Cencora, Inc. (COR) stock
CORNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3015% above fair value
$330.84+0.31 (+0.09%)
Close on Oct 30, 2026Market cap $63.13BP/E 24.6Yield 0.66%
Price history
Cencora share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$330.84
+0.09% on the day
52-week range
$244.82 – $377.54
-12.4% from the high
Change over 52 weeks
-3.0%
From $341.21 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $331.60 | $340.19 | $320.06 | $330.84 | -0.05% | 5,566,272 |
| Oct 19, 2026 | $338.13 | $345.00 | $330.31 | $331.00 | -2.91% | 5,814,411 |
| Oct 12, 2026 | $325.37 | $345.46 | $323.64 | $340.92 | +5.27% | 6,828,785 |
| Oct 5, 2026 | $309.43 | $325.82 | $307.87 | $323.85 | +4.79% | 4,706,237 |
| Sep 28, 2026 | $306.20 | $313.02 | $295.01 | $309.05 | +0.69% | 7,654,803 |
| Sep 21, 2026 | $309.74 | $320.24 | $304.31 | $306.92 | -0.60% | 5,094,221 |
| Sep 14, 2026 | $325.64 | $327.79 | $304.45 | $308.78 | -3.98% | 7,351,731 |
| Sep 8, 2026 | $327.55 | $330.00 | $317.96 | $321.57 | -2.83% | 5,606,383 |
| Aug 31, 2026 | $321.11 | $338.71 | $319.04 | $330.95 | +2.77% | 6,417,852 |
| Aug 24, 2026 | $317.76 | $331.00 | $317.65 | $322.03 | +1.25% | 4,420,535 |
| Aug 17, 2026 | $312.00 | $322.50 | $311.43 | $318.04 | +1.34% | 5,281,117 |
| Aug 10, 2026 | $321.07 | $333.95 | $302.01 | $313.82 | -2.07% | 8,593,195 |
| Aug 3, 2026 | $313.78 | $328.99 | $301.23 | $320.46 | +2.93% | 10,843,959 |
| Jul 27, 2026 | $308.85 | $322.96 | $308.00 | $311.34 | +0.47% | 5,210,833 |
| Jul 20, 2026 | $305.28 | $310.30 | $298.43 | $309.89 | +0.65% | 5,572,451 |
| Jul 13, 2026 | $305.00 | $313.90 | $296.30 | $307.90 | +1.47% | 7,873,564 |
| Jul 6, 2026 | $295.07 | $310.45 | $292.50 | $303.44 | +2.34% | 8,474,447 |
| Jun 29, 2026 | $288.31 | $296.83 | $278.51 | $296.51 | +3.63% | 5,735,445 |
| Jun 22, 2026 | $272.66 | $293.78 | $269.30 | $286.13 | +5.26% | 9,511,978 |
| Jun 15, 2026 | $279.80 | $282.51 | $270.03 | $271.83 | -3.49% | 7,706,637 |
| Jun 8, 2026 | $273.02 | $284.93 | $270.64 | $281.67 | +2.41% | 5,154,152 |
| Jun 1, 2026 | $268.15 | $277.99 | $261.29 | $275.04 | +2.11% | 7,513,303 |
| May 26, 2026 | $273.09 | $274.92 | $264.61 | $269.36 | -2.02% | 7,394,078 |
| May 18, 2026 | $257.00 | $277.39 | $255.07 | $274.91 | +6.67% | 9,177,579 |
| May 11, 2026 | $263.36 | $264.92 | $252.18 | $257.71 | -1.29% | 13,380,455 |
| May 4, 2026 | $302.34 | $306.54 | $244.82 | $261.08 | -14.12% | 17,154,559 |
| Apr 27, 2026 | $307.14 | $313.69 | $299.34 | $304.00 | -1.36% | 6,815,818 |
| Apr 20, 2026 | $327.20 | $327.99 | $303.80 | $308.19 | -5.91% | 8,188,191 |
| Apr 13, 2026 | $321.05 | $327.71 | $314.51 | $327.56 | +2.10% | 6,454,547 |
| Apr 6, 2026 | $321.45 | $325.91 | $314.51 | $320.82 | -1.23% | 5,424,808 |
| Mar 30, 2026 | $314.00 | $324.88 | $308.48 | $324.80 | +3.95% | 5,733,331 |
| Mar 23, 2026 | $329.77 | $331.27 | $310.23 | $312.45 | -4.42% | 8,811,398 |
| Mar 16, 2026 | $353.22 | $354.52 | $318.12 | $326.91 | -6.58% | 11,051,285 |
| Mar 9, 2026 | $358.10 | $362.27 | $346.92 | $349.95 | -2.37% | 4,641,166 |
| Mar 2, 2026 | $371.32 | $376.92 | $351.25 | $358.46 | -3.68% | 5,792,431 |
| Feb 23, 2026 | $360.42 | $374.05 | $359.44 | $372.14 | +3.06% | 4,993,644 |
| Feb 17, 2026 | $361.34 | $364.24 | $356.23 | $361.08 | +0.07% | 3,649,018 |
| Feb 9, 2026 | $359.27 | $374.89 | $347.03 | $360.83 | +0.44% | 6,991,572 |
| Feb 2, 2026 | $360.58 | $366.15 | $328.01 | $359.25 | +0.01% | 9,713,239 |
| Jan 26, 2026 | $355.00 | $362.43 | $346.52 | $359.22 | +1.62% | 5,997,515 |
| Jan 20, 2026 | $354.73 | $358.95 | $342.72 | $353.48 | -0.39% | 4,613,525 |
| Jan 12, 2026 | $337.19 | $356.87 | $333.95 | $354.85 | +5.71% | 5,420,411 |
| Jan 5, 2026 | $337.31 | $349.55 | $329.10 | $335.69 | -0.94% | 6,066,499 |
| Dec 29, 2025 | $340.30 | $342.11 | $335.29 | $338.87 | -0.64% | 2,905,443 |
| Dec 22, 2025 | $340.24 | $343.67 | $336.41 | $341.05 | +0.04% | 2,441,187 |
| Dec 15, 2025 | $347.02 | $351.99 | $338.58 | $340.93 | -1.47% | 9,629,601 |
| Dec 8, 2025 | $339.11 | $347.83 | $335.84 | $346.00 | +1.87% | 8,030,424 |
| Dec 1, 2025 | $368.95 | $369.80 | $333.39 | $339.66 | -7.93% | 9,885,042 |
| Nov 24, 2025 | $365.68 | $377.54 | $362.06 | $368.93 | +0.89% | 6,314,501 |
| Nov 17, 2025 | $362.10 | $369.38 | $357.55 | $365.68 | +1.03% | 7,302,461 |
| Nov 10, 2025 | $356.82 | $369.00 | $354.41 | $361.94 | +0.34% | 7,333,479 |
| Nov 3, 2025 | $338.26 | $364.36 | $335.17 | $360.70 | +6.78% | 10,572,808 |
| Oct 27, 2025 | $333.43 | $350.46 | $330.93 | $337.81 | +1.53% | 6,130,933 |
| Oct 20, 2025 | $325.31 | $334.34 | $323.36 | $332.71 | +2.47% | 5,040,670 |
| Oct 13, 2025 | $313.58 | $325.70 | $313.58 | $324.69 | +2.10% | 5,616,812 |
| Oct 6, 2025 | $299.71 | $319.68 | $299.26 | $318.00 | +5.03% | 5,055,352 |
| Sep 29, 2025 | $306.05 | $315.23 | $296.08 | $302.76 | -1.38% | 6,194,937 |
| Sep 22, 2025 | $290.02 | $310.00 | $285.83 | $307.00 | +5.85% | 7,562,394 |
| Sep 15, 2025 | $301.40 | $303.30 | $285.76 | $290.02 | -4.13% | 14,433,018 |
| Sep 8, 2025 | $292.77 | $307.51 | $290.67 | $302.52 | +3.43% | 8,511,190 |
| Sep 2, 2025 | $291.97 | $298.09 | $290.05 | $292.50 | +0.31% | 4,936,453 |
| Aug 25, 2025 | $292.56 | $293.81 | $287.29 | $291.61 | -0.34% | 5,757,258 |
| Aug 18, 2025 | $293.53 | $306.28 | $288.32 | $292.60 | -0.08% | 7,154,188 |
| Aug 11, 2025 | $286.25 | $297.63 | $278.20 | $292.82 | +2.70% | 7,571,937 |
| Aug 4, 2025 | $287.79 | $294.88 | $273.43 | $285.13 | -1.12% | 7,716,665 |
| Jul 28, 2025 | $290.94 | $292.27 | $281.84 | $288.35 | -0.69% | 5,106,950 |
| Jul 21, 2025 | $291.66 | $296.49 | $289.40 | $290.36 | -0.86% | 4,282,163 |
| Jul 14, 2025 | $294.61 | $298.44 | $291.19 | $292.87 | -0.79% | 5,011,913 |
| Jul 7, 2025 | $296.84 | $303.18 | $293.55 | $295.21 | -0.34% | 5,573,251 |
| Jun 30, 2025 | $300.45 | $302.53 | $289.03 | $296.23 | -1.07% | 5,198,802 |
| Jun 23, 2025 | $295.79 | $300.28 | $287.43 | $299.42 | +1.96% | 7,425,283 |
| Jun 16, 2025 | $294.55 | $298.14 | $290.38 | $293.66 | -0.64% | 6,747,546 |
| Jun 9, 2025 | $286.68 | $296.94 | $281.57 | $295.54 | +2.28% | 5,916,569 |
| Jun 2, 2025 | $290.29 | $296.70 | $285.24 | $288.94 | -0.79% | 5,822,906 |
| May 26, 2025 | $292.32 | $295.25 | $285.98 | $291.24 | -0.38% | 8,390,721 |
| May 19, 2025 | $291.43 | $296.95 | $288.55 | $292.35 | +0.73% | 6,455,304 |
| May 12, 2025 | $275.97 | $290.54 | $271.00 | $290.22 | +2.55% | 10,107,038 |
| May 5, 2025 | $293.63 | $309.35 | $282.81 | $283.00 | -3.12% | 12,174,960 |
| Apr 28, 2025 | $287.00 | $293.90 | $285.11 | $292.12 | +2.18% | 6,510,830 |
| Apr 21, 2025 | $289.33 | $289.33 | $275.16 | $285.90 | -0.29% | 9,797,472 |
| Apr 14, 2025 | $283.17 | $287.84 | $280.00 | $286.74 | +0.85% | 5,357,016 |
| Apr 7, 2025 | $272.43 | $286.51 | $267.40 | $284.33 | +2.13% | 13,224,257 |
| Mar 31, 2025 | $276.00 | $296.65 | $275.60 | $278.39 | +1.16% | 12,389,666 |
| Mar 24, 2025 | $268.28 | $275.57 | $265.59 | $275.21 | +2.91% | 5,711,371 |
| Mar 17, 2025 | $257.27 | $271.08 | $255.76 | $267.43 | +3.63% | 12,488,509 |
| Mar 10, 2025 | $254.27 | $263.70 | $251.94 | $258.07 | +1.37% | 8,637,782 |
| Mar 3, 2025 | $253.54 | $258.07 | $248.59 | $254.58 | +0.41% | 8,323,996 |
| Feb 24, 2025 | $242.17 | $253.57 | $241.48 | $253.54 | +5.02% | 8,031,405 |
| Feb 18, 2025 | $240.86 | $246.49 | $237.71 | $241.43 | -0.49% | 5,093,067 |
| Feb 10, 2025 | $248.11 | $248.71 | $240.97 | $242.63 | -2.12% | 8,226,804 |
| Feb 3, 2025 | $253.68 | $262.26 | $244.75 | $247.88 | -2.49% | 11,401,964 |
| Jan 27, 2025 | $250.36 | $261.25 | $249.82 | $254.21 | +2.31% | 6,952,006 |
| Jan 21, 2025 | $243.58 | $249.19 | $242.48 | $248.48 | +2.66% | 4,852,259 |
| Jan 13, 2025 | $236.41 | $243.83 | $233.61 | $242.05 | +2.48% | 5,792,380 |
| Jan 6, 2025 | $229.26 | $239.29 | $227.95 | $236.19 | +3.05% | 5,836,188 |
| Dec 30, 2024 | $225.20 | $232.25 | $223.92 | $229.20 | +1.00% | 4,157,893 |
| Dec 23, 2024 | $227.28 | $228.72 | $224.75 | $226.93 | -0.33% | 2,950,113 |
| Dec 16, 2024 | $232.91 | $234.88 | $224.39 | $227.69 | -1.96% | 7,495,016 |
| Dec 9, 2024 | $243.29 | $243.46 | $229.27 | $232.24 | -4.59% | 6,214,911 |
| Dec 2, 2024 | $251.02 | $252.94 | $242.07 | $243.41 | -3.24% | 5,723,620 |
| Nov 25, 2024 | $244.37 | $253.27 | $243.23 | $251.55 | +2.67% | 4,472,528 |
| Nov 18, 2024 | $239.63 | $247.55 | $239.25 | $245.02 | +1.99% | 4,805,549 |
| Nov 11, 2024 | $249.00 | $251.56 | $237.48 | $240.24 | -3.29% | 7,089,580 |
| Nov 4, 2024 | $235.21 | $251.00 | $231.92 | $248.41 | +6.04% | 7,950,225 |
| Oct 28, 2024 | $235.01 | $237.87 | $227.95 | $234.27 | -0.09% | 5,891,089 |
| Oct 21, 2024 | $238.00 | $239.11 | $233.06 | $234.47 | -1.25% | 4,500,474 |
| Oct 14, 2024 | $222.97 | $238.16 | $221.95 | $237.43 | +6.68% | 9,170,632 |
| Oct 7, 2024 | $219.21 | $224.71 | $218.65 | $222.56 | +1.19% | 6,599,455 |
| Sep 30, 2024 | $225.25 | $225.50 | $219.35 | $219.94 | -2.21% | 7,583,609 |
| Sep 23, 2024 | $228.53 | $230.95 | $221.18 | $224.92 | -1.40% | 7,548,707 |
| Sep 16, 2024 | $242.00 | $243.88 | $224.71 | $228.11 | -4.91% | 14,506,141 |
| Sep 9, 2024 | $236.68 | $240.80 | $233.75 | $239.88 | +2.09% | 6,838,966 |
| Sep 3, 2024 | $240.55 | $244.82 | $231.92 | $234.97 | -1.92% | 6,677,505 |
| Aug 26, 2024 | $235.52 | $239.80 | $232.04 | $239.57 | +0.77% | 5,712,973 |
| Aug 19, 2024 | $237.88 | $241.18 | $237.23 | $237.74 | -0.16% | 4,168,449 |
| Aug 12, 2024 | $237.19 | $240.10 | $234.95 | $238.11 | +0.14% | 5,237,283 |
| Aug 5, 2024 | $246.51 | $246.93 | $234.29 | $237.77 | -3.96% | 7,598,218 |
| Jul 29, 2024 | $227.77 | $247.66 | $226.09 | $247.57 | +8.76% | 11,088,791 |
| Jul 22, 2024 | $224.93 | $230.24 | $222.76 | $227.62 | +1.80% | 4,761,595 |
| Jul 15, 2024 | $222.48 | $226.95 | $221.52 | $223.60 | +0.45% | 6,891,182 |
| Jul 8, 2024 | $222.68 | $225.51 | $219.54 | $222.60 | -0.04% | 4,060,940 |
| Jul 1, 2024 | $226.41 | $226.98 | $219.19 | $222.68 | -1.16% | 4,657,239 |
| Jun 24, 2024 | $238.99 | $241.22 | $223.47 | $225.30 | -4.81% | 11,240,422 |
| Jun 17, 2024 | $232.24 | $238.43 | $231.36 | $236.68 | +1.78% | 8,974,956 |
| Jun 10, 2024 | $235.27 | $235.27 | $227.36 | $232.53 | -1.25% | 5,847,268 |
| Jun 3, 2024 | $224.72 | $238.08 | $224.72 | $235.47 | +3.93% | 8,121,910 |
| May 28, 2024 | $218.06 | $226.64 | $214.77 | $226.57 | +3.51% | 9,138,397 |
| May 20, 2024 | $222.38 | $222.54 | $216.20 | $218.89 | -1.45% | 6,073,726 |
| May 13, 2024 | $224.73 | $226.18 | $220.68 | $222.12 | -1.10% | 5,528,774 |
| May 6, 2024 | $225.43 | $228.25 | $223.19 | $224.60 | +0.29% | 7,755,189 |
| Apr 29, 2024 | $240.00 | $240.86 | $222.20 | $223.95 | -7.03% | 10,057,235 |
| Apr 22, 2024 | $236.00 | $241.36 | $234.73 | $240.88 | +0.73% | 6,448,723 |
| Apr 15, 2024 | $236.35 | $239.91 | $234.17 | $239.13 | +2.19% | 6,850,701 |
| Apr 8, 2024 | $242.20 | $242.75 | $233.10 | $234.00 | -3.79% | 3,965,976 |
| Apr 1, 2024 | $242.38 | $246.75 | $240.25 | $243.22 | +0.09% | 4,493,168 |
| Mar 25, 2024 | $242.50 | $244.68 | $239.79 | $242.99 | +0.20% | 3,781,199 |
| Mar 18, 2024 | $238.12 | $243.83 | $237.34 | $242.50 | +1.79% | 4,777,540 |
| Mar 11, 2024 | $236.64 | $239.04 | $234.23 | $238.23 | +0.32% | 6,393,472 |
| Mar 4, 2024 | $237.48 | $240.44 | $234.44 | $237.47 | +0.19% | 6,176,496 |
| Feb 26, 2024 | $239.04 | $239.86 | $233.88 | $237.03 | -0.10% | 6,677,210 |
| Feb 20, 2024 | $231.72 | $238.07 | $231.24 | $237.27 | +2.40% | 4,901,808 |
| Feb 12, 2024 | $229.88 | $234.64 | $228.41 | $231.72 | +0.45% | 6,139,274 |
| Feb 5, 2024 | $237.33 | $239.38 | $228.32 | $230.69 | -1.83% | 9,458,504 |
| Jan 29, 2024 | $217.96 | $237.47 | $216.81 | $234.99 | +7.95% | 9,297,294 |
| Jan 22, 2024 | $218.28 | $219.87 | $215.30 | $217.68 | -0.27% | 5,079,874 |
| Jan 16, 2024 | $219.71 | $221.31 | $216.90 | $218.28 | -0.52% | 5,950,669 |
| Jan 8, 2024 | $212.00 | $220.12 | $208.58 | $219.43 | +3.82% | 6,771,460 |
| Jan 2, 2024 | $205.00 | $212.83 | $204.53 | $211.36 | +2.91% | 4,603,947 |
| Dec 26, 2023 | $202.70 | $205.53 | $202.43 | $205.38 | +1.15% | 3,394,895 |
| Dec 18, 2023 | $201.76 | $203.78 | $199.37 | $203.04 | +1.35% | 4,635,616 |
| Dec 11, 2023 | $202.47 | $205.72 | $195.83 | $200.33 | -0.70% | 9,772,668 |
| Dec 4, 2023 | $204.30 | $204.94 | $198.71 | $201.75 | -1.15% | 6,351,334 |
| Nov 27, 2023 | $202.22 | $205.83 | $199.00 | $204.09 | +1.39% | 11,457,535 |
| Nov 20, 2023 | $194.56 | $201.48 | $194.56 | $201.30 | +3.23% | 3,571,794 |
| Nov 13, 2023 | $197.60 | $199.66 | $191.11 | $195.00 | -1.30% | 11,433,231 |
| Nov 6, 2023 | $196.15 | $198.98 | $193.83 | $197.57 | +1.23% | 7,022,206 |
| Oct 30, 2023 | $188.00 | $198.98 | $182.75 | $195.17 | +4.01% | 8,731,773 |
| Oct 23, 2023 | $187.49 | $191.46 | $186.94 | $187.64 | -0.59% | 5,117,891 |
| Oct 16, 2023 | $189.48 | $191.02 | $186.18 | $188.75 | -0.12% | 5,742,796 |
| Oct 9, 2023 | $183.60 | $190.23 | $182.62 | $188.98 | +2.79% | 5,502,068 |
| Oct 2, 2023 | $179.97 | $185.88 | $178.21 | $183.85 | +2.16% | 5,492,172 |
| Sep 25, 2023 | $185.00 | $187.80 | $179.33 | $179.97 | -3.22% | 5,039,193 |
| Sep 18, 2023 | $178.52 | $186.94 | $177.00 | $185.95 | +4.30% | 6,775,897 |
| Sep 11, 2023 | $178.34 | $179.03 | $172.41 | $178.29 | +0.33% | 7,466,606 |
| Sep 5, 2023 | $175.00 | $179.50 | $171.65 | $177.70 | +1.57% | 6,089,177 |
| Aug 28, 2023 | $179.75 | $180.93 | $174.22 | $174.96 | -2.52% | 5,699,328 |
| Aug 21, 2023 | $180.66 | $181.33 | $177.15 | $179.48 | -0.51% | 6,149,503 |
| Aug 14, 2023 | $188.08 | $188.81 | $179.11 | $180.40 | -3.72% | 9,869,395 |
| Aug 7, 2023 | $186.25 | $188.91 | $184.85 | $187.37 | +1.10% | 19,563,290 |
| Jul 31, 2023 | $187.53 | $194.37 | $184.00 | $185.33 | -0.66% | 15,630,834 |
| Jul 24, 2023 | $193.00 | $193.55 | $185.88 | $186.56 | -3.13% | 6,456,866 |
| Jul 17, 2023 | $191.61 | $194.79 | $189.11 | $192.59 | +0.61% | 4,931,658 |
| Jul 10, 2023 | $191.42 | $193.83 | $190.46 | $191.42 | +0.29% | 4,952,701 |
| Jul 3, 2023 | $191.24 | $192.94 | $189.17 | $190.86 | -0.82% | 5,333,012 |
| Jun 26, 2023 | $187.40 | $193.44 | $183.67 | $192.43 | +2.54% | 6,287,080 |
| Jun 20, 2023 | $183.18 | $188.75 | $183.01 | $187.67 | +2.55% | 7,078,398 |
| Jun 12, 2023 | $178.16 | $183.44 | $177.16 | $183.01 | +2.69% | 6,369,141 |
| Jun 5, 2023 | $174.90 | $178.27 | $172.28 | $178.22 | +2.12% | 5,082,680 |
| May 30, 2023 | $167.43 | $175.34 | $163.37 | $174.52 | +3.63% | 10,129,336 |
| May 22, 2023 | $173.94 | $173.94 | $168.19 | $168.41 | -2.87% | 7,485,992 |
| May 15, 2023 | $170.95 | $176.62 | $170.59 | $173.39 | +1.40% | 8,389,423 |
| May 8, 2023 | $167.55 | $173.64 | $166.78 | $170.99 | +1.79% | 6,284,943 |
| May 1, 2023 | $167.18 | $171.09 | $164.78 | $167.99 | +0.68% | 6,647,822 |
| Apr 24, 2023 | $166.78 | $168.63 | $164.99 | $166.85 | +0.07% | 3,577,548 |
| Apr 17, 2023 | $167.06 | $168.00 | $163.98 | $166.73 | -0.24% | 4,552,852 |
| Apr 10, 2023 | $165.85 | $167.70 | $164.39 | $167.13 | +0.47% | 3,601,509 |
| Apr 3, 2023 | $161.00 | $168.82 | $160.51 | $166.35 | +3.90% | 4,192,784 |
| Mar 27, 2023 | $157.49 | $161.00 | $156.09 | $160.11 | +2.37% | 4,111,043 |
| Mar 20, 2023 | $152.91 | $156.91 | $150.25 | $156.41 | +2.89% | 4,937,115 |
| Mar 13, 2023 | $148.81 | $152.55 | $147.48 | $152.02 | +1.62% | 7,877,918 |
| Mar 6, 2023 | $155.51 | $157.14 | $149.09 | $149.60 | -4.19% | 6,542,319 |
| Feb 27, 2023 | $158.86 | $159.33 | $153.65 | $156.15 | -1.53% | 6,505,044 |
| Feb 21, 2023 | $160.80 | $161.92 | $155.34 | $158.57 | -1.81% | 4,134,335 |
| Feb 13, 2023 | $158.89 | $163.59 | $156.00 | $161.49 | +1.55% | 7,604,321 |
| Feb 6, 2023 | $157.22 | $159.19 | $153.02 | $159.03 | +1.47% | 6,452,453 |
| Jan 30, 2023 | $164.46 | $169.17 | $155.90 | $156.73 | -4.53% | 9,787,145 |
| Jan 23, 2023 | $162.70 | $166.66 | $157.64 | $164.16 | +1.20% | 5,999,597 |
| Jan 17, 2023 | $164.28 | $165.34 | $161.27 | $162.21 | -1.26% | 5,375,191 |
| Jan 9, 2023 | $166.21 | $168.84 | $164.12 | $164.28 | -0.86% | 6,108,220 |
| Jan 3, 2023 | $164.74 | $166.46 | $161.22 | $165.71 | 0.00% | 6,679,709 |
| Dec 27, 2022 | $170.00 | $170.31 | $164.25 | $165.71 | -2.53% | 4,234,751 |
| Dec 19, 2022 | $167.02 | $171.06 | $166.36 | $170.01 | +1.93% | 5,206,026 |
| Dec 12, 2022 | $165.99 | $167.92 | $163.74 | $166.79 | +0.88% | 9,919,672 |
| Dec 5, 2022 | $173.17 | $173.17 | $164.52 | $165.33 | -4.98% | 7,376,361 |
| Nov 28, 2022 | $167.13 | $174.63 | $166.47 | $173.99 | +3.75% | 8,304,930 |
| Nov 21, 2022 | $162.00 | $167.92 | $159.82 | $167.70 | +3.52% | 4,505,084 |
| Nov 14, 2022 | $153.00 | $162.00 | $151.70 | $162.00 | +5.88% | 8,028,299 |
| Nov 7, 2022 | $161.94 | $163.61 | $147.10 | $153.01 | -5.34% | 18,942,984 |
| Oct 31, 2022 | $158.38 | $167.29 | $150.85 | $161.64 | +1.46% | 7,863,507 |
| Oct 24, 2022 | $149.19 | $159.40 | $148.11 | $159.31 | +7.84% | 4,999,144 |
| Oct 17, 2022 | $141.45 | $148.39 | $141.45 | $147.73 | +5.07% | 4,784,245 |
| Oct 10, 2022 | $137.68 | $143.70 | $136.07 | $140.60 | +2.37% | 5,764,419 |
| Oct 3, 2022 | $136.27 | $143.52 | $135.81 | $137.35 | +1.49% | 4,792,160 |
| Sep 26, 2022 | $136.36 | $139.20 | $135.14 | $135.33 | -1.36% | 5,867,957 |
| Sep 19, 2022 | $139.53 | $142.26 | $135.36 | $137.20 | -2.38% | 5,365,502 |
| Sep 12, 2022 | $148.06 | $149.51 | $139.03 | $140.55 | -4.56% | 7,093,840 |
| Sep 6, 2022 | $148.04 | $149.02 | $144.97 | $147.27 | -0.30% | 3,131,651 |
| Aug 29, 2022 | $145.01 | $150.38 | $144.40 | $147.71 | +1.04% | 4,188,826 |
| Aug 22, 2022 | $151.50 | $152.00 | $146.03 | $146.19 | -3.84% | 3,090,710 |
| Aug 15, 2022 | $149.69 | $153.35 | $147.77 | $152.03 | +1.02% | 4,295,719 |
| Aug 8, 2022 | $141.55 | $150.62 | $140.36 | $150.50 | +6.50% | 5,314,571 |
| Aug 1, 2022 | $145.50 | $147.53 | $137.09 | $141.31 | -3.17% | 7,646,016 |
| Jul 25, 2022 | $143.09 | $146.27 | $142.54 | $145.93 | +2.41% | 3,420,041 |
| Jul 18, 2022 | $142.36 | $143.89 | $139.62 | $142.50 | +0.20% | 3,411,956 |
| Jul 11, 2022 | $140.81 | $143.81 | $136.34 | $142.22 | -0.23% | 4,991,628 |
| Jul 5, 2022 | $142.25 | $144.05 | $138.24 | $142.55 | -0.41% | 4,485,182 |
| Jun 27, 2022 | $148.31 | $150.00 | $139.30 | $143.14 | -3.58% | 6,375,286 |
| Jun 21, 2022 | $140.67 | $149.01 | $140.05 | $148.46 | +5.53% | 7,332,703 |
| Jun 13, 2022 | $142.23 | $144.19 | $138.83 | $140.68 | -2.61% | 8,046,391 |
| Jun 6, 2022 | $147.19 | $149.73 | $142.23 | $144.45 | -1.75% | 4,787,287 |
| May 31, 2022 | $156.00 | $156.89 | $145.37 | $147.03 | -6.27% | 9,345,079 |
| May 23, 2022 | $151.91 | $158.12 | $150.09 | $156.86 | +4.45% | 6,653,806 |
| May 16, 2022 | $153.82 | $157.56 | $146.83 | $150.18 | -1.77% | 9,271,585 |
| May 9, 2022 | $158.26 | $164.61 | $145.63 | $152.89 | -3.85% | 13,090,895 |
| May 2, 2022 | $152.27 | $159.17 | $147.85 | $159.01 | +5.10% | 10,108,387 |
| Apr 25, 2022 | $158.36 | $161.69 | $150.71 | $151.29 | -4.85% | 6,886,881 |
| Apr 18, 2022 | $160.34 | $167.19 | $158.80 | $159.00 | -1.37% | 5,000,628 |
| Apr 11, 2022 | $165.70 | $166.42 | $159.51 | $161.21 | -2.56% | 6,585,906 |
| Apr 4, 2022 | $156.01 | $166.90 | $153.83 | $165.44 | +5.70% | 6,297,247 |
| Mar 28, 2022 | $154.05 | $157.46 | $152.51 | $156.52 | +1.18% | 4,173,180 |
| Mar 21, 2022 | $152.60 | $155.76 | $150.54 | $154.69 | +1.77% | 4,602,706 |
| Mar 14, 2022 | $145.99 | $153.05 | $143.19 | $152.00 | +5.15% | 7,206,943 |
| Mar 7, 2022 | $146.89 | $148.42 | $143.13 | $144.56 | -1.86% | 6,505,122 |
| Feb 28, 2022 | $139.31 | $147.51 | $138.39 | $147.30 | +3.79% | 4,982,550 |
| Feb 22, 2022 | $141.64 | $142.35 | $134.70 | $141.92 | +0.30% | 4,970,529 |
| Feb 14, 2022 | $140.00 | $144.22 | $137.70 | $141.50 | +0.90% | 6,229,832 |
| Feb 7, 2022 | $137.02 | $143.61 | $135.39 | $140.24 | +2.66% | 8,016,147 |
| Jan 31, 2022 | $135.85 | $139.32 | $132.00 | $136.61 | -0.14% | 7,278,957 |
| Jan 24, 2022 | $130.08 | $136.88 | $127.94 | $136.80 | +4.01% | 4,992,642 |
| Jan 18, 2022 | $135.93 | $135.95 | $131.00 | $131.52 | -3.44% | 3,134,027 |
| Jan 10, 2022 | $131.30 | $136.95 | $130.05 | $136.20 | +2.31% | 5,517,934 |
| Jan 3, 2022 | $132.58 | $135.10 | $128.90 | $133.12 | +0.17% | 4,777,919 |
| Dec 27, 2021 | $129.92 | $135.26 | $129.60 | $132.89 | +2.59% | 3,008,744 |
| Dec 20, 2021 | $124.71 | $129.92 | $123.21 | $129.53 | +3.47% | 3,411,731 |
| Dec 13, 2021 | $123.13 | $126.36 | $121.00 | $125.18 | +1.66% | 4,593,012 |
| Dec 6, 2021 | $118.45 | $123.50 | $117.77 | $123.13 | +5.46% | 5,085,370 |
| Nov 29, 2021 | $120.75 | $121.63 | $113.68 | $116.76 | -2.89% | 7,896,179 |
| Nov 22, 2021 | $120.34 | $124.96 | $119.79 | $120.23 | -0.24% | 3,512,435 |
| Nov 15, 2021 | $125.34 | $126.15 | $120.39 | $120.52 | -3.85% | 4,937,800 |
| Nov 8, 2021 | $127.38 | $128.00 | $123.87 | $125.34 | -1.75% | 3,783,393 |
| Nov 1, 2021 | $122.42 | $129.55 | $122.20 | $127.57 | +4.55% | 4,777,238 |
| Oct 25, 2021 | $123.35 | $123.96 | $119.54 | $122.02 | -1.05% | 2,513,088 |
| Oct 18, 2021 | $119.10 | $123.67 | $117.80 | $123.32 | +2.89% | 2,529,812 |
| Oct 11, 2021 | $119.72 | $123.75 | $115.96 | $119.86 | +0.41% | 5,184,813 |
| Oct 4, 2021 | $120.00 | $121.48 | $114.74 | $119.37 | -0.37% | 3,921,071 |
| Sep 27, 2021 | $122.12 | $123.84 | $118.59 | $119.81 | -2.04% | 4,225,036 |
| Sep 20, 2021 | $122.74 | $123.65 | $120.51 | $122.30 | -0.95% | 3,719,953 |
| Sep 13, 2021 | $123.31 | $126.97 | $121.90 | $123.47 | +0.54% | 4,175,406 |
| Sep 7, 2021 | $125.14 | $125.45 | $121.89 | $122.81 | -1.86% | 2,110,452 |
| Aug 30, 2021 | $119.57 | $125.56 | $119.30 | $125.14 | +4.38% | 3,100,742 |
| Aug 23, 2021 | $120.16 | $120.29 | $115.81 | $119.89 | +0.29% | 3,899,527 |
| Aug 16, 2021 | $119.70 | $121.18 | $117.76 | $119.54 | -0.03% | 3,074,608 |
| Aug 9, 2021 | $120.64 | $121.89 | $117.32 | $119.57 | -0.89% | 4,217,710 |
| Aug 2, 2021 | $122.28 | $128.87 | $119.50 | $120.64 | -1.25% | 6,505,665 |
| Jul 26, 2021 | $121.48 | $123.24 | $119.73 | $122.17 | +0.71% | 3,101,659 |
| Jul 19, 2021 | $112.09 | $122.56 | $111.34 | $121.31 | +7.47% | 6,484,305 |
| Jul 12, 2021 | $114.70 | $116.25 | $112.60 | $112.88 | -1.95% | 3,260,685 |
| Jul 6, 2021 | $116.04 | $116.13 | $112.66 | $115.13 | -1.28% | 2,986,707 |
| Jun 28, 2021 | $116.27 | $117.03 | $113.62 | $116.62 | +0.24% | 4,547,568 |
| Jun 21, 2021 | $114.70 | $117.34 | $114.38 | $116.34 | +1.68% | 5,893,420 |
| Jun 14, 2021 | $119.83 | $119.83 | $114.31 | $114.42 | -4.52% | 3,463,572 |
| Jun 7, 2021 | $117.39 | $121.32 | $116.50 | $119.84 | +2.50% | 3,540,153 |
| Jun 1, 2021 | $114.54 | $117.25 | $113.47 | $116.92 | +1.90% | 3,530,011 |
| May 24, 2021 | $120.48 | $120.81 | $112.68 | $114.74 | -4.44% | 6,555,551 |
| May 17, 2021 | $116.31 | $122.31 | $113.87 | $120.07 | +3.05% | 5,650,328 |
| May 10, 2021 | $120.52 | $124.85 | $116.41 | $116.52 | -3.59% | 6,599,040 |
| May 3, 2021 | $121.52 | $125.86 | $114.07 | $120.86 | +0.05% | 7,786,368 |
| Apr 26, 2021 | $121.78 | $122.09 | $117.78 | $120.80 | -0.70% | 4,471,216 |
| Apr 19, 2021 | $120.00 | $121.82 | $118.92 | $121.65 | +1.64% | 3,594,397 |
| Apr 12, 2021 | $116.56 | $119.91 | $116.26 | $119.69 | +2.47% | 5,709,618 |
| Apr 5, 2021 | $117.26 | $118.09 | $114.80 | $116.81 | -0.07% | 3,858,855 |
| Mar 29, 2021 | $118.15 | $120.54 | $114.72 | $116.89 | -1.55% | 3,959,972 |
| Mar 22, 2021 | $115.87 | $118.85 | $113.18 | $118.73 | +2.42% | 4,207,096 |
| Mar 15, 2021 | $113.14 | $117.12 | $111.82 | $115.92 | +2.66% | 5,734,866 |
| Mar 8, 2021 | $105.59 | $113.57 | $105.57 | $112.92 | +7.72% | 7,011,730 |
| Mar 1, 2021 | $101.92 | $105.45 | $101.84 | $104.83 | +3.57% | 4,660,297 |
| Feb 22, 2021 | $105.28 | $108.00 | $100.71 | $101.22 | -4.39% | 4,993,952 |
| Feb 16, 2021 | $105.62 | $106.32 | $102.68 | $105.87 | +0.66% | 3,323,219 |
| Feb 8, 2021 | $109.70 | $110.42 | $103.61 | $105.18 | -4.11% | 5,329,591 |
| Feb 1, 2021 | $104.86 | $112.88 | $103.40 | $109.69 | +5.27% | 7,789,252 |
| Jan 25, 2021 | $107.09 | $109.76 | $103.80 | $104.20 | -3.30% | 4,696,294 |
| Jan 19, 2021 | $107.49 | $108.72 | $102.73 | $107.76 | +0.90% | 5,479,943 |
| Jan 11, 2021 | $109.17 | $110.49 | $104.53 | $106.80 | -2.94% | 8,142,480 |
| Jan 4, 2021 | $97.85 | $112.48 | $94.89 | $110.03 | +12.55% | 10,267,709 |
| Dec 28, 2020 | $97.71 | $98.26 | $96.08 | $97.76 | +0.81% | 2,756,157 |
| Dec 21, 2020 | $97.32 | $98.38 | $95.77 | $96.97 | -1.66% | 3,118,564 |
| Dec 14, 2020 | $99.07 | $99.85 | $97.09 | $98.61 | +0.56% | 5,465,174 |
| Dec 7, 2020 | $103.00 | $103.30 | $97.58 | $98.06 | -4.78% | 4,813,381 |
| Nov 30, 2020 | $103.72 | $104.52 | $100.41 | $102.98 | -0.21% | 4,568,623 |
| Nov 23, 2020 | $101.28 | $103.94 | $100.08 | $103.20 | +2.73% | 3,756,690 |
| Nov 16, 2020 | $109.08 | $110.56 | $99.74 | $100.46 | -7.08% | 6,659,107 |
| Nov 9, 2020 | $108.42 | $111.25 | $104.10 | $108.12 | +4.01% | 4,561,964 |
| Nov 2, 2020 | $97.36 | $109.62 | $95.71 | $103.95 | +8.20% | 6,728,171 |
| Oct 26, 2020 | $98.57 | $99.77 | $92.24 | $96.07 | -3.33% | 5,950,797 |
| Oct 19, 2020 | $99.53 | $100.72 | $97.18 | $99.38 | -0.14% | 3,240,276 |
| Oct 12, 2020 | $97.38 | $100.61 | $95.59 | $99.52 | +2.75% | 4,728,075 |
| Oct 5, 2020 | $95.77 | $98.99 | $94.80 | $96.86 | +1.55% | 4,068,076 |
| Sep 28, 2020 | $97.75 | $98.76 | $93.96 | $95.38 | -1.47% | 3,789,843 |
| Sep 21, 2020 | $95.73 | $97.07 | $92.00 | $96.80 | -0.03% | 3,841,252 |
| Sep 14, 2020 | $94.50 | $97.96 | $92.64 | $96.83 | +2.92% | 5,392,465 |
| Sep 8, 2020 | $96.51 | $96.85 | $92.84 | $94.08 | -2.61% | 3,611,778 |
| Aug 31, 2020 | $96.97 | $100.09 | $93.17 | $96.60 | -0.97% | 5,738,005 |
| Aug 24, 2020 | $99.31 | $99.31 | $96.27 | $97.55 | -0.61% | 3,793,669 |
| Aug 17, 2020 | $104.21 | $104.40 | $97.17 | $98.15 | -5.40% | 3,847,337 |
| Aug 10, 2020 | $102.26 | $104.25 | $101.06 | $103.75 | +1.62% | 3,403,065 |
| Aug 3, 2020 | $100.81 | $106.45 | $100.53 | $102.10 | +1.91% | 5,345,079 |
| Jul 27, 2020 | $103.38 | $104.54 | $98.69 | $100.19 | -3.44% | 3,347,471 |
| Jul 20, 2020 | $104.40 | $104.93 | $101.68 | $103.76 | -0.66% | 3,884,472 |
| Jul 13, 2020 | $97.28 | $105.08 | $96.85 | $104.45 | +7.62% | 6,794,358 |
| Jul 6, 2020 | $100.91 | $101.46 | $94.76 | $97.05 | -3.04% | 4,507,470 |
| Jun 29, 2020 | $99.61 | $101.62 | $98.43 | $100.09 | +0.92% | 3,874,698 |
| Jun 22, 2020 | $101.79 | $102.80 | $98.00 | $99.18 | -2.91% | 8,550,341 |
| Jun 15, 2020 | $93.44 | $103.37 | $92.90 | $102.15 | +7.67% | 6,066,838 |
| Jun 8, 2020 | $97.99 | $102.99 | $92.57 | $94.87 | -4.14% | 6,066,632 |
| Jun 1, 2020 | $94.84 | $102.21 | $94.31 | $98.97 | +3.81% | 7,206,539 |
| May 26, 2020 | $95.00 | $96.49 | $90.59 | $95.34 | +2.36% | 5,085,645 |
| May 18, 2020 | $88.03 | $95.13 | $87.85 | $93.14 | +8.62% | 6,507,434 |
| May 11, 2020 | $89.07 | $91.99 | $81.51 | $85.75 | -2.66% | 7,109,134 |
| May 4, 2020 | $85.97 | $92.40 | $85.20 | $88.09 | +1.98% | 6,997,313 |
| Apr 27, 2020 | $89.59 | $92.08 | $85.11 | $86.38 | -2.62% | 8,054,724 |
| Apr 20, 2020 | $87.99 | $90.11 | $84.43 | $88.70 | -0.55% | 5,563,057 |
| Apr 13, 2020 | $87.56 | $89.90 | $84.22 | $89.19 | +1.57% | 7,415,235 |
| Apr 6, 2020 | $85.32 | $89.43 | $83.07 | $87.81 | +7.95% | 5,904,084 |
| Mar 30, 2020 | $83.53 | $90.73 | $80.00 | $81.34 | -0.54% | 9,269,279 |
| Mar 23, 2020 | $80.29 | $85.18 | $72.06 | $81.78 | +1.45% | 11,335,099 |
| Mar 16, 2020 | $76.00 | $90.76 | $76.00 | $80.61 | -10.43% | 15,191,982 |
| Mar 9, 2020 | $79.69 | $90.17 | $77.56 | $90.00 | +4.88% | 18,215,652 |
| Mar 2, 2020 | $84.53 | $90.43 | $83.39 | $85.81 | +1.77% | 11,255,518 |
| Feb 24, 2020 | $94.72 | $96.04 | $81.47 | $84.32 | -13.07% | 12,085,562 |
| Feb 18, 2020 | $94.29 | $97.39 | $93.14 | $97.00 | +2.80% | 5,503,678 |
| Feb 10, 2020 | $91.70 | $97.50 | $90.23 | $94.36 | +2.63% | 6,600,644 |
| Feb 3, 2020 | $85.94 | $94.72 | $85.24 | $91.94 | +7.46% | 6,834,718 |
| Jan 27, 2020 | $87.94 | $92.36 | $85.27 | $85.56 | -3.78% | 7,814,877 |
| Jan 21, 2020 | $90.82 | $92.42 | $86.08 | $88.92 | -2.35% | 6,616,904 |
| Jan 13, 2020 | $86.97 | $91.90 | $85.50 | $91.06 | +4.62% | 7,043,376 |
| Jan 6, 2020 | $83.68 | $87.39 | $83.01 | $87.04 | +3.61% | 4,558,259 |
| Dec 30, 2019 | $84.95 | $85.80 | $83.22 | $84.01 | -1.06% | 3,213,555 |
| Dec 23, 2019 | $86.02 | $86.30 | $84.83 | $84.91 | -0.89% | 2,024,390 |
| Dec 16, 2019 | $85.43 | $86.66 | $82.57 | $85.67 | +0.97% | 7,556,586 |
| Dec 9, 2019 | $88.24 | $88.24 | $84.76 | $84.85 | -3.84% | 5,328,774 |
| Dec 2, 2019 | $87.87 | $89.21 | $86.54 | $88.24 | +0.38% | 4,496,485 |
| Nov 25, 2019 | $90.52 | $90.81 | $86.79 | $87.91 | -2.60% | 3,765,996 |
| Nov 18, 2019 | $87.04 | $90.52 | $86.88 | $90.26 | +3.39% | 4,736,146 |
| Nov 11, 2019 | $84.84 | $87.74 | $82.10 | $87.30 | +1.43% | 6,129,409 |
| Nov 4, 2019 | $87.20 | $88.78 | $83.06 | $86.07 | -0.92% | 7,324,063 |
| Oct 28, 2019 | $87.20 | $88.88 | $84.52 | $86.87 | +0.08% | 4,969,433 |
| Oct 21, 2019 | $88.20 | $89.00 | $84.37 | $86.80 | -3.17% | 5,149,335 |
| Oct 14, 2019 | $81.79 | $90.00 | $81.38 | $89.64 | +9.37% | 8,834,557 |
| Oct 7, 2019 | $81.39 | $83.15 | $79.84 | $81.96 | +0.13% | 4,923,681 |
| Sep 30, 2019 | $81.00 | $84.21 | $79.75 | $81.85 | +1.12% | 5,356,748 |
| Sep 23, 2019 | $84.87 | $85.26 | $80.43 | $80.94 | -4.91% | 5,202,788 |
| Sep 16, 2019 | $82.68 | $86.46 | $81.91 | $85.12 | +2.04% | 7,091,850 |
| Sep 9, 2019 | $86.31 | $88.46 | $82.95 | $83.42 | -3.36% | 6,533,855 |
| Sep 3, 2019 | $81.87 | $87.17 | $81.56 | $86.32 | +4.92% | 4,366,647 |
| Aug 26, 2019 | $84.41 | $86.59 | $80.41 | $82.27 | -1.52% | 7,242,542 |
| Aug 19, 2019 | $88.21 | $88.97 | $83.10 | $83.54 | -4.35% | 5,141,079 |
| Aug 12, 2019 | $87.37 | $89.96 | $85.34 | $87.34 | -0.13% | 5,607,693 |
| Aug 5, 2019 | $89.58 | $90.99 | $81.80 | $87.45 | -3.31% | 10,220,943 |
| Jul 29, 2019 | $86.11 | $94.75 | $85.48 | $90.44 | +5.02% | 8,203,498 |
| Jul 22, 2019 | $85.85 | $87.62 | $84.77 | $86.12 | +0.70% | 3,729,476 |
| Jul 15, 2019 | $90.01 | $90.40 | $84.55 | $85.52 | -4.82% | 6,070,393 |
| Jul 8, 2019 | $87.62 | $94.20 | $86.54 | $89.85 | +2.14% | 7,318,935 |
| Jul 1, 2019 | $85.78 | $88.86 | $84.52 | $87.97 | +3.18% | 4,014,323 |
| Jun 24, 2019 | $84.60 | $86.53 | $82.89 | $85.26 | +0.95% | 7,512,871 |
| Jun 17, 2019 | $85.46 | $87.10 | $84.25 | $84.46 | -0.69% | 7,635,043 |
| Jun 10, 2019 | $83.63 | $86.99 | $83.58 | $85.05 | +1.88% | 5,834,441 |
| Jun 3, 2019 | $78.12 | $83.67 | $78.12 | $83.48 | +7.22% | 7,039,570 |
| May 28, 2019 | $80.57 | $81.69 | $77.07 | $77.86 | -3.50% | 5,592,096 |
| May 20, 2019 | $77.08 | $82.08 | $77.05 | $80.68 | +3.80% | 7,185,409 |
| May 13, 2019 | $76.04 | $78.93 | $74.67 | $77.73 | +0.34% | 6,607,117 |
| May 6, 2019 | $78.13 | $79.79 | $75.62 | $77.47 | -2.11% | 7,869,136 |
| Apr 29, 2019 | $74.03 | $79.59 | $73.04 | $79.14 | +6.87% | 8,961,872 |
| Apr 22, 2019 | $72.43 | $74.85 | $70.55 | $74.05 | +2.21% | 6,204,309 |
| Apr 15, 2019 | $75.06 | $76.90 | $71.28 | $72.45 | -3.06% | 5,437,624 |
| Apr 8, 2019 | $77.10 | $78.39 | $72.15 | $74.74 | -3.27% | 8,870,167 |
| Apr 1, 2019 | $80.04 | $80.25 | $74.13 | $77.27 | -2.83% | 8,521,798 |
| Mar 25, 2019 | $78.77 | $79.64 | $75.65 | $79.52 | +0.95% | 7,018,460 |
| Mar 18, 2019 | $80.49 | $81.70 | $78.67 | $78.77 | -1.76% | 4,685,835 |
| Mar 11, 2019 | $76.52 | $80.59 | $76.08 | $80.18 | +4.93% | 7,052,761 |
| Mar 4, 2019 | $83.01 | $83.44 | $75.53 | $76.41 | -7.92% | 10,945,566 |
| Feb 25, 2019 | $86.30 | $86.57 | $82.20 | $82.98 | -3.14% | 6,200,801 |
| Feb 19, 2019 | $86.40 | $87.32 | $84.53 | $85.67 | -1.14% | 3,824,508 |
| Feb 11, 2019 | $84.25 | $87.35 | $83.29 | $86.66 | +2.79% | 4,738,296 |
| Feb 4, 2019 | $83.75 | $87.53 | $83.27 | $84.31 | +0.66% | 7,577,982 |
| Jan 28, 2019 | $79.47 | $85.86 | $78.33 | $83.76 | +5.15% | 12,533,461 |
| Jan 22, 2019 | $79.25 | $80.53 | $77.67 | $79.66 | -0.25% | 4,038,488 |
| Jan 14, 2019 | $76.03 | $79.95 | $76.00 | $79.86 | +4.31% | 7,718,636 |
| Jan 7, 2019 | $74.43 | $76.90 | $73.82 | $76.56 | +3.15% | 7,028,891 |
| Dec 31, 2018 | $74.09 | $75.08 | $72.55 | $74.22 | +0.35% | 6,088,169 |
| Dec 24, 2018 | $71.97 | $75.08 | $69.36 | $73.96 | +2.75% | 4,322,627 |
| Dec 17, 2018 | $78.12 | $78.67 | $71.55 | $71.98 | -8.85% | 9,138,375 |
| Dec 10, 2018 | $84.42 | $84.98 | $78.77 | $78.97 | -6.34% | 6,198,043 |
| Dec 3, 2018 | $88.98 | $90.26 | $83.33 | $84.32 | -5.15% | 5,806,691 |
| Nov 26, 2018 | $88.63 | $91.27 | $87.67 | $88.90 | +1.41% | 5,991,132 |
| Nov 19, 2018 | $89.10 | $91.53 | $86.46 | $87.66 | -1.23% | 5,714,990 |
| Nov 12, 2018 | $88.35 | $92.59 | $86.08 | $88.75 | -0.12% | 6,190,184 |
| Nov 5, 2018 | $89.17 | $90.31 | $80.28 | $88.86 | +0.33% | 11,380,828 |
| Oct 29, 2018 | $85.91 | $91.98 | $84.88 | $88.57 | +4.54% | 4,750,252 |
| Oct 22, 2018 | $92.96 | $93.50 | $83.07 | $84.72 | -8.71% | 8,675,882 |
| Oct 15, 2018 | $88.07 | $94.85 | $88.07 | $92.80 | +4.88% | 6,418,351 |
| Oct 8, 2018 | $90.60 | $92.83 | $86.76 | $88.48 | -2.32% | 6,692,613 |
| Oct 1, 2018 | $92.75 | $93.94 | $89.91 | $90.58 | -1.78% | 6,192,328 |
| Sep 24, 2018 | $89.63 | $92.51 | $88.44 | $92.22 | +2.32% | 5,203,346 |
| Sep 17, 2018 | $86.02 | $91.70 | $85.36 | $90.13 | +5.00% | 6,243,603 |
| Sep 10, 2018 | $88.71 | $89.48 | $83.39 | $85.84 | -3.16% | 7,041,778 |
| Sep 4, 2018 | $89.53 | $89.92 | $87.60 | $88.64 | -1.48% | 4,365,764 |
| Aug 27, 2018 | $88.63 | $90.39 | $87.78 | $89.97 | +1.86% | 4,488,322 |
| Aug 20, 2018 | $87.71 | $88.98 | $87.03 | $88.33 | +0.70% | 3,650,033 |
| Aug 13, 2018 | $82.00 | $88.47 | $81.90 | $87.72 | +7.00% | 6,915,545 |
| Aug 6, 2018 | $80.25 | $84.81 | $80.07 | $81.98 | +1.25% | 7,555,979 |
| Jul 30, 2018 | $83.11 | $84.49 | $77.28 | $80.97 | -2.35% | 11,170,200 |
| Jul 23, 2018 | $84.72 | $85.72 | $82.14 | $82.92 | -2.10% | 5,766,328 |
| Jul 16, 2018 | $88.24 | $88.24 | $83.31 | $84.70 | -3.65% | 6,248,964 |
| Jul 9, 2018 | $88.30 | $89.55 | $85.62 | $87.91 | -0.07% | 6,166,314 |
| Jul 2, 2018 | $84.80 | $88.14 | $83.59 | $87.97 | +3.17% | 3,756,645 |
| Jun 25, 2018 | $93.15 | $93.81 | $82.14 | $85.27 | -8.80% | 8,863,886 |
| Jun 18, 2018 | $94.27 | $94.41 | $90.39 | $93.50 | -1.42% | 5,063,877 |
| Jun 11, 2018 | $86.25 | $94.88 | $86.13 | $94.85 | +10.18% | 9,013,799 |
| Jun 4, 2018 | $82.87 | $87.71 | $82.74 | $86.09 | +3.30% | 5,549,851 |
| May 29, 2018 | $84.57 | $84.85 | $81.97 | $83.34 | -2.51% | 4,667,183 |
| May 21, 2018 | $85.23 | $86.13 | $82.34 | $85.49 | +0.85% | 4,964,462 |
| May 14, 2018 | $87.43 | $88.48 | $84.70 | $84.77 | -2.43% | 5,901,531 |
| May 7, 2018 | $86.45 | $87.83 | $83.77 | $86.88 | +0.59% | 8,761,934 |
| Apr 30, 2018 | $93.28 | $95.00 | $83.49 | $86.37 | -7.20% | 11,649,648 |
| Apr 23, 2018 | $90.15 | $93.25 | $89.30 | $93.07 | +3.56% | 4,804,028 |
| Apr 16, 2018 | $86.82 | $94.22 | $84.19 | $89.87 | +3.51% | 11,929,842 |
| Apr 9, 2018 | $85.81 | $89.90 | $85.34 | $86.82 | +1.65% | 4,764,686 |
| Apr 2, 2018 | $86.10 | $88.57 | $81.58 | $85.41 | -0.93% | 9,320,058 |
| Mar 26, 2018 | $84.89 | $86.62 | $82.88 | $86.21 | +2.59% | 6,585,249 |
| Mar 19, 2018 | $96.34 | $96.34 | $83.81 | $84.03 | -13.02% | 11,684,391 |
| Mar 12, 2018 | $99.21 | $101.39 | $96.46 | $96.61 | -2.41% | 7,224,130 |
| Mar 5, 2018 | $93.01 | $99.05 | $92.84 | $99.00 | +5.36% | 5,882,406 |
| Feb 26, 2018 | $98.59 | $101.56 | $92.51 | $93.96 | -4.53% | 11,390,031 |
| Feb 20, 2018 | $98.98 | $100.05 | $96.65 | $98.42 | -0.99% | 9,034,371 |
| Feb 12, 2018 | $89.85 | $102.00 | $88.76 | $99.40 | +11.45% | 21,493,142 |
| Feb 5, 2018 | $95.62 | $96.52 | $85.80 | $89.19 | -7.11% | 14,738,510 |
| Jan 29, 2018 | $105.14 | $106.27 | $95.73 | $96.02 | -8.97% | 11,438,614 |
| Jan 22, 2018 | $100.28 | $105.73 | $99.66 | $105.48 | +5.42% | 7,242,356 |
| Jan 16, 2018 | $99.10 | $101.85 | $98.97 | $100.06 | +1.07% | 6,994,058 |
| Jan 8, 2018 | $95.11 | $99.00 | $94.75 | $99.00 | +3.86% | 6,834,482 |
| Jan 2, 2018 | $92.15 | $95.63 | $92.12 | $95.32 | +3.81% | 5,297,307 |
| Dec 26, 2017 | $92.48 | $93.88 | $91.75 | $91.82 | -0.69% | 3,399,350 |
| Dec 18, 2017 | $92.84 | $94.44 | $91.50 | $92.46 | -0.76% | 8,074,006 |
| Dec 11, 2017 | $87.05 | $94.06 | $86.29 | $93.17 | +7.46% | 11,200,656 |
| Dec 4, 2017 | $85.73 | $88.20 | $85.01 | $86.70 | +2.06% | 9,061,282 |
| Nov 27, 2017 | $81.07 | $86.10 | $80.65 | $84.95 | +4.58% | 10,106,421 |
| Nov 20, 2017 | $78.30 | $81.99 | $76.48 | $81.23 | +3.03% | 5,916,111 |
| Nov 13, 2017 | $74.69 | $80.71 | $74.31 | $78.84 | +5.12% | 12,596,732 |
| Nov 6, 2017 | $74.80 | $76.68 | $73.19 | $75.00 | +0.27% | 12,548,505 |
| Oct 30, 2017 | $76.01 | $78.99 | $71.90 | $74.80 | -2.07% | 14,410,087 |
| Oct 23, 2017 | $83.17 | $85.80 | $75.66 | $76.38 | -8.21% | 13,154,051 |
| Oct 16, 2017 | $79.02 | $83.77 | $78.40 | $83.21 | +4.75% | 8,022,462 |
| Oct 9, 2017 | $80.21 | $81.41 | $77.77 | $79.44 | -1.29% | 8,941,532 |
| Oct 2, 2017 | $82.97 | $85.29 | $80.04 | $80.48 | -2.74% | 10,337,709 |
| Sep 25, 2017 | $80.23 | $83.84 | $80.14 | $82.75 | +2.10% | 5,444,259 |
| Sep 18, 2017 | $81.80 | $82.03 | $78.34 | $81.05 | -0.67% | 6,195,976 |
| Sep 11, 2017 | $83.33 | $84.81 | $80.02 | $81.60 | -1.09% | 9,956,155 |
| Sep 5, 2017 | $79.81 | $83.94 | $79.05 | $82.50 | +2.82% | 6,194,204 |
| Aug 28, 2017 | $78.38 | $80.61 | $77.69 | $80.24 | +2.74% | 6,307,177 |
| Aug 21, 2017 | $78.43 | $79.46 | $77.86 | $78.10 | -0.64% | 6,621,432 |
| Aug 14, 2017 | $80.31 | $81.34 | $78.46 | $78.60 | -1.77% | 9,567,055 |
| Aug 7, 2017 | $80.80 | $82.34 | $78.13 | $80.02 | -1.00% | 11,281,187 |
| Jul 31, 2017 | $94.30 | $94.42 | $79.58 | $80.83 | -13.98% | 14,914,208 |
| Jul 24, 2017 | $91.64 | $95.11 | $91.34 | $93.97 | +2.56% | 6,415,454 |
| Jul 17, 2017 | $93.05 | $93.37 | $90.30 | $91.62 | -1.44% | 5,383,257 |
| Jul 10, 2017 | $93.65 | $94.54 | $91.15 | $92.96 | -1.01% | 4,469,784 |
| Jul 3, 2017 | $94.86 | $95.68 | $92.24 | $93.91 | -0.66% | 3,531,126 |
| Jun 26, 2017 | $96.20 | $97.85 | $93.35 | $94.53 | -1.35% | 5,611,117 |
| Jun 19, 2017 | $92.61 | $97.67 | $91.76 | $95.82 | +3.56% | 6,608,812 |
| Jun 12, 2017 | $91.89 | $95.18 | $91.74 | $92.53 | +0.47% | 5,969,233 |
| Jun 5, 2017 | $93.20 | $93.57 | $91.03 | $92.10 | -1.58% | 5,879,259 |
| May 30, 2017 | $90.66 | $93.84 | $90.53 | $93.58 | +2.84% | 5,730,846 |
| May 22, 2017 | $89.00 | $91.50 | $88.55 | $91.00 | +2.06% | 6,259,069 |
| May 15, 2017 | $88.49 | $90.99 | $86.12 | $89.16 | +0.46% | 8,140,250 |
| May 8, 2017 | $86.21 | $88.97 | $86.02 | $88.75 | +3.33% | 8,361,006 |
| May 1, 2017 | $82.32 | $87.97 | $81.07 | $85.89 | +4.68% | 11,928,884 |
| Apr 24, 2017 | $82.03 | $82.40 | $79.40 | $82.05 | +0.97% | 8,655,984 |
| Apr 17, 2017 | $86.64 | $86.72 | $81.11 | $81.26 | -6.24% | 10,771,219 |
| Apr 10, 2017 | $87.75 | $89.25 | $86.14 | $86.67 | -1.08% | 5,132,667 |
| Apr 3, 2017 | $88.41 | $88.63 | $86.71 | $87.62 | -0.99% | 6,458,231 |
| Mar 27, 2017 | $86.14 | $89.88 | $86.12 | $88.50 | +2.24% | 8,227,424 |
| Mar 20, 2017 | $87.65 | $87.89 | $85.22 | $86.56 | -1.11% | 7,478,221 |
| Mar 13, 2017 | $88.76 | $89.76 | $86.88 | $87.53 | -0.88% | 8,533,997 |
| Mar 6, 2017 | $91.58 | $91.87 | $87.76 | $88.31 | -4.25% | 8,938,913 |
| Feb 27, 2017 | $92.31 | $92.81 | $90.98 | $92.23 | +0.08% | 7,294,591 |
| Feb 21, 2017 | $90.74 | $92.40 | $89.56 | $92.16 | +1.54% | 6,385,542 |
| Feb 13, 2017 | $91.53 | $94.50 | $89.00 | $90.76 | -0.45% | 10,772,887 |
| Feb 6, 2017 | $89.17 | $91.78 | $88.93 | $91.17 | +2.12% | 9,606,208 |
| Jan 30, 2017 | $82.55 | $89.61 | $80.82 | $89.28 | +8.31% | 18,658,090 |
| Jan 23, 2017 | $83.72 | $85.92 | $81.04 | $82.43 | -1.58% | 10,120,359 |
| Jan 17, 2017 | $84.92 | $86.47 | $83.21 | $83.75 | -1.03% | 9,521,906 |
| Jan 9, 2017 | $84.60 | $86.32 | $79.94 | $84.62 | -0.21% | 12,106,349 |
| Jan 3, 2017 | $78.51 | $85.78 | $78.31 | $84.80 | +8.45% | 10,943,510 |
| Dec 27, 2016 | $78.42 | $80.24 | $77.96 | $78.19 | -0.47% | 3,928,009 |
| Dec 19, 2016 | $77.55 | $80.06 | $77.33 | $78.56 | +1.52% | 8,560,455 |
| Dec 12, 2016 | $78.37 | $79.40 | $75.46 | $77.38 | -1.93% | 11,139,595 |
| Dec 5, 2016 | $78.89 | $80.10 | $73.86 | $78.90 | +0.13% | 13,837,221 |
| Nov 28, 2016 | $78.61 | $79.58 | $77.45 | $78.80 | +0.29% | 13,014,587 |
| Nov 21, 2016 | $78.62 | $80.48 | $77.76 | $78.57 | -0.81% | 7,001,455 |
| Nov 14, 2016 | $82.16 | $82.58 | $77.71 | $79.21 | – | 18,339,098 |
Seasonality
COR 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 | 7.7% | 0.1% | 1.7% | -0.1% | -0.2% | 3.8% | 1.5% | -0.9% | -0.4% | 3.2% | 6.4% | -2.1% |
| Months up | 10 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 6.4% | 3.8% | -15.6% | -2.0% | -12.3% | 5.1% | 10.0% | 4.1% | -7.2% | 10.2% | ||
| 2025 | 13.1% | -0.0% | 9.7% | 5.2% | -0.3% | 3.0% | -4.6% | 2.1% | 7.2% | 8.1% | 9.4% | -8.5% |
| 2024 | 13.3% | 1.5% | 3.1% | -1.6% | -5.0% | -0.6% | 5.6% | 0.9% | -6.0% | 1.3% | 10.5% | -10.7% |
| 2023 | 2.0% | -7.6% | 2.9% | 4.2% | 2.3% | 13.1% | -2.9% | -5.6% | 2.3% | 2.9% | 10.1% | 1.0% |
| 2022 | 2.5% | 5.0% | 8.5% | -2.2% | 2.6% | -8.6% | 3.1% | 0.7% | -7.7% | 16.2% | 8.9% | -2.9% |
| 2021 | 6.6% | -2.5% | 17.9% | 2.3% | -4.7% | 0.9% | 6.7% | 0.4% | -1.2% | 2.2% | -4.8% | 16.1% |
| 2020 | 0.6% | -1.0% | 6.5% | 1.3% | 6.9% | 7.0% | -0.6% | -2.8% | 1.2% | -0.9% | 7.8% | -4.0% |
| 2019 | 12.1% | 0.4% | -3.1% | -6.0% | 4.7% | 11.1% | 2.2% | -5.2% | 1.6% | 3.7% | 3.4% | -1.9% |
| 2018 | 8.5% | -4.2% | -9.4% | 5.1% | -8.9% | 3.8% | -4.0% | 10.4% | 2.5% | -4.6% | 1.5% | -16.3% |
| 2017 | 11.6% | 5.3% | -3.3% | -7.3% | 12.3% | 3.0% | -0.8% | -14.1% | 3.1% | -7.0% | 10.8% | 8.3% |