Costco Wholesale Corp (COST) stock
COSTNasdaqRetail-Variety StoresFiscal year ends August 30
Financials through Q4 FY2026, quarter ended Aug 30, 2026Last filing: 10-K on Oct 7, 2026Score 17/3057% above fair value
$1012.28+16.20 (+1.63%)
Close on Oct 30, 2026Market cap $448.93BP/E 48.8Yield 0.55%
Price history
Costco Wholesale share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,012.28
+1.63% on the day
52-week range
$844.06 – $1,096.50
-7.7% from the high
Change over 52 weeks
+10.0%
From $920.18 on Oct 30, 2025
Average volume
2.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,001.32 | $1,021.31 | $980.32 | $1,012.28 | +0.89% | 11,407,729 |
| Oct 19, 2026 | $986.00 | $1,021.45 | $985.01 | $1,003.32 | +1.44% | 10,673,629 |
| Oct 12, 2026 | $949.46 | $1,008.37 | $946.70 | $989.11 | +4.46% | 11,500,982 |
| Oct 5, 2026 | $920.00 | $953.25 | $914.75 | $946.92 | +2.85% | 9,406,647 |
| Sep 28, 2026 | $924.39 | $931.09 | $903.78 | $920.65 | -0.23% | 11,230,515 |
| Sep 21, 2026 | $891.07 | $925.14 | $883.10 | $922.77 | +3.07% | 13,954,977 |
| Sep 14, 2026 | $913.65 | $921.99 | $888.04 | $895.31 | -1.05% | 12,819,773 |
| Sep 8, 2026 | $912.40 | $915.13 | $898.43 | $904.77 | -1.20% | 8,008,125 |
| Aug 31, 2026 | $945.19 | $952.10 | $914.54 | $915.74 | -3.14% | 10,319,823 |
| Aug 24, 2026 | $953.01 | $974.49 | $933.25 | $945.47 | -0.24% | 8,433,409 |
| Aug 17, 2026 | $954.84 | $978.70 | $925.77 | $947.74 | -1.39% | 9,602,459 |
| Aug 10, 2026 | $942.47 | $965.36 | $935.05 | $961.10 | +1.40% | 7,083,627 |
| Aug 3, 2026 | $965.15 | $967.98 | $935.22 | $947.82 | -0.43% | 9,784,912 |
| Jul 27, 2026 | $938.11 | $987.55 | $936.66 | $951.89 | +1.80% | 10,873,230 |
| Jul 20, 2026 | $938.75 | $946.98 | $916.76 | $935.03 | -0.62% | 8,476,373 |
| Jul 13, 2026 | $918.43 | $964.33 | $910.50 | $940.87 | +2.69% | 12,449,053 |
| Jul 6, 2026 | $949.10 | $969.00 | $907.21 | $916.25 | -3.72% | 12,560,748 |
| Jun 29, 2026 | $958.55 | $969.86 | $920.55 | $951.67 | -0.09% | 11,018,204 |
| Jun 22, 2026 | $948.57 | $967.94 | $938.60 | $952.54 | +0.11% | 17,476,177 |
| Jun 15, 2026 | $974.19 | $995.38 | $948.31 | $951.45 | -3.15% | 9,088,101 |
| Jun 8, 2026 | $963.46 | $989.12 | $961.00 | $982.35 | +1.08% | 9,441,436 |
| Jun 1, 2026 | $955.00 | $997.41 | $936.51 | $971.87 | +1.63% | 12,645,862 |
| May 26, 2026 | $1,026.13 | $1,027.50 | $945.45 | $956.32 | -6.99% | 14,987,263 |
| May 18, 2026 | $1,050.00 | $1,096.50 | $1,025.19 | $1,028.24 | -1.97% | 11,573,362 |
| May 11, 2026 | $1,005.82 | $1,057.50 | $985.15 | $1,048.95 | +3.98% | 9,424,930 |
| May 4, 2026 | $1,007.02 | $1,024.72 | $990.66 | $1,008.79 | -0.29% | 9,374,307 |
| Apr 27, 2026 | $1,008.63 | $1,031.27 | $985.12 | $1,011.70 | +0.05% | 8,472,179 |
| Apr 20, 2026 | $1,003.85 | $1,016.60 | $986.70 | $1,011.15 | +1.13% | 7,324,036 |
| Apr 13, 2026 | $998.47 | $1,000.67 | $966.00 | $999.89 | +0.14% | 10,569,036 |
| Apr 6, 2026 | $1,014.96 | $1,035.82 | $995.50 | $998.47 | -1.62% | 8,909,562 |
| Mar 30, 2026 | $987.65 | $1,016.00 | $985.01 | $1,014.96 | +3.16% | 8,175,442 |
| Mar 23, 2026 | $985.67 | $987.19 | $961.00 | $983.86 | +1.19% | 7,144,980 |
| Mar 16, 2026 | $1,010.50 | $1,012.65 | $970.41 | $972.33 | -3.58% | 7,850,315 |
| Mar 9, 2026 | $999.63 | $1,012.83 | $984.00 | $1,008.43 | +1.03% | 8,362,519 |
| Mar 2, 2026 | $1,010.91 | $1,020.82 | $960.46 | $998.10 | -1.26% | 11,224,177 |
| Feb 23, 2026 | $981.80 | $1,014.19 | $978.06 | $1,010.79 | +2.59% | 10,454,372 |
| Feb 17, 2026 | $1,022.34 | $1,028.44 | $977.81 | $985.27 | -3.26% | 7,071,107 |
| Feb 9, 2026 | $1,001.32 | $1,022.88 | $967.12 | $1,018.48 | +1.73% | 11,044,503 |
| Feb 2, 2026 | $944.23 | $1,001.37 | $931.27 | $1,001.16 | +6.48% | 13,390,897 |
| Jan 26, 2026 | $986.43 | $993.00 | $930.30 | $940.25 | -4.37% | 11,232,726 |
| Jan 20, 2026 | $958.38 | $989.64 | $954.13 | $983.25 | +2.04% | 11,038,578 |
| Jan 12, 2026 | $920.40 | $964.98 | $917.00 | $963.61 | +4.19% | 14,412,243 |
| Jan 5, 2026 | $863.95 | $931.67 | $860.85 | $924.88 | +8.24% | 16,330,587 |
| Dec 29, 2025 | $873.29 | $874.50 | $852.50 | $854.50 | -2.16% | 7,336,574 |
| Dec 22, 2025 | $854.00 | $877.59 | $846.80 | $873.35 | +2.07% | 7,422,869 |
| Dec 15, 2025 | $882.11 | $887.49 | $844.06 | $855.62 | -3.26% | 23,543,599 |
| Dec 8, 2025 | $893.50 | $894.00 | $867.12 | $884.47 | -1.14% | 15,476,130 |
| Dec 1, 2025 | $913.20 | $926.32 | $888.08 | $894.68 | -2.07% | 12,344,411 |
| Nov 24, 2025 | $899.00 | $914.20 | $881.32 | $913.59 | +1.62% | 9,224,701 |
| Nov 17, 2025 | $922.02 | $924.90 | $873.97 | $899.01 | -2.60% | 14,447,295 |
| Nov 10, 2025 | $919.00 | $928.89 | $909.07 | $922.98 | +0.03% | 10,275,573 |
| Nov 3, 2025 | $912.40 | $945.28 | $908.30 | $922.74 | +1.24% | 14,567,600 |
| Oct 27, 2025 | $930.21 | $933.20 | $909.30 | $911.45 | -2.22% | 11,641,272 |
| Oct 20, 2025 | $936.19 | $953.00 | $930.15 | $932.14 | -0.45% | 8,958,437 |
| Oct 13, 2025 | $929.00 | $964.00 | $921.16 | $936.33 | +0.68% | 11,328,933 |
| Oct 6, 2025 | $915.50 | $945.45 | $903.88 | $930.01 | +1.60% | 14,368,163 |
| Sep 29, 2025 | $916.34 | $930.51 | $903.29 | $915.38 | -0.06% | 14,228,813 |
| Sep 22, 2025 | $947.38 | $953.66 | $905.05 | $915.95 | -3.70% | 16,007,049 |
| Sep 15, 2025 | $967.82 | $969.74 | $943.79 | $951.16 | -1.73% | 12,235,763 |
| Sep 8, 2025 | $963.73 | $981.00 | $953.96 | $967.90 | +0.46% | 8,505,046 |
| Sep 2, 2025 | $938.66 | $969.55 | $936.50 | $963.48 | +2.14% | 6,864,736 |
| Aug 25, 2025 | $954.96 | $958.30 | $933.25 | $943.32 | -1.59% | 12,195,963 |
| Aug 18, 2025 | $973.30 | $999.30 | $953.11 | $958.54 | -1.39% | 11,263,064 |
| Aug 11, 2025 | $983.16 | $991.75 | $967.22 | $972.04 | -0.91% | 9,679,170 |
| Aug 4, 2025 | $952.60 | $988.20 | $935.68 | $980.98 | +2.99% | 11,688,163 |
| Jul 28, 2025 | $935.50 | $956.72 | $925.00 | $952.52 | +1.82% | 11,270,598 |
| Jul 21, 2025 | $951.51 | $957.70 | $933.49 | $935.48 | -1.63% | 9,828,677 |
| Jul 14, 2025 | $971.10 | $981.49 | $947.51 | $950.95 | -2.00% | 10,903,759 |
| Jul 7, 2025 | $985.00 | $995.87 | $965.70 | $970.33 | -1.69% | 11,317,076 |
| Jun 30, 2025 | $985.16 | $996.84 | $974.50 | $987.02 | +0.19% | 7,035,640 |
| Jun 23, 2025 | $983.15 | $1,005.84 | $976.50 | $985.14 | +0.49% | 10,687,701 |
| Jun 16, 2025 | $992.33 | $1,001.85 | $973.90 | $980.29 | -1.00% | 8,542,875 |
| Jun 9, 2025 | $1,012.42 | $1,013.35 | $988.67 | $990.21 | -2.44% | 9,917,667 |
| Jun 2, 2025 | $1,034.27 | $1,067.08 | $1,006.01 | $1,014.94 | -2.43% | 10,715,892 |
| May 26, 2025 | $1,012.10 | $1,052.49 | $1,002.00 | $1,040.18 | +3.14% | 12,384,480 |
| May 19, 2025 | $1,018.60 | $1,039.47 | $1,007.00 | $1,008.50 | -1.69% | 8,664,730 |
| May 12, 2025 | $1,009.79 | $1,028.26 | $983.00 | $1,025.83 | +1.76% | 11,705,505 |
| May 5, 2025 | $1,007.51 | $1,017.78 | $991.40 | $1,008.09 | -0.02% | 7,709,723 |
| Apr 28, 2025 | $978.50 | $1,018.00 | $968.78 | $1,008.30 | +3.19% | 8,729,247 |
| Apr 21, 2025 | $993.00 | $996.99 | $942.97 | $977.16 | -1.74% | 11,430,958 |
| Apr 14, 2025 | $970.00 | $999.92 | $959.24 | $994.50 | +3.23% | 9,250,933 |
| Apr 7, 2025 | $887.75 | $993.41 | $871.71 | $963.41 | +5.12% | 20,187,385 |
| Mar 31, 2025 | $922.36 | $995.00 | $914.14 | $916.48 | -1.42% | 15,127,272 |
| Mar 24, 2025 | $920.00 | $942.90 | $920.00 | $929.66 | +2.24% | 9,125,373 |
| Mar 17, 2025 | $901.63 | $923.39 | $883.96 | $909.26 | +0.59% | 11,685,958 |
| Mar 10, 2025 | $955.47 | $959.66 | $881.56 | $903.92 | -6.26% | 16,629,949 |
| Mar 3, 2025 | $1,051.74 | $1,066.00 | $942.78 | $964.31 | -8.04% | 14,963,128 |
| Feb 24, 2025 | $1,028.54 | $1,058.89 | $1,018.83 | $1,048.61 | +1.31% | 10,335,426 |
| Feb 18, 2025 | $1,069.21 | $1,071.00 | $1,024.68 | $1,035.03 | -3.44% | 7,257,076 |
| Feb 10, 2025 | $1,052.00 | $1,078.24 | $1,046.00 | $1,071.85 | +2.69% | 8,481,723 |
| Feb 3, 2025 | $972.39 | $1,063.00 | $968.94 | $1,043.81 | +6.52% | 10,653,616 |
| Jan 27, 2025 | $930.00 | $991.00 | $927.18 | $979.88 | +4.28% | 10,588,699 |
| Jan 21, 2025 | $945.25 | $956.55 | $933.56 | $939.68 | -0.37% | 7,112,296 |
| Jan 13, 2025 | $934.00 | $943.80 | $909.92 | $943.19 | +0.67% | 8,944,875 |
| Jan 6, 2025 | $917.98 | $944.28 | $913.27 | $936.94 | +2.22% | 8,398,947 |
| Dec 30, 2024 | $931.00 | $934.17 | $902.00 | $916.58 | -2.46% | 7,006,049 |
| Dec 23, 2024 | $953.88 | $959.41 | $932.00 | $939.70 | -1.51% | 5,709,236 |
| Dec 16, 2024 | $989.05 | $1,008.25 | $943.05 | $954.07 | -3.57% | 15,341,451 |
| Dec 9, 2024 | $997.01 | $1,007.80 | $965.73 | $989.35 | -0.33% | 10,612,111 |
| Dec 2, 2024 | $971.36 | $997.71 | $964.76 | $992.61 | +2.13% | 9,221,118 |
| Nov 25, 2024 | $975.00 | $975.00 | $949.69 | $971.88 | +0.82% | 7,274,290 |
| Nov 18, 2024 | $910.64 | $976.30 | $907.11 | $964.01 | +6.28% | 9,339,740 |
| Nov 11, 2024 | $943.80 | $951.28 | $905.56 | $907.07 | -3.89% | 9,761,131 |
| Nov 4, 2024 | $881.34 | $962.00 | $876.73 | $943.80 | +7.58% | 11,059,372 |
| Oct 28, 2024 | $895.99 | $895.99 | $867.34 | $877.31 | -1.56% | 7,083,434 |
| Oct 21, 2024 | $889.00 | $905.68 | $883.70 | $891.22 | +0.19% | 7,643,413 |
| Oct 14, 2024 | $892.45 | $900.65 | $879.50 | $889.56 | +0.06% | 7,496,375 |
| Oct 7, 2024 | $881.60 | $910.00 | $872.33 | $889.03 | +0.67% | 8,910,600 |
| Sep 30, 2024 | $891.37 | $910.00 | $867.16 | $883.11 | -0.28% | 8,269,435 |
| Sep 23, 2024 | $906.98 | $919.50 | $874.00 | $885.62 | -2.36% | 12,055,939 |
| Sep 16, 2024 | $922.00 | $922.63 | $890.95 | $906.98 | -0.98% | 10,791,813 |
| Sep 9, 2024 | $884.74 | $923.83 | $877.87 | $916.00 | +4.49% | 8,307,062 |
| Sep 3, 2024 | $896.68 | $896.89 | $868.70 | $876.68 | -1.76% | 7,282,780 |
| Aug 26, 2024 | $883.17 | $918.93 | $881.44 | $892.38 | +1.50% | 9,147,679 |
| Aug 19, 2024 | $870.59 | $891.12 | $868.70 | $879.21 | +0.99% | 6,635,154 |
| Aug 12, 2024 | $857.25 | $880.33 | $852.40 | $870.59 | +1.83% | 8,013,862 |
| Aug 5, 2024 | $798.00 | $857.77 | $793.00 | $854.93 | +4.00% | 11,054,798 |
| Jul 29, 2024 | $822.56 | $830.29 | $803.28 | $822.08 | +0.55% | 9,932,589 |
| Jul 22, 2024 | $845.75 | $854.58 | $809.01 | $817.60 | -2.45% | 9,800,867 |
| Jul 15, 2024 | $846.86 | $857.90 | $825.11 | $838.13 | -0.57% | 9,857,569 |
| Jul 8, 2024 | $886.79 | $896.67 | $838.38 | $842.90 | -4.83% | 14,035,076 |
| Jul 1, 2024 | $853.50 | $886.94 | $840.50 | $885.67 | +4.20% | 6,801,997 |
| Jun 24, 2024 | $850.00 | $859.74 | $841.51 | $849.99 | +0.20% | 8,290,467 |
| Jun 17, 2024 | $854.49 | $873.96 | $847.65 | $848.31 | -0.86% | 9,466,188 |
| Jun 10, 2024 | $847.18 | $856.18 | $837.55 | $855.67 | +1.19% | 7,648,967 |
| Jun 3, 2024 | $811.00 | $850.38 | $807.13 | $845.58 | +4.41% | 9,171,781 |
| May 28, 2024 | $809.74 | $819.50 | $788.20 | $809.89 | +0.02% | 10,918,266 |
| May 20, 2024 | $795.25 | $816.87 | $792.00 | $809.73 | +1.75% | 7,057,706 |
| May 13, 2024 | $788.00 | $804.56 | $771.43 | $795.81 | +1.10% | 7,895,253 |
| May 6, 2024 | $749.59 | $787.45 | $746.48 | $787.19 | +5.82% | 8,551,904 |
| Apr 29, 2024 | $729.53 | $747.49 | $715.32 | $743.90 | +2.02% | 9,020,940 |
| Apr 22, 2024 | $714.86 | $730.95 | $706.17 | $729.18 | +2.77% | 6,957,967 |
| Apr 15, 2024 | $735.43 | $741.00 | $702.00 | $709.51 | -2.98% | 8,633,732 |
| Apr 8, 2024 | $713.51 | $733.79 | $706.98 | $731.31 | +2.46% | 8,268,966 |
| Apr 1, 2024 | $731.76 | $733.27 | $697.27 | $713.72 | -2.58% | 10,938,196 |
| Mar 25, 2024 | $731.00 | $735.89 | $726.74 | $732.63 | -0.30% | 5,918,156 |
| Mar 18, 2024 | $726.10 | $752.31 | $726.02 | $734.80 | +1.26% | 8,217,574 |
| Mar 11, 2024 | $719.81 | $740.68 | $711.01 | $725.63 | +0.01% | 14,976,985 |
| Mar 4, 2024 | $755.08 | $787.08 | $725.10 | $725.56 | -3.19% | 19,665,391 |
| Feb 26, 2024 | $742.00 | $752.56 | $739.00 | $749.44 | +1.56% | 9,582,625 |
| Feb 20, 2024 | $728.03 | $742.51 | $720.27 | $737.93 | +1.93% | 7,040,601 |
| Feb 12, 2024 | $723.52 | $729.06 | $709.04 | $723.99 | +0.08% | 8,025,298 |
| Feb 5, 2024 | $710.64 | $728.17 | $704.34 | $723.40 | +1.96% | 9,687,143 |
| Jan 29, 2024 | $689.90 | $714.28 | $686.26 | $709.48 | +3.29% | 10,171,219 |
| Jan 22, 2024 | $695.43 | $698.66 | $675.96 | $686.88 | -1.16% | 11,185,402 |
| Jan 16, 2024 | $683.24 | $696.13 | $678.16 | $694.97 | +1.72% | 7,581,979 |
| Jan 8, 2024 | $655.81 | $683.72 | $654.03 | $683.24 | +4.15% | 9,992,525 |
| Jan 2, 2024 | $655.58 | $659.65 | $640.51 | $656.01 | -0.62% | 9,674,780 |
| Dec 26, 2023 | $673.01 | $675.86 | $657.16 | $660.08 | -1.72% | 7,095,142 |
| Dec 18, 2023 | $664.50 | $681.91 | $659.45 | $671.60 | +1.94% | 16,983,560 |
| Dec 11, 2023 | $621.97 | $661.88 | $618.76 | $658.82 | +7.87% | 19,597,427 |
| Dec 4, 2023 | $592.15 | $613.61 | $591.46 | $610.78 | +2.44% | 9,400,611 |
| Nov 27, 2023 | $592.52 | $599.94 | $582.83 | $596.25 | +0.83% | 7,464,626 |
| Nov 20, 2023 | $577.34 | $594.20 | $577.34 | $591.36 | +2.46% | 4,512,868 |
| Nov 13, 2023 | $575.00 | $599.89 | $572.24 | $577.15 | +0.01% | 10,582,610 |
| Nov 6, 2023 | $560.49 | $577.89 | $560.13 | $577.12 | +2.89% | 7,971,387 |
| Oct 30, 2023 | $545.74 | $562.99 | $543.64 | $560.90 | +3.29% | 8,753,484 |
| Oct 23, 2023 | $554.14 | $556.93 | $540.23 | $543.03 | -1.79% | 8,641,186 |
| Oct 16, 2023 | $569.69 | $577.30 | $552.01 | $552.93 | -2.45% | 8,460,220 |
| Oct 9, 2023 | $555.00 | $569.14 | $549.78 | $566.84 | +1.67% | 8,110,624 |
| Oct 2, 2023 | $567.91 | $576.19 | $542.63 | $557.53 | -1.32% | 11,464,266 |
| Sep 25, 2023 | $559.49 | $572.18 | $544.73 | $564.96 | +1.14% | 12,409,795 |
| Sep 18, 2023 | $558.18 | $569.22 | $554.28 | $558.59 | +0.40% | 6,677,130 |
| Sep 11, 2023 | $552.81 | $566.70 | $551.86 | $556.36 | +0.94% | 7,809,611 |
| Sep 5, 2023 | $545.73 | $552.38 | $540.18 | $551.19 | +1.28% | 5,608,585 |
| Aug 28, 2023 | $536.00 | $553.48 | $533.12 | $544.25 | +1.92% | 7,231,348 |
| Aug 21, 2023 | $543.86 | $545.15 | $530.56 | $534.01 | -2.01% | 7,757,290 |
| Aug 14, 2023 | $564.77 | $567.71 | $543.11 | $544.94 | -3.20% | 7,532,328 |
| Aug 7, 2023 | $554.99 | $569.21 | $551.84 | $562.96 | +1.98% | 5,658,091 |
| Jul 31, 2023 | $563.00 | $564.29 | $551.02 | $552.04 | -2.00% | 7,054,148 |
| Jul 24, 2023 | $558.00 | $571.16 | $555.88 | $563.32 | +0.98% | 7,853,245 |
| Jul 17, 2023 | $546.18 | $562.05 | $546.10 | $557.86 | +2.04% | 11,947,631 |
| Jul 10, 2023 | $525.06 | $546.86 | $525.06 | $546.70 | +4.12% | 8,654,398 |
| Jul 3, 2023 | $537.25 | $546.05 | $524.63 | $525.05 | -2.48% | 7,076,448 |
| Jun 26, 2023 | $524.40 | $539.56 | $521.26 | $538.38 | +2.66% | 7,541,043 |
| Jun 20, 2023 | $521.95 | $525.40 | $516.54 | $524.44 | +0.15% | 5,506,843 |
| Jun 12, 2023 | $517.28 | $531.26 | $516.00 | $523.65 | +1.23% | 9,470,485 |
| Jun 5, 2023 | $512.59 | $522.06 | $510.57 | $517.28 | +0.91% | 8,037,087 |
| May 30, 2023 | $509.79 | $518.50 | $501.59 | $512.59 | +1.05% | 10,558,101 |
| May 22, 2023 | $497.00 | $510.75 | $476.75 | $507.26 | +2.16% | 14,069,090 |
| May 15, 2023 | $504.01 | $505.00 | $491.90 | $496.52 | -1.50% | 8,369,407 |
| May 8, 2023 | $497.37 | $506.03 | $495.10 | $504.07 | +1.00% | 6,364,171 |
| May 1, 2023 | $499.15 | $500.05 | $485.93 | $499.06 | -0.83% | 8,766,706 |
| Apr 24, 2023 | $506.10 | $513.13 | $493.39 | $503.22 | -0.62% | 7,137,687 |
| Apr 17, 2023 | $492.77 | $510.66 | $491.15 | $506.35 | +3.06% | 8,295,239 |
| Apr 10, 2023 | $483.90 | $500.37 | $481.66 | $491.30 | +1.09% | 8,540,480 |
| Apr 3, 2023 | $496.50 | $504.13 | $477.50 | $485.98 | -2.19% | 9,774,139 |
| Mar 27, 2023 | $497.28 | $499.86 | $485.41 | $496.87 | +0.32% | 8,130,475 |
| Mar 20, 2023 | $488.00 | $496.62 | $484.29 | $495.27 | +1.69% | 7,790,414 |
| Mar 13, 2023 | $466.80 | $489.90 | $466.80 | $487.05 | +3.38% | 12,388,749 |
| Mar 6, 2023 | $476.52 | $495.21 | $468.38 | $471.14 | -0.87% | 11,064,727 |
| Feb 27, 2023 | $492.55 | $493.00 | $465.33 | $475.26 | -2.73% | 12,940,911 |
| Feb 21, 2023 | $500.82 | $505.46 | $484.70 | $488.61 | -3.72% | 6,277,993 |
| Feb 13, 2023 | $501.74 | $511.42 | $498.63 | $507.48 | +1.50% | 6,929,969 |
| Feb 6, 2023 | $514.44 | $517.99 | $495.38 | $499.99 | -2.88% | 8,784,496 |
| Jan 30, 2023 | $500.37 | $530.05 | $500.37 | $514.80 | +2.29% | 9,991,744 |
| Jan 23, 2023 | $479.95 | $509.10 | $477.60 | $503.29 | +4.83% | 9,159,907 |
| Jan 17, 2023 | $485.13 | $490.48 | $468.07 | $480.11 | -1.06% | 7,973,473 |
| Jan 9, 2023 | $482.93 | $486.87 | $475.48 | $485.25 | +0.49% | 8,645,135 |
| Jan 3, 2023 | $458.00 | $484.42 | $447.90 | $482.87 | +5.78% | 11,419,186 |
| Dec 27, 2022 | $464.40 | $464.70 | $450.75 | $456.50 | -1.33% | 5,823,190 |
| Dec 19, 2022 | $460.92 | $463.69 | $452.53 | $462.65 | +0.26% | 8,532,514 |
| Dec 12, 2022 | $482.73 | $497.97 | $456.88 | $461.45 | -4.47% | 15,396,686 |
| Dec 5, 2022 | $492.50 | $492.70 | $470.50 | $483.02 | -2.33% | 14,635,988 |
| Nov 28, 2022 | $530.89 | $542.58 | $492.11 | $494.53 | -7.33% | 17,574,682 |
| Nov 21, 2022 | $525.74 | $536.80 | $522.08 | $533.66 | +1.91% | 5,110,062 |
| Nov 14, 2022 | $515.77 | $529.80 | $509.42 | $523.67 | +1.59% | 9,644,418 |
| Nov 7, 2022 | $477.05 | $516.84 | $474.50 | $515.47 | +5.97% | 10,878,277 |
| Oct 31, 2022 | $509.64 | $509.64 | $476.49 | $486.41 | -4.79% | 10,244,129 |
| Oct 24, 2022 | $481.61 | $512.82 | $481.01 | $510.87 | +6.84% | 10,532,924 |
| Oct 17, 2022 | $461.65 | $479.57 | $460.48 | $478.18 | +5.18% | 9,387,108 |
| Oct 10, 2022 | $469.69 | $479.74 | $449.03 | $454.65 | -2.88% | 11,697,191 |
| Oct 3, 2022 | $474.50 | $493.88 | $466.12 | $468.15 | -0.87% | 11,100,537 |
| Sep 26, 2022 | $465.87 | $491.55 | $465.21 | $472.27 | +1.26% | 13,234,494 |
| Sep 19, 2022 | $502.16 | $506.71 | $463.53 | $466.40 | -7.49% | 13,877,888 |
| Sep 12, 2022 | $537.73 | $542.60 | $497.30 | $504.14 | -6.05% | 11,165,565 |
| Sep 6, 2022 | $520.16 | $538.06 | $512.53 | $536.58 | +3.37% | 7,293,321 |
| Aug 29, 2022 | $527.03 | $536.01 | $516.05 | $519.11 | -2.39% | 9,814,733 |
| Aug 22, 2022 | $553.00 | $553.00 | $531.67 | $531.82 | -4.10% | 7,735,740 |
| Aug 15, 2022 | $536.40 | $564.75 | $535.68 | $554.53 | +3.22% | 9,417,289 |
| Aug 8, 2022 | $543.84 | $549.91 | $531.81 | $537.21 | -0.64% | 9,817,975 |
| Aug 1, 2022 | $541.42 | $552.71 | $533.35 | $540.67 | -0.12% | 9,645,699 |
| Jul 25, 2022 | $531.42 | $542.12 | $508.76 | $541.30 | +2.19% | 11,062,487 |
| Jul 18, 2022 | $521.86 | $537.11 | $515.67 | $529.72 | +1.29% | 10,112,648 |
| Jul 11, 2022 | $501.12 | $524.80 | $483.82 | $522.95 | +4.27% | 13,655,863 |
| Jul 5, 2022 | $485.56 | $505.52 | $478.46 | $501.54 | +3.25% | 9,485,644 |
| Jun 27, 2022 | $485.81 | $491.25 | $464.72 | $485.76 | +0.29% | 11,584,800 |
| Jun 21, 2022 | $450.55 | $484.83 | $449.14 | $484.37 | +8.44% | 9,140,830 |
| Jun 13, 2022 | $450.00 | $464.36 | $443.20 | $446.69 | -3.59% | 14,118,226 |
| Jun 6, 2022 | $480.50 | $484.24 | $457.76 | $463.31 | -2.72% | 12,068,951 |
| May 31, 2022 | $470.76 | $491.13 | $456.70 | $476.25 | +1.17% | 14,551,948 |
| May 23, 2022 | $420.00 | $474.88 | $416.67 | $470.76 | +13.05% | 22,022,911 |
| May 16, 2022 | $496.14 | $497.68 | $406.51 | $416.43 | -16.26% | 24,648,787 |
| May 9, 2022 | $496.10 | $510.63 | $479.76 | $497.27 | -1.21% | 13,973,160 |
| May 2, 2022 | $532.23 | $546.14 | $498.82 | $503.36 | -5.33% | 15,704,407 |
| Apr 25, 2022 | $570.31 | $570.33 | $529.70 | $531.72 | -6.99% | 12,560,141 |
| Apr 18, 2022 | $585.38 | $609.18 | $571.05 | $571.70 | -3.17% | 11,189,212 |
| Apr 11, 2022 | $598.79 | $601.00 | $578.76 | $590.39 | -1.61% | 9,352,680 |
| Apr 4, 2022 | $573.94 | $612.27 | $570.37 | $600.04 | +4.25% | 14,709,933 |
| Mar 28, 2022 | $556.74 | $586.32 | $553.50 | $575.57 | +3.57% | 11,521,264 |
| Mar 21, 2022 | $560.14 | $566.75 | $549.22 | $555.71 | -1.00% | 10,051,251 |
| Mar 14, 2022 | $527.77 | $562.55 | $523.54 | $561.35 | +6.43% | 13,087,151 |
| Mar 7, 2022 | $523.45 | $545.29 | $515.71 | $527.42 | +0.37% | 13,849,061 |
| Feb 28, 2022 | $514.30 | $538.96 | $511.30 | $525.50 | +1.55% | 15,567,194 |
| Feb 22, 2022 | $510.00 | $518.25 | $482.98 | $517.49 | +0.94% | 9,335,993 |
| Feb 14, 2022 | $508.99 | $518.21 | $501.44 | $512.67 | +0.59% | 9,682,668 |
| Feb 7, 2022 | $521.30 | $534.24 | $507.38 | $509.67 | -1.94% | 10,490,739 |
| Jan 31, 2022 | $492.00 | $526.44 | $490.63 | $519.77 | +5.55% | 12,427,919 |
| Jan 24, 2022 | $475.55 | $495.79 | $469.01 | $492.43 | +2.25% | 14,868,158 |
| Jan 18, 2022 | $494.46 | $499.88 | $481.32 | $481.61 | -4.25% | 12,702,232 |
| Jan 10, 2022 | $529.29 | $530.41 | $501.86 | $502.99 | -6.19% | 15,404,176 |
| Jan 3, 2022 | $565.03 | $568.72 | $534.24 | $536.18 | -5.55% | 12,527,089 |
| Dec 27, 2021 | $551.54 | $571.49 | $551.44 | $567.70 | +3.15% | 8,022,010 |
| Dec 20, 2021 | $542.13 | $552.61 | $536.08 | $550.37 | +0.50% | 7,718,958 |
| Dec 13, 2021 | $550.44 | $566.55 | $537.57 | $547.61 | -2.01% | 18,286,505 |
| Dec 6, 2021 | $532.25 | $561.27 | $523.80 | $558.82 | +5.65% | 17,584,297 |
| Nov 29, 2021 | $546.13 | $560.78 | $514.04 | $528.93 | -3.15% | 16,307,350 |
| Nov 22, 2021 | $533.32 | $554.55 | $532.32 | $546.13 | +2.31% | 8,500,757 |
| Nov 15, 2021 | $518.49 | $535.28 | $517.41 | $533.79 | +3.21% | 8,271,139 |
| Nov 8, 2021 | $513.41 | $519.66 | $500.20 | $517.17 | +0.79% | 8,950,825 |
| Nov 1, 2021 | $494.15 | $520.21 | $487.20 | $513.12 | +4.39% | 10,103,961 |
| Oct 25, 2021 | $481.99 | $494.17 | $479.50 | $491.54 | +1.98% | 9,857,777 |
| Oct 18, 2021 | $449.61 | $485.03 | $448.50 | $481.99 | +6.54% | 7,993,526 |
| Oct 11, 2021 | $450.04 | $453.94 | $444.07 | $452.39 | +0.12% | 6,990,855 |
| Oct 4, 2021 | $448.34 | $459.59 | $436.17 | $451.85 | +0.79% | 8,919,339 |
| Sep 27, 2021 | $465.55 | $470.49 | $440.76 | $448.33 | -4.15% | 10,778,561 |
| Sep 20, 2021 | $456.63 | $468.72 | $446.62 | $467.75 | +1.79% | 10,929,114 |
| Sep 13, 2021 | $467.06 | $468.24 | $456.14 | $459.51 | -1.21% | 9,822,810 |
| Sep 7, 2021 | $462.50 | $469.77 | $457.63 | $465.16 | +0.56% | 5,559,085 |
| Aug 30, 2021 | $451.04 | $463.60 | $450.44 | $462.55 | +2.71% | 7,004,163 |
| Aug 23, 2021 | $457.27 | $459.06 | $446.70 | $450.34 | -1.88% | 7,627,241 |
| Aug 16, 2021 | $447.91 | $460.62 | $441.31 | $458.99 | +2.49% | 9,347,713 |
| Aug 9, 2021 | $440.65 | $448.36 | $439.31 | $447.82 | +1.86% | 8,174,305 |
| Aug 2, 2021 | $430.62 | $443.50 | $425.48 | $439.63 | +2.31% | 7,628,270 |
| Jul 26, 2021 | $423.40 | $431.50 | $420.35 | $429.72 | +1.49% | 7,967,697 |
| Jul 19, 2021 | $410.06 | $423.99 | $410.05 | $423.43 | +3.18% | 8,502,557 |
| Jul 12, 2021 | $414.04 | $414.35 | $404.53 | $410.37 | -0.49% | 8,605,698 |
| Jul 6, 2021 | $399.84 | $414.00 | $397.11 | $412.37 | +3.37% | 8,961,751 |
| Jun 28, 2021 | $395.00 | $400.77 | $393.13 | $398.94 | +1.12% | 8,401,534 |
| Jun 21, 2021 | $382.25 | $395.50 | $380.56 | $394.51 | +3.58% | 8,648,140 |
| Jun 14, 2021 | $380.79 | $386.47 | $377.12 | $380.88 | -0.25% | 9,808,609 |
| Jun 7, 2021 | $385.47 | $386.45 | $377.69 | $381.83 | -1.47% | 8,277,459 |
| Jun 1, 2021 | $379.93 | $387.76 | $375.50 | $387.52 | +2.45% | 7,545,270 |
| May 24, 2021 | $384.34 | $387.77 | $377.03 | $378.27 | -0.64% | 13,819,129 |
| May 17, 2021 | $385.04 | $389.45 | $376.13 | $380.72 | -0.96% | 8,387,576 |
| May 10, 2021 | $385.49 | $387.89 | $371.11 | $384.42 | +0.03% | 10,102,909 |
| May 3, 2021 | $373.84 | $386.45 | $372.05 | $384.32 | +3.29% | 11,183,712 |
| Apr 26, 2021 | $373.90 | $374.71 | $365.29 | $372.09 | -0.32% | 9,208,501 |
| Apr 19, 2021 | $371.00 | $375.44 | $368.20 | $373.28 | +0.69% | 8,965,691 |
| Apr 12, 2021 | $362.84 | $372.80 | $361.34 | $370.72 | +2.07% | 9,241,881 |
| Apr 5, 2021 | $357.50 | $366.02 | $356.84 | $363.21 | +2.33% | 11,105,943 |
| Mar 29, 2021 | $351.45 | $357.77 | $348.84 | $354.94 | +0.83% | 11,385,239 |
| Mar 22, 2021 | $328.45 | $352.46 | $328.19 | $352.02 | +7.03% | 18,080,823 |
| Mar 15, 2021 | $333.60 | $333.68 | $322.38 | $328.91 | -0.67% | 16,580,861 |
| Mar 8, 2021 | $318.91 | $331.63 | $310.92 | $331.14 | +4.36% | 22,344,721 |
| Mar 1, 2021 | $335.21 | $336.00 | $307.00 | $317.32 | -4.13% | 26,985,118 |
| Feb 22, 2021 | $352.75 | $353.29 | $330.94 | $331.00 | -6.70% | 16,194,366 |
| Feb 16, 2021 | $353.08 | $358.20 | $351.91 | $354.77 | +0.57% | 7,729,332 |
| Feb 8, 2021 | $356.57 | $361.67 | $350.10 | $352.75 | -0.68% | 11,021,978 |
| Feb 1, 2021 | $351.21 | $358.38 | $349.21 | $355.17 | +0.78% | 11,613,240 |
| Jan 25, 2021 | $360.86 | $365.90 | $351.88 | $352.43 | -2.72% | 12,513,519 |
| Jan 19, 2021 | $362.36 | $364.63 | $352.44 | $362.30 | +0.04% | 11,383,936 |
| Jan 11, 2021 | $368.58 | $371.00 | $360.25 | $362.16 | -2.10% | 11,625,439 |
| Jan 4, 2021 | $377.43 | $381.55 | $364.29 | $369.94 | -1.82% | 14,181,283 |
| Dec 28, 2020 | $365.50 | $377.04 | $365.08 | $376.78 | +3.35% | 8,687,146 |
| Dec 21, 2020 | $365.09 | $366.12 | $359.50 | $364.58 | -0.66% | 7,190,917 |
| Dec 14, 2020 | $376.56 | $378.18 | $365.93 | $367.00 | -2.16% | 13,754,859 |
| Dec 7, 2020 | $374.27 | $381.00 | $370.75 | $375.10 | +0.45% | 13,850,293 |
| Nov 30, 2020 | $391.75 | $393.15 | $371.89 | $373.43 | -3.85% | 15,761,213 |
| Nov 23, 2020 | $383.00 | $390.67 | $380.34 | $388.39 | +1.91% | 7,114,469 |
| Nov 16, 2020 | $376.91 | $388.48 | $376.91 | $381.12 | +0.60% | 10,703,566 |
| Nov 9, 2020 | $388.25 | $389.50 | $360.59 | $378.84 | -1.77% | 11,535,392 |
| Nov 2, 2020 | $362.22 | $386.80 | $360.71 | $385.66 | +7.84% | 10,315,782 |
| Oct 26, 2020 | $366.68 | $374.91 | $355.79 | $357.62 | -4.53% | 10,142,359 |
| Oct 19, 2020 | $382.03 | $383.09 | $372.03 | $374.60 | -1.82% | 7,608,737 |
| Oct 12, 2020 | $371.00 | $384.87 | $370.77 | $381.54 | +3.27% | 10,695,691 |
| Oct 5, 2020 | $355.33 | $369.75 | $355.33 | $369.46 | +4.07% | 10,336,951 |
| Sep 28, 2020 | $343.76 | $359.69 | $343.10 | $355.01 | +3.63% | 12,689,569 |
| Sep 21, 2020 | $333.97 | $348.25 | $333.71 | $342.58 | +1.97% | 21,250,321 |
| Sep 14, 2020 | $340.99 | $348.76 | $331.20 | $335.96 | -0.93% | 10,633,470 |
| Sep 8, 2020 | $343.84 | $349.70 | $336.10 | $339.13 | -2.15% | 7,804,699 |
| Aug 31, 2020 | $346.85 | $363.67 | $340.40 | $346.57 | -0.52% | 11,984,264 |
| Aug 24, 2020 | $345.11 | $349.06 | $341.46 | $348.37 | +1.09% | 8,103,680 |
| Aug 17, 2020 | $337.65 | $345.84 | $336.81 | $344.61 | +2.48% | 8,814,520 |
| Aug 10, 2020 | $340.71 | $341.07 | $331.80 | $336.28 | -1.36% | 8,483,131 |
| Aug 3, 2020 | $325.55 | $345.12 | $324.30 | $340.91 | +4.72% | 13,205,548 |
| Jul 27, 2020 | $325.68 | $330.00 | $322.00 | $325.53 | -0.08% | 8,339,705 |
| Jul 20, 2020 | $324.89 | $331.49 | $322.66 | $325.78 | +0.30% | 8,036,364 |
| Jul 13, 2020 | $326.30 | $329.32 | $320.45 | $324.79 | -0.44% | 9,369,441 |
| Jul 6, 2020 | $307.53 | $328.98 | $307.24 | $326.23 | +6.70% | 15,841,295 |
| Jun 29, 2020 | $297.44 | $308.92 | $296.83 | $305.74 | +3.10% | 8,680,619 |
| Jun 22, 2020 | $299.70 | $304.90 | $295.40 | $296.56 | -1.11% | 12,042,446 |
| Jun 15, 2020 | $297.05 | $302.74 | $293.84 | $299.90 | +0.40% | 13,417,794 |
| Jun 8, 2020 | $310.66 | $311.29 | $296.25 | $298.70 | -4.28% | 17,097,035 |
| Jun 1, 2020 | $307.90 | $315.35 | $304.72 | $312.04 | +1.16% | 15,919,459 |
| May 26, 2020 | $306.01 | $311.00 | $299.47 | $308.47 | +2.00% | 15,533,177 |
| May 18, 2020 | $301.72 | $309.03 | $299.92 | $302.43 | +1.08% | 15,197,967 |
| May 11, 2020 | $305.64 | $311.83 | $294.54 | $299.21 | -2.20% | 15,381,859 |
| May 4, 2020 | $303.00 | $311.04 | $300.07 | $305.94 | +1.33% | 12,291,084 |
| Apr 27, 2020 | $313.05 | $313.29 | $300.18 | $301.92 | -2.78% | 14,700,781 |
| Apr 20, 2020 | $317.95 | $318.38 | $299.35 | $310.55 | -2.32% | 14,606,289 |
| Apr 13, 2020 | $298.58 | $322.63 | $297.66 | $317.92 | +5.97% | 17,974,056 |
| Apr 6, 2020 | $293.00 | $310.00 | $289.57 | $300.01 | +3.94% | 19,766,132 |
| Mar 30, 2020 | $287.49 | $292.78 | $280.90 | $288.65 | +1.52% | 19,916,304 |
| Mar 23, 2020 | $292.01 | $297.35 | $278.42 | $284.33 | -2.10% | 28,132,430 |
| Mar 16, 2020 | $281.83 | $318.00 | $279.51 | $290.42 | -3.92% | 31,348,670 |
| Mar 9, 2020 | $295.85 | $310.33 | $276.34 | $302.27 | -2.91% | 26,482,233 |
| Mar 2, 2020 | $294.44 | $324.51 | $291.38 | $311.34 | +10.74% | 29,507,706 |
| Feb 24, 2020 | $315.50 | $320.00 | $271.28 | $281.14 | -12.68% | 18,143,633 |
| Feb 18, 2020 | $319.00 | $325.26 | $318.61 | $321.95 | +1.14% | 6,628,451 |
| Feb 10, 2020 | $313.76 | $319.81 | $310.47 | $318.31 | +1.49% | 8,320,608 |
| Feb 3, 2020 | $307.00 | $313.81 | $301.67 | $313.63 | +2.65% | 10,353,029 |
| Jan 27, 2020 | $306.15 | $311.97 | $304.56 | $305.52 | -1.61% | 8,621,694 |
| Jan 21, 2020 | $306.20 | $314.28 | $305.76 | $310.51 | +1.91% | 9,327,192 |
| Jan 13, 2020 | $296.92 | $305.30 | $296.80 | $304.68 | +2.50% | 9,110,089 |
| Jan 6, 2020 | $290.55 | $301.96 | $288.62 | $297.24 | +1.89% | 12,409,810 |
| Dec 30, 2019 | $294.20 | $295.61 | $289.33 | $291.73 | -0.81% | 6,769,727 |
| Dec 23, 2019 | $294.91 | $296.30 | $293.03 | $294.11 | -0.24% | 4,395,980 |
| Dec 16, 2019 | $293.03 | $296.36 | $291.50 | $294.83 | +1.01% | 15,658,368 |
| Dec 9, 2019 | $295.00 | $297.76 | $289.10 | $291.87 | -1.04% | 13,263,862 |
| Dec 2, 2019 | $299.75 | $300.20 | $292.50 | $294.95 | -1.62% | 9,815,476 |
| Nov 25, 2019 | $300.29 | $302.79 | $297.55 | $299.81 | +0.17% | 7,862,443 |
| Nov 18, 2019 | $303.11 | $306.38 | $297.23 | $299.31 | -1.43% | 7,564,755 |
| Nov 11, 2019 | $301.55 | $305.89 | $298.66 | $303.66 | +0.34% | 7,301,406 |
| Nov 4, 2019 | $297.16 | $307.10 | $295.17 | $302.62 | +2.21% | 9,432,770 |
| Oct 28, 2019 | $295.70 | $300.25 | $294.55 | $296.09 | -0.14% | 7,874,083 |
| Oct 21, 2019 | $303.00 | $304.88 | $294.56 | $296.50 | -2.10% | 8,979,707 |
| Oct 14, 2019 | $298.00 | $304.00 | $295.08 | $302.86 | +1.77% | 8,408,364 |
| Oct 7, 2019 | $291.04 | $300.76 | $290.45 | $297.60 | +2.03% | 10,176,468 |
| Sep 30, 2019 | $287.70 | $291.95 | $281.60 | $291.67 | +2.00% | 15,834,797 |
| Sep 23, 2019 | $286.36 | $292.62 | $284.40 | $285.95 | -0.14% | 9,832,344 |
| Sep 16, 2019 | $290.57 | $293.57 | $284.71 | $286.36 | -1.90% | 11,500,759 |
| Sep 9, 2019 | $304.50 | $307.34 | $287.81 | $291.90 | -3.90% | 16,125,840 |
| Sep 3, 2019 | $292.57 | $304.64 | $290.46 | $303.76 | +3.05% | 8,102,963 |
| Aug 26, 2019 | $275.75 | $299.95 | $275.69 | $294.76 | +7.57% | 16,184,109 |
| Aug 19, 2019 | $276.41 | $280.99 | $272.70 | $274.01 | -0.03% | 8,718,721 |
| Aug 12, 2019 | $274.03 | $278.16 | $268.00 | $274.10 | +0.06% | 8,433,811 |
| Aug 5, 2019 | $270.09 | $275.47 | $262.71 | $273.94 | +0.53% | 12,081,395 |
| Jul 29, 2019 | $281.01 | $281.30 | $270.50 | $272.50 | -3.15% | 8,726,154 |
| Jul 22, 2019 | $281.22 | $282.32 | $279.01 | $281.37 | -0.05% | 6,884,763 |
| Jul 15, 2019 | $279.94 | $284.31 | $278.90 | $281.51 | +0.74% | 7,967,960 |
| Jul 8, 2019 | $268.33 | $280.00 | $267.35 | $279.44 | +4.17% | 7,925,563 |
| Jul 1, 2019 | $266.43 | $269.16 | $261.67 | $268.25 | +1.51% | 5,229,690 |
| Jun 24, 2019 | $267.31 | $267.97 | $262.99 | $264.26 | -0.70% | 7,178,452 |
| Jun 17, 2019 | $261.13 | $268.94 | $260.43 | $266.13 | +2.30% | 10,293,334 |
| Jun 10, 2019 | $256.40 | $261.20 | $255.77 | $260.15 | +1.62% | 7,041,594 |
| Jun 3, 2019 | $239.78 | $256.60 | $238.08 | $256.01 | +6.86% | 9,857,964 |
| May 28, 2019 | $248.58 | $250.20 | $233.05 | $239.58 | -3.12% | 11,847,771 |
| May 20, 2019 | $247.15 | $251.01 | $246.77 | $247.30 | -0.42% | 7,510,213 |
| May 13, 2019 | $244.12 | $250.05 | $240.67 | $248.35 | +0.54% | 8,265,939 |
| May 6, 2019 | $242.85 | $248.55 | $238.19 | $247.02 | +0.98% | 8,538,109 |
| Apr 29, 2019 | $245.00 | $245.79 | $240.42 | $244.62 | +0.33% | 6,252,139 |
| Apr 22, 2019 | $245.19 | $248.70 | $242.06 | $243.82 | -0.81% | 6,928,517 |
| Apr 15, 2019 | $242.37 | $247.25 | $241.96 | $245.81 | +1.60% | 5,737,383 |
| Apr 8, 2019 | $245.99 | $246.83 | $240.90 | $241.95 | -1.59% | 8,962,731 |
| Apr 1, 2019 | $243.07 | $247.09 | $240.31 | $245.87 | +1.54% | 7,703,408 |
| Mar 25, 2019 | $236.93 | $242.44 | $235.79 | $242.14 | +1.93% | 7,052,068 |
| Mar 18, 2019 | $233.58 | $240.34 | $233.49 | $237.56 | +1.70% | 8,296,229 |
| Mar 11, 2019 | $227.53 | $237.45 | $227.06 | $233.60 | +2.54% | 15,909,484 |
| Mar 4, 2019 | $220.43 | $228.70 | $215.87 | $227.82 | +3.82% | 16,451,934 |
| Feb 25, 2019 | $217.37 | $220.57 | $215.77 | $219.44 | +1.46% | 9,325,752 |
| Feb 19, 2019 | $216.67 | $219.60 | $214.25 | $216.29 | -0.08% | 6,879,985 |
| Feb 11, 2019 | $208.65 | $217.25 | $206.76 | $216.47 | +4.20% | 10,203,911 |
| Feb 4, 2019 | $210.70 | $212.52 | $205.75 | $207.75 | -1.20% | 9,794,408 |
| Jan 28, 2019 | $208.68 | $215.00 | $207.31 | $210.27 | +0.57% | 12,427,448 |
| Jan 22, 2019 | $213.00 | $215.56 | $208.74 | $209.07 | -2.12% | 9,138,214 |
| Jan 14, 2019 | $209.47 | $214.16 | $208.16 | $213.59 | +1.46% | 8,058,289 |
| Jan 7, 2019 | $205.52 | $211.25 | $203.54 | $210.51 | +2.07% | 10,580,625 |
| Dec 31, 2018 | $203.38 | $207.93 | $199.85 | $206.24 | +2.08% | 9,378,287 |
| Dec 24, 2018 | $193.90 | $204.95 | $189.51 | $202.04 | +3.87% | 9,984,382 |
| Dec 17, 2018 | $206.68 | $208.00 | $193.68 | $194.52 | -6.06% | 20,379,469 |
| Dec 10, 2018 | $224.54 | $230.45 | $205.51 | $207.06 | -7.92% | 18,689,048 |
| Dec 3, 2018 | $230.72 | $233.86 | $223.03 | $224.86 | -2.78% | 12,665,421 |
| Nov 26, 2018 | $222.85 | $233.39 | $218.38 | $231.28 | +5.10% | 11,418,048 |
| Nov 19, 2018 | $231.61 | $233.50 | $217.45 | $220.06 | -4.74% | 8,651,002 |
| Nov 12, 2018 | $237.64 | $239.20 | $226.52 | $231.02 | -2.83% | 11,039,337 |
| Nov 5, 2018 | $230.71 | $240.88 | $229.80 | $237.74 | +3.29% | 11,578,350 |
| Oct 29, 2018 | $219.75 | $232.23 | $218.75 | $230.16 | +5.49% | 12,662,115 |
| Oct 22, 2018 | $229.88 | $231.09 | $217.00 | $218.19 | -5.00% | 13,883,677 |
| Oct 15, 2018 | $226.25 | $230.65 | $224.25 | $229.67 | +1.20% | 11,006,905 |
| Oct 8, 2018 | $219.34 | $227.62 | $219.26 | $226.95 | +3.72% | 15,488,964 |
| Oct 1, 2018 | $235.81 | $237.57 | $217.79 | $218.82 | -6.84% | 15,492,664 |
| Sep 24, 2018 | $234.19 | $235.67 | $232.34 | $234.88 | +0.05% | 8,390,813 |
| Sep 17, 2018 | $234.06 | $235.84 | $231.51 | $234.76 | -0.26% | 11,746,052 |
| Sep 10, 2018 | $243.00 | $245.16 | $234.47 | $235.38 | -2.52% | 12,647,352 |
| Sep 4, 2018 | $233.14 | $242.95 | $233.14 | $241.46 | +3.57% | 8,530,675 |
| Aug 27, 2018 | $232.74 | $233.52 | $228.10 | $233.13 | +0.80% | 8,730,910 |
| Aug 20, 2018 | $226.00 | $232.06 | $225.97 | $231.28 | +2.48% | 7,886,915 |
| Aug 13, 2018 | $221.03 | $225.88 | $218.77 | $225.68 | +2.44% | 8,449,492 |
| Aug 6, 2018 | $221.43 | $225.48 | $216.91 | $220.31 | -0.77% | 11,172,673 |
| Jul 30, 2018 | $219.04 | $222.62 | $215.01 | $222.03 | +1.08% | 8,094,394 |
| Jul 23, 2018 | $219.88 | $224.62 | $217.37 | $219.65 | +0.44% | 7,776,630 |
| Jul 16, 2018 | $216.64 | $218.94 | $213.60 | $218.69 | +0.99% | 10,570,672 |
| Jul 9, 2018 | $210.52 | $216.64 | $209.97 | $216.54 | +3.30% | 9,040,036 |
| Jul 2, 2018 | $208.42 | $210.39 | $206.05 | $209.62 | +0.31% | 5,654,991 |
| Jun 25, 2018 | $210.01 | $212.46 | $208.05 | $208.98 | -1.00% | 10,871,915 |
| Jun 18, 2018 | $206.00 | $211.77 | $204.62 | $211.10 | +1.82% | 8,910,079 |
| Jun 11, 2018 | $203.76 | $207.67 | $203.21 | $207.32 | +1.75% | 10,233,210 |
| Jun 4, 2018 | $197.32 | $204.01 | $196.70 | $203.76 | +3.36% | 10,588,165 |
| May 29, 2018 | $198.10 | $200.70 | $195.00 | $197.13 | -0.62% | 13,507,308 |
| May 21, 2018 | $199.60 | $201.77 | $196.77 | $198.36 | -0.30% | 6,816,168 |
| May 14, 2018 | $195.96 | $201.35 | $193.26 | $198.96 | +1.63% | 9,844,889 |
| May 7, 2018 | $195.78 | $196.93 | $192.21 | $195.76 | +0.29% | 9,386,375 |
| Apr 30, 2018 | $197.10 | $199.04 | $190.18 | $195.19 | -0.71% | 9,568,079 |
| Apr 23, 2018 | $193.81 | $196.92 | $191.15 | $196.58 | +1.56% | 7,454,522 |
| Apr 16, 2018 | $191.84 | $197.77 | $191.38 | $193.56 | +2.46% | 11,126,672 |
| Apr 9, 2018 | $185.20 | $190.04 | $182.17 | $188.91 | +2.69% | 10,740,889 |
| Apr 2, 2018 | $186.91 | $187.25 | $180.94 | $183.96 | -2.37% | 12,082,602 |
| Mar 26, 2018 | $183.03 | $188.64 | $181.23 | $188.43 | +4.20% | 9,316,303 |
| Mar 19, 2018 | $185.63 | $187.89 | $180.83 | $180.84 | -2.71% | 10,818,153 |
| Mar 12, 2018 | $188.27 | $190.12 | $183.50 | $185.87 | -1.44% | 12,265,794 |
| Mar 5, 2018 | $188.45 | $192.25 | $183.08 | $188.58 | -0.40% | 18,641,356 |
| Feb 26, 2018 | $190.10 | $195.52 | $187.22 | $189.33 | -0.25% | 10,834,978 |
| Feb 20, 2018 | $189.87 | $191.48 | $185.66 | $189.81 | -0.91% | 6,828,916 |
| Feb 12, 2018 | $181.84 | $194.62 | $180.05 | $191.56 | +6.00% | 9,924,511 |
| Feb 5, 2018 | $190.66 | $192.10 | $175.79 | $180.72 | -5.38% | 15,826,507 |
| Jan 29, 2018 | $198.37 | $199.88 | $190.80 | $190.99 | -3.98% | 11,319,590 |
| Jan 22, 2018 | $192.50 | $199.23 | $191.93 | $198.91 | +3.44% | 14,066,185 |
| Jan 16, 2018 | $192.35 | $193.03 | $190.89 | $192.29 | +0.23% | 8,645,645 |
| Jan 8, 2018 | $187.32 | $192.18 | $183.88 | $191.84 | +2.18% | 14,984,085 |
| Jan 2, 2018 | $187.23 | $192.30 | $186.72 | $187.75 | +0.88% | 12,132,590 |
| Dec 26, 2017 | $186.19 | $187.60 | $185.80 | $186.12 | -0.27% | 5,340,694 |
| Dec 18, 2017 | $192.63 | $194.35 | $185.40 | $186.63 | -3.17% | 14,327,253 |
| Dec 11, 2017 | $188.21 | $195.35 | $186.17 | $192.73 | +2.48% | 20,533,484 |
| Dec 4, 2017 | $187.22 | $191.22 | $185.51 | $188.07 | +1.59% | 15,962,359 |
| Nov 27, 2017 | $172.25 | $185.18 | $171.12 | $185.13 | +7.87% | 21,504,968 |
| Nov 20, 2017 | $171.11 | $174.19 | $170.85 | $171.62 | +0.37% | 7,052,830 |
| Nov 13, 2017 | $171.00 | $173.09 | $167.06 | $170.98 | -0.22% | 12,748,921 |
| Nov 6, 2017 | $165.80 | $171.38 | $164.60 | $171.36 | +2.96% | 12,122,305 |
| Oct 30, 2017 | $161.99 | $167.07 | $159.47 | $166.44 | +2.50% | 13,554,819 |
| Oct 23, 2017 | $160.85 | $163.55 | $160.58 | $162.38 | +1.00% | 15,878,565 |
| Oct 16, 2017 | $159.38 | $161.01 | $157.00 | $160.77 | +0.58% | 14,769,079 |
| Oct 9, 2017 | $157.01 | $160.08 | $154.11 | $159.85 | +1.76% | 23,554,549 |
| Oct 2, 2017 | $164.92 | $167.29 | $156.54 | $157.09 | -4.38% | 29,428,817 |
| Sep 25, 2017 | $160.83 | $165.32 | $160.52 | $164.29 | +1.86% | 9,647,484 |
| Sep 18, 2017 | $162.18 | $163.46 | $159.95 | $161.29 | -0.62% | 9,507,487 |
| Sep 11, 2017 | $157.89 | $163.95 | $157.06 | $162.30 | +3.17% | 15,868,771 |
| Sep 5, 2017 | $157.96 | $159.94 | $155.03 | $157.31 | -0.59% | 12,129,931 |
| Aug 28, 2017 | $151.90 | $158.55 | $151.20 | $158.24 | +3.80% | 16,108,351 |
| Aug 21, 2017 | $157.19 | $160.66 | $150.06 | $152.45 | -2.95% | 21,786,146 |
| Aug 14, 2017 | $157.59 | $159.95 | $156.54 | $157.08 | +0.27% | 12,640,216 |
| Aug 7, 2017 | $156.50 | $159.44 | $155.34 | $156.65 | +0.13% | 12,002,761 |
| Jul 31, 2017 | $153.08 | $162.35 | $153.03 | $156.44 | +2.32% | 25,872,392 |
| Jul 24, 2017 | $150.45 | $153.70 | $150.11 | $152.89 | +1.63% | 17,667,055 |
| Jul 17, 2017 | $153.00 | $153.44 | $150.00 | $150.44 | -1.67% | 17,705,772 |
| Jul 10, 2017 | $153.51 | $154.27 | $150.93 | $153.00 | -0.72% | 30,405,649 |
| Jul 3, 2017 | $160.21 | $161.35 | $154.09 | $154.11 | -3.64% | 20,337,250 |
| Jun 26, 2017 | $158.15 | $161.55 | $157.80 | $159.93 | +1.78% | 23,647,860 |
| Jun 19, 2017 | $167.05 | $167.38 | $156.56 | $157.13 | -5.97% | 42,056,718 |
| Jun 12, 2017 | $179.58 | $181.96 | $165.00 | $167.11 | -7.36% | 31,540,394 |
| Jun 5, 2017 | $181.10 | $182.72 | $179.92 | $180.38 | -0.33% | 9,038,788 |
| May 30, 2017 | $177.68 | $181.25 | $177.50 | $180.97 | +1.75% | 8,807,040 |
| May 22, 2017 | $172.24 | $180.34 | $171.63 | $177.86 | +3.62% | 11,953,533 |
| May 15, 2017 | $170.30 | $172.43 | $169.06 | $171.64 | +0.44% | 8,518,254 |
| May 8, 2017 | $174.66 | $174.70 | $170.10 | $170.88 | -5.17% | 12,433,623 |
| May 1, 2017 | $178.50 | $183.18 | $177.33 | $180.20 | +1.51% | 16,186,833 |
| Apr 24, 2017 | $172.00 | $178.27 | $171.33 | $177.52 | +3.95% | 12,491,413 |
| Apr 17, 2017 | $168.77 | $171.88 | $168.71 | $170.77 | +1.14% | 8,679,340 |
| Apr 10, 2017 | $170.20 | $171.57 | $168.80 | $168.84 | -1.04% | 6,038,014 |
| Apr 3, 2017 | $167.74 | $172.11 | $166.11 | $170.62 | +1.75% | 9,409,609 |
| Mar 27, 2017 | $165.53 | $168.18 | $165.15 | $167.69 | +1.01% | 6,630,720 |
| Mar 20, 2017 | $167.76 | $168.80 | $165.66 | $166.02 | -1.07% | 8,201,838 |
| Mar 13, 2017 | $164.85 | $168.35 | $164.10 | $167.81 | +1.48% | 12,883,841 |
| Mar 6, 2017 | $169.41 | $170.33 | $164.98 | $165.37 | -2.87% | 15,136,091 |
| Feb 27, 2017 | $177.33 | $178.71 | $169.90 | $170.26 | -4.11% | 21,218,001 |
| Feb 21, 2017 | $176.55 | $177.71 | $175.07 | $177.56 | +0.97% | 8,416,790 |
| Feb 13, 2017 | $172.49 | $176.50 | $170.78 | $175.86 | +2.24% | 11,494,666 |
| Feb 6, 2017 | $168.18 | $172.27 | $166.53 | $172.00 | +2.19% | 11,670,413 |
| Jan 30, 2017 | $162.03 | $168.88 | $160.60 | $168.32 | +3.86% | 15,194,495 |
| Jan 23, 2017 | $164.05 | $164.75 | $160.71 | $162.06 | -1.33% | 7,588,926 |
| Jan 17, 2017 | $161.85 | $164.80 | $161.67 | $164.24 | +1.47% | 8,129,718 |
| Jan 9, 2017 | $162.33 | $162.48 | $160.35 | $161.86 | -0.60% | 7,721,978 |
| Jan 3, 2017 | $160.65 | $163.35 | $158.51 | $162.83 | +1.70% | 9,308,099 |
| Dec 27, 2016 | $162.06 | $162.85 | $159.67 | $160.11 | -1.22% | 4,891,927 |
| Dec 19, 2016 | $162.01 | $164.95 | $161.53 | $162.08 | +1.04% | 9,965,100 |
| Dec 12, 2016 | $158.60 | $162.04 | $158.25 | $160.41 | +0.44% | 13,546,430 |
| Dec 5, 2016 | $152.09 | $160.90 | $150.42 | $159.70 | +5.00% | 15,570,025 |
| Nov 28, 2016 | $151.05 | $152.88 | $150.07 | $152.09 | +0.14% | 10,093,314 |
| Nov 21, 2016 | $150.55 | $153.42 | $150.12 | $151.88 | +1.01% | 6,189,857 |
| Nov 14, 2016 | $150.92 | $152.55 | $149.50 | $150.36 | – | 12,961,700 |
Seasonality
COST 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 | 3.2% | 1.5% | 1.3% | 2.4% | 0.9% | 1.3% | 3.5% | 2.9% | -0.9% | 2.2% | 7.0% | -2.4% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 9.2% | 7.5% | -1.4% | 1.8% | -5.6% | -2.2% | 1.9% | -0.8% | -3.6% | 11.4% | ||
| 2025 | 6.9% | 7.1% | -9.8% | 5.2% | 4.7% | -4.8% | -5.1% | 0.5% | -1.9% | -1.4% | 0.2% | -5.6% |
| 2024 | 5.3% | 7.2% | -1.5% | -1.2% | 12.0% | 5.0% | -3.2% | 8.6% | -0.7% | -1.4% | 11.3% | -5.7% |
| 2023 | 12.0% | -5.1% | 2.6% | 1.3% | 1.9% | 5.2% | 4.1% | -1.8% | 2.9% | -2.2% | 7.5% | 13.9% |
| 2022 | -11.0% | 3.0% | 10.9% | -7.5% | -12.3% | 2.8% | 13.1% | -3.5% | -9.5% | 6.4% | 7.5% | -15.3% |
| 2021 | -6.5% | -5.9% | 6.5% | 5.8% | 1.7% | 4.6% | 8.8% | 6.0% | -1.3% | 9.6% | 9.7% | 5.3% |
| 2020 | 3.9% | -7.8% | 1.4% | 6.5% | 1.8% | -1.7% | 7.6% | 6.8% | 2.1% | 0.9% | 9.5% | -1.3% |
| 2019 | 5.4% | 2.2% | 10.7% | 1.4% | -2.2% | 10.3% | 4.3% | 7.2% | -2.3% | 3.3% | 0.9% | -2.0% |
| 2018 | 4.7% | -1.8% | -1.3% | 4.6% | 0.8% | 5.4% | 4.7% | 6.9% | 0.8% | -2.7% | 1.4% | -11.9% |
| 2017 | 2.4% | 8.4% | -5.4% | 5.9% | 6.1% | -11.4% | -0.9% | -0.8% | 4.8% | -2.0% | 14.8% | 0.9% |