Canadian Pacific Kansas City Ltd (CP) stock
CPNYSERailroads, Line-Haul OperatingFiscal year ends December 31
$89.68+1.31 (+1.48%)
Close on Oct 30, 2026Market cap $78.84BP/E 29.2Yield 0.70%
Price history
Canadian Pacific Kansas City share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$89.68
+1.48% on the day
52-week range
$68.42 – $96.90
-7.5% from the high
Change over 52 weeks
+23.5%
From $72.61 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $89.94 | $91.44 | $86.21 | $89.68 | +0.19% | 15,816,589 |
| Oct 19, 2026 | $87.56 | $91.21 | $86.10 | $89.51 | +2.46% | 11,029,079 |
| Oct 12, 2026 | $84.40 | $88.12 | $84.35 | $87.36 | +3.43% | 9,896,141 |
| Oct 5, 2026 | $85.68 | $86.28 | $83.25 | $84.46 | -1.72% | 8,112,971 |
| Sep 28, 2026 | $86.82 | $87.35 | $83.59 | $85.94 | -1.12% | 12,919,083 |
| Sep 21, 2026 | $87.55 | $89.06 | $86.36 | $86.91 | -0.65% | 14,841,372 |
| Sep 14, 2026 | $89.15 | $90.25 | $87.15 | $87.48 | -1.96% | 9,978,877 |
| Sep 8, 2026 | $90.93 | $92.29 | $88.51 | $89.23 | -2.59% | 7,162,953 |
| Aug 31, 2026 | $94.00 | $94.20 | $88.48 | $91.60 | -2.68% | 10,740,797 |
| Aug 24, 2026 | $96.13 | $96.26 | $93.24 | $94.12 | -2.66% | 9,103,537 |
| Aug 17, 2026 | $94.49 | $96.90 | $93.00 | $96.69 | +3.41% | 9,908,372 |
| Aug 10, 2026 | $90.93 | $94.66 | $90.50 | $93.50 | +2.05% | 10,188,305 |
| Aug 3, 2026 | $88.85 | $92.12 | $88.49 | $91.62 | +3.07% | 20,456,806 |
| Jul 27, 2026 | $92.40 | $92.78 | $87.20 | $88.89 | -3.76% | 14,840,297 |
| Jul 20, 2026 | $93.81 | $93.84 | $90.60 | $92.36 | -1.44% | 10,951,614 |
| Jul 13, 2026 | $90.52 | $93.95 | $90.07 | $93.71 | +3.98% | 13,325,892 |
| Jul 6, 2026 | $87.29 | $91.21 | $87.02 | $90.12 | +2.65% | 10,621,185 |
| Jun 29, 2026 | $87.57 | $88.92 | $85.76 | $87.79 | +0.07% | 11,122,320 |
| Jun 22, 2026 | $85.90 | $87.92 | $84.45 | $87.73 | +1.98% | 16,329,542 |
| Jun 15, 2026 | $91.52 | $91.52 | $85.06 | $86.03 | -4.50% | 10,478,236 |
| Jun 8, 2026 | $90.00 | $91.32 | $88.34 | $90.08 | +0.17% | 11,059,907 |
| Jun 1, 2026 | $89.77 | $91.50 | $87.38 | $89.93 | +0.68% | 13,391,673 |
| May 26, 2026 | $86.30 | $91.46 | $86.30 | $89.32 | +3.55% | 17,090,406 |
| May 18, 2026 | $85.57 | $87.62 | $85.07 | $86.26 | +1.40% | 13,713,267 |
| May 11, 2026 | $85.70 | $87.72 | $84.13 | $85.07 | -1.13% | 14,107,591 |
| May 4, 2026 | $85.92 | $86.97 | $82.65 | $86.04 | -0.21% | 16,580,079 |
| Apr 27, 2026 | $85.93 | $88.08 | $84.05 | $86.22 | -0.77% | 17,501,199 |
| Apr 20, 2026 | $81.47 | $87.16 | $80.97 | $86.89 | +6.64% | 11,857,152 |
| Apr 13, 2026 | $80.32 | $82.35 | $79.96 | $81.48 | +1.00% | 10,897,611 |
| Apr 6, 2026 | $79.65 | $82.60 | $77.81 | $80.67 | +2.15% | 12,553,180 |
| Mar 30, 2026 | $79.03 | $79.67 | $76.30 | $78.97 | +0.95% | 17,396,333 |
| Mar 23, 2026 | $79.31 | $80.64 | $77.79 | $78.23 | -0.01% | 14,058,686 |
| Mar 16, 2026 | $82.19 | $82.79 | $77.84 | $78.24 | -3.83% | 10,373,646 |
| Mar 9, 2026 | $82.11 | $85.01 | $80.61 | $81.36 | -1.93% | 9,759,978 |
| Mar 2, 2026 | $86.96 | $89.42 | $82.02 | $82.96 | -5.29% | 14,971,029 |
| Feb 23, 2026 | $85.36 | $88.96 | $84.21 | $87.59 | +2.93% | 17,766,009 |
| Feb 17, 2026 | $83.32 | $85.56 | $82.99 | $85.10 | +1.58% | 10,427,703 |
| Feb 9, 2026 | $80.42 | $85.15 | $80.05 | $83.78 | +4.22% | 17,387,359 |
| Feb 2, 2026 | $73.64 | $80.52 | $73.37 | $80.39 | +8.14% | 16,608,419 |
| Jan 26, 2026 | $72.81 | $75.93 | $71.71 | $74.34 | +2.07% | 15,710,233 |
| Jan 20, 2026 | $72.00 | $73.20 | $70.12 | $72.83 | +0.43% | 9,615,735 |
| Jan 12, 2026 | $71.32 | $72.75 | $70.01 | $72.52 | +1.33% | 11,073,309 |
| Jan 5, 2026 | $74.00 | $74.24 | $70.21 | $71.57 | -3.87% | 12,692,772 |
| Dec 29, 2025 | $74.61 | $75.19 | $73.41 | $74.45 | -0.37% | 5,046,016 |
| Dec 22, 2025 | $74.32 | $74.97 | $73.77 | $74.73 | +0.71% | 4,499,133 |
| Dec 15, 2025 | $75.18 | $75.47 | $73.07 | $74.20 | -1.29% | 11,608,651 |
| Dec 8, 2025 | $74.50 | $75.85 | $72.97 | $75.17 | +1.91% | 11,015,699 |
| Dec 1, 2025 | $72.45 | $74.47 | $71.21 | $73.76 | +1.64% | 11,508,826 |
| Nov 24, 2025 | $69.98 | $72.81 | $69.32 | $72.57 | +3.66% | 6,883,796 |
| Nov 17, 2025 | $70.34 | $70.84 | $68.83 | $70.01 | -0.98% | 11,293,345 |
| Nov 10, 2025 | $71.10 | $72.63 | $69.74 | $70.70 | -0.27% | 12,421,231 |
| Nov 3, 2025 | $71.95 | $72.06 | $68.42 | $70.89 | -1.47% | 26,493,514 |
| Oct 27, 2025 | $75.73 | $76.02 | $71.71 | $71.95 | -4.69% | 15,333,724 |
| Oct 20, 2025 | $76.85 | $77.49 | $74.95 | $75.49 | -1.33% | 10,462,514 |
| Oct 13, 2025 | $74.74 | $77.39 | $74.69 | $76.51 | +2.15% | 9,739,619 |
| Oct 6, 2025 | $77.58 | $78.49 | $74.66 | $74.90 | -3.47% | 15,792,744 |
| Sep 29, 2025 | $73.79 | $77.79 | $73.02 | $77.59 | +5.55% | 17,798,151 |
| Sep 22, 2025 | $75.44 | $75.44 | $72.76 | $73.51 | -2.78% | 16,309,577 |
| Sep 15, 2025 | $75.44 | $76.95 | $74.54 | $75.61 | +0.71% | 13,043,084 |
| Sep 8, 2025 | $76.76 | $76.95 | $73.81 | $75.08 | -2.02% | 10,167,159 |
| Sep 2, 2025 | $75.70 | $77.98 | $75.49 | $76.63 | +0.58% | 10,211,279 |
| Aug 25, 2025 | $74.81 | $77.21 | $73.27 | $76.19 | +1.84% | 15,850,890 |
| Aug 18, 2025 | $74.20 | $75.70 | $73.00 | $74.81 | +0.78% | 16,858,442 |
| Aug 11, 2025 | $75.00 | $75.89 | $73.33 | $74.23 | -1.05% | 12,009,323 |
| Aug 4, 2025 | $73.02 | $77.00 | $73.02 | $75.02 | +2.94% | 18,813,156 |
| Jul 28, 2025 | $76.58 | $77.29 | $72.33 | $72.88 | -5.26% | 20,694,906 |
| Jul 21, 2025 | $77.92 | $78.48 | $75.84 | $76.93 | -0.76% | 15,147,862 |
| Jul 14, 2025 | $81.14 | $81.78 | $76.92 | $77.52 | -5.12% | 15,013,872 |
| Jul 7, 2025 | $80.47 | $83.65 | $79.58 | $81.70 | +0.83% | 11,089,514 |
| Jun 30, 2025 | $78.67 | $82.13 | $78.45 | $81.03 | +3.47% | 9,069,850 |
| Jun 23, 2025 | $79.85 | $80.88 | $76.38 | $78.31 | -2.32% | 17,411,167 |
| Jun 16, 2025 | $81.28 | $83.55 | $79.86 | $80.17 | -0.31% | 9,010,517 |
| Jun 9, 2025 | $81.88 | $82.38 | $80.16 | $80.42 | -1.81% | 12,325,186 |
| Jun 2, 2025 | $80.08 | $83.05 | $80.07 | $81.90 | +0.31% | 10,278,455 |
| May 26, 2025 | $79.47 | $82.09 | $79.47 | $81.65 | +1.85% | 11,800,542 |
| May 19, 2025 | $80.52 | $82.30 | $79.47 | $80.17 | -1.76% | 12,902,899 |
| May 12, 2025 | $75.30 | $82.35 | $75.15 | $81.61 | +11.28% | 25,325,123 |
| May 5, 2025 | $74.74 | $75.12 | $73.20 | $73.34 | -2.15% | 13,136,042 |
| Apr 28, 2025 | $72.74 | $75.17 | $71.10 | $74.95 | +3.41% | 19,059,379 |
| Apr 21, 2025 | $74.28 | $74.68 | $71.92 | $72.48 | -2.75% | 13,839,212 |
| Apr 14, 2025 | $73.71 | $74.97 | $72.14 | $74.53 | +1.33% | 11,202,297 |
| Apr 7, 2025 | $67.52 | $73.76 | $66.49 | $73.55 | +4.79% | 32,858,934 |
| Mar 31, 2025 | $68.41 | $73.71 | $68.00 | $70.19 | +1.11% | 23,858,425 |
| Mar 24, 2025 | $72.48 | $73.78 | $69.28 | $69.42 | -3.53% | 21,775,742 |
| Mar 17, 2025 | $75.00 | $75.58 | $71.81 | $71.96 | -4.42% | 19,765,999 |
| Mar 10, 2025 | $76.71 | $76.71 | $71.45 | $75.29 | -3.05% | 14,996,598 |
| Mar 3, 2025 | $78.37 | $79.59 | $73.37 | $77.66 | -0.33% | 15,200,564 |
| Feb 24, 2025 | $77.60 | $78.07 | $76.19 | $77.92 | +0.66% | 10,982,384 |
| Feb 18, 2025 | $77.52 | $79.48 | $77.23 | $77.41 | -0.14% | 7,864,640 |
| Feb 10, 2025 | $77.32 | $78.97 | $76.57 | $77.52 | +0.44% | 8,967,547 |
| Feb 3, 2025 | $74.29 | $78.75 | $72.10 | $77.18 | -3.04% | 21,029,778 |
| Jan 27, 2025 | $79.74 | $82.53 | $78.17 | $79.60 | -0.24% | 25,921,041 |
| Jan 21, 2025 | $75.50 | $80.28 | $75.43 | $79.79 | +6.64% | 12,457,183 |
| Jan 13, 2025 | $74.59 | $75.85 | $73.53 | $74.82 | +0.17% | 12,416,090 |
| Jan 6, 2025 | $75.48 | $78.03 | $74.58 | $74.69 | +1.06% | 12,173,230 |
| Dec 30, 2024 | $71.83 | $74.14 | $71.20 | $73.91 | +1.86% | 6,120,480 |
| Dec 23, 2024 | $71.97 | $73.50 | $71.86 | $72.56 | +0.42% | 4,553,610 |
| Dec 16, 2024 | $73.92 | $74.72 | $70.89 | $72.26 | -2.84% | 18,226,584 |
| Dec 9, 2024 | $75.34 | $76.66 | $74.07 | $74.37 | -1.25% | 14,206,753 |
| Dec 2, 2024 | $76.61 | $76.93 | $74.77 | $75.31 | -1.67% | 14,233,372 |
| Nov 25, 2024 | $78.00 | $78.46 | $73.70 | $76.59 | -0.13% | 15,120,143 |
| Nov 18, 2024 | $74.13 | $77.16 | $72.69 | $76.69 | +3.65% | 23,763,768 |
| Nov 11, 2024 | $78.11 | $78.50 | $73.88 | $73.99 | -4.64% | 19,091,561 |
| Nov 4, 2024 | $77.03 | $79.83 | $75.23 | $77.59 | +0.69% | 16,837,258 |
| Oct 28, 2024 | $77.09 | $78.55 | $76.60 | $77.06 | -0.06% | 11,008,872 |
| Oct 21, 2024 | $79.90 | $80.36 | $77.06 | $77.11 | -3.71% | 11,817,549 |
| Oct 14, 2024 | $81.67 | $82.26 | $79.58 | $80.08 | -2.41% | 8,795,583 |
| Oct 7, 2024 | $81.95 | $82.25 | $79.89 | $82.06 | -0.44% | 11,504,537 |
| Sep 30, 2024 | $85.19 | $85.77 | $81.67 | $82.42 | -3.53% | 10,795,364 |
| Sep 23, 2024 | $85.34 | $86.84 | $85.04 | $85.44 | -0.49% | 13,893,347 |
| Sep 16, 2024 | $87.19 | $87.72 | $85.09 | $85.86 | -0.53% | 10,154,255 |
| Sep 9, 2024 | $83.31 | $87.19 | $82.60 | $86.32 | +4.19% | 9,431,515 |
| Sep 3, 2024 | $82.45 | $84.92 | $82.01 | $82.85 | -0.11% | 6,742,382 |
| Aug 26, 2024 | $82.89 | $83.82 | $81.89 | $82.94 | +1.12% | 7,344,958 |
| Aug 19, 2024 | $79.10 | $82.86 | $78.85 | $82.02 | +3.77% | 8,128,431 |
| Aug 12, 2024 | $77.79 | $79.96 | $76.89 | $79.04 | +1.62% | 6,725,142 |
| Aug 5, 2024 | $76.16 | $79.14 | $75.18 | $77.78 | -1.31% | 9,713,944 |
| Jul 29, 2024 | $82.35 | $85.88 | $77.23 | $78.81 | -4.21% | 12,618,999 |
| Jul 22, 2024 | $83.77 | $84.33 | $80.67 | $82.27 | -1.54% | 7,899,568 |
| Jul 15, 2024 | $83.28 | $84.72 | $82.62 | $83.56 | +0.26% | 9,080,756 |
| Jul 8, 2024 | $79.51 | $83.89 | $78.29 | $83.34 | +3.89% | 10,188,467 |
| Jul 1, 2024 | $78.59 | $81.55 | $77.21 | $80.22 | +1.89% | 7,739,984 |
| Jun 24, 2024 | $79.21 | $80.25 | $78.18 | $78.73 | +0.08% | 10,913,688 |
| Jun 17, 2024 | $76.49 | $79.26 | $76.26 | $78.67 | +2.26% | 13,378,017 |
| Jun 10, 2024 | $76.94 | $78.34 | $75.32 | $76.93 | -0.39% | 11,411,602 |
| Jun 3, 2024 | $79.60 | $79.75 | $76.42 | $77.23 | -2.68% | 9,154,023 |
| May 28, 2024 | $79.76 | $79.97 | $76.49 | $79.36 | -0.59% | 9,756,953 |
| May 20, 2024 | $82.34 | $83.13 | $79.01 | $79.83 | -2.72% | 14,776,680 |
| May 13, 2024 | $83.06 | $83.68 | $80.52 | $82.06 | -1.05% | 10,187,962 |
| May 6, 2024 | $80.21 | $83.72 | $80.04 | $82.93 | +4.01% | 9,269,616 |
| Apr 29, 2024 | $82.00 | $82.23 | $72.29 | $79.73 | -2.39% | 13,909,330 |
| Apr 22, 2024 | $85.07 | $88.31 | $79.63 | $81.68 | -3.54% | 16,553,828 |
| Apr 15, 2024 | $87.31 | $87.41 | $82.96 | $84.68 | -1.59% | 7,992,568 |
| Apr 8, 2024 | $87.97 | $89.26 | $85.39 | $86.05 | -1.63% | 8,431,062 |
| Apr 1, 2024 | $88.11 | $88.65 | $86.38 | $87.48 | -0.78% | 6,730,964 |
| Mar 25, 2024 | $88.49 | $88.77 | $87.09 | $88.17 | -1.24% | 8,505,624 |
| Mar 18, 2024 | $89.94 | $90.64 | $87.23 | $89.28 | -0.45% | 8,948,185 |
| Mar 11, 2024 | $89.47 | $91.58 | $88.98 | $89.68 | -0.02% | 8,290,623 |
| Mar 4, 2024 | $86.15 | $91.04 | $85.58 | $89.70 | +3.96% | 8,838,315 |
| Feb 26, 2024 | $86.23 | $86.92 | $84.83 | $86.28 | -0.28% | 8,852,679 |
| Feb 20, 2024 | $85.36 | $86.91 | $84.46 | $86.52 | +1.34% | 6,807,214 |
| Feb 12, 2024 | $85.31 | $86.26 | $82.35 | $85.38 | +0.08% | 11,942,168 |
| Feb 5, 2024 | $82.90 | $86.01 | $82.44 | $85.31 | +2.46% | 11,366,537 |
| Jan 29, 2024 | $78.50 | $83.42 | $78.13 | $83.26 | +5.93% | 14,980,297 |
| Jan 22, 2024 | $78.97 | $79.57 | $77.76 | $78.60 | +0.11% | 9,313,084 |
| Jan 16, 2024 | $76.87 | $78.67 | $75.33 | $78.51 | +1.41% | 7,241,909 |
| Jan 8, 2024 | $78.04 | $79.65 | $76.46 | $77.42 | -1.54% | 14,461,863 |
| Jan 2, 2024 | $78.42 | $80.20 | $78.13 | $78.63 | -0.54% | 11,908,458 |
| Dec 26, 2023 | $79.40 | $80.10 | $78.88 | $79.06 | -0.52% | 7,786,158 |
| Dec 18, 2023 | $76.31 | $80.41 | $75.56 | $79.47 | +4.70% | 11,553,328 |
| Dec 11, 2023 | $72.65 | $77.14 | $72.22 | $75.90 | +4.13% | 13,215,156 |
| Dec 4, 2023 | $74.39 | $75.16 | $72.78 | $72.89 | -2.59% | 11,040,442 |
| Nov 27, 2023 | $71.14 | $74.97 | $69.27 | $74.83 | +3.66% | 16,508,735 |
| Nov 20, 2023 | $71.50 | $72.31 | $70.75 | $72.19 | +0.66% | 7,885,501 |
| Nov 13, 2023 | $70.51 | $72.73 | $69.08 | $71.72 | +1.47% | 18,696,345 |
| Nov 6, 2023 | $74.43 | $74.86 | $69.77 | $70.68 | -4.90% | 11,917,143 |
| Oct 30, 2023 | $70.00 | $74.47 | $69.88 | $74.32 | +6.86% | 9,465,719 |
| Oct 23, 2023 | $70.49 | $72.07 | $68.92 | $69.55 | -2.28% | 15,346,654 |
| Oct 16, 2023 | $72.64 | $73.32 | $70.53 | $71.17 | -1.00% | 10,282,588 |
| Oct 9, 2023 | $72.33 | $73.80 | $71.39 | $71.89 | -1.32% | 9,522,271 |
| Oct 2, 2023 | $73.94 | $74.37 | $71.59 | $72.85 | -2.10% | 9,651,547 |
| Sep 25, 2023 | $76.16 | $77.41 | $72.96 | $74.41 | -2.69% | 9,664,489 |
| Sep 18, 2023 | $80.13 | $80.25 | $76.10 | $76.47 | -4.27% | 6,870,255 |
| Sep 11, 2023 | $76.85 | $80.17 | $76.52 | $79.88 | +4.53% | 9,472,579 |
| Sep 5, 2023 | $79.90 | $80.30 | $76.17 | $76.42 | -4.91% | 7,707,976 |
| Aug 28, 2023 | $79.00 | $80.50 | $78.18 | $80.37 | +2.28% | 6,457,538 |
| Aug 21, 2023 | $79.05 | $79.24 | $77.81 | $78.58 | 0.00% | 5,419,122 |
| Aug 14, 2023 | $80.74 | $81.01 | $77.69 | $78.58 | -3.19% | 9,088,236 |
| Aug 7, 2023 | $81.00 | $82.55 | $79.82 | $81.17 | +0.43% | 8,611,875 |
| Jul 31, 2023 | $82.85 | $83.31 | $79.35 | $80.82 | -2.69% | 14,891,573 |
| Jul 24, 2023 | $81.43 | $85.40 | $81.35 | $83.05 | +1.99% | 17,297,334 |
| Jul 17, 2023 | $80.58 | $81.91 | $79.48 | $81.43 | +1.05% | 8,939,317 |
| Jul 10, 2023 | $78.43 | $81.42 | $77.58 | $80.58 | +2.83% | 9,360,871 |
| Jul 3, 2023 | $81.08 | $81.77 | $78.09 | $78.36 | -2.98% | 6,204,970 |
| Jun 26, 2023 | $80.15 | $81.34 | $77.11 | $80.77 | +0.89% | 16,109,383 |
| Jun 20, 2023 | $78.00 | $80.78 | $77.29 | $80.06 | +1.96% | 10,256,213 |
| Jun 12, 2023 | $75.89 | $78.91 | $75.32 | $78.52 | +2.72% | 9,881,371 |
| Jun 5, 2023 | $78.76 | $79.41 | $76.36 | $76.44 | -2.86% | 9,382,567 |
| May 30, 2023 | $77.68 | $78.79 | $75.46 | $78.69 | +2.13% | 6,412,814 |
| May 22, 2023 | $82.94 | $83.17 | $75.67 | $77.05 | -6.72% | 10,117,837 |
| May 15, 2023 | $82.01 | $83.45 | $81.43 | $82.60 | +0.82% | 11,467,476 |
| May 8, 2023 | $81.56 | $82.30 | $80.41 | $81.93 | +1.17% | 8,731,070 |
| May 1, 2023 | $79.14 | $81.27 | $77.30 | $80.98 | +2.71% | 9,726,850 |
| Apr 24, 2023 | $81.27 | $82.02 | $76.32 | $78.84 | -3.01% | 10,432,575 |
| Apr 17, 2023 | $78.51 | $82.04 | $77.99 | $81.29 | +4.02% | 7,015,904 |
| Apr 10, 2023 | $75.21 | $78.62 | $75.10 | $78.15 | +2.90% | 5,845,874 |
| Apr 3, 2023 | $77.21 | $77.92 | $75.28 | $75.95 | -1.29% | 7,137,345 |
| Mar 27, 2023 | $75.78 | $77.31 | $75.14 | $76.94 | +2.41% | 11,313,048 |
| Mar 20, 2023 | $77.42 | $78.58 | $73.64 | $75.13 | -2.79% | 9,638,324 |
| Mar 13, 2023 | $72.09 | $79.93 | $71.95 | $77.29 | +5.69% | 20,486,980 |
| Mar 6, 2023 | $78.35 | $78.59 | $72.97 | $73.13 | -6.99% | 8,936,914 |
| Feb 27, 2023 | $77.10 | $78.71 | $75.82 | $78.63 | +3.28% | 10,237,424 |
| Feb 21, 2023 | $76.82 | $78.08 | $75.05 | $76.13 | -1.91% | 7,322,469 |
| Feb 13, 2023 | $79.34 | $80.87 | $77.47 | $77.61 | -2.59% | 5,512,653 |
| Feb 6, 2023 | $78.46 | $79.78 | $77.03 | $79.67 | +0.70% | 8,176,725 |
| Jan 30, 2023 | $76.78 | $80.25 | $76.63 | $79.12 | +2.13% | 12,933,672 |
| Jan 23, 2023 | $78.99 | $80.67 | $75.09 | $77.47 | -2.20% | 10,530,983 |
| Jan 17, 2023 | $79.31 | $80.88 | $77.41 | $79.21 | +0.13% | 7,179,381 |
| Jan 9, 2023 | $77.91 | $79.24 | $75.77 | $79.11 | +2.04% | 8,085,231 |
| Jan 3, 2023 | $75.07 | $77.56 | $74.25 | $77.53 | +3.94% | 6,949,851 |
| Dec 27, 2022 | $75.25 | $76.30 | $74.09 | $74.59 | -1.18% | 4,212,715 |
| Dec 19, 2022 | $75.54 | $76.43 | $74.20 | $75.48 | +0.17% | 8,109,378 |
| Dec 12, 2022 | $78.94 | $81.45 | $74.85 | $75.35 | -4.57% | 12,351,298 |
| Dec 5, 2022 | $82.05 | $82.26 | $78.28 | $78.96 | -4.12% | 6,929,391 |
| Nov 28, 2022 | $80.53 | $82.96 | $79.55 | $82.35 | +1.09% | 7,398,481 |
| Nov 21, 2022 | $78.08 | $82.14 | $77.24 | $81.46 | +3.76% | 5,778,294 |
| Nov 14, 2022 | $76.84 | $78.92 | $74.72 | $78.51 | +2.28% | 12,333,352 |
| Nov 7, 2022 | $76.27 | $79.46 | $75.17 | $76.76 | +1.15% | 9,491,819 |
| Oct 31, 2022 | $73.30 | $76.65 | $72.25 | $75.89 | +2.67% | 9,600,592 |
| Oct 24, 2022 | $70.95 | $75.54 | $69.77 | $73.92 | +4.32% | 10,226,870 |
| Oct 17, 2022 | $68.23 | $71.15 | $67.89 | $70.86 | +5.70% | 9,147,140 |
| Oct 10, 2022 | $69.35 | $69.72 | $65.17 | $67.04 | -2.46% | 9,501,295 |
| Oct 3, 2022 | $67.56 | $72.43 | $67.20 | $68.73 | +3.01% | 11,346,393 |
| Sep 26, 2022 | $69.62 | $70.30 | $66.68 | $66.72 | -4.71% | 11,955,516 |
| Sep 19, 2022 | $72.52 | $74.31 | $68.93 | $70.02 | -4.34% | 10,992,574 |
| Sep 12, 2022 | $79.66 | $80.68 | $72.42 | $73.20 | -6.50% | 12,745,165 |
| Sep 6, 2022 | $74.12 | $78.56 | $72.96 | $78.29 | +5.71% | 6,958,000 |
| Aug 29, 2022 | $78.77 | $79.50 | $73.01 | $74.06 | -6.76% | 9,198,638 |
| Aug 22, 2022 | $80.78 | $82.00 | $79.38 | $79.43 | -2.74% | 7,341,327 |
| Aug 15, 2022 | $80.21 | $82.81 | $79.70 | $81.67 | +0.52% | 7,737,881 |
| Aug 8, 2022 | $80.49 | $82.39 | $79.10 | $81.25 | +1.54% | 10,124,487 |
| Aug 1, 2022 | $78.33 | $80.07 | $76.94 | $80.02 | +1.46% | 8,158,513 |
| Jul 25, 2022 | $74.31 | $79.31 | $73.85 | $78.87 | +6.58% | 12,910,354 |
| Jul 18, 2022 | $71.63 | $74.95 | $71.21 | $74.00 | +4.21% | 10,645,396 |
| Jul 11, 2022 | $71.61 | $72.78 | $68.55 | $71.01 | -1.62% | 9,410,575 |
| Jul 5, 2022 | $70.46 | $72.32 | $69.07 | $72.18 | +0.95% | 12,536,491 |
| Jun 27, 2022 | $71.25 | $72.45 | $68.73 | $71.50 | +1.30% | 10,845,813 |
| Jun 21, 2022 | $68.63 | $71.04 | $67.40 | $70.58 | +4.64% | 12,436,282 |
| Jun 13, 2022 | $68.09 | $69.70 | $66.70 | $67.45 | -3.31% | 11,129,844 |
| Jun 6, 2022 | $75.99 | $76.48 | $69.67 | $69.76 | -7.21% | 9,684,998 |
| May 31, 2022 | $70.55 | $76.55 | $70.01 | $75.18 | +5.53% | 11,676,399 |
| May 23, 2022 | $69.45 | $71.69 | $67.41 | $71.24 | +3.50% | 7,894,007 |
| May 16, 2022 | $69.05 | $71.86 | $67.54 | $68.83 | -0.69% | 12,829,736 |
| May 9, 2022 | $71.42 | $71.68 | $67.03 | $69.31 | -4.24% | 12,734,064 |
| May 2, 2022 | $73.54 | $75.32 | $70.78 | $72.38 | -1.15% | 11,248,346 |
| Apr 25, 2022 | $74.29 | $76.22 | $69.75 | $73.22 | -2.06% | 21,481,488 |
| Apr 18, 2022 | $76.08 | $79.83 | $74.52 | $74.76 | -2.12% | 10,464,534 |
| Apr 11, 2022 | $74.56 | $76.67 | $74.35 | $76.38 | +1.75% | 8,901,485 |
| Apr 4, 2022 | $78.35 | $81.01 | $73.82 | $75.07 | -4.00% | 12,201,246 |
| Mar 28, 2022 | $83.00 | $84.22 | $77.55 | $78.20 | -5.70% | 14,267,382 |
| Mar 21, 2022 | $79.22 | $83.11 | $78.97 | $82.93 | +3.70% | 16,985,932 |
| Mar 14, 2022 | $77.77 | $80.57 | $75.62 | $79.97 | +3.01% | 19,454,467 |
| Mar 7, 2022 | $79.18 | $81.49 | $75.92 | $77.63 | -0.27% | 24,985,572 |
| Feb 28, 2022 | $69.80 | $77.95 | $68.73 | $77.84 | +9.88% | 22,138,423 |
| Feb 22, 2022 | $72.20 | $72.59 | $67.03 | $70.84 | -2.10% | 12,590,570 |
| Feb 14, 2022 | $71.95 | $74.95 | $71.34 | $72.36 | +0.64% | 14,197,269 |
| Feb 7, 2022 | $71.14 | $73.89 | $70.21 | $71.90 | +1.80% | 11,112,026 |
| Jan 31, 2022 | $71.98 | $73.33 | $70.06 | $70.63 | -2.28% | 14,084,462 |
| Jan 24, 2022 | $73.56 | $75.36 | $69.63 | $72.28 | -3.15% | 29,115,501 |
| Jan 18, 2022 | $77.20 | $77.69 | $74.61 | $74.63 | -3.70% | 24,600,438 |
| Jan 10, 2022 | $75.73 | $77.74 | $74.43 | $77.50 | +2.34% | 21,959,456 |
| Jan 3, 2022 | $73.06 | $76.03 | $70.77 | $75.73 | +5.27% | 23,887,705 |
| Dec 27, 2021 | $71.64 | $72.72 | $70.72 | $71.94 | +0.97% | 17,866,045 |
| Dec 20, 2021 | $71.32 | $72.82 | $70.04 | $71.25 | -1.52% | 35,544,918 |
| Dec 13, 2021 | $71.34 | $74.79 | $69.18 | $72.35 | -0.32% | 55,306,724 |
| Dec 6, 2021 | $69.70 | $73.84 | $69.31 | $72.58 | +5.37% | 43,144,492 |
| Nov 29, 2021 | $71.74 | $72.76 | $68.19 | $68.88 | -3.41% | 25,863,233 |
| Nov 22, 2021 | $75.00 | $75.32 | $71.27 | $71.31 | -4.72% | 13,522,257 |
| Nov 15, 2021 | $77.96 | $78.18 | $73.78 | $74.84 | -3.51% | 16,784,681 |
| Nov 8, 2021 | $77.05 | $78.07 | $76.25 | $77.56 | +1.11% | 8,615,598 |
| Nov 1, 2021 | $77.74 | $78.04 | $76.07 | $76.71 | -0.89% | 11,148,305 |
| Oct 25, 2021 | $76.09 | $77.77 | $74.98 | $77.40 | +1.67% | 17,411,221 |
| Oct 18, 2021 | $72.58 | $76.63 | $72.15 | $76.13 | +4.50% | 26,521,130 |
| Oct 11, 2021 | $69.33 | $72.94 | $68.27 | $72.85 | +5.26% | 22,957,535 |
| Oct 4, 2021 | $66.30 | $69.45 | $65.60 | $69.21 | +4.36% | 19,075,220 |
| Sep 27, 2021 | $65.85 | $67.59 | $65.03 | $66.32 | +0.81% | 25,643,937 |
| Sep 20, 2021 | $66.28 | $66.49 | $64.37 | $65.79 | -2.14% | 28,631,988 |
| Sep 13, 2021 | $68.79 | $69.86 | $67.08 | $67.23 | -1.91% | 42,825,623 |
| Sep 7, 2021 | $72.13 | $73.02 | $68.49 | $68.54 | -5.19% | 27,754,748 |
| Aug 30, 2021 | $71.79 | $74.81 | $67.42 | $72.29 | +0.64% | 69,281,186 |
| Aug 23, 2021 | $70.78 | $72.28 | $70.43 | $71.83 | +1.81% | 8,856,117 |
| Aug 16, 2021 | $72.09 | $72.18 | $70.11 | $70.55 | -2.76% | 14,736,829 |
| Aug 9, 2021 | $73.26 | $73.89 | $70.79 | $72.55 | -1.28% | 18,656,976 |
| Aug 2, 2021 | $74.93 | $75.25 | $73.14 | $73.49 | -1.12% | 8,955,034 |
| Jul 26, 2021 | $73.71 | $74.35 | $71.38 | $74.32 | +0.58% | 12,612,057 |
| Jul 19, 2021 | $70.84 | $74.35 | $69.86 | $73.89 | +2.13% | 11,120,257 |
| Jul 12, 2021 | $74.32 | $74.44 | $71.38 | $72.35 | -3.24% | 9,392,705 |
| Jul 6, 2021 | $77.44 | $77.81 | $72.34 | $74.77 | -3.61% | 12,620,626 |
| Jun 28, 2021 | $77.17 | $77.60 | $76.19 | $77.57 | +0.51% | 6,358,567 |
| Jun 21, 2021 | $76.49 | $77.24 | $75.94 | $77.18 | +1.65% | 6,200,533 |
| Jun 14, 2021 | $80.15 | $80.91 | $75.90 | $75.93 | -5.52% | 8,255,554 |
| Jun 7, 2021 | $81.18 | $81.39 | $79.72 | $80.37 | -0.88% | 5,097,309 |
| Jun 1, 2021 | $81.48 | $82.90 | $80.80 | $81.08 | -0.22% | 6,366,776 |
| May 24, 2021 | $81.21 | $83.07 | $80.29 | $81.26 | +0.36% | 17,269,230 |
| May 17, 2021 | $79.98 | $82.11 | $75.89 | $80.97 | +1.33% | 20,654,436 |
| May 10, 2021 | $79.94 | $81.63 | $78.32 | $79.91 | +0.45% | 16,514,356 |
| May 3, 2021 | $75.05 | $79.59 | $74.08 | $79.55 | +6.60% | 12,594,605 |
| Apr 26, 2021 | $74.51 | $75.60 | $73.92 | $74.63 | +0.65% | 16,548,430 |
| Apr 19, 2021 | $73.61 | $74.59 | $70.63 | $74.14 | +0.38% | 41,940,040 |
| Apr 12, 2021 | $74.60 | $75.96 | $73.39 | $73.86 | -1.76% | 15,942,400 |
| Apr 5, 2021 | $77.58 | $78.09 | $74.29 | $75.19 | -2.42% | 15,494,340 |
| Mar 29, 2021 | $71.73 | $77.26 | $71.39 | $77.05 | +7.55% | 20,544,005 |
| Mar 22, 2021 | $75.12 | $76.26 | $69.67 | $71.64 | -5.35% | 50,962,830 |
| Mar 15, 2021 | $74.49 | $77.17 | $73.14 | $75.70 | +1.46% | 8,596,760 |
| Mar 8, 2021 | $72.92 | $75.62 | $72.36 | $74.61 | +2.86% | 6,342,830 |
| Mar 1, 2021 | $72.40 | $74.51 | $69.80 | $72.53 | +1.85% | 10,371,540 |
| Feb 22, 2021 | $73.34 | $73.62 | $70.72 | $71.21 | -3.18% | 5,283,245 |
| Feb 16, 2021 | $73.38 | $73.81 | $71.01 | $73.55 | +0.62% | 4,565,550 |
| Feb 8, 2021 | $71.35 | $73.11 | $70.08 | $73.10 | +2.65% | 5,516,565 |
| Feb 1, 2021 | $67.82 | $71.57 | $67.33 | $71.21 | +5.90% | 8,611,435 |
| Jan 25, 2021 | $67.85 | $69.99 | $65.96 | $67.24 | -0.90% | 10,654,050 |
| Jan 19, 2021 | $72.35 | $72.72 | $67.85 | $67.85 | -5.03% | 5,202,455 |
| Jan 11, 2021 | $74.69 | $75.20 | $70.46 | $71.44 | -5.25% | 6,186,605 |
| Jan 4, 2021 | $69.70 | $75.80 | $68.13 | $75.40 | +8.74% | 9,186,415 |
| Dec 28, 2020 | $69.32 | $70.04 | $68.78 | $69.34 | +0.69% | 3,405,510 |
| Dec 21, 2020 | $67.78 | $68.98 | $67.14 | $68.86 | +0.15% | 2,748,560 |
| Dec 14, 2020 | $68.20 | $69.05 | $66.90 | $68.75 | +1.45% | 7,241,175 |
| Dec 7, 2020 | $66.65 | $68.32 | $65.99 | $67.77 | +1.63% | 6,701,560 |
| Nov 30, 2020 | $65.07 | $66.75 | $64.19 | $66.68 | +2.29% | 7,911,305 |
| Nov 23, 2020 | $66.79 | $66.90 | $64.33 | $65.19 | -1.83% | 6,527,255 |
| Nov 16, 2020 | $67.00 | $67.86 | $66.07 | $66.40 | -0.16% | 7,096,095 |
| Nov 9, 2020 | $66.46 | $66.66 | $65.02 | $66.51 | +4.07% | 7,395,090 |
| Nov 2, 2020 | $60.53 | $64.56 | $60.10 | $63.90 | +6.81% | 9,980,040 |
| Oct 26, 2020 | $62.23 | $62.24 | $58.79 | $59.83 | -4.95% | 11,901,220 |
| Oct 19, 2020 | $65.00 | $65.35 | $62.37 | $62.94 | -3.20% | 12,464,380 |
| Oct 12, 2020 | $63.14 | $65.48 | $62.81 | $65.02 | +3.55% | 5,912,545 |
| Oct 5, 2020 | $61.16 | $63.39 | $60.19 | $62.79 | +3.42% | 6,837,155 |
| Sep 28, 2020 | $60.68 | $61.43 | $59.70 | $60.71 | +1.05% | 8,494,025 |
| Sep 21, 2020 | $59.37 | $60.94 | $58.17 | $60.08 | -0.09% | 6,074,035 |
| Sep 14, 2020 | $60.49 | $62.52 | $59.30 | $60.13 | +0.13% | 8,914,715 |
| Sep 8, 2020 | $57.45 | $60.32 | $56.55 | $60.05 | +3.40% | 6,871,375 |
| Aug 31, 2020 | $60.03 | $60.15 | $57.55 | $58.08 | -2.83% | 8,058,955 |
| Aug 24, 2020 | $60.29 | $60.48 | $59.05 | $59.77 | +0.05% | 8,134,200 |
| Aug 17, 2020 | $58.97 | $60.57 | $58.80 | $59.74 | +1.71% | 7,093,305 |
| Aug 10, 2020 | $56.56 | $59.94 | $55.94 | $58.73 | +4.14% | 8,672,280 |
| Aug 3, 2020 | $55.46 | $56.41 | $53.61 | $56.40 | +2.47% | 9,197,680 |
| Jul 27, 2020 | $54.75 | $56.15 | $53.66 | $55.04 | +0.40% | 9,662,825 |
| Jul 20, 2020 | $54.70 | $56.11 | $54.13 | $54.82 | +0.01% | 11,014,890 |
| Jul 13, 2020 | $52.02 | $55.11 | $50.45 | $54.81 | +6.22% | 9,444,840 |
| Jul 6, 2020 | $51.33 | $51.91 | $50.00 | $51.60 | +1.69% | 9,531,960 |
| Jun 29, 2020 | $49.91 | $51.56 | $49.61 | $50.74 | +2.04% | 7,203,260 |
| Jun 22, 2020 | $50.76 | $51.49 | $48.73 | $49.73 | -2.05% | 9,894,645 |
| Jun 15, 2020 | $49.16 | $52.29 | $48.61 | $50.77 | +0.73% | 7,489,365 |
| Jun 8, 2020 | $53.10 | $53.58 | $49.39 | $50.40 | -5.18% | 9,819,535 |
| Jun 1, 2020 | $49.99 | $54.33 | $49.49 | $53.15 | +6.45% | 8,877,285 |
| May 26, 2020 | $49.71 | $51.11 | $49.26 | $49.93 | +3.53% | 7,128,450 |
| May 18, 2020 | $45.33 | $49.08 | $45.06 | $48.23 | +9.49% | 12,645,415 |
| May 11, 2020 | $45.23 | $46.80 | $43.70 | $44.05 | -3.83% | 12,244,375 |
| May 4, 2020 | $43.98 | $45.88 | $42.91 | $45.80 | +3.32% | 24,690,965 |
| Apr 27, 2020 | $46.18 | $47.73 | $44.13 | $44.33 | -2.78% | 16,740,520 |
| Apr 20, 2020 | $44.16 | $46.14 | $42.29 | $45.60 | +1.77% | 15,501,490 |
| Apr 13, 2020 | $44.65 | $45.81 | $42.96 | $44.80 | -0.62% | 13,573,430 |
| Apr 6, 2020 | $44.49 | $46.74 | $43.54 | $45.08 | +5.91% | 10,041,415 |
| Mar 30, 2020 | $42.06 | $44.30 | $41.05 | $42.57 | +1.20% | 9,706,060 |
| Mar 23, 2020 | $36.71 | $44.75 | $36.02 | $42.06 | +13.09% | 12,054,580 |
| Mar 16, 2020 | $40.00 | $41.19 | $34.65 | $37.19 | -14.55% | 16,752,120 |
| Mar 9, 2020 | $46.31 | $46.36 | $39.05 | $43.52 | -11.49% | 29,566,110 |
| Mar 2, 2020 | $49.69 | $51.64 | $48.32 | $49.18 | -1.16% | 15,512,290 |
| Feb 24, 2020 | $51.37 | $53.41 | $47.79 | $49.75 | -6.35% | 19,223,395 |
| Feb 18, 2020 | $53.91 | $54.42 | $53.08 | $53.13 | -1.96% | 6,490,040 |
| Feb 10, 2020 | $53.19 | $54.95 | $53.09 | $54.19 | +1.48% | 6,439,445 |
| Feb 3, 2020 | $53.38 | $55.03 | $53.04 | $53.40 | +0.45% | 9,493,615 |
| Jan 27, 2020 | $51.61 | $53.97 | $51.38 | $53.16 | +1.73% | 13,481,705 |
| Jan 21, 2020 | $52.38 | $52.68 | $51.35 | $52.26 | -0.54% | 7,035,965 |
| Jan 13, 2020 | $51.65 | $53.53 | $51.58 | $52.54 | +1.79% | 9,249,000 |
| Jan 6, 2020 | $51.29 | $52.75 | $51.22 | $51.62 | +0.16% | 7,866,840 |
| Dec 30, 2019 | $51.43 | $51.65 | $50.77 | $51.53 | +0.20% | 6,100,380 |
| Dec 23, 2019 | $50.65 | $51.57 | $50.53 | $51.43 | +1.49% | 3,512,605 |
| Dec 16, 2019 | $50.71 | $51.14 | $50.20 | $50.67 | +0.88% | 11,950,685 |
| Dec 9, 2019 | $49.02 | $50.39 | $48.45 | $50.23 | +2.33% | 10,005,595 |
| Dec 2, 2019 | $47.37 | $49.13 | $46.38 | $49.08 | +3.01% | 9,974,590 |
| Nov 25, 2019 | $47.26 | $48.24 | $47.13 | $47.65 | +1.00% | 4,371,300 |
| Nov 18, 2019 | $48.16 | $48.91 | $46.77 | $47.17 | -2.48% | 10,259,820 |
| Nov 11, 2019 | $46.97 | $48.38 | $46.60 | $48.37 | +2.82% | 8,801,285 |
| Nov 4, 2019 | $47.04 | $47.65 | $46.56 | $47.05 | +0.75% | 8,306,465 |
| Oct 28, 2019 | $45.49 | $46.71 | $44.81 | $46.70 | +3.05% | 9,700,910 |
| Oct 21, 2019 | $43.47 | $46.37 | $43.32 | $45.31 | +4.71% | 12,269,620 |
| Oct 14, 2019 | $42.98 | $43.99 | $42.48 | $43.27 | +0.17% | 9,612,035 |
| Oct 7, 2019 | $42.19 | $43.76 | $41.16 | $43.20 | +2.15% | 11,129,730 |
| Sep 30, 2019 | $44.27 | $44.85 | $42.16 | $42.29 | -4.06% | 10,821,410 |
| Sep 23, 2019 | $46.25 | $46.29 | $43.73 | $44.08 | -4.53% | 10,727,265 |
| Sep 16, 2019 | $45.72 | $47.02 | $45.58 | $46.17 | +0.99% | 8,525,900 |
| Sep 9, 2019 | $48.16 | $48.25 | $45.70 | $45.72 | -5.33% | 14,385,560 |
| Sep 3, 2019 | $47.77 | $48.66 | $46.63 | $48.29 | +0.30% | 9,264,375 |
| Aug 26, 2019 | $46.94 | $48.54 | $46.29 | $48.15 | +2.96% | 12,901,695 |
| Aug 19, 2019 | $47.91 | $48.55 | $46.67 | $46.76 | -1.72% | 7,238,345 |
| Aug 12, 2019 | $46.45 | $47.98 | $46.14 | $47.58 | +2.06% | 11,610,305 |
| Aug 5, 2019 | $45.86 | $46.81 | $45.12 | $46.62 | +0.22% | 9,596,885 |
| Jul 29, 2019 | $47.75 | $48.04 | $46.15 | $46.52 | -2.39% | 8,451,440 |
| Jul 22, 2019 | $47.61 | $47.94 | $47.23 | $47.65 | +0.19% | 7,771,195 |
| Jul 15, 2019 | $47.41 | $49.50 | $47.37 | $47.56 | -0.54% | 21,485,860 |
| Jul 8, 2019 | $47.61 | $47.95 | $46.92 | $47.82 | +0.25% | 8,681,200 |
| Jul 1, 2019 | $47.57 | $47.93 | $47.02 | $47.70 | +1.39% | 6,687,000 |
| Jun 24, 2019 | $47.97 | $48.13 | $46.43 | $47.05 | -1.93% | 7,619,400 |
| Jun 17, 2019 | $46.31 | $48.24 | $46.14 | $47.98 | +3.42% | 9,104,790 |
| Jun 10, 2019 | $47.08 | $47.44 | $46.05 | $46.39 | -1.15% | 6,883,965 |
| Jun 3, 2019 | $43.88 | $47.28 | $43.88 | $46.93 | +6.95% | 15,405,585 |
| May 28, 2019 | $44.89 | $45.63 | $43.31 | $43.88 | -1.84% | 14,265,870 |
| May 20, 2019 | $45.56 | $45.82 | $43.84 | $44.70 | -2.28% | 8,732,390 |
| May 13, 2019 | $43.27 | $45.97 | $42.87 | $45.74 | +4.22% | 8,438,435 |
| May 6, 2019 | $43.80 | $44.52 | $43.29 | $43.89 | -1.55% | 10,416,915 |
| Apr 29, 2019 | $44.41 | $45.07 | $43.93 | $44.58 | +0.40% | 9,252,870 |
| Apr 22, 2019 | $43.18 | $45.51 | $42.95 | $44.40 | +2.67% | 13,093,780 |
| Apr 15, 2019 | $42.81 | $43.41 | $42.21 | $43.25 | +1.34% | 6,594,830 |
| Apr 8, 2019 | $41.55 | $42.93 | $41.31 | $42.68 | +2.67% | 8,343,415 |
| Apr 1, 2019 | $41.39 | $41.91 | $41.02 | $41.57 | +0.88% | 12,106,320 |
| Mar 25, 2019 | $39.88 | $41.64 | $39.88 | $41.21 | +2.84% | 9,584,205 |
| Mar 18, 2019 | $40.94 | $41.60 | $39.87 | $40.07 | -2.41% | 11,481,375 |
| Mar 11, 2019 | $40.98 | $41.48 | $40.45 | $41.06 | +0.11% | 10,850,145 |
| Mar 4, 2019 | $41.10 | $41.95 | $40.29 | $41.01 | +0.23% | 9,739,145 |
| Feb 25, 2019 | $41.63 | $42.05 | $40.87 | $40.92 | -1.66% | 10,628,875 |
| Feb 19, 2019 | $40.60 | $41.93 | $40.38 | $41.61 | +1.80% | 6,640,930 |
| Feb 11, 2019 | $40.24 | $40.92 | $39.07 | $40.87 | +2.00% | 10,698,305 |
| Feb 4, 2019 | $40.68 | $41.13 | $39.66 | $40.07 | -1.90% | 10,209,665 |
| Jan 28, 2019 | $40.62 | $41.56 | $40.06 | $40.85 | -0.53% | 15,169,335 |
| Jan 22, 2019 | $39.05 | $41.28 | $38.88 | $41.06 | +3.96% | 14,307,475 |
| Jan 14, 2019 | $37.62 | $39.74 | $37.62 | $39.50 | +4.39% | 15,579,790 |
| Jan 7, 2019 | $36.07 | $38.35 | $35.94 | $37.84 | +4.69% | 17,091,345 |
| Dec 31, 2018 | $35.65 | $36.35 | $34.72 | $36.14 | +2.25% | 9,618,955 |
| Dec 24, 2018 | $34.32 | $35.79 | $33.50 | $35.35 | +2.54% | 9,937,670 |
| Dec 17, 2018 | $36.47 | $37.16 | $34.02 | $34.47 | -5.87% | 23,404,865 |
| Dec 10, 2018 | $37.90 | $39.16 | $36.56 | $36.62 | -3.27% | 17,124,495 |
| Dec 3, 2018 | $43.18 | $43.53 | $37.83 | $37.86 | -10.52% | 16,841,990 |
| Nov 26, 2018 | $40.68 | $42.74 | $40.09 | $42.31 | +4.43% | 17,617,960 |
| Nov 19, 2018 | $41.91 | $204.77 | $39.46 | $40.51 | -3.46% | 13,485,775 |
| Nov 12, 2018 | $41.81 | $42.34 | $40.85 | $41.96 | +0.52% | 15,264,885 |
| Nov 5, 2018 | $41.28 | $42.25 | $40.84 | $41.75 | +1.48% | 11,845,230 |
| Oct 29, 2018 | $39.57 | $41.71 | $38.57 | $41.14 | +4.83% | 12,433,685 |
| Oct 22, 2018 | $39.76 | $40.68 | $38.48 | $39.24 | -1.32% | 21,953,065 |
| Oct 15, 2018 | $41.48 | $42.00 | $39.74 | $39.77 | -4.12% | 20,720,985 |
| Oct 8, 2018 | $44.02 | $44.79 | $40.60 | $41.48 | -6.03% | 23,275,705 |
| Oct 1, 2018 | $42.76 | $44.84 | $42.00 | $44.14 | +4.13% | 23,907,525 |
| Sep 24, 2018 | $41.84 | $42.75 | $41.62 | $42.39 | +1.01% | 16,166,430 |
| Sep 17, 2018 | $41.10 | $42.09 | $40.95 | $41.97 | +2.08% | 14,209,725 |
| Sep 10, 2018 | $41.71 | $42.06 | $40.78 | $41.11 | -1.08% | 12,089,275 |
| Sep 4, 2018 | $41.65 | $42.02 | $41.23 | $41.56 | -1.31% | 9,765,210 |
| Aug 27, 2018 | $40.97 | $42.29 | $40.82 | $42.11 | +3.16% | 11,350,140 |
| Aug 20, 2018 | $40.35 | $41.39 | $40.15 | $40.82 | +1.14% | 8,407,950 |
| Aug 13, 2018 | $40.55 | $41.11 | $39.91 | $40.36 | -0.40% | 8,708,400 |
| Aug 6, 2018 | $40.38 | $40.95 | $39.82 | $40.52 | +0.44% | 9,537,350 |
| Jul 30, 2018 | $39.14 | $40.52 | $39.14 | $40.35 | +2.93% | 14,995,675 |
| Jul 23, 2018 | $39.03 | $39.45 | $37.88 | $39.20 | +0.52% | 12,307,900 |
| Jul 16, 2018 | $37.74 | $39.06 | $36.89 | $38.99 | +3.99% | 19,890,910 |
| Jul 9, 2018 | $36.73 | $37.76 | $36.46 | $37.50 | +3.64% | 11,130,965 |
| Jul 2, 2018 | $36.13 | $36.69 | $35.67 | $36.18 | -1.16% | 5,908,970 |
| Jun 25, 2018 | $37.27 | $37.30 | $35.54 | $36.60 | -2.37% | 14,615,615 |
| Jun 18, 2018 | $38.67 | $39.01 | $37.21 | $37.49 | -3.49% | 13,043,510 |
| Jun 11, 2018 | $38.51 | $39.27 | $38.23 | $38.85 | +0.97% | 9,111,360 |
| Jun 4, 2018 | $38.47 | $38.69 | $37.94 | $38.48 | +0.39% | 25,301,775 |
| May 29, 2018 | $36.45 | $38.70 | $36.32 | $38.33 | +2.89% | 15,185,775 |
| May 21, 2018 | $36.59 | $37.52 | $36.19 | $37.25 | +2.19% | 11,644,255 |
| May 14, 2018 | $37.44 | $37.58 | $35.87 | $36.45 | -2.27% | 15,352,160 |
| May 7, 2018 | $36.48 | $37.73 | $36.33 | $37.30 | +2.80% | 8,647,460 |
| Apr 30, 2018 | $36.95 | $37.44 | $35.26 | $36.28 | -1.60% | 11,983,790 |
| Apr 23, 2018 | $35.05 | $36.99 | $35.04 | $36.87 | +5.20% | 15,979,460 |
| Apr 16, 2018 | $35.79 | $36.26 | $34.83 | $35.05 | -1.43% | 19,119,940 |
| Apr 9, 2018 | $34.90 | $35.89 | $34.67 | $35.56 | +2.69% | 9,114,360 |
| Apr 2, 2018 | $35.09 | $35.45 | $34.39 | $34.63 | -1.90% | 9,036,190 |
| Mar 26, 2018 | $34.64 | $35.69 | $34.40 | $35.30 | +2.70% | 7,913,715 |
| Mar 19, 2018 | $35.45 | $35.89 | $34.31 | $34.37 | -3.35% | 7,712,270 |
| Mar 12, 2018 | $36.13 | $36.34 | $35.14 | $35.56 | -1.73% | 7,962,865 |
| Mar 5, 2018 | $34.48 | $36.25 | $34.43 | $36.19 | +3.83% | 11,690,635 |
| Feb 26, 2018 | $37.39 | $37.76 | $34.60 | $34.85 | -6.67% | 13,466,475 |
| Feb 20, 2018 | $36.92 | $37.36 | $36.33 | $37.35 | +0.65% | 7,697,945 |
| Feb 12, 2018 | $34.56 | $37.55 | $34.44 | $37.10 | +8.17% | 15,019,595 |
| Feb 5, 2018 | $35.52 | $35.75 | $33.27 | $34.30 | -4.33% | 15,701,340 |
| Jan 29, 2018 | $37.28 | $37.75 | $35.78 | $35.85 | -4.08% | 11,835,125 |
| Jan 22, 2018 | $37.24 | $37.56 | $36.38 | $37.38 | +0.10% | 12,976,555 |
| Jan 16, 2018 | $36.87 | $37.56 | $35.94 | $37.34 | +2.02% | 15,898,395 |
| Jan 8, 2018 | $36.95 | $37.48 | $35.75 | $36.60 | -0.94% | 14,688,765 |
| Jan 2, 2018 | $36.64 | $37.23 | $36.37 | $36.95 | +1.09% | 8,363,240 |
| Dec 26, 2017 | $36.47 | $36.76 | $36.32 | $36.55 | +0.31% | 3,214,480 |
| Dec 18, 2017 | $35.80 | $36.53 | $35.58 | $36.44 | +1.96% | 8,553,215 |
| Dec 11, 2017 | $36.00 | $36.26 | $35.43 | $35.74 | -0.85% | 9,792,235 |
| Dec 4, 2017 | $35.82 | $36.09 | $34.86 | $36.04 | +1.17% | 15,022,140 |
| Nov 27, 2017 | $34.76 | $35.72 | $34.38 | $35.62 | +2.47% | 17,931,475 |
| Nov 20, 2017 | $33.72 | $34.88 | $33.40 | $34.76 | +3.07% | 9,018,075 |
| Nov 13, 2017 | $34.90 | $34.90 | $33.43 | $33.73 | -3.78% | 12,297,795 |
| Nov 6, 2017 | $34.65 | $35.36 | $34.36 | $35.05 | +1.34% | 11,086,195 |
| Oct 30, 2017 | $34.90 | $35.10 | $34.33 | $34.59 | -0.81% | 10,557,630 |
| Oct 23, 2017 | $35.57 | $35.69 | $34.53 | $34.87 | -1.82% | 13,618,165 |
| Oct 16, 2017 | $33.74 | $35.83 | $33.38 | $35.52 | +5.38% | 21,737,975 |
| Oct 9, 2017 | $33.06 | $34.12 | $32.80 | $33.71 | +2.28% | 9,693,930 |
| Oct 2, 2017 | $33.58 | $33.69 | $32.81 | $32.96 | -1.93% | 11,861,040 |
| Sep 25, 2017 | $33.58 | $33.92 | $33.43 | $33.61 | -0.13% | 9,969,995 |
| Sep 18, 2017 | $31.85 | $33.82 | $31.82 | $33.65 | +5.96% | 14,749,880 |
| Sep 11, 2017 | $32.19 | $32.33 | $31.40 | $31.76 | -0.89% | 10,172,605 |
| Sep 5, 2017 | $31.16 | $32.26 | $30.91 | $32.04 | +2.51% | 8,453,335 |
| Aug 28, 2017 | $30.65 | $31.43 | $30.35 | $31.26 | +2.11% | 8,676,525 |
| Aug 21, 2017 | $30.48 | $30.82 | $30.18 | $30.61 | +0.62% | 14,065,200 |
| Aug 14, 2017 | $30.86 | $31.25 | $30.27 | $30.42 | -1.23% | 14,779,130 |
| Aug 7, 2017 | $30.96 | $31.16 | $30.38 | $30.80 | -0.96% | 14,818,860 |
| Jul 31, 2017 | $31.64 | $31.71 | $30.98 | $31.10 | -1.54% | 17,245,815 |
| Jul 24, 2017 | $32.42 | $32.55 | $31.22 | $31.58 | -2.61% | 17,099,710 |
| Jul 17, 2017 | $33.29 | $33.33 | $31.92 | $32.43 | -2.58% | 19,420,115 |
| Jul 10, 2017 | $32.45 | $33.50 | $32.05 | $33.29 | +2.41% | 20,491,735 |
| Jul 3, 2017 | $32.25 | $32.70 | $31.99 | $32.51 | +1.08% | 7,371,615 |
| Jun 26, 2017 | $31.99 | $32.33 | $31.60 | $32.16 | +0.99% | 8,480,855 |
| Jun 19, 2017 | $31.11 | $32.08 | $30.74 | $31.85 | +2.69% | 14,849,850 |
| Jun 12, 2017 | $30.71 | $31.42 | $30.47 | $31.01 | +1.08% | 14,569,390 |
| Jun 5, 2017 | $31.52 | $32.00 | $30.39 | $30.68 | -2.97% | 19,249,495 |
| May 30, 2017 | $31.71 | $31.98 | $31.39 | $31.62 | -0.46% | 15,972,750 |
| May 22, 2017 | $31.27 | $32.06 | $31.15 | $31.77 | +2.04% | 16,445,945 |
| May 15, 2017 | $31.27 | $32.09 | $30.26 | $31.13 | +0.17% | 21,541,760 |
| May 8, 2017 | $30.88 | $31.49 | $30.84 | $31.08 | +0.33% | 15,875,510 |
| May 1, 2017 | $30.72 | $31.17 | $30.45 | $30.98 | +1.07% | 15,290,685 |
| Apr 24, 2017 | $31.09 | $31.27 | $30.38 | $30.65 | +0.17% | 19,855,280 |
| Apr 17, 2017 | $30.01 | $31.20 | $29.95 | $30.60 | +1.99% | 22,746,435 |
| Apr 10, 2017 | $29.98 | $30.71 | $29.98 | $30.00 | -0.07% | 13,765,810 |
| Apr 3, 2017 | $29.38 | $30.24 | $28.95 | $30.02 | +2.17% | 14,342,875 |
| Mar 27, 2017 | $28.75 | $29.87 | $28.69 | $29.38 | +0.96% | 12,975,310 |
| Mar 20, 2017 | $29.35 | $29.53 | $28.64 | $29.11 | -1.12% | 17,083,115 |
| Mar 13, 2017 | $29.74 | $29.89 | $29.26 | $29.44 | -0.84% | 13,234,320 |
| Mar 6, 2017 | $29.68 | $29.95 | $29.37 | $29.69 | -0.50% | 13,594,745 |
| Feb 27, 2017 | $29.55 | $29.89 | $29.22 | $29.84 | +0.72% | 18,359,265 |
| Feb 21, 2017 | $29.91 | $30.82 | $29.48 | $29.62 | -1.04% | 13,886,110 |
| Feb 13, 2017 | $29.56 | $30.42 | $29.56 | $29.93 | +1.21% | 19,858,650 |
| Feb 6, 2017 | $30.00 | $30.03 | $28.89 | $29.58 | -1.52% | 27,514,135 |
| Jan 30, 2017 | $30.75 | $30.91 | $29.74 | $30.03 | -2.86% | 17,218,760 |
| Jan 23, 2017 | $30.22 | $31.26 | $29.89 | $30.92 | +2.38% | 21,750,825 |
| Jan 17, 2017 | $29.73 | $30.62 | $28.79 | $30.20 | +1.69% | 41,955,805 |
| Jan 9, 2017 | $29.64 | $29.81 | $28.96 | $29.70 | -0.11% | 17,301,195 |
| Jan 3, 2017 | $28.95 | $29.95 | $28.26 | $29.73 | +4.11% | 15,760,565 |
| Dec 27, 2016 | $28.74 | $28.92 | $28.43 | $28.55 | -0.31% | 10,380,165 |
| Dec 19, 2016 | $29.02 | $29.31 | $28.51 | $28.64 | -1.47% | 17,185,090 |
| Dec 12, 2016 | $31.28 | $31.28 | $28.94 | $29.07 | -7.00% | 26,362,580 |
| Dec 5, 2016 | $30.50 | $31.34 | $29.90 | $31.26 | +3.39% | 15,044,610 |
| Nov 28, 2016 | $29.92 | $31.27 | $29.42 | $30.23 | +1.29% | 19,616,280 |
| Nov 21, 2016 | $29.31 | $30.10 | $29.31 | $29.85 | +2.50% | 11,314,185 |
| Nov 14, 2016 | $28.79 | $29.35 | $28.47 | $29.12 | – | 16,586,290 |
Seasonality
CP 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 | 4.1% | 1.0% | -0.2% | 1.2% | 3.6% | 0.0% | 2.8% | 0.5% | -2.4% | 1.9% | 2.1% | 0.5% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.0% | 17.8% | -10.0% | 10.6% | 2.7% | -2.8% | 2.6% | 4.3% | -8.0% | 5.4% | ||
| 2025 | 10.0% | -2.1% | -9.7% | 3.2% | 12.7% | -2.7% | -7.2% | 3.6% | -2.0% | -3.4% | 0.9% | 1.5% |
| 2024 | 1.8% | 5.6% | 3.9% | -11.0% | 1.2% | -0.6% | 6.5% | -1.0% | 3.3% | -9.8% | -0.7% | -5.3% |
| 2023 | 5.8% | -3.8% | 1.5% | 2.5% | -3.3% | 6.2% | 1.9% | -3.5% | -6.1% | -4.6% | 1.5% | 10.0% |
| 2022 | -0.8% | -1.6% | 17.7% | -11.3% | -2.4% | -2.0% | 12.9% | -5.1% | -10.7% | 11.6% | 10.0% | -8.8% |
| 2021 | -3.0% | 5.9% | 6.8% | -1.6% | 8.9% | -5.2% | -3.4% | -7.4% | -5.2% | 18.9% | -9.5% | 2.9% |
| 2020 | 4.3% | -6.4% | -11.5% | 3.5% | 9.8% | 2.5% | 7.8% | 7.4% | 3.2% | -1.7% | 7.6% | 7.9% |
| 2019 | 15.4% | 0.8% | 0.0% | 8.8% | -2.1% | 7.5% | 1.4% | 0.9% | -7.3% | 2.2% | 4.8% | 7.3% |
| 2018 | 1.2% | -3.5% | -0.9% | 3.4% | 5.7% | -4.8% | 8.4% | 6.2% | 0.9% | -3.3% | 3.2% | -15.8% |
| 2017 | 5.9% | -2.4% | -0.1% | 4.3% | 3.2% | 1.9% | -2.8% | -0.5% | 8.3% | 3.2% | 1.0% | 4.6% |