | $97.38 | $100.15 | $92.32 | $99.60 | +1.21% | 53,725,314 |
| Mar 7, 2022 | $101.49 | $104.44 | $92.76 | $98.41 | -1.85% | 60,823,892 |
| Feb 28, 2022 | $90.67 | $100.34 | $89.85 | $100.27 | +9.86% | 65,403,224 |
| Feb 22, 2022 | $92.73 | $92.85 | $85.29 | $91.27 | +1.83% | 38,694,753 |
| Feb 14, 2022 | $92.50 | $92.72 | $87.73 | $89.63 | -4.16% | 35,927,729 |
| Feb 7, 2022 | $90.42 | $94.33 | $89.68 | $93.52 | +1.80% | 39,606,100 |
| Jan 31, 2022 | $88.78 | $94.93 | $86.92 | $91.87 | +2.97% | 51,061,902 |
| Jan 24, 2022 | $80.70 | $89.74 | $78.78 | $89.22 | +7.86% | 48,628,360 |
| Jan 18, 2022 | $88.00 | $89.11 | $82.15 | $82.72 | -4.63% | 36,486,961 |
| Jan 10, 2022 | $80.65 | $86.87 | $79.21 | $86.74 | +7.56% | 40,136,790 |
| Jan 3, 2022 | $72.03 | $80.93 | $72.02 | $80.64 | +11.72% | 43,511,592 |
| Dec 27, 2021 | $71.19 | $73.92 | $70.46 | $72.18 | +1.39% | 18,094,944 |
| Dec 20, 2021 | $67.05 | $72.14 | $66.06 | $71.19 | +3.76% | 25,487,913 |
| Dec 13, 2021 | $72.87 | $73.13 | $68.50 | $68.61 | -6.64% | 49,204,781 |
| Dec 6, 2021 | $72.50 | $75.96 | $71.59 | $73.49 | +3.35% | 33,226,781 |
| Nov 29, 2021 | $73.48 | $74.70 | $68.24 | $71.11 | -0.52% | 50,392,795 |
| Nov 22, 2021 | $69.64 | $75.49 | $69.34 | $71.48 | +2.69% | 34,030,186 |
| Nov 15, 2021 | $72.23 | $73.93 | $69.41 | $69.61 | -3.80% | 36,628,355 |
| Nov 8, 2021 | $75.67 | $77.15 | $71.50 | $72.36 | -4.10% | 33,606,229 |
| Nov 1, 2021 | $74.95 | $75.81 | $72.25 | $75.45 | +1.29% | 47,709,544 |
| Oct 25, 2021 | $76.56 | $77.98 | $73.97 | $74.49 | -1.62% | 35,670,127 |
| Oct 18, 2021 | $74.77 | $76.10 | $74.11 | $75.72 | +2.13% | 35,019,786 |
| Oct 11, 2021 | $75.13 | $75.52 | $71.46 | $74.14 | -1.04% | 40,837,736 |
| Oct 4, 2021 | $70.85 | $75.10 | $69.79 | $74.92 | +6.88% | 58,138,840 |
| Sep 27, 2021 | $66.70 | $70.33 | $65.80 | $70.10 | +7.81% | 68,401,340 |
| Sep 20, 2021 | $57.49 | $65.70 | $56.30 | $65.02 | +10.35% | 62,693,120 |
| Sep 13, 2021 | $56.57 | $59.91 | $56.57 | $58.92 | +5.72% | 49,617,885 |
| Sep 7, 2021 | $55.89 | $56.74 | $54.83 | $55.73 | -0.91% | 23,202,550 |
| Aug 30, 2021 | $56.98 | $57.14 | $54.42 | $56.24 | -0.88% | 39,311,006 |
| Aug 23, 2021 | $54.15 | $57.12 | $54.02 | $56.74 | +7.52% | 32,151,515 |
| Aug 16, 2021 | $55.22 | $55.58 | $51.41 | $52.77 | -5.72% | 38,967,736 |
| Aug 9, 2021 | $55.67 | $57.58 | $55.23 | $55.97 | -0.94% | 30,395,185 |
| Aug 2, 2021 | $56.53 | $57.76 | $54.51 | $56.50 | +0.78% | 37,599,875 |
| Jul 26, 2021 | $55.71 | $57.84 | $55.34 | $56.06 | +1.30% | 37,253,452 |
| Jul 19, 2021 | $53.43 | $57.42 | $52.82 | $55.34 | -0.29% | 49,467,625 |
| Jul 12, 2021 | $58.91 | $60.61 | $55.31 | $55.50 | -7.70% | 38,592,064 |
| Jul 6, 2021 | $62.78 | $62.89 | $57.99 | $60.13 | -4.18% | 37,464,378 |
| Jun 28, 2021 | $61.12 | $63.57 | $58.84 | $62.75 | +2.35% | 42,668,054 |
| Jun 21, 2021 | $58.23 | $62.35 | $58.21 | $61.31 | +6.57% | 37,687,349 |
| Jun 14, 2021 | $60.65 | $61.78 | $57.48 | $57.53 | -4.07% | 57,576,878 |
| Jun 7, 2021 | $59.81 | $61.28 | $58.63 | $59.97 | +0.20% | 37,289,710 |
| Jun 1, 2021 | $57.08 | $60.13 | $57.05 | $59.85 | +7.37% | 30,832,490 |
| May 24, 2021 | $56.12 | $56.38 | $54.67 | $55.74 | +0.16% | 34,410,277 |
| May 17, 2021 | $56.07 | $58.64 | $54.63 | $55.65 | -1.54% | 45,997,860 |
| May 10, 2021 | $58.21 | $59.34 | $53.57 | $56.52 | -1.02% | 40,471,789 |
| May 3, 2021 | $51.92 | $57.34 | $51.56 | $57.10 | +11.65% | 48,486,259 |
| Apr 26, 2021 | $49.64 | $54.50 | $49.60 | $51.14 | +2.86% | 42,744,472 |
| Apr 19, 2021 | $51.29 | $51.73 | $47.85 | $49.72 | -2.68% | 38,488,035 |
| Apr 12, 2021 | $51.75 | $53.56 | $50.39 | $51.09 | -0.27% | 38,315,536 |
| Apr 5, 2021 | $53.91 | $53.91 | $50.92 | $51.23 | -5.16% | 45,828,021 |
| Mar 29, 2021 | $54.50 | $54.52 | $52.53 | $54.02 | -1.85% | 35,269,369 |
| Mar 22, 2021 | $52.86 | $55.12 | $50.53 | $55.04 | +4.64% | 50,526,068 |
| Mar 15, 2021 | $57.89 | $58.57 | $52.35 | $52.60 | -11.13% | 67,910,457 |
| Mar 8, 2021 | $58.77 | $61.14 | $57.38 | $59.19 | +1.46% | 49,565,752 |
| Mar 1, 2021 | $53.47 | $59.49 | $52.17 | $58.34 | +12.17% | 56,812,805 |
| Feb 22, 2021 | $49.17 | $55.51 | $48.81 | $52.01 | +7.41% | 61,512,700 |
| Feb 16, 2021 | $48.00 | $49.48 | $47.51 | $48.42 | +2.67% | 37,135,813 |
| Feb 8, 2021 | $45.25 | $48.00 | $45.10 | $47.16 | +6.17% | 49,769,831 |
| Feb 1, 2021 | $40.43 | $44.92 | $39.70 | $44.42 | +10.97% | 50,112,986 |
| Jan 25, 2021 | $42.13 | $43.70 | $39.98 | $40.03 | -6.23% | 49,141,658 |
| Jan 19, 2021 | $45.15 | $46.49 | $41.75 | $42.69 | -5.39% | 62,110,092 |
| Jan 11, 2021 | $44.10 | $48.29 | $43.31 | $45.12 | +0.94% | 78,557,010 |
| Jan 4, 2021 | $40.50 | $45.48 | $39.18 | $44.70 | +11.78% | 51,123,451 |
| Dec 28, 2020 | $39.56 | $40.47 | $38.77 | $39.99 | +1.27% | 27,062,881 |
| Dec 21, 2020 | $39.41 | $40.92 | $38.88 | $39.49 | -3.64% | 29,856,801 |
| Dec 14, 2020 | $44.08 | $44.25 | $40.73 | $40.98 | -5.75% | 66,374,485 |
| Dec 7, 2020 | $43.35 | $44.22 | $41.70 | $43.48 | -1.78% | 61,174,800 |
| Nov 30, 2020 | $41.93 | $44.35 | $38.83 | $44.27 | +3.48% | 74,080,730 |
| Nov 23, 2020 | $40.36 | $45.36 | $40.27 | $42.78 | +7.89% | 50,428,702 |
| Nov 16, 2020 | $36.95 | $40.87 | $36.40 | $39.65 | +12.13% | 81,030,030 |
| Nov 9, 2020 | $33.16 | $36.20 | $32.87 | $35.36 | +21.14% | 78,440,720 |
| Nov 2, 2020 | $29.42 | $30.91 | $28.51 | $29.19 | +1.99% | 61,874,160 |
| Oct 26, 2020 | $31.76 | $31.93 | $27.53 | $28.62 | -12.05% | 71,061,890 |
| Oct 19, 2020 | $34.12 | $34.20 | $30.47 | $32.54 | -3.64% | 90,504,770 |
| Oct 12, 2020 | $35.07 | $36.00 | $33.67 | $33.77 | -3.87% | 42,108,963 |
| Oct 5, 2020 | $33.56 | $35.97 | $33.12 | $35.13 | +6.23% | 32,072,218 |
| Sep 28, 2020 | $34.34 | $34.74 | $31.45 | $33.07 | -1.87% | 38,732,113 |
| Sep 21, 2020 | $34.81 | $35.08 | $32.46 | $33.70 | -6.05% | 39,318,468 |
| Sep 14, 2020 | $33.24 | $36.45 | $33.01 | $35.87 | +8.34% | 48,568,899 |
| Sep 8, 2020 | $35.30 | $35.30 | $32.64 | $33.11 | -7.67% | 31,130,692 |
| Aug 31, 2020 | $38.35 | $38.45 | $35.67 | $35.86 | -6.57% | 36,894,097 |
| Aug 24, 2020 | $38.34 | $39.56 | $37.50 | $38.38 | +0.58% | 27,561,617 |
| Aug 17, 2020 | $40.75 | $41.33 | $37.95 | $38.16 | -6.52% | 25,304,599 |
| Aug 10, 2020 | $38.51 | $41.83 | $38.45 | $40.82 | +6.58% | 37,048,154 |
| Aug 3, 2020 | $37.27 | $38.69 | $36.47 | $38.30 | +2.43% | 32,233,385 |
| Jul 27, 2020 | $39.92 | $40.48 | $35.90 | $37.39 | -7.17% | 38,948,756 |
| Jul 20, 2020 | $39.96 | $42.08 | $39.24 | $40.28 | +0.80% | 30,676,073 |
| Jul 13, 2020 | $40.13 | $42.42 | $39.00 | $39.96 | +0.68% | 27,973,475 |
| Jul 6, 2020 | $42.63 | $42.87 | $38.22 | $39.69 | -5.00% | 35,125,111 |
| Jun 29, 2020 | $40.40 | $42.83 | $39.92 | $41.78 | +3.54% | 22,453,671 |
| Jun 22, 2020 | $43.24 | $44.53 | $40.16 | $40.35 | -7.67% | 31,489,435 |
| Jun 15, 2020 | $41.07 | $45.90 | $40.85 | $43.70 | -0.07% | 41,889,008 |
| Jun 8, 2020 | $50.21 | $50.79 | $41.80 | $43.73 | -10.00% | 43,691,753 |
| Jun 1, 2020 | $42.26 | $48.78 | $41.64 | $48.59 | +15.20% | 37,382,876 |
| May 26, 2020 | $44.81 | $45.12 | $41.67 | $42.18 | -2.54% | 29,521,856 |
| May 18, 2020 | $43.45 | $44.87 | $42.30 | $43.28 | +5.90% | 33,699,825 |
| May 11, 2020 | $42.23 | $43.28 | $37.78 | $40.87 | -5.13% | 36,080,167 |
| May 4, 2020 | $38.62 | $43.57 | $38.15 | $43.08 | +10.07% | 47,322,267 |
| Apr 27, 2020 | $35.87 | $43.58 | $34.68 | $39.14 | +8.45% | 51,723,661 |
| Apr 20, 2020 | $32.47 | $37.30 | $32.40 | $36.09 | +2.35% | 57,451,762 |
| Apr 13, 2020 | $35.94 | $35.98 | $30.52 | $35.26 | +1.53% | 59,042,170 |
| Apr 6, 2020 | $33.48 | $37.98 | $31.79 | $34.73 | +5.53% | 47,608,461 |
| Mar 30, 2020 | $28.51 | $35.42 | $27.52 | $32.91 | +12.51% | 61,876,090 |
| Mar 23, 2020 | $26.75 | $32.56 | $23.35 | $29.25 | +8.98% | 71,484,600 |
| Mar 16, 2020 | $27.49 | $31.15 | $20.84 | $26.84 | -14.47% | 88,952,720 |
| Mar 9, 2020 | $33.95 | $37.42 | $27.59 | $31.38 | -30.77% | 102,708,070 |
| Mar 2, 2020 | $49.32 | $51.49 | $44.68 | $45.33 | -6.38% | 55,491,629 |
| Feb 24, 2020 | $56.15 | $56.94 | $45.12 | $48.42 | -17.15% | 63,680,750 |
| Feb 18, 2020 | $58.41 | $59.55 | $57.71 | $58.44 | -0.31% | 20,177,124 |
| Feb 10, 2020 | $57.46 | $61.15 | $57.21 | $58.62 | +1.09% | 29,006,563 |
| Feb 3, 2020 | $59.41 | $60.34 | $56.43 | $57.99 | -2.42% | 44,294,646 |
| Jan 27, 2020 | $61.37 | $61.83 | $59.12 | $59.43 | -5.09% | 30,853,341 |
| Jan 21, 2020 | $64.57 | $64.85 | $61.62 | $62.62 | -3.77% | 25,619,231 |
| Jan 13, 2020 | $65.36 | $65.62 | $64.44 | $65.07 | -0.54% | 22,809,030 |
| Jan 6, 2020 | $66.28 | $66.94 | $64.29 | $65.42 | -0.43% | 34,520,747 |
| Dec 30, 2019 | $65.07 | $67.13 | $63.90 | $65.70 | +1.11% | 17,762,434 |
| Dec 23, 2019 | $63.67 | $65.74 | $63.46 | $64.98 | +1.98% | 20,458,024 |
| Dec 16, 2019 | $63.05 | $64.02 | $62.53 | $63.72 | +1.63% | 33,604,986 |
| Dec 9, 2019 | $61.58 | $64.07 | $61.03 | $62.70 | +1.18% | 26,105,815 |
| Dec 2, 2019 | $60.24 | $62.13 | $58.61 | $61.97 | +3.39% | 34,705,030 |
| Nov 25, 2019 | $60.00 | $61.36 | $59.21 | $59.94 | +0.07% | 24,581,983 |
| Nov 18, 2019 | $57.70 | $61.39 | $56.30 | $59.90 | +2.83% | 39,587,266 |
| Nov 11, 2019 | $58.66 | $59.45 | $56.96 | $58.25 | -1.54% | 21,552,997 |
| Nov 4, 2019 | $57.76 | $59.63 | $57.21 | $59.16 | +3.52% | 32,939,513 |
| Oct 28, 2019 | $56.48 | $57.97 | $54.13 | $57.15 | +1.42% | 37,011,574 |
| Oct 21, 2019 | $54.25 | $57.65 | $54.08 | $56.35 | +4.45% | 25,891,114 |
| Oct 14, 2019 | $55.83 | $56.49 | $53.95 | $53.95 | -4.39% | 25,411,938 |
| Oct 7, 2019 | $54.15 | $56.99 | $53.73 | $56.43 | +5.48% | 33,451,893 |
| Sep 30, 2019 | $57.57 | $57.91 | $52.30 | $53.50 | -7.60% | 28,078,153 |
| Sep 23, 2019 | $60.00 | $60.67 | $56.96 | $57.90 | -4.80% | 33,227,366 |
| Sep 16, 2019 | $61.45 | $63.22 | $59.27 | $60.82 | +6.07% | 63,417,802 |
| Sep 9, 2019 | $54.20 | $57.70 | $53.87 | $57.34 | +6.92% | 36,282,336 |
| Sep 3, 2019 | $51.05 | $54.24 | $50.74 | $53.63 | +2.78% | 21,595,004 |
| Aug 26, 2019 | $51.05 | $52.95 | $50.52 | $52.18 | +3.49% | 26,752,070 |
| Aug 19, 2019 | $52.57 | $54.30 | $50.13 | $50.42 | -2.04% | 32,113,433 |
| Aug 12, 2019 | $53.79 | $54.83 | $50.59 | $51.47 | -4.70% | 30,459,147 |
| Aug 5, 2019 | $55.55 | $55.71 | $52.30 | $54.01 | -4.36% | 35,767,762 |
| Jul 29, 2019 | $58.69 | $60.28 | $56.32 | $56.47 | -3.88% | 36,415,806 |
| Jul 22, 2019 | $60.46 | $60.95 | $58.44 | $58.75 | -2.62% | 23,880,831 |
| Jul 15, 2019 | $61.85 | $61.91 | $59.36 | $60.33 | -2.32% | 28,966,846 |
| Jul 8, 2019 | $59.80 | $61.96 | $59.00 | $61.76 | +3.11% | 28,218,227 |
| Jul 1, 2019 | $62.00 | $62.81 | $59.59 | $59.90 | -1.80% | 23,881,220 |
| Jun 24, 2019 | $60.32 | $63.30 | $59.76 | $61.00 | +1.11% | 30,349,578 |
| Jun 17, 2019 | $58.35 | $61.20 | $58.28 | $60.33 | +2.57% | 32,609,070 |
| Jun 10, 2019 | $59.33 | $59.87 | $57.88 | $58.82 | -0.24% | 24,990,793 |
| Jun 3, 2019 | $59.07 | $60.20 | $56.98 | $58.96 | 0.00% | 38,904,816 |
| May 28, 2019 | $60.03 | $60.64 | $57.82 | $58.96 | -1.54% | 25,271,625 |
| May 20, 2019 | $62.03 | $63.96 | $58.93 | $59.88 | -3.57% | 30,773,857 |
| May 13, 2019 | $61.49 | $63.13 | $60.82 | $62.10 | +0.29% | 28,074,213 |
| May 6, 2019 | $61.25 | $62.35 | $60.30 | $61.92 | -0.15% | 32,874,927 |
| Apr 29, 2019 | $62.77 | $64.53 | $61.28 | $62.01 | -1.23% | 47,075,989 |
| Apr 22, 2019 | $66.70 | $67.42 | $62.08 | $62.78 | -4.73% | 40,987,206 |
| Apr 15, 2019 | $67.06 | $67.23 | $65.52 | $65.90 | -2.18% | 28,843,970 |
| Apr 8, 2019 | $66.51 | $68.22 | $65.45 | $67.37 | +1.89% | 36,367,147 |
| Apr 1, 2019 | $67.49 | $68.12 | $64.97 | $66.12 | -0.93% | 31,111,364 |
| Mar 25, 2019 | $66.04 | $69.60 | $65.52 | $66.74 | +1.01% | 32,139,736 |
| Mar 18, 2019 | $67.88 | $68.50 | $65.39 | $66.07 | -2.25% | 31,663,898 |
| Mar 11, 2019 | $66.20 | $67.93 | $65.15 | $67.59 | +3.30% | 52,124,704 |
| Mar 4, 2019 | $69.60 | $70.06 | $64.91 | $65.43 | -5.08% | 36,469,829 |
| Feb 25, 2019 | $69.66 | $70.34 | $67.66 | $68.93 | -1.49% | 30,465,268 |
| Feb 19, 2019 | $69.52 | $71.01 | $69.18 | $69.97 | -0.30% | 22,236,708 |
| Feb 11, 2019 | $65.58 | $70.32 | $65.58 | $70.18 | +5.92% | 25,610,202 |
| Feb 4, 2019 | $68.19 | $70.01 | $65.26 | $66.26 | -3.52% | 26,890,900 |
| Jan 28, 2019 | $65.87 | $69.45 | $64.88 | $68.68 | +2.52% | 36,592,210 |
| Jan 22, 2019 | $67.00 | $67.61 | $65.15 | $66.99 | -1.34% | 22,993,499 |
| Jan 14, 2019 | $65.62 | $68.31 | $65.01 | $67.90 | +2.27% | 26,530,787 |
| Jan 7, 2019 | $63.91 | $68.01 | $62.69 | $66.39 | +4.14% | 34,898,750 |
| Dec 31, 2018 | $62.13 | $63.91 | $60.43 | $63.75 | +3.37% | 23,143,294 |
| Dec 24, 2018 | $58.83 | $62.87 | $56.75 | $61.67 | +3.13% | 21,961,812 |
| Dec 17, 2018 | $64.57 | $64.84 | $58.81 | $59.80 | -7.36% | 44,300,764 |
| Dec 10, 2018 | $65.09 | $67.08 | $63.30 | $64.55 | -2.06% | 32,036,429 |
| Dec 3, 2018 | $68.10 | $69.72 | $64.31 | $65.91 | -0.41% | 30,774,843 |
| Nov 26, 2018 | $64.70 | $67.51 | $64.15 | $66.18 | +3.73% | 29,578,958 |
| Nov 19, 2018 | $65.37 | $66.73 | $62.41 | $63.80 | -3.51% | 26,969,498 |
| Nov 12, 2018 | $67.59 | $68.07 | $62.60 | $66.12 | -0.91% | 43,230,685 |
| Nov 5, 2018 | $68.69 | $71.26 | $64.79 | $66.73 | -1.64% | 36,645,853 |
| Oct 29, 2018 | $69.18 | $71.82 | $66.22 | $67.84 | -0.93% | 33,106,361 |
| Oct 22, 2018 | $72.61 | $72.77 | $65.00 | $68.48 | -5.53% | 38,849,303 |
| Oct 15, 2018 | $73.83 | $74.19 | $71.51 | $72.49 | -1.81% | 31,068,113 |
| Oct 8, 2018 | $77.73 | $79.96 | $71.93 | $73.83 | -5.82% | 32,784,013 |
| Oct 1, 2018 | $77.77 | $80.24 | $77.59 | $78.39 | +1.28% | 28,748,081 |
| Sep 24, 2018 | $77.00 | $78.68 | $76.79 | $77.40 | +1.47% | 28,669,569 |
| Sep 17, 2018 | $73.71 | $76.66 | $73.62 | $76.28 | +3.78% | 35,574,674 |
| Sep 10, 2018 | $70.56 | $73.93 | $70.52 | $73.50 | +4.67% | 24,025,262 |
| Sep 4, 2018 | $73.93 | $74.14 | $69.42 | $70.22 | -4.37% | 18,327,293 |
| Aug 27, 2018 | $72.61 | $74.43 | $71.92 | $73.43 | +1.13% | 21,498,184 |
| Aug 20, 2018 | $69.68 | $73.56 | $69.68 | $72.61 | +4.07% | 21,975,531 |
| Aug 13, 2018 | $71.91 | $72.69 | $67.71 | $69.77 | -3.02% | 26,899,677 |
| Aug 6, 2018 | $71.44 | $73.76 | $70.73 | $71.94 | +0.91% | 29,223,673 |
| Jul 30, 2018 | $72.30 | $72.94 | $70.61 | $71.29 | -0.22% | 24,213,123 |
| Jul 23, 2018 | $70.50 | $72.27 | $69.89 | $71.45 | +2.06% | 30,728,309 |
| Jul 16, 2018 | $70.88 | $71.59 | $68.81 | $70.01 | -2.76% | 29,179,607 |
| Jul 9, 2018 | $70.15 | $72.57 | $69.43 | $72.00 | +3.37% | 28,643,821 |
| Jul 2, 2018 | $68.91 | $71.44 | $68.20 | $69.65 | +0.04% | 20,115,996 |
| Jun 25, 2018 | $67.79 | $70.63 | $65.37 | $69.62 | +2.71% | 28,920,589 |
| Jun 18, 2018 | $65.57 | $68.41 | $64.79 | $67.78 | +3.70% | 37,571,099 |
| Jun 11, 2018 | $69.96 | $70.99 | $65.21 | $65.36 | -5.86% | 42,384,692 |
| Jun 4, 2018 | $68.95 | $70.37 | $67.31 | $69.43 | +1.67% | 32,589,964 |
| May 29, 2018 | $64.80 | $68.98 | $64.34 | $68.29 | +4.31% | 32,196,386 |
| May 21, 2018 | $70.00 | $71.71 | $64.44 | $65.47 | -5.87% | 32,624,110 |
| May 14, 2018 | $69.50 | $71.00 | $69.10 | $69.55 | +0.16% | 29,804,408 |
| May 7, 2018 | $67.27 | $70.15 | $65.45 | $69.44 | +3.86% | 39,928,581 |
| Apr 30, 2018 | $64.88 | $67.09 | $64.32 | $66.86 | +2.94% | 33,949,052 |
| Apr 23, 2018 | $65.58 | $67.13 | $63.92 | $64.95 | -1.28% | 44,636,981 |
| Apr 16, 2018 | $64.97 | $67.30 | $64.38 | $65.79 | +1.37% | 43,210,456 |
| Apr 9, 2018 | $59.86 | $65.00 | $59.51 | $64.90 | +9.52% | 51,704,304 |
| Apr 2, 2018 | $59.27 | $61.17 | $56.57 | $59.26 | -0.05% | 39,329,784 |
| Mar 26, 2018 | $58.37 | $59.82 | $58.21 | $59.29 | +2.68% | 39,361,142 |
| Mar 19, 2018 | $54.76 | $58.38 | $53.38 | $57.74 | +5.12% | 37,606,496 |
| Mar 12, 2018 | $55.01 | $55.41 | $53.38 | $54.93 | -0.24% | 32,547,761 |
| Mar 5, 2018 | $53.49 | $55.07 | $52.92 | $55.06 | +1.85% | 27,450,146 |
| Feb 26, 2018 | $57.26 | $57.62 | $52.78 | $54.06 | -5.24% | 26,701,847 |
| Feb 20, 2018 | $54.60 | $57.14 | $53.73 | $57.05 | +4.39% | 21,381,622 |
| Feb 12, 2018 | $52.63 | $55.86 | $52.54 | $54.65 | +5.06% | 29,964,474 |
| Feb 5, 2018 | $57.14 | $58.47 | $50.18 | $52.02 | -9.88% | 48,033,497 |
| Jan 29, 2018 | $59.92 | $60.53 | $57.61 | $57.72 | -4.42% | 32,972,541 |
| Jan 22, 2018 | $59.86 | $61.32 | $59.40 | $60.39 | +1.07% | 26,827,820 |
| Jan 16, 2018 | $60.00 | $60.22 | $58.78 | $59.75 | -0.50% | 20,809,964 |
| Jan 8, 2018 | $56.76 | $60.24 | $56.59 | $60.05 | +5.57% | 28,719,634 |
| Jan 2, 2018 | $55.09 | $57.19 | $54.82 | $56.88 | +3.63% | 16,730,241 |
| Dec 26, 2017 | $55.78 | $56.37 | $54.87 | $54.89 | -1.10% | 15,471,408 |
| Dec 18, 2017 | $52.11 | $56.21 | $52.11 | $55.50 | +6.38% | 30,065,709 |
| Dec 11, 2017 | $51.54 | $53.05 | $51.21 | $52.17 | +1.16% | 32,819,970 |
| Dec 4, 2017 | $51.87 | $52.36 | $50.08 | $51.57 | -0.33% | 24,389,553 |
| Nov 27, 2017 | $50.22 | $52.47 | $48.97 | $51.74 | +2.52% | 37,478,921 |
| Nov 20, 2017 | $50.00 | $50.87 | $49.58 | $50.47 | +0.68% | 17,724,171 |
| Nov 13, 2017 | $52.66 | $52.96 | $49.95 | $50.13 | -5.40% | 30,752,327 |
| Nov 6, 2017 | $53.01 | $54.22 | $52.50 | $52.99 | +0.06% | 36,741,413 |
| Oct 30, 2017 | $51.39 | $53.27 | $50.89 | $52.96 | +3.42% | 33,437,016 |
| Oct 23, 2017 | $50.28 | $52.23 | $49.75 | $51.21 | +1.91% | 35,551,879 |
| Oct 16, 2017 | $49.71 | $50.40 | $49.30 | $50.25 | +1.72% | 24,368,581 |
| Oct 9, 2017 | $49.10 | $50.16 | $48.83 | $49.40 | +1.11% | 23,656,037 |
| Oct 2, 2017 | $49.55 | $50.33 | $48.70 | $48.86 | -2.38% | 26,173,560 |
| Sep 25, 2017 | $49.41 | $50.83 | $49.22 | $50.05 | +1.98% | 27,247,503 |
| Sep 18, 2017 | $46.20 | $49.65 | $46.17 | $49.08 | +5.53% | 35,182,158 |
| Sep 11, 2017 | $44.66 | $46.51 | $44.50 | $46.51 | +4.59% | 34,618,635 |
| Sep 5, 2017 | $44.49 | $45.35 | $44.10 | $44.47 | +0.52% | 20,696,407 |
| Aug 28, 2017 | $43.60 | $44.39 | $42.42 | $44.24 | +1.51% | 28,429,873 |
| Aug 21, 2017 | $42.90 | $44.11 | $42.27 | $43.58 | +1.09% | 26,448,356 |
| Aug 14, 2017 | $44.80 | $45.09 | $42.51 | $43.11 | -3.75% | 32,664,204 |
| Aug 7, 2017 | $45.27 | $46.11 | $44.67 | $44.79 | -1.69% | 32,500,526 |
| Jul 31, 2017 | $45.33 | $45.95 | $44.27 | $45.56 | +0.66% | 39,885,698 |
| Jul 24, 2017 | $42.73 | $45.94 | $42.54 | $45.26 | +6.12% | 42,434,094 |
| Jul 17, 2017 | $43.31 | $43.83 | $42.57 | $42.65 | -1.84% | 36,765,614 |
| Jul 10, 2017 | $42.83 | $44.00 | $42.77 | $43.45 | +1.05% | 31,780,376 |
| Jul 3, 2017 | $44.21 | $45.83 | $42.50 | $43.00 | -2.18% | 28,993,169 |
| Jun 26, 2017 | $44.93 | $44.96 | $43.70 | $43.96 | -1.94% | 41,983,069 |
| Jun 19, 2017 | $46.54 | $46.72 | $44.47 | $44.83 | -3.65% | 41,907,635 |
| Jun 12, 2017 | $45.25 | $46.67 | $44.90 | $46.53 | +3.82% | 50,508,229 |
| Jun 5, 2017 | $44.06 | $44.94 | $43.02 | $44.82 | +1.27% | 46,967,885 |
| May 30, 2017 | $44.93 | $45.32 | $44.02 | $44.26 | -2.40% | 33,935,286 |
| May 22, 2017 | $47.83 | $47.90 | $44.68 | $45.35 | -4.49% | 46,716,274 |
| May 15, 2017 | $48.09 | $48.33 | $45.82 | $47.48 | +1.09% | 34,154,258 |
| May 8, 2017 | $46.80 | $47.86 | $46.06 | $46.97 | +0.43% | 37,670,285 |
| May 1, 2017 | $47.90 | $48.03 | $45.69 | $46.77 | -2.38% | 39,748,029 |
| Apr 24, 2017 | $48.00 | $49.53 | $46.86 | $47.91 | +0.36% | 32,564,612 |
| Apr 17, 2017 | $48.59 | $49.27 | $47.30 | $47.74 | -1.81% | 29,813,917 |
| Apr 10, 2017 | $49.79 | $50.62 | $48.54 | $48.62 | -1.86% | 30,555,574 |
| Apr 3, 2017 | $49.90 | $50.41 | $48.80 | $49.54 | -0.66% | 34,023,733 |
| Mar 27, 2017 | $43.49 | $50.41 | $43.26 | $49.87 | +13.08% | 72,659,402 |
| Mar 20, 2017 | $45.40 | $46.17 | $43.97 | $44.10 | -3.48% | 37,852,951 |
| Mar 13, 2017 | $45.68 | $46.36 | $44.19 | $45.69 | +0.04% | 39,188,562 |
| Mar 6, 2017 | $47.78 | $48.51 | $45.48 | $45.67 | -4.50% | 36,830,766 |
| Feb 27, 2017 | $47.23 | $49.23 | $46.97 | $47.82 | +1.66% | 33,343,699 |
| Feb 21, 2017 | $48.13 | $48.52 | $46.71 | $47.04 | -0.99% | 32,125,369 |
| Feb 13, 2017 | $50.04 | $50.29 | $47.10 | $47.51 | -5.25% | 40,046,843 |
| Feb 6, 2017 | $50.50 | $50.98 | $48.51 | $50.14 | -0.58% | 36,645,790 |
| Jan 30, 2017 | $49.01 | $50.49 | $47.19 | $50.43 | +2.02% | 45,002,002 |
| Jan 23, 2017 | $50.26 | $51.40 | $49.20 | $49.43 | -2.56% | 27,401,728 |
| Jan 17, 2017 | $50.56 | $51.09 | $49.78 | $50.73 | +0.28% | 20,667,233 |
| Jan 9, 2017 | $50.27 | $51.53 | $49.37 | $50.59 | -0.30% | 31,223,548 |
| Jan 3, 2017 | $50.82 | $51.68 | $49.92 | $50.74 | +1.20% | 20,205,368 |
| Dec 27, 2016 | $51.45 | $51.94 | $49.93 | $50.14 | -2.39% | 15,658,108 |
| Dec 19, 2016 | $52.00 | $52.58 | $51.22 | $51.37 | -1.10% | 21,033,558 |
| Dec 12, 2016 | $52.16 | $53.17 | $50.58 | $51.94 | +2.30% | 45,427,302 |
| Dec 5, 2016 | $48.83 | $50.82 | $48.13 | $50.77 | +5.51% | 37,104,942 |
| Nov 28, 2016 | $46.72 | $50.15 | $43.83 | $48.12 | +5.18% | 56,530,647 |
| Nov 21, 2016 | $45.64 | $46.69 | $45.17 | $45.75 | +2.21% | 25,824,095 |
| Nov 14, 2016 | $43.58 | $45.65 | $43.42 | $44.76 | – | 43,175,244 |
Seasonality
COP 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 | 3.8% | 1.0% | 1.6% | 1.2% | -0.2% | -0.6% | 2.9% | 2.0% | 1.7% | 3.3% | 3.5% | 0.9% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 11.3% | 9.7% | 16.3% | -4.7% | -8.7% | -8.8% | 15.9% | 10.7% | -5.5% | 23.1% | ||
| 2025 | -0.3% | 1.1% | 5.9% | -15.1% | -3.4% | 5.1% | 6.2% | 4.7% | -4.4% | -6.1% | 0.7% | 5.5% |
| 2024 | -3.6% | 1.3% | 13.1% | -1.3% | -6.7% | -1.8% | -2.8% | 3.1% | -7.5% | 4.0% | -0.4% | -8.5% |
| 2023 | 3.3% | -14.8% | -3.4% | 3.7% | -3.0% | 5.0% | 13.6% | 1.6% | 1.2% | -0.8% | -2.2% | 0.4% |
| 2022 | 22.8% | 7.6% | 5.7% | -4.5% | 18.2% | -19.4% | 8.5% | 12.8% | -5.2% | 23.2% | -1.7% | -3.9% |
| 2021 | 0.1% | 31.1% | 1.8% | -3.5% | 9.8% | 9.3% | -7.2% | -0.9% | 22.0% | 10.6% | -5.9% | 3.2% |
| 2020 | -8.6% | -17.9% | -36.4% | 36.7% | 1.2% | -0.4% | -10.1% | 1.3% | -13.3% | -11.8% | 38.2% | 1.1% |
| 2019 | 8.6% | 0.7% | -1.6% | -5.4% | -6.1% | 3.5% | -2.7% | -11.7% | 9.2% | -2.4% | 8.6% | 8.5% |
| 2018 | 7.1% | -7.2% | 9.2% | 10.5% | 3.3% | 3.3% | 4.1% | 1.7% | 5.4% | -9.3% | -5.3% | -5.8% |
| 2017 | -2.8% | -1.9% | 4.8% | -3.9% | -6.2% | -1.6% | 3.8% | -3.8% | 14.6% | 2.7% | -0.5% | 7.9% |