Corpay, Inc. (CPAY) stock
CPAYNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/301% below fair value
$400.94+2.97 (+0.75%)
Close on Oct 30, 2026Market cap $26.33BP/E 24.4Yield –
Price history
Corpay share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$400.94
+0.75% on the day
52-week range
$252.84 – $427.46
-6.2% from the high
Change over 52 weeks
+57.2%
From $255.00 on Oct 30, 2025
Average volume
528,228
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $405.69 | $407.51 | $391.01 | $400.94 | -1.84% | 2,249,569 |
| Oct 19, 2026 | $398.95 | $416.30 | $397.92 | $408.46 | +2.16% | 1,666,180 |
| Oct 12, 2026 | $400.30 | $411.80 | $389.76 | $399.84 | +0.48% | 2,695,187 |
| Oct 5, 2026 | $393.56 | $407.52 | $393.37 | $397.92 | +0.84% | 2,598,487 |
| Sep 28, 2026 | $395.41 | $399.32 | $386.23 | $394.60 | -0.88% | 3,028,181 |
| Sep 21, 2026 | $399.96 | $402.05 | $388.19 | $398.11 | +0.09% | 2,367,536 |
| Sep 14, 2026 | $411.55 | $415.29 | $396.39 | $397.76 | -2.56% | 2,203,781 |
| Sep 8, 2026 | $411.70 | $416.13 | $403.27 | $408.22 | -1.96% | 1,748,727 |
| Aug 31, 2026 | $406.06 | $427.46 | $401.84 | $416.37 | +2.08% | 2,172,536 |
| Aug 24, 2026 | $416.56 | $420.46 | $401.52 | $407.88 | -2.22% | 2,075,467 |
| Aug 17, 2026 | $412.97 | $418.71 | $405.02 | $417.13 | -0.11% | 1,982,019 |
| Aug 10, 2026 | $391.81 | $425.95 | $390.71 | $417.60 | +6.28% | 2,567,893 |
| Aug 3, 2026 | $384.66 | $405.95 | $381.50 | $392.94 | +2.83% | 3,515,789 |
| Jul 27, 2026 | $375.00 | $395.49 | $374.74 | $382.11 | +3.11% | 3,535,951 |
| Jul 20, 2026 | $364.58 | $373.56 | $349.51 | $370.58 | +1.31% | 2,147,636 |
| Jul 13, 2026 | $356.84 | $374.09 | $355.29 | $365.79 | +3.44% | 2,353,013 |
| Jul 6, 2026 | $352.31 | $364.95 | $341.35 | $353.64 | +0.33% | 2,071,561 |
| Jun 29, 2026 | $332.40 | $352.68 | $323.71 | $352.46 | +6.01% | 2,532,677 |
| Jun 22, 2026 | $346.95 | $349.43 | $321.19 | $332.48 | -3.71% | 5,989,432 |
| Jun 15, 2026 | $359.32 | $364.29 | $343.30 | $345.28 | -3.04% | 3,716,986 |
| Jun 8, 2026 | $346.97 | $359.99 | $342.47 | $356.11 | +2.49% | 2,502,347 |
| Jun 1, 2026 | $361.50 | $367.43 | $339.95 | $347.45 | -3.97% | 2,607,847 |
| May 26, 2026 | $343.15 | $364.24 | $337.53 | $361.80 | +4.00% | 2,595,187 |
| May 18, 2026 | $328.24 | $354.97 | $327.45 | $347.90 | +5.99% | 3,020,759 |
| May 11, 2026 | $345.14 | $347.26 | $324.08 | $328.23 | -4.58% | 2,677,828 |
| May 4, 2026 | $305.81 | $344.35 | $298.46 | $343.99 | +11.97% | 3,195,778 |
| Apr 27, 2026 | $311.97 | $319.77 | $299.12 | $307.22 | -1.82% | 2,187,396 |
| Apr 20, 2026 | $333.50 | $342.38 | $307.13 | $312.91 | -6.49% | 2,467,739 |
| Apr 13, 2026 | $301.55 | $343.56 | $301.29 | $334.64 | +10.50% | 2,717,479 |
| Apr 6, 2026 | $294.77 | $310.28 | $294.49 | $302.83 | +3.24% | 2,497,853 |
| Mar 30, 2026 | $288.02 | $300.30 | $283.79 | $293.34 | +2.95% | 2,171,175 |
| Mar 23, 2026 | $296.23 | $301.66 | $281.84 | $284.93 | -0.88% | 2,511,636 |
| Mar 16, 2026 | $321.19 | $322.22 | $281.16 | $287.46 | -9.47% | 4,143,685 |
| Mar 9, 2026 | $311.78 | $333.20 | $307.77 | $317.53 | +1.00% | 4,145,561 |
| Mar 2, 2026 | $317.68 | $337.11 | $310.11 | $314.40 | -3.29% | 3,113,025 |
| Feb 23, 2026 | $350.77 | $354.00 | $323.91 | $325.10 | -7.83% | 4,064,428 |
| Feb 17, 2026 | $337.75 | $353.11 | $334.28 | $352.70 | +4.62% | 2,870,722 |
| Feb 9, 2026 | $355.00 | $361.99 | $319.84 | $337.12 | -4.82% | 3,947,172 |
| Feb 2, 2026 | $313.44 | $354.58 | $288.82 | $354.19 | +12.57% | 6,043,934 |
| Jan 26, 2026 | $328.62 | $328.62 | $309.59 | $314.63 | -1.84% | 1,991,316 |
| Jan 20, 2026 | $315.38 | $327.54 | $305.19 | $320.52 | -0.04% | 1,925,742 |
| Jan 12, 2026 | $329.88 | $333.00 | $320.64 | $320.66 | -3.27% | 2,591,099 |
| Jan 5, 2026 | $298.35 | $334.70 | $298.35 | $331.50 | +10.28% | 3,041,762 |
| Dec 29, 2025 | $310.67 | $312.54 | $298.00 | $300.59 | -3.09% | 1,726,125 |
| Dec 22, 2025 | $310.05 | $316.01 | $307.19 | $310.18 | +0.12% | 1,127,175 |
| Dec 15, 2025 | $317.08 | $317.08 | $304.68 | $309.81 | -1.99% | 4,042,659 |
| Dec 8, 2025 | $308.42 | $319.56 | $300.03 | $316.09 | +1.75% | 2,709,764 |
| Dec 1, 2025 | $293.18 | $312.28 | $292.03 | $310.64 | +5.02% | 2,677,976 |
| Nov 24, 2025 | $288.40 | $297.96 | $285.90 | $295.80 | +2.42% | 2,347,244 |
| Nov 17, 2025 | $279.42 | $289.93 | $271.22 | $288.82 | +3.49% | 2,778,712 |
| Nov 10, 2025 | $276.60 | $294.45 | $276.60 | $279.07 | +0.92% | 3,607,444 |
| Nov 3, 2025 | $260.00 | $281.49 | $256.17 | $276.53 | +6.21% | 4,168,179 |
| Oct 27, 2025 | $287.14 | $288.30 | $252.84 | $260.35 | -8.45% | 5,831,127 |
| Oct 20, 2025 | $287.48 | $291.77 | $282.03 | $284.38 | -0.38% | 1,529,267 |
| Oct 13, 2025 | $283.46 | $294.32 | $270.99 | $285.46 | +1.91% | 2,042,425 |
| Oct 6, 2025 | $289.12 | $294.66 | $279.95 | $280.11 | -2.85% | 1,756,092 |
| Sep 29, 2025 | $299.79 | $299.79 | $284.25 | $288.33 | -2.82% | 2,386,422 |
| Sep 22, 2025 | $299.55 | $305.29 | $289.04 | $296.70 | -1.73% | 2,231,725 |
| Sep 15, 2025 | $308.82 | $315.38 | $298.99 | $301.93 | -1.77% | 2,602,303 |
| Sep 8, 2025 | $316.14 | $316.14 | $302.39 | $307.36 | -2.93% | 2,275,418 |
| Sep 2, 2025 | $321.17 | $327.11 | $313.35 | $316.65 | -2.77% | 1,233,208 |
| Aug 25, 2025 | $329.54 | $330.93 | $321.37 | $325.67 | -1.67% | 1,644,685 |
| Aug 18, 2025 | $317.70 | $331.55 | $309.50 | $331.19 | +4.26% | 1,957,059 |
| Aug 11, 2025 | $302.34 | $324.04 | $302.18 | $317.66 | +5.29% | 2,818,722 |
| Aug 4, 2025 | $318.53 | $326.77 | $296.57 | $301.70 | -4.65% | 3,823,081 |
| Jul 28, 2025 | $336.72 | $338.89 | $310.54 | $316.40 | -5.80% | 2,387,819 |
| Jul 21, 2025 | $334.66 | $345.46 | $328.60 | $335.87 | +1.16% | 2,688,054 |
| Jul 14, 2025 | $325.00 | $337.85 | $319.42 | $332.02 | +2.35% | 2,068,065 |
| Jul 7, 2025 | $338.32 | $340.02 | $323.95 | $324.39 | -4.34% | 1,938,151 |
| Jun 30, 2025 | $328.21 | $342.19 | $325.58 | $339.10 | +3.69% | 1,915,387 |
| Jun 23, 2025 | $317.02 | $331.07 | $313.97 | $327.04 | +3.39% | 2,011,725 |
| Jun 16, 2025 | $326.54 | $336.83 | $314.22 | $316.31 | -2.15% | 2,606,070 |
| Jun 9, 2025 | $340.00 | $355.56 | $319.85 | $323.25 | -4.21% | 2,962,644 |
| Jun 2, 2025 | $323.74 | $338.10 | $316.30 | $337.46 | +3.80% | 2,164,991 |
| May 26, 2025 | $319.87 | $335.00 | $319.87 | $325.11 | +0.25% | 2,632,410 |
| May 19, 2025 | $344.41 | $349.74 | $319.87 | $324.31 | -7.02% | 1,918,925 |
| May 12, 2025 | $340.07 | $357.79 | $340.07 | $348.78 | +6.57% | 2,631,006 |
| May 5, 2025 | $327.09 | $333.36 | $313.59 | $327.29 | -0.92% | 2,751,113 |
| Apr 28, 2025 | $322.17 | $333.54 | $312.97 | $330.33 | +2.58% | 3,016,521 |
| Apr 21, 2025 | $306.16 | $329.36 | $294.05 | $322.03 | +4.31% | 1,555,334 |
| Apr 14, 2025 | $313.00 | $314.96 | $302.79 | $308.73 | +1.06% | 1,516,363 |
| Apr 7, 2025 | $279.48 | $326.21 | $269.02 | $305.48 | +5.86% | 3,378,323 |
| Mar 31, 2025 | $344.34 | $360.60 | $283.27 | $288.57 | -16.76% | 3,453,302 |
| Mar 24, 2025 | $352.50 | $361.96 | $345.31 | $346.69 | 0.00% | 1,480,789 |
| Mar 17, 2025 | $336.47 | $355.68 | $335.87 | $346.69 | +2.61% | 1,952,650 |
| Mar 10, 2025 | $328.36 | $338.65 | $319.70 | $337.86 | +0.64% | 2,701,382 |
| Mar 3, 2025 | $368.23 | $375.61 | $327.02 | $335.71 | -8.54% | 3,330,957 |
| Feb 24, 2025 | $363.84 | $377.56 | $358.43 | $367.05 | +0.88% | 2,924,564 |
| Feb 18, 2025 | $377.92 | $386.88 | $360.78 | $363.84 | -3.57% | 1,576,769 |
| Feb 10, 2025 | $375.00 | $379.88 | $363.72 | $377.31 | +0.39% | 2,040,505 |
| Feb 3, 2025 | $374.80 | $400.81 | $372.00 | $375.86 | -1.22% | 3,052,371 |
| Jan 27, 2025 | $378.39 | $391.10 | $373.27 | $380.49 | +0.32% | 1,922,060 |
| Jan 21, 2025 | $374.05 | $384.41 | $370.69 | $379.29 | +2.29% | 1,326,456 |
| Jan 13, 2025 | $344.85 | $375.02 | $342.12 | $370.79 | +6.43% | 2,091,830 |
| Jan 6, 2025 | $341.89 | $358.15 | $341.54 | $348.39 | +1.91% | 2,488,689 |
| Dec 30, 2024 | $338.95 | $343.47 | $333.93 | $341.85 | +0.18% | 1,445,236 |
| Dec 23, 2024 | $342.62 | $347.19 | $339.00 | $341.23 | -0.76% | 1,326,056 |
| Dec 16, 2024 | $358.02 | $361.43 | $334.70 | $343.83 | -3.71% | 2,693,961 |
| Dec 9, 2024 | $366.34 | $371.00 | $356.09 | $357.07 | -2.38% | 2,176,315 |
| Dec 2, 2024 | $381.72 | $384.80 | $365.34 | $365.76 | -4.05% | 2,373,199 |
| Nov 25, 2024 | $382.42 | $385.30 | $376.60 | $381.18 | +0.34% | 1,509,778 |
| Nov 18, 2024 | $363.46 | $380.00 | $357.72 | $379.87 | +4.54% | 2,091,651 |
| Nov 11, 2024 | $372.10 | $375.98 | $362.82 | $363.36 | -0.72% | 2,869,723 |
| Nov 4, 2024 | $330.63 | $375.35 | $328.09 | $366.01 | +10.98% | 3,309,338 |
| Oct 28, 2024 | $349.14 | $353.19 | $329.04 | $329.81 | -3.20% | 3,362,730 |
| Oct 21, 2024 | $353.50 | $354.95 | $338.43 | $340.72 | -3.62% | 2,110,058 |
| Oct 14, 2024 | $340.34 | $355.47 | $337.28 | $353.51 | +4.18% | 2,196,908 |
| Oct 7, 2024 | $329.58 | $342.95 | $327.94 | $339.32 | +2.51% | 2,179,725 |
| Sep 30, 2024 | $310.12 | $331.10 | $308.41 | $331.00 | +6.35% | 2,919,445 |
| Sep 23, 2024 | $308.34 | $313.23 | $302.43 | $311.24 | +1.31% | 1,781,891 |
| Sep 16, 2024 | $309.19 | $313.17 | $302.40 | $307.21 | -0.07% | 2,720,285 |
| Sep 9, 2024 | $304.85 | $309.95 | $300.83 | $307.43 | +1.47% | 2,048,805 |
| Sep 3, 2024 | $314.00 | $317.31 | $300.99 | $302.97 | -3.99% | 1,967,547 |
| Aug 26, 2024 | $299.45 | $315.62 | $295.72 | $315.55 | +5.90% | 2,529,437 |
| Aug 19, 2024 | $293.41 | $298.90 | $287.82 | $297.96 | +1.66% | 1,698,379 |
| Aug 12, 2024 | $284.39 | $294.02 | $278.19 | $293.09 | +3.19% | 1,989,335 |
| Aug 5, 2024 | $271.21 | $287.06 | $265.06 | $284.04 | +3.32% | 2,624,945 |
| Jul 29, 2024 | $293.57 | $299.06 | $272.03 | $274.90 | -5.91% | 1,796,902 |
| Jul 22, 2024 | $292.01 | $296.44 | $284.02 | $292.17 | +0.32% | 1,547,299 |
| Jul 15, 2024 | $286.57 | $302.01 | $286.47 | $291.23 | +1.64% | 1,639,869 |
| Jul 8, 2024 | $269.87 | $288.64 | $265.09 | $286.52 | +5.93% | 3,136,460 |
| Jul 1, 2024 | $268.01 | $271.46 | $264.08 | $270.48 | +1.53% | 1,552,795 |
| Jun 24, 2024 | $267.17 | $272.18 | $264.76 | $266.41 | -0.28% | 3,265,584 |
| Jun 17, 2024 | $248.76 | $269.99 | $247.10 | $267.15 | +7.01% | 2,807,898 |
| Jun 10, 2024 | $257.37 | $260.48 | $247.69 | $249.66 | -3.61% | 2,128,591 |
| Jun 3, 2024 | $266.36 | $266.36 | $255.11 | $259.01 | -3.24% | 2,456,204 |
| May 28, 2024 | $267.51 | $267.91 | $261.13 | $267.67 | -0.10% | 2,085,714 |
| May 20, 2024 | $281.00 | $282.24 | $267.73 | $267.93 | -4.15% | 2,301,768 |
| May 13, 2024 | $284.18 | $291.35 | $278.56 | $279.53 | -1.38% | 3,283,773 |
| May 6, 2024 | $301.93 | $306.54 | $274.60 | $283.44 | -5.30% | 3,645,147 |
| Apr 29, 2024 | $304.48 | $305.87 | $295.90 | $299.29 | -1.48% | 1,907,366 |
| Apr 22, 2024 | $295.85 | $308.21 | $294.23 | $303.80 | +3.23% | 1,757,248 |
| Apr 15, 2024 | $304.28 | $304.28 | $293.01 | $294.29 | -1.87% | 2,041,918 |
| Apr 8, 2024 | $307.47 | $308.85 | $297.69 | $299.91 | -2.05% | 1,855,103 |
| Apr 1, 2024 | $305.64 | $319.05 | $301.47 | $306.20 | -0.76% | 2,367,519 |
| Mar 25, 2024 | $319.94 | $319.94 | $302.22 | $308.54 | +1.74% | 1,442,016 |
| Mar 18, 2024 | $296.00 | $309.39 | $296.00 | $303.26 | +2.58% | 2,068,973 |
| Mar 11, 2024 | $289.99 | $299.97 | $289.99 | $295.64 | +0.55% | 2,210,500 |
| Mar 4, 2024 | $284.24 | $297.58 | $280.05 | $294.03 | +6.30% | 3,639,547 |
| Feb 26, 2024 | $280.27 | $282.89 | $273.88 | $276.60 | -1.64% | 2,138,024 |
| Feb 20, 2024 | $269.64 | $282.61 | $268.29 | $281.20 | +3.53% | 1,589,133 |
| Feb 12, 2024 | $273.40 | $277.03 | $264.68 | $271.62 | -0.65% | 2,558,004 |
| Feb 5, 2024 | $293.73 | $295.43 | $259.25 | $273.40 | -7.62% | 4,138,694 |
| Jan 29, 2024 | $292.61 | $298.48 | $288.44 | $295.95 | +0.66% | 1,831,788 |
| Jan 22, 2024 | $284.32 | $296.50 | $284.32 | $294.01 | +3.94% | 1,545,348 |
| Jan 16, 2024 | $282.20 | $284.19 | $272.58 | $282.86 | -0.40% | 1,485,094 |
| Jan 8, 2024 | $282.58 | $285.20 | $277.56 | $283.99 | +1.15% | 1,269,093 |
| Jan 2, 2024 | $281.26 | $284.18 | $275.59 | $280.76 | -0.65% | 1,600,826 |
| Dec 26, 2023 | $277.72 | $284.39 | $277.25 | $282.61 | +1.87% | 1,204,926 |
| Dec 18, 2023 | $278.76 | $281.44 | $274.06 | $277.42 | -0.00% | 2,520,532 |
| Dec 11, 2023 | $256.21 | $278.00 | $256.21 | $277.43 | +8.33% | 3,560,183 |
| Dec 4, 2023 | $249.33 | $258.41 | $247.87 | $256.09 | +1.77% | 3,058,717 |
| Nov 27, 2023 | $233.04 | $251.82 | $230.68 | $251.63 | +7.53% | 2,764,273 |
| Nov 20, 2023 | $232.92 | $235.46 | $231.13 | $234.01 | +0.52% | 883,111 |
| Nov 13, 2023 | $229.97 | $237.15 | $228.51 | $232.81 | +0.69% | 2,230,303 |
| Nov 6, 2023 | $236.72 | $237.20 | $221.37 | $231.21 | -2.30% | 3,446,418 |
| Oct 30, 2023 | $223.56 | $239.79 | $220.39 | $236.66 | +6.65% | 2,945,598 |
| Oct 23, 2023 | $237.65 | $242.99 | $221.45 | $221.90 | -7.15% | 2,837,367 |
| Oct 16, 2023 | $252.11 | $253.38 | $238.88 | $239.00 | -4.18% | 2,059,781 |
| Oct 9, 2023 | $250.30 | $264.41 | $247.06 | $249.42 | -2.01% | 1,972,477 |
| Oct 2, 2023 | $254.94 | $257.42 | $247.21 | $254.54 | -0.31% | 1,671,537 |
| Sep 25, 2023 | $268.79 | $271.57 | $254.51 | $255.34 | -5.42% | 2,259,518 |
| Sep 18, 2023 | $271.81 | $278.35 | $268.07 | $269.98 | -1.06% | 1,697,509 |
| Sep 11, 2023 | $273.81 | $275.82 | $270.22 | $272.86 | +0.38% | 2,053,981 |
| Sep 5, 2023 | $272.08 | $275.63 | $270.07 | $271.84 | -0.37% | 1,725,723 |
| Aug 28, 2023 | $265.40 | $275.66 | $265.40 | $272.86 | +2.87% | 2,104,975 |
| Aug 21, 2023 | $261.82 | $266.83 | $257.90 | $265.24 | +1.15% | 2,263,143 |
| Aug 14, 2023 | $266.21 | $268.58 | $258.97 | $262.23 | -1.25% | 2,596,277 |
| Aug 7, 2023 | $246.95 | $272.37 | $242.08 | $265.54 | +8.07% | 2,946,095 |
| Jul 31, 2023 | $248.62 | $251.43 | $241.43 | $245.72 | -0.59% | 1,665,242 |
| Jul 24, 2023 | $252.89 | $253.90 | $245.03 | $247.18 | -2.08% | 1,987,552 |
| Jul 17, 2023 | $258.04 | $261.29 | $249.17 | $252.44 | -2.53% | 3,115,531 |
| Jul 10, 2023 | $253.61 | $263.78 | $253.09 | $258.99 | +2.17% | 1,827,591 |
| Jul 3, 2023 | $251.21 | $255.33 | $245.77 | $253.49 | +0.96% | 1,256,813 |
| Jun 26, 2023 | $237.91 | $252.41 | $237.91 | $251.08 | +5.25% | 1,572,727 |
| Jun 20, 2023 | $241.38 | $243.82 | $237.55 | $238.56 | -2.08% | 1,853,331 |
| Jun 12, 2023 | $238.86 | $246.95 | $236.95 | $243.63 | +1.78% | 2,183,148 |
| Jun 5, 2023 | $233.44 | $240.66 | $230.53 | $239.37 | +1.93% | 2,301,478 |
| May 30, 2023 | $233.23 | $235.46 | $221.25 | $234.84 | +0.47% | 3,115,048 |
| May 22, 2023 | $233.83 | $240.63 | $230.11 | $233.75 | +0.04% | 2,883,961 |
| May 15, 2023 | $226.22 | $236.66 | $226.22 | $233.65 | +2.91% | 1,996,990 |
| May 8, 2023 | $232.87 | $234.36 | $225.14 | $227.04 | -1.80% | 2,081,097 |
| May 1, 2023 | $213.47 | $232.26 | $204.04 | $231.19 | +8.07% | 4,705,717 |
| Apr 24, 2023 | $216.77 | $217.57 | $207.29 | $213.92 | -1.34% | 2,400,972 |
| Apr 17, 2023 | $220.40 | $224.78 | $213.30 | $216.83 | -1.98% | 2,900,125 |
| Apr 10, 2023 | $206.34 | $224.47 | $205.85 | $221.20 | +6.51% | 2,587,721 |
| Apr 3, 2023 | $210.14 | $213.20 | $204.62 | $207.68 | -1.50% | 1,717,122 |
| Mar 27, 2023 | $203.13 | $211.24 | $201.67 | $210.85 | +4.99% | 2,471,994 |
| Mar 20, 2023 | $192.36 | $214.02 | $191.76 | $200.82 | +7.28% | 5,299,339 |
| Mar 13, 2023 | $192.56 | $196.53 | $185.04 | $187.20 | -4.43% | 3,820,988 |
| Mar 6, 2023 | $214.75 | $216.55 | $194.12 | $195.88 | -8.77% | 2,982,076 |
| Feb 27, 2023 | $208.54 | $215.99 | $208.54 | $214.72 | +3.84% | 4,035,593 |
| Feb 21, 2023 | $210.57 | $212.51 | $202.24 | $206.77 | -3.19% | 2,764,641 |
| Feb 13, 2023 | $207.00 | $216.49 | $205.44 | $213.58 | +3.15% | 2,918,390 |
| Feb 6, 2023 | $215.75 | $218.40 | $203.08 | $207.06 | -5.11% | 3,513,871 |
| Jan 30, 2023 | $201.88 | $224.34 | $200.87 | $218.20 | +6.78% | 2,723,429 |
| Jan 23, 2023 | $198.51 | $205.52 | $194.59 | $204.35 | +2.84% | 1,735,582 |
| Jan 17, 2023 | $195.59 | $198.79 | $189.55 | $198.71 | +2.06% | 1,548,884 |
| Jan 9, 2023 | $188.90 | $196.56 | $187.79 | $194.70 | +4.00% | 1,949,207 |
| Jan 3, 2023 | $185.76 | $188.33 | $179.21 | $187.21 | +1.92% | 1,775,382 |
| Dec 27, 2022 | $180.77 | $186.30 | $179.40 | $183.68 | +1.36% | 1,004,800 |
| Dec 19, 2022 | $181.26 | $183.80 | $175.08 | $181.22 | -0.02% | 2,191,206 |
| Dec 12, 2022 | $183.92 | $198.05 | $178.77 | $181.25 | -1.20% | 3,397,075 |
| Dec 5, 2022 | $192.13 | $193.11 | $182.16 | $183.45 | -5.24% | 2,776,011 |
| Nov 28, 2022 | $189.25 | $199.18 | $185.85 | $193.60 | +1.00% | 2,232,560 |
| Nov 21, 2022 | $187.08 | $193.63 | $184.76 | $191.68 | +1.71% | 1,726,622 |
| Nov 14, 2022 | $196.91 | $198.98 | $185.72 | $188.45 | -5.68% | 2,202,594 |
| Nov 7, 2022 | $178.87 | $202.61 | $174.22 | $199.80 | +12.77% | 4,280,903 |
| Oct 31, 2022 | $188.32 | $189.93 | $171.45 | $177.17 | -6.33% | 3,636,464 |
| Oct 24, 2022 | $172.27 | $190.36 | $170.37 | $189.14 | +10.95% | 3,116,798 |
| Oct 17, 2022 | $171.10 | $176.94 | $161.69 | $170.47 | +1.92% | 3,555,789 |
| Oct 10, 2022 | $180.25 | $180.25 | $163.34 | $167.26 | -6.87% | 3,383,540 |
| Oct 3, 2022 | $179.29 | $191.75 | $177.57 | $179.59 | +1.94% | 5,585,457 |
| Sep 26, 2022 | $183.22 | $184.98 | $173.34 | $176.17 | -4.36% | 3,150,564 |
| Sep 19, 2022 | $200.87 | $203.66 | $183.04 | $184.20 | -9.06% | 2,591,487 |
| Sep 12, 2022 | $221.80 | $224.59 | $198.91 | $202.56 | -8.12% | 2,888,303 |
| Sep 6, 2022 | $210.32 | $220.73 | $206.95 | $220.46 | +5.42% | 1,729,244 |
| Aug 29, 2022 | $219.09 | $220.98 | $206.93 | $209.12 | -5.54% | 3,078,458 |
| Aug 22, 2022 | $231.67 | $233.73 | $220.61 | $221.38 | -5.83% | 2,636,686 |
| Aug 15, 2022 | $225.37 | $237.91 | $224.00 | $235.08 | +3.26% | 3,161,397 |
| Aug 8, 2022 | $230.21 | $233.20 | $224.06 | $227.66 | +0.45% | 3,016,843 |
| Aug 1, 2022 | $218.94 | $227.65 | $217.84 | $226.63 | +2.97% | 2,166,947 |
| Jul 25, 2022 | $220.52 | $222.82 | $214.31 | $220.09 | +0.59% | 1,815,056 |
| Jul 18, 2022 | $212.04 | $222.91 | $210.39 | $218.79 | +4.35% | 2,039,797 |
| Jul 11, 2022 | $216.44 | $217.83 | $200.86 | $209.67 | -4.02% | 2,725,345 |
| Jul 5, 2022 | $210.00 | $220.46 | $207.32 | $218.45 | +2.13% | 2,484,089 |
| Jun 27, 2022 | $217.82 | $225.03 | $203.67 | $213.89 | -1.66% | 3,322,732 |
| Jun 21, 2022 | $219.06 | $219.93 | $208.53 | $217.50 | +2.35% | 3,173,802 |
| Jun 13, 2022 | $230.07 | $233.43 | $210.02 | $212.51 | -10.40% | 4,065,999 |
| Jun 6, 2022 | $245.60 | $250.28 | $235.06 | $237.18 | -2.66% | 2,079,609 |
| May 31, 2022 | $248.58 | $251.61 | $241.22 | $243.67 | -2.33% | 1,895,739 |
| May 23, 2022 | $234.00 | $249.59 | $228.77 | $249.48 | +7.96% | 2,054,237 |
| May 16, 2022 | $231.30 | $233.63 | $218.78 | $231.08 | -1.07% | 2,832,864 |
| May 9, 2022 | $222.47 | $236.54 | $214.04 | $233.59 | +4.16% | 4,454,238 |
| May 2, 2022 | $249.04 | $254.87 | $223.38 | $224.26 | -10.12% | 2,885,029 |
| Apr 25, 2022 | $250.38 | $259.49 | $245.53 | $249.52 | -1.08% | 2,028,091 |
| Apr 18, 2022 | $257.99 | $265.30 | $251.90 | $252.24 | -2.49% | 2,747,738 |
| Apr 11, 2022 | $249.39 | $262.76 | $247.80 | $258.67 | +3.26% | 1,533,866 |
| Apr 4, 2022 | $248.79 | $260.77 | $243.89 | $250.50 | +0.36% | 3,299,589 |
| Mar 28, 2022 | $245.01 | $255.51 | $240.52 | $249.60 | +1.45% | 1,910,363 |
| Mar 21, 2022 | $239.48 | $246.23 | $236.58 | $246.03 | +2.85% | 1,356,729 |
| Mar 14, 2022 | $232.33 | $239.52 | $225.07 | $239.21 | +4.21% | 2,083,439 |
| Mar 7, 2022 | $226.32 | $235.97 | $217.63 | $229.54 | +1.42% | 2,519,921 |
| Feb 28, 2022 | $234.13 | $237.75 | $224.57 | $226.33 | -4.86% | 3,023,027 |
| Feb 22, 2022 | $233.05 | $240.33 | $226.68 | $237.89 | +1.88% | 3,161,140 |
| Feb 14, 2022 | $247.00 | $247.90 | $231.26 | $233.51 | -5.26% | 3,041,474 |
| Feb 7, 2022 | $237.06 | $254.20 | $231.87 | $246.47 | +4.35% | 4,175,525 |
| Jan 31, 2022 | $229.53 | $243.17 | $229.43 | $236.19 | +2.11% | 3,256,488 |
| Jan 24, 2022 | $219.42 | $231.40 | $214.43 | $231.31 | +2.16% | 3,029,238 |
| Jan 18, 2022 | $242.91 | $242.93 | $225.72 | $226.41 | -7.21% | 2,158,597 |
| Jan 10, 2022 | $243.00 | $249.60 | $233.62 | $244.00 | +0.40% | 3,075,794 |
| Jan 3, 2022 | $225.23 | $245.75 | $224.13 | $243.03 | +8.57% | 3,173,973 |
| Dec 27, 2021 | $223.66 | $228.59 | $220.58 | $223.84 | +0.07% | 1,546,966 |
| Dec 20, 2021 | $210.14 | $225.59 | $207.41 | $223.69 | +4.40% | 1,781,457 |
| Dec 13, 2021 | $220.86 | $222.11 | $211.17 | $214.26 | -3.84% | 3,745,785 |
| Dec 6, 2021 | $210.05 | $224.54 | $208.69 | $222.81 | +7.08% | 3,243,005 |
| Nov 29, 2021 | $217.68 | $217.68 | $200.78 | $208.07 | -3.29% | 3,691,061 |
| Nov 22, 2021 | $228.19 | $230.95 | $214.76 | $215.15 | -5.50% | 2,633,005 |
| Nov 15, 2021 | $243.90 | $245.15 | $224.78 | $227.67 | -5.73% | 3,391,644 |
| Nov 8, 2021 | $244.14 | $248.29 | $238.44 | $241.52 | -1.32% | 3,155,889 |
| Nov 1, 2021 | $247.87 | $253.99 | $237.69 | $244.76 | -1.07% | 3,946,338 |
| Oct 25, 2021 | $278.31 | $282.02 | $246.25 | $247.41 | -10.79% | 3,387,278 |
| Oct 18, 2021 | $272.22 | $280.35 | $268.17 | $277.32 | +1.86% | 2,040,210 |
| Oct 11, 2021 | $262.39 | $272.79 | $251.35 | $272.26 | +3.70% | 2,478,974 |
| Oct 4, 2021 | $265.34 | $267.41 | $254.11 | $262.55 | -1.56% | 1,891,763 |
| Sep 27, 2021 | $268.27 | $272.33 | $261.25 | $266.70 | -0.15% | 2,100,157 |
| Sep 20, 2021 | $254.23 | $267.97 | $251.18 | $267.11 | +3.43% | 1,808,325 |
| Sep 13, 2021 | $262.88 | $264.42 | $252.98 | $258.24 | -0.96% | 2,605,243 |
| Sep 7, 2021 | $261.87 | $267.61 | $259.73 | $260.75 | -0.45% | 1,402,030 |
| Aug 30, 2021 | $262.91 | $265.95 | $259.09 | $261.92 | +0.03% | 1,965,399 |
| Aug 23, 2021 | $259.63 | $265.63 | $256.67 | $261.84 | +1.56% | 2,069,077 |
| Aug 16, 2021 | $260.64 | $264.32 | $252.89 | $257.83 | -1.78% | 2,600,180 |
| Aug 9, 2021 | $265.31 | $265.88 | $240.17 | $262.49 | -1.71% | 5,562,601 |
| Aug 2, 2021 | $260.27 | $268.19 | $245.79 | $267.05 | +3.42% | 3,706,387 |
| Jul 26, 2021 | $256.67 | $263.22 | $254.47 | $258.22 | +0.44% | 2,360,375 |
| Jul 19, 2021 | $251.00 | $259.97 | $242.38 | $257.08 | +0.74% | 3,128,980 |
| Jul 12, 2021 | $251.11 | $258.66 | $250.64 | $255.18 | +0.85% | 3,398,936 |
| Jul 6, 2021 | $259.33 | $260.49 | $250.37 | $253.03 | -2.49% | 3,142,481 |
| Jun 28, 2021 | $262.99 | $262.99 | $252.83 | $259.50 | -1.08% | 5,144,821 |
| Jun 21, 2021 | $261.10 | $266.72 | $254.80 | $262.34 | +0.90% | 9,480,989 |
| Jun 14, 2021 | $271.85 | $273.84 | $259.03 | $260.00 | -4.37% | 3,981,041 |
| Jun 7, 2021 | $276.77 | $278.41 | $270.06 | $271.88 | -1.85% | 1,577,007 |
| Jun 1, 2021 | $277.17 | $281.09 | $274.10 | $277.00 | +0.93% | 1,147,325 |
| May 24, 2021 | $273.58 | $276.39 | $270.26 | $274.44 | +1.00% | 2,382,172 |
| May 17, 2021 | $271.61 | $277.03 | $264.39 | $271.73 | -0.44% | 2,111,248 |
| May 10, 2021 | $285.88 | $288.25 | $267.03 | $272.93 | -4.46% | 3,780,277 |
| May 3, 2021 | $289.76 | $295.19 | $274.96 | $285.66 | -0.72% | 3,374,763 |
| Apr 26, 2021 | $291.37 | $295.36 | $283.68 | $287.72 | -1.25% | 1,575,826 |
| Apr 19, 2021 | $291.58 | $293.09 | $283.78 | $291.37 | -0.03% | 1,385,273 |
| Apr 12, 2021 | $286.68 | $295.00 | $284.54 | $291.46 | +1.76% | 1,508,792 |
| Apr 5, 2021 | $282.07 | $286.58 | $278.17 | $286.42 | +2.48% | 1,706,820 |
| Mar 29, 2021 | $276.52 | $279.67 | $268.54 | $279.50 | +0.37% | 2,365,539 |
| Mar 22, 2021 | $281.03 | $281.70 | $268.69 | $278.46 | -0.89% | 2,757,468 |
| Mar 15, 2021 | $283.15 | $286.92 | $279.60 | $280.97 | -1.02% | 3,024,556 |
| Mar 8, 2021 | $285.20 | $291.31 | $280.86 | $283.86 | +0.55% | 3,166,417 |
| Mar 1, 2021 | $281.70 | $287.33 | $273.52 | $282.31 | +1.80% | 2,931,639 |
| Feb 22, 2021 | $271.44 | $292.70 | $270.01 | $277.31 | +1.44% | 3,856,572 |
| Feb 16, 2021 | $264.87 | $275.26 | $263.46 | $273.38 | +3.44% | 2,086,723 |
| Feb 8, 2021 | $256.61 | $266.27 | $254.24 | $264.30 | +2.70% | 3,161,340 |
| Feb 1, 2021 | $244.97 | $273.12 | $244.04 | $257.36 | +6.02% | 4,380,935 |
| Jan 25, 2021 | $265.23 | $266.43 | $239.84 | $242.75 | -9.22% | 4,272,714 |
| Jan 19, 2021 | $266.87 | $271.47 | $264.73 | $267.41 | +0.82% | 1,811,309 |
| Jan 11, 2021 | $273.00 | $277.85 | $262.16 | $265.23 | -3.85% | 2,456,277 |
| Jan 4, 2021 | $272.73 | $279.18 | $258.46 | $275.84 | +1.10% | 3,046,551 |
| Dec 28, 2020 | $273.48 | $275.50 | $268.19 | $272.83 | +0.87% | 1,386,911 |
| Dec 21, 2020 | $275.13 | $276.59 | $268.88 | $270.49 | -3.21% | 1,788,965 |
| Dec 14, 2020 | $276.64 | $284.06 | $270.16 | $279.47 | +2.12% | 3,892,312 |
| Dec 7, 2020 | $267.06 | $275.06 | $263.47 | $273.68 | +2.10% | 3,774,754 |
| Nov 30, 2020 | $267.14 | $271.45 | $261.43 | $268.05 | +0.17% | 3,445,954 |
| Nov 23, 2020 | $255.00 | $271.65 | $252.06 | $267.60 | +5.38% | 3,359,516 |
| Nov 16, 2020 | $266.00 | $270.24 | $253.68 | $253.93 | -2.45% | 2,995,161 |
| Nov 9, 2020 | $248.75 | $281.11 | $245.94 | $260.30 | +12.15% | 6,764,542 |
| Nov 2, 2020 | $224.36 | $242.35 | $222.48 | $232.11 | +5.07% | 4,501,650 |
| Oct 26, 2020 | $255.35 | $255.70 | $214.88 | $220.91 | -14.77% | 5,459,117 |
| Oct 19, 2020 | $251.13 | $260.30 | $239.76 | $259.20 | +3.85% | 3,072,519 |
| Oct 12, 2020 | $249.28 | $253.99 | $244.67 | $249.59 | +1.00% | 2,561,566 |
| Oct 5, 2020 | $236.63 | $250.22 | $234.94 | $247.11 | +5.40% | 2,423,846 |
| Sep 28, 2020 | $240.83 | $243.75 | $231.40 | $234.46 | -1.03% | 3,278,375 |
| Sep 21, 2020 | $233.86 | $237.65 | $229.44 | $236.91 | -2.05% | 3,978,014 |
| Sep 14, 2020 | $234.11 | $243.28 | $229.13 | $241.86 | +4.70% | 3,933,341 |
| Sep 8, 2020 | $232.53 | $239.63 | $228.01 | $231.00 | -2.96% | 2,646,193 |
| Aug 31, 2020 | $255.64 | $257.11 | $237.59 | $238.04 | -6.65% | 3,220,121 |
| Aug 24, 2020 | $240.84 | $255.07 | $237.40 | $255.00 | +6.84% | 2,890,117 |
| Aug 17, 2020 | $241.47 | $246.98 | $235.96 | $238.67 | -0.67% | 4,079,214 |
| Aug 10, 2020 | $239.45 | $242.15 | $228.11 | $240.28 | -0.14% | 5,091,512 |
| Aug 3, 2020 | $258.65 | $268.62 | $235.18 | $240.61 | -6.95% | 3,886,408 |
| Jul 27, 2020 | $258.77 | $266.79 | $251.33 | $258.57 | +0.19% | 1,934,148 |
| Jul 20, 2020 | $258.11 | $264.12 | $255.35 | $258.08 | -0.38% | 2,149,180 |
| Jul 13, 2020 | $255.36 | $266.57 | $240.98 | $259.07 | +2.40% | 3,057,776 |
| Jul 6, 2020 | $255.68 | $262.02 | $249.18 | $253.01 | -0.72% | 3,039,249 |
| Jun 29, 2020 | $241.43 | $261.80 | $237.84 | $254.84 | +6.84% | 2,496,811 |
| Jun 22, 2020 | $262.95 | $268.18 | $237.74 | $238.52 | -9.76% | 3,887,198 |
| Jun 15, 2020 | $251.25 | $272.42 | $248.37 | $264.32 | +2.06% | 4,300,762 |
| Jun 8, 2020 | $282.45 | $284.21 | $252.12 | $258.99 | -8.30% | 5,406,992 |
| Jun 1, 2020 | $244.10 | $283.40 | $242.87 | $282.43 | +15.85% | 6,119,557 |
| May 26, 2020 | $250.03 | $263.89 | $239.04 | $243.79 | +1.90% | 3,599,029 |
| May 18, 2020 | $230.00 | $243.36 | $229.03 | $239.25 | +7.51% | 2,982,229 |
| May 11, 2020 | $236.67 | $242.02 | $206.60 | $222.54 | -7.27% | 3,666,577 |
| May 4, 2020 | $231.07 | $260.35 | $227.00 | $240.00 | +3.08% | 4,234,963 |
| Apr 27, 2020 | $224.36 | $250.05 | $222.27 | $232.83 | +4.59% | 4,000,958 |
| Apr 20, 2020 | $219.04 | $224.29 | $203.18 | $222.62 | -0.43% | 3,095,099 |
| Apr 13, 2020 | $223.00 | $227.72 | $203.71 | $223.59 | -0.62% | 4,245,143 |
| Apr 6, 2020 | $197.34 | $232.90 | $193.99 | $224.99 | +21.76% | 4,912,752 |
| Mar 30, 2020 | $194.68 | $200.59 | $169.14 | $184.78 | -5.81% | 8,607,726 |
| Mar 23, 2020 | $186.00 | $238.60 | $168.51 | $196.18 | +4.89% | 7,983,628 |
| Mar 16, 2020 | $210.00 | $225.73 | $169.24 | $187.03 | -20.57% | 8,482,312 |
| Mar 9, 2020 | $228.98 | $237.92 | $204.26 | $235.46 | -5.50% | 10,975,101 |
| Mar 2, 2020 | $267.44 | $283.38 | $242.15 | $249.16 | -6.26% | 7,298,030 |
| Feb 24, 2020 | $298.78 | $303.31 | $253.84 | $265.79 | -13.96% | 6,598,981 |
| Feb 18, 2020 | $318.00 | $325.53 | $306.44 | $308.92 | -2.99% | 3,563,240 |
| Feb 10, 2020 | $305.62 | $320.21 | $304.62 | $318.43 | +3.80% | 4,147,616 |
| Feb 3, 2020 | $317.25 | $329.85 | $302.37 | $306.76 | -2.69% | 4,541,219 |
| Jan 27, 2020 | $315.64 | $322.38 | $312.61 | $315.23 | -1.68% | 2,856,504 |
| Jan 21, 2020 | $310.03 | $320.96 | $309.19 | $320.63 | +3.42% | 3,028,114 |
| Jan 13, 2020 | $291.88 | $310.64 | $291.02 | $310.04 | +6.03% | 5,291,466 |
| Jan 6, 2020 | $289.21 | $300.33 | $287.61 | $292.40 | +0.55% | 5,560,501 |
| Dec 30, 2019 | $285.61 | $291.67 | $283.87 | $290.81 | +1.75% | 2,910,599 |
| Dec 23, 2019 | $290.27 | $290.27 | $282.36 | $285.82 | -1.54% | 2,643,488 |
| Dec 16, 2019 | $307.00 | $310.10 | $284.02 | $290.30 | -4.73% | 7,234,157 |
| Dec 9, 2019 | $307.35 | $307.48 | $297.53 | $304.72 | -0.99% | 2,351,551 |
| Dec 2, 2019 | $306.80 | $315.75 | $301.29 | $307.78 | +0.28% | 2,410,443 |
| Nov 25, 2019 | $296.03 | $309.39 | $294.70 | $306.92 | +3.98% | 1,829,116 |
| Nov 18, 2019 | $297.00 | $304.61 | $292.95 | $295.18 | -0.73% | 2,574,316 |
| Nov 11, 2019 | $292.09 | $298.33 | $289.22 | $297.34 | +1.33% | 2,259,827 |
| Nov 4, 2019 | $296.13 | $299.99 | $285.30 | $293.45 | -0.30% | 2,615,681 |
| Oct 28, 2019 | $300.77 | $304.52 | $291.13 | $294.34 | -1.52% | 2,071,618 |
| Oct 21, 2019 | $292.05 | $299.95 | $285.37 | $298.88 | +2.42% | 2,807,491 |
| Oct 14, 2019 | $291.35 | $297.07 | $289.03 | $291.83 | +0.19% | 2,177,786 |
| Oct 7, 2019 | $288.45 | $296.36 | $276.18 | $291.29 | +0.54% | 2,179,959 |
| Sep 30, 2019 | $288.12 | $294.98 | $274.74 | $289.72 | +0.60% | 3,591,583 |
| Sep 23, 2019 | $288.41 | $294.97 | $284.07 | $288.00 | -0.38% | 2,802,861 |
| Sep 16, 2019 | $290.67 | $301.40 | $288.59 | $289.10 | -1.03% | 2,826,473 |
| Sep 9, 2019 | $304.01 | $304.53 | $282.50 | $292.12 | -3.48% | 3,655,806 |
| Sep 3, 2019 | $297.18 | $304.65 | $291.97 | $302.64 | +1.42% | 1,528,752 |
| Aug 26, 2019 | $295.30 | $303.26 | $288.85 | $298.40 | +1.85% | 2,133,098 |
| Aug 19, 2019 | $294.90 | $302.61 | $291.76 | $292.97 | +0.58% | 2,599,245 |
| Aug 12, 2019 | $294.45 | $296.80 | $284.68 | $291.27 | -1.50% | 2,437,383 |
| Aug 5, 2019 | $272.86 | $297.13 | $264.93 | $295.72 | +6.32% | 3,790,489 |
| Jul 29, 2019 | $287.22 | $288.49 | $274.41 | $278.15 | -3.16% | 2,153,368 |
| Jul 22, 2019 | $290.20 | $292.98 | $284.63 | $287.23 | -0.55% | 2,554,797 |
| Jul 15, 2019 | $292.82 | $293.08 | $287.66 | $288.83 | -1.14% | 2,681,096 |
| Jul 8, 2019 | $291.03 | $296.79 | $288.01 | $292.16 | +0.13% | 2,049,952 |
| Jul 1, 2019 | $283.77 | $291.79 | $280.08 | $291.77 | +3.89% | 1,718,943 |
| Jun 24, 2019 | $280.01 | $281.26 | $274.88 | $280.85 | +0.62% | 1,881,516 |
| Jun 17, 2019 | $272.63 | $283.45 | $267.76 | $279.11 | +2.37% | 2,532,019 |
| Jun 10, 2019 | $260.28 | $274.69 | $260.28 | $272.66 | +5.28% | 3,182,947 |
| Jun 3, 2019 | $259.03 | $263.13 | $237.09 | $258.99 | +0.30% | 8,305,242 |
| May 28, 2019 | $267.93 | $272.14 | $256.41 | $258.21 | -3.22% | 3,137,485 |
| May 20, 2019 | $267.02 | $276.89 | $264.26 | $266.80 | -0.91% | 2,252,453 |
| May 13, 2019 | $256.54 | $271.70 | $254.51 | $269.26 | +2.14% | 3,078,497 |
| May 6, 2019 | $253.05 | $268.35 | $227.82 | $263.63 | +2.28% | 3,980,017 |
| Apr 29, 2019 | $258.76 | $261.97 | $255.32 | $257.75 | -0.05% | 1,842,521 |
| Apr 22, 2019 | $249.83 | $258.23 | $249.83 | $257.87 | +2.57% | 1,571,111 |
| Apr 15, 2019 | $251.75 | $253.96 | $248.62 | $251.42 | +0.02% | 1,386,113 |
| Apr 8, 2019 | $250.18 | $252.34 | $247.86 | $251.38 | +0.43% | 1,895,417 |
| Apr 1, 2019 | $248.82 | $251.06 | $246.72 | $250.31 | +1.51% | 2,813,464 |
| Mar 25, 2019 | $236.72 | $246.81 | $235.13 | $246.59 | +3.84% | 2,385,883 |
| Mar 18, 2019 | $240.85 | $245.46 | $235.90 | $237.46 | -0.76% | 3,693,973 |
| Mar 11, 2019 | $229.00 | $239.34 | $228.13 | $239.27 | +5.03% | 4,116,891 |
| Mar 4, 2019 | $231.64 | $234.69 | $224.75 | $227.82 | -2.36% | 2,451,417 |
| Feb 25, 2019 | $229.96 | $234.98 | $228.77 | $233.33 | +2.15% | 3,201,066 |
| Feb 19, 2019 | $223.62 | $228.60 | $223.59 | $228.43 | +1.95% | 2,414,185 |
| Feb 11, 2019 | $218.24 | $224.25 | $216.86 | $224.05 | +3.13% | 3,342,566 |
| Feb 4, 2019 | $202.45 | $219.00 | $201.48 | $217.24 | +7.02% | 4,247,404 |
| Jan 28, 2019 | $197.04 | $204.21 | $196.49 | $202.99 | +1.61% | 2,122,690 |
| Jan 22, 2019 | $197.44 | $200.44 | $194.52 | $199.77 | +0.73% | 1,799,817 |
| Jan 14, 2019 | $187.95 | $198.39 | $187.95 | $198.32 | +4.93% | 3,137,478 |
| Jan 7, 2019 | $184.60 | $191.34 | $184.26 | $189.00 | +2.20% | 2,930,205 |
| Dec 31, 2018 | $184.51 | $187.23 | $180.05 | $184.94 | +0.79% | 2,694,384 |
| Dec 24, 2018 | $174.76 | $186.19 | $172.18 | $183.49 | +4.02% | 2,692,308 |
| Dec 17, 2018 | $175.78 | $185.80 | $174.76 | $176.40 | -0.29% | 6,880,829 |
| Dec 10, 2018 | $185.98 | $188.87 | $175.19 | $176.91 | -5.36% | 3,151,195 |
| Dec 3, 2018 | $197.42 | $198.83 | $184.49 | $186.93 | -3.35% | 2,654,770 |
| Nov 26, 2018 | $187.20 | $195.01 | $185.54 | $193.40 | +5.05% | 3,883,012 |
| Nov 19, 2018 | $198.08 | $198.49 | $183.90 | $184.11 | -7.10% | 2,753,400 |
| Nov 12, 2018 | $199.45 | $201.06 | $190.16 | $198.19 | -0.82% | 4,065,547 |
| Nov 5, 2018 | $197.74 | $205.08 | $194.99 | $199.82 | +1.26% | 3,700,505 |
| Oct 29, 2018 | $190.55 | $204.93 | $180.15 | $197.34 | +4.75% | 6,284,855 |
| Oct 22, 2018 | $204.99 | $205.45 | $186.76 | $188.40 | -7.69% | 3,798,257 |
| Oct 15, 2018 | $208.00 | $214.40 | $202.48 | $204.09 | -2.00% | 2,927,953 |
| Oct 8, 2018 | $218.69 | $219.66 | $199.61 | $208.26 | -4.66% | 3,143,069 |
| Oct 1, 2018 | $229.02 | $230.24 | $215.86 | $218.45 | -4.12% | 2,692,017 |
| Sep 24, 2018 | $221.08 | $230.13 | $219.35 | $227.84 | +2.50% | 2,696,521 |
| Sep 17, 2018 | $221.20 | $227.15 | $217.49 | $222.28 | +0.54% | 2,276,550 |
| Sep 10, 2018 | $215.86 | $222.79 | $215.22 | $221.08 | +2.89% | 1,978,565 |
| Sep 4, 2018 | $214.05 | $217.16 | $211.90 | $214.86 | +0.52% | 1,907,194 |
| Aug 27, 2018 | $219.25 | $221.06 | $213.32 | $213.74 | -1.99% | 2,533,668 |
| Aug 20, 2018 | $215.02 | $219.06 | $213.37 | $218.09 | +1.82% | 1,652,151 |
| Aug 13, 2018 | $217.23 | $218.84 | $211.39 | $214.19 | -1.54% | 2,232,507 |
| Aug 6, 2018 | $215.02 | $219.02 | $213.80 | $217.53 | +0.68% | 2,410,567 |
| Jul 30, 2018 | $220.09 | $222.84 | $210.64 | $216.06 | -2.16% | 5,160,209 |
| Jul 23, 2018 | $219.41 | $225.92 | $217.32 | $220.82 | +0.79% | 3,504,723 |
| Jul 16, 2018 | $220.50 | $220.99 | $214.17 | $219.09 | -0.52% | 3,838,992 |
| Jul 9, 2018 | $216.57 | $221.41 | $216.57 | $220.23 | +1.59% | 3,264,684 |
| Jul 2, 2018 | $209.70 | $217.95 | $209.13 | $216.79 | +2.91% | 2,150,012 |
| Jun 25, 2018 | $215.11 | $215.11 | $207.27 | $210.65 | -2.62% | 5,484,999 |
| Jun 18, 2018 | $215.56 | $222.92 | $213.69 | $216.31 | +4.45% | 29,945,666 |
| Jun 11, 2018 | $201.95 | $209.88 | $200.53 | $207.09 | +2.27% | 2,864,437 |
| Jun 4, 2018 | $201.66 | $207.71 | $196.72 | $202.50 | +0.91% | 3,738,155 |
| May 29, 2018 | $201.05 | $203.49 | $192.40 | $200.68 | -0.71% | 4,476,320 |
| May 21, 2018 | $205.60 | $206.58 | $198.18 | $202.12 | -1.15% | 2,954,241 |
| May 14, 2018 | $202.78 | $206.87 | $200.65 | $204.47 | +0.93% | 2,412,014 |
| May 7, 2018 | $200.04 | $206.29 | $199.45 | $202.58 | +1.27% | 3,551,844 |
| Apr 30, 2018 | $208.46 | $213.26 | $196.81 | $200.04 | -3.70% | 4,634,086 |
| Apr 23, 2018 | $209.61 | $211.97 | $200.44 | $207.73 | -0.58% | 2,447,963 |
| Apr 16, 2018 | $202.89 | $212.49 | $201.58 | $208.95 | +3.97% | 3,000,800 |
| Apr 9, 2018 | $198.20 | $203.20 | $196.49 | $200.98 | +2.36% | 1,463,023 |
| Apr 2, 2018 | $201.93 | $202.61 | $194.20 | $196.34 | -3.04% | 1,792,064 |
| Mar 26, 2018 | $200.54 | $203.90 | $194.17 | $202.50 | +2.15% | 1,917,581 |
| Mar 19, 2018 | $208.30 | $211.87 | $198.03 | $198.23 | -5.16% | 2,414,132 |
| Mar 12, 2018 | $209.43 | $210.21 | $205.59 | $209.01 | -0.19% | 1,689,063 |
| Mar 5, 2018 | $201.00 | $210.94 | $199.78 | $209.40 | +3.95% | 2,010,676 |
| Feb 26, 2018 | $206.56 | $206.74 | $196.90 | $201.45 | -2.29% | 3,042,443 |
| Feb 20, 2018 | $197.94 | $207.17 | $197.87 | $206.18 | +3.82% | 2,589,986 |
| Feb 12, 2018 | $191.94 | $200.51 | $189.46 | $198.60 | +4.57% | 3,555,331 |
| Feb 5, 2018 | $206.70 | $209.49 | $182.50 | $189.92 | -8.48% | 5,137,877 |
| Jan 29, 2018 | $211.95 | $212.97 | $207.00 | $207.51 | -2.13% | 2,251,595 |
| Jan 22, 2018 | $207.56 | $213.74 | $205.01 | $212.03 | +2.60% | 2,148,380 |
| Jan 16, 2018 | $205.02 | $207.03 | $200.52 | $206.65 | +1.66% | 1,754,560 |
| Jan 8, 2018 | $197.36 | $203.85 | $195.48 | $203.27 | +3.18% | 2,406,456 |
| Jan 2, 2018 | $192.80 | $197.03 | $191.53 | $197.00 | +2.37% | 3,287,220 |
| Dec 26, 2017 | $190.13 | $194.51 | $189.17 | $192.43 | +1.03% | 1,673,488 |
| Dec 18, 2017 | $191.32 | $192.24 | $188.36 | $190.46 | +0.18% | 2,408,093 |
| Dec 11, 2017 | $187.27 | $192.51 | $185.75 | $190.11 | +1.97% | 3,265,152 |
| Dec 4, 2017 | $182.88 | $188.85 | $180.95 | $186.43 | +3.09% | 4,125,870 |
| Nov 27, 2017 | $179.66 | $184.06 | $177.71 | $180.84 | +0.37% | 3,313,665 |
| Nov 20, 2017 | $178.48 | $182.83 | $176.96 | $180.18 | +0.83% | 1,798,930 |
| Nov 13, 2017 | $179.26 | $181.90 | $174.31 | $178.69 | -1.03% | 4,005,818 |
| Nov 6, 2017 | $178.67 | $181.14 | $174.71 | $180.55 | +0.98% | 4,551,432 |
| Oct 30, 2017 | $165.26 | $183.61 | $163.24 | $178.80 | +8.12% | 8,542,475 |
| Oct 23, 2017 | $164.69 | $166.27 | $163.01 | $165.37 | +0.42% | 3,668,809 |
| Oct 16, 2017 | $161.03 | $166.23 | $160.01 | $164.68 | +2.53% | 3,466,657 |
| Oct 9, 2017 | $160.79 | $164.68 | $159.86 | $160.62 | -0.09% | 3,006,462 |
| Oct 2, 2017 | $155.39 | $160.88 | $153.45 | $160.76 | +3.87% | 3,305,471 |
| Sep 25, 2017 | $153.41 | $155.67 | $152.13 | $154.77 | +0.72% | 3,504,139 |
| Sep 18, 2017 | $145.31 | $154.58 | $145.27 | $153.67 | +5.96% | 6,045,073 |
| Sep 11, 2017 | $145.44 | $147.70 | $143.01 | $145.02 | +0.46% | 6,529,540 |
| Sep 5, 2017 | $143.06 | $145.55 | $139.47 | $144.35 | +0.30% | 3,123,309 |
| Aug 28, 2017 | $142.73 | $145.07 | $141.20 | $143.92 | +1.05% | 3,499,867 |
| Aug 21, 2017 | $142.50 | $144.32 | $141.07 | $142.43 | -0.18% | 4,069,022 |
| Aug 14, 2017 | $140.11 | $145.00 | $139.90 | $142.69 | +2.42% | 4,315,494 |
| Aug 7, 2017 | $145.38 | $146.10 | $138.43 | $139.32 | -4.09% | 6,252,166 |
| Jul 31, 2017 | $152.57 | $157.40 | $143.82 | $145.26 | -4.47% | 5,710,589 |
| Jul 24, 2017 | $148.20 | $154.37 | $146.98 | $152.05 | +2.56% | 3,944,906 |
| Jul 17, 2017 | $149.66 | $150.19 | $145.66 | $148.25 | -0.52% | 3,650,377 |
| Jul 10, 2017 | $144.91 | $150.75 | $143.57 | $149.03 | +2.71% | 3,954,276 |
| Jul 3, 2017 | $144.88 | $146.67 | $143.29 | $145.10 | +0.62% | 2,455,989 |
| Jun 26, 2017 | $144.60 | $147.98 | $142.91 | $144.21 | +0.09% | 4,128,374 |
| Jun 19, 2017 | $145.22 | $145.80 | $139.55 | $144.08 | -0.23% | 3,687,993 |
| Jun 12, 2017 | $142.86 | $147.85 | $140.46 | $144.41 | +0.33% | 4,887,471 |
| Jun 5, 2017 | $148.18 | $151.73 | $142.81 | $143.94 | -2.97% | 6,090,455 |
| May 30, 2017 | $145.55 | $149.82 | $142.28 | $148.35 | +1.35% | 6,201,211 |
| May 22, 2017 | $135.70 | $147.17 | $135.28 | $146.37 | +7.80% | 5,248,553 |
| May 15, 2017 | $138.47 | $140.23 | $133.08 | $135.78 | -1.91% | 4,822,409 |
| May 8, 2017 | $133.50 | $140.58 | $132.04 | $138.43 | +3.77% | 7,683,455 |
| May 1, 2017 | $142.90 | $157.36 | $121.52 | $133.40 | -5.48% | 27,504,247 |
| Apr 24, 2017 | $149.64 | $151.96 | $140.00 | $141.14 | -4.42% | 10,121,025 |
| Apr 17, 2017 | $142.55 | $150.77 | $142.00 | $147.66 | +3.72% | 5,032,806 |
| Apr 10, 2017 | $145.75 | $147.99 | $142.30 | $142.36 | -2.67% | 4,316,327 |
| Apr 3, 2017 | $151.56 | $152.13 | $140.93 | $146.27 | -3.41% | 19,016,445 |
| Mar 27, 2017 | $155.00 | $158.00 | $146.76 | $151.43 | -3.49% | 11,552,788 |
| Mar 20, 2017 | $162.14 | $162.71 | $156.16 | $156.90 | -3.29% | 3,750,150 |
| Mar 13, 2017 | $160.25 | $164.65 | $156.97 | $162.23 | +1.27% | 4,326,204 |
| Mar 6, 2017 | $163.75 | $165.37 | $159.03 | $160.20 | -2.66% | 3,748,153 |
| Feb 27, 2017 | $167.71 | $171.78 | $162.28 | $164.58 | -2.44% | 6,586,169 |
| Feb 21, 2017 | $166.44 | $168.75 | $165.00 | $168.70 | +1.34% | 3,006,517 |
| Feb 13, 2017 | $169.47 | $169.95 | $164.91 | $166.47 | -1.44% | 3,262,448 |
| Feb 6, 2017 | $149.81 | $169.82 | $146.12 | $168.91 | +12.07% | 9,991,998 |
| Jan 30, 2017 | $146.94 | $151.12 | $145.38 | $150.72 | +1.71% | 5,022,228 |
| Jan 23, 2017 | $150.11 | $152.23 | $146.77 | $148.18 | -1.38% | 3,105,894 |
| Jan 17, 2017 | $149.99 | $152.84 | $149.30 | $150.25 | -0.29% | 2,909,465 |
| Jan 9, 2017 | $148.34 | $151.98 | $146.28 | $150.69 | +1.54% | 3,647,219 |
| Jan 3, 2017 | $143.65 | $150.26 | $142.62 | $148.40 | +4.86% | 3,233,946 |
| Dec 27, 2016 | $143.79 | $145.15 | $140.75 | $141.52 | -1.34% | 2,109,717 |
| Dec 19, 2016 | $147.42 | $147.42 | $140.80 | $143.44 | -3.11% | 6,109,784 |
| Dec 12, 2016 | $152.59 | $153.50 | $147.90 | $148.04 | -3.59% | 5,861,661 |
| Dec 5, 2016 | $146.81 | $154.50 | $146.07 | $153.56 | +5.54% | 4,557,343 |
| Nov 28, 2016 | $152.60 | $153.72 | $144.73 | $145.50 | -5.30% | 4,949,666 |
| Nov 21, 2016 | $151.71 | $154.42 | $150.10 | $153.65 | +2.30% | 4,148,247 |
| Nov 14, 2016 | $144.51 | $156.35 | $141.09 | $150.20 | – | 7,739,536 |
Seasonality
CPAY 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 | 6.2% | 2.1% | -3.7% | 3.6% | 0.6% | -0.0% | 3.9% | 1.8% | -3.5% | -2.3% | 6.3% | 0.9% |
| Months up | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.6% | 3.3% | -10.5% | 5.3% | 18.1% | -7.9% | 14.7% | 5.8% | -3.9% | 3.2% | ||
| 2025 | 12.4% | -3.5% | -5.0% | -6.7% | -0.1% | 2.1% | -2.6% | 0.8% | -11.5% | -9.6% | 13.6% | 1.7% |
| 2024 | 2.6% | -3.7% | 10.5% | -2.1% | -11.4% | -0.5% | 9.5% | 8.1% | -0.9% | 5.4% | 15.6% | -11.2% |
| 2023 | 13.7% | 2.9% | -1.8% | 1.5% | 5.9% | 10.8% | -0.9% | 9.2% | -6.0% | -11.8% | 6.8% | 17.5% |
| 2022 | 6.4% | -1.7% | 6.3% | 0.2% | -0.3% | -15.6% | 4.7% | -3.4% | -17.1% | 5.6% | 5.4% | -6.4% |
| 2021 | -11.0% | 14.2% | -3.1% | 7.1% | -4.6% | -6.7% | 0.8% | 2.0% | -0.8% | -5.3% | -16.3% | 8.1% |
| 2020 | 9.6% | -15.7% | -29.8% | 29.3% | 1.1% | 3.2% | 2.8% | -2.8% | -5.3% | -7.2% | 20.1% | 2.9% |
| 2019 | 8.7% | 15.6% | 5.7% | 5.8% | -1.1% | 8.8% | 1.2% | 5.0% | -3.9% | 2.6% | 4.3% | -6.3% |
| 2018 | 10.4% | -5.9% | 1.3% | 2.4% | -3.8% | 5.7% | 3.0% | -1.5% | 6.6% | -12.2% | -3.3% | -4.0% |
| 2017 | 4.2% | 15.3% | -10.9% | -6.8% | 2.2% | -0.1% | 5.4% | -5.5% | 7.7% | 6.8% | 10.0% | 5.8% |