Camden Property Trust (CPT) stock
CPTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 11/3012% above fair value
$100.69−0.25 (-0.25%)
Close on Oct 30, 2026Market cap $10.12BP/E 33.3Yield 4.17%
Price history
Camden Property Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$100.69
-0.25% on the day
52-week range
$95.30 – $119.81
-16.0% from the high
Change over 52 weeks
+1.3%
From $99.35 on Oct 30, 2025
Average volume
975,877
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.05 | $102.97 | $99.03 | $100.69 | -1.28% | 4,032,627 |
| Oct 19, 2026 | $98.11 | $103.48 | $97.25 | $102.00 | +3.46% | 4,985,475 |
| Oct 12, 2026 | $97.69 | $98.92 | $96.41 | $98.59 | +1.04% | 3,985,885 |
| Oct 5, 2026 | $96.01 | $99.06 | $95.30 | $97.58 | +1.69% | 4,307,805 |
| Sep 28, 2026 | $98.16 | $99.19 | $95.45 | $95.96 | -2.20% | 6,499,881 |
| Sep 21, 2026 | $99.20 | $100.16 | $96.89 | $98.12 | -1.01% | 7,184,947 |
| Sep 14, 2026 | $103.24 | $103.97 | $99.10 | $99.12 | -3.78% | 5,521,093 |
| Sep 8, 2026 | $105.69 | $106.54 | $102.09 | $103.01 | -2.54% | 4,145,596 |
| Aug 31, 2026 | $106.08 | $106.52 | $104.70 | $105.69 | -0.62% | 4,802,418 |
| Aug 24, 2026 | $107.96 | $109.39 | $105.64 | $106.35 | -1.15% | 3,629,146 |
| Aug 17, 2026 | $110.02 | $110.02 | $107.23 | $107.59 | -2.51% | 4,248,199 |
| Aug 10, 2026 | $111.50 | $111.50 | $107.38 | $110.36 | -1.40% | 3,875,776 |
| Aug 3, 2026 | $110.74 | $113.15 | $109.23 | $111.93 | +1.01% | 4,357,753 |
| Jul 27, 2026 | $113.55 | $116.84 | $108.96 | $110.81 | -2.57% | 6,681,503 |
| Jul 20, 2026 | $113.21 | $113.91 | $111.49 | $113.73 | +0.67% | 3,856,497 |
| Jul 13, 2026 | $113.55 | $115.64 | $111.47 | $112.97 | +0.01% | 6,186,703 |
| Jul 6, 2026 | $116.93 | $119.81 | $112.56 | $112.96 | -3.66% | 3,669,151 |
| Jun 29, 2026 | $115.96 | $117.56 | $113.88 | $117.25 | +0.81% | 3,549,084 |
| Jun 22, 2026 | $109.98 | $116.37 | $107.97 | $116.31 | +6.72% | 5,304,919 |
| Jun 15, 2026 | $114.67 | $115.48 | $108.54 | $108.99 | -5.21% | 6,975,236 |
| Jun 8, 2026 | $112.71 | $116.59 | $112.12 | $114.98 | +2.11% | 6,894,113 |
| Jun 1, 2026 | $106.00 | $113.57 | $104.97 | $112.60 | +5.67% | 6,120,051 |
| May 26, 2026 | $108.10 | $109.11 | $106.03 | $106.56 | -0.85% | 4,599,270 |
| May 18, 2026 | $102.94 | $108.00 | $102.78 | $107.47 | +4.76% | 5,325,412 |
| May 11, 2026 | $104.65 | $105.54 | $102.51 | $102.59 | -1.14% | 5,594,287 |
| May 4, 2026 | $103.93 | $106.04 | $103.08 | $103.77 | -0.65% | 6,321,997 |
| Apr 27, 2026 | $101.76 | $106.90 | $101.10 | $104.45 | +2.65% | 7,237,390 |
| Apr 20, 2026 | $102.97 | $104.95 | $100.72 | $101.75 | -1.60% | 4,599,119 |
| Apr 13, 2026 | $101.62 | $103.85 | $99.69 | $103.40 | +1.42% | 5,596,000 |
| Apr 6, 2026 | $100.76 | $102.71 | $100.36 | $101.95 | +1.18% | 6,052,317 |
| Mar 30, 2026 | $97.91 | $100.94 | $96.95 | $100.76 | +3.92% | 5,946,507 |
| Mar 23, 2026 | $99.00 | $99.68 | $96.53 | $96.96 | -0.41% | 6,664,013 |
| Mar 16, 2026 | $101.49 | $102.32 | $96.71 | $97.36 | -3.23% | 5,691,430 |
| Mar 9, 2026 | $105.28 | $105.91 | $100.39 | $100.61 | -5.56% | 4,618,178 |
| Mar 2, 2026 | $108.26 | $109.48 | $105.64 | $106.53 | -1.67% | 4,447,869 |
| Feb 23, 2026 | $107.87 | $110.90 | $107.40 | $108.34 | +1.06% | 4,928,699 |
| Feb 17, 2026 | $109.44 | $109.64 | $107.12 | $107.20 | -1.23% | 3,516,132 |
| Feb 9, 2026 | $106.72 | $112.50 | $105.98 | $108.53 | +1.78% | 7,052,349 |
| Feb 2, 2026 | $108.96 | $110.21 | $104.85 | $106.63 | -2.22% | 8,745,974 |
| Jan 26, 2026 | $108.06 | $109.55 | $106.62 | $109.05 | +1.10% | 6,867,129 |
| Jan 20, 2026 | $108.60 | $109.18 | $106.12 | $107.86 | -1.50% | 3,727,358 |
| Jan 12, 2026 | $109.01 | $110.14 | $105.69 | $109.50 | +0.64% | 7,127,970 |
| Jan 5, 2026 | $109.99 | $111.61 | $107.40 | $108.80 | -1.24% | 8,381,043 |
| Dec 29, 2025 | $109.66 | $110.86 | $108.85 | $110.17 | +0.83% | 3,687,803 |
| Dec 22, 2025 | $107.11 | $109.27 | $106.51 | $109.26 | +1.85% | 3,658,021 |
| Dec 15, 2025 | $104.75 | $108.79 | $103.40 | $107.28 | +2.93% | 11,973,764 |
| Dec 8, 2025 | $103.54 | $105.25 | $101.59 | $104.23 | +0.34% | 5,192,714 |
| Dec 1, 2025 | $105.97 | $106.97 | $103.46 | $103.88 | -2.31% | 4,178,716 |
| Nov 24, 2025 | $104.98 | $106.98 | $104.08 | $106.34 | +1.05% | 10,650,058 |
| Nov 17, 2025 | $103.09 | $105.80 | $101.47 | $105.23 | +2.50% | 6,604,691 |
| Nov 10, 2025 | $101.30 | $103.93 | $101.04 | $102.66 | +0.86% | 6,508,101 |
| Nov 3, 2025 | $98.31 | $102.33 | $97.88 | $101.78 | +2.31% | 10,115,047 |
| Oct 27, 2025 | $104.79 | $104.93 | $97.17 | $99.48 | -5.31% | 7,869,887 |
| Oct 20, 2025 | $102.54 | $105.96 | $102.51 | $105.06 | +2.60% | 4,847,491 |
| Oct 13, 2025 | $101.56 | $103.47 | $100.62 | $102.40 | +0.72% | 5,287,495 |
| Oct 6, 2025 | $104.69 | $104.97 | $100.60 | $101.67 | -2.43% | 3,862,464 |
| Sep 29, 2025 | $106.70 | $107.11 | $104.14 | $104.20 | -2.62% | 4,155,966 |
| Sep 22, 2025 | $107.86 | $108.60 | $105.89 | $107.00 | -0.88% | 3,702,736 |
| Sep 15, 2025 | $109.83 | $109.91 | $106.18 | $107.95 | -1.42% | 5,559,102 |
| Sep 8, 2025 | $110.00 | $112.26 | $108.66 | $109.51 | -1.66% | 3,927,059 |
| Sep 2, 2025 | $111.06 | $112.27 | $107.95 | $111.36 | -0.55% | 3,304,846 |
| Aug 25, 2025 | $109.39 | $112.20 | $108.36 | $111.98 | +2.32% | 4,155,452 |
| Aug 18, 2025 | $107.09 | $110.00 | $105.76 | $109.44 | +2.45% | 4,395,220 |
| Aug 11, 2025 | $105.50 | $107.24 | $103.38 | $106.82 | +1.23% | 4,365,327 |
| Aug 4, 2025 | $107.15 | $108.33 | $105.28 | $105.52 | -1.34% | 4,818,189 |
| Jul 28, 2025 | $113.49 | $114.84 | $106.47 | $106.95 | -5.80% | 6,730,909 |
| Jul 21, 2025 | $114.16 | $115.91 | $112.60 | $113.54 | -0.34% | 3,739,512 |
| Jul 14, 2025 | $113.76 | $115.07 | $112.15 | $113.93 | +0.15% | 3,210,603 |
| Jul 7, 2025 | $113.66 | $115.53 | $111.91 | $113.76 | -0.22% | 4,006,917 |
| Jun 30, 2025 | $112.72 | $114.65 | $110.81 | $114.01 | +0.22% | 6,155,304 |
| Jun 23, 2025 | $115.98 | $117.50 | $112.56 | $113.76 | -1.58% | 5,534,250 |
| Jun 16, 2025 | $116.57 | $117.48 | $114.95 | $115.59 | -0.46% | 3,450,995 |
| Jun 9, 2025 | $115.71 | $119.00 | $115.08 | $116.12 | +0.25% | 4,471,365 |
| Jun 2, 2025 | $116.52 | $118.36 | $114.71 | $115.83 | -1.41% | 4,234,157 |
| May 26, 2025 | $114.22 | $117.83 | $111.90 | $117.49 | +3.95% | 4,826,615 |
| May 19, 2025 | $118.24 | $119.74 | $111.90 | $113.03 | -5.52% | 4,314,675 |
| May 12, 2025 | $119.06 | $119.89 | $115.00 | $119.63 | +1.40% | 4,915,175 |
| May 5, 2025 | $120.54 | $121.33 | $117.07 | $117.98 | -2.39% | 4,842,493 |
| Apr 28, 2025 | $113.68 | $121.28 | $111.34 | $120.87 | +6.03% | 6,148,845 |
| Apr 21, 2025 | $111.10 | $116.01 | $109.52 | $114.00 | +1.53% | 4,098,313 |
| Apr 14, 2025 | $108.94 | $113.48 | $108.69 | $112.28 | +4.03% | 3,506,568 |
| Apr 7, 2025 | $108.51 | $112.75 | $102.35 | $107.93 | -2.26% | 9,210,586 |
| Mar 31, 2025 | $122.04 | $124.32 | $110.27 | $110.43 | -9.71% | 6,716,079 |
| Mar 24, 2025 | $119.86 | $123.83 | $119.48 | $122.30 | +2.59% | 4,229,842 |
| Mar 17, 2025 | $117.57 | $120.78 | $117.41 | $119.21 | +0.95% | 4,875,848 |
| Mar 10, 2025 | $122.79 | $124.60 | $116.11 | $118.09 | -2.80% | 5,103,654 |
| Mar 3, 2025 | $123.86 | $126.55 | $120.82 | $121.49 | -2.07% | 5,010,947 |
| Feb 24, 2025 | $120.07 | $125.31 | $119.54 | $124.06 | +3.48% | 5,440,497 |
| Feb 18, 2025 | $118.97 | $121.50 | $117.56 | $119.89 | +0.69% | 3,589,760 |
| Feb 10, 2025 | $118.89 | $120.77 | $116.69 | $119.07 | -0.08% | 4,995,640 |
| Feb 3, 2025 | $113.20 | $121.12 | $111.42 | $119.16 | +4.79% | 5,131,181 |
| Jan 27, 2025 | $111.34 | $114.79 | $110.16 | $113.71 | +2.77% | 4,097,365 |
| Jan 21, 2025 | $113.01 | $114.10 | $108.80 | $110.64 | -1.74% | 3,385,685 |
| Jan 13, 2025 | $108.92 | $115.60 | $108.92 | $112.60 | +3.15% | 3,710,356 |
| Jan 6, 2025 | $116.80 | $117.02 | $108.46 | $109.16 | -6.76% | 4,470,722 |
| Dec 30, 2024 | $114.33 | $117.20 | $113.20 | $117.07 | +1.60% | 1,949,879 |
| Dec 23, 2024 | $114.32 | $116.69 | $113.86 | $115.23 | +0.28% | 1,330,213 |
| Dec 16, 2024 | $119.91 | $122.08 | $112.41 | $114.91 | -4.38% | 4,635,160 |
| Dec 9, 2024 | $121.52 | $123.29 | $119.52 | $120.17 | -1.42% | 3,852,795 |
| Dec 2, 2024 | $125.01 | $125.10 | $120.25 | $121.90 | -3.10% | 2,706,454 |
| Nov 25, 2024 | $124.00 | $127.65 | $123.44 | $125.80 | +2.36% | 2,833,249 |
| Nov 18, 2024 | $118.97 | $123.34 | $118.70 | $122.90 | +2.61% | 2,964,200 |
| Nov 11, 2024 | $121.51 | $123.76 | $118.79 | $119.77 | -1.62% | 4,529,305 |
| Nov 4, 2024 | $114.07 | $122.82 | $114.00 | $121.74 | +7.04% | 4,858,258 |
| Oct 28, 2024 | $119.08 | $119.98 | $109.24 | $113.73 | -3.85% | 6,313,183 |
| Oct 21, 2024 | $120.25 | $121.73 | $117.20 | $118.29 | -2.03% | 4,502,126 |
| Oct 14, 2024 | $118.81 | $121.58 | $118.42 | $120.74 | +1.20% | 4,129,478 |
| Oct 7, 2024 | $120.10 | $120.70 | $118.27 | $119.31 | -1.28% | 3,457,810 |
| Sep 30, 2024 | $122.23 | $124.24 | $119.31 | $120.86 | -2.30% | 3,852,699 |
| Sep 23, 2024 | $126.31 | $127.69 | $123.59 | $123.71 | -1.20% | 4,384,788 |
| Sep 16, 2024 | $126.42 | $127.38 | $123.40 | $125.21 | -0.31% | 8,207,208 |
| Sep 9, 2024 | $121.99 | $125.72 | $121.08 | $125.60 | +2.81% | 8,176,569 |
| Sep 3, 2024 | $124.92 | $127.23 | $120.74 | $122.17 | -2.42% | 5,520,364 |
| Aug 26, 2024 | $124.04 | $125.35 | $121.54 | $125.20 | +2.12% | 3,686,263 |
| Aug 19, 2024 | $120.06 | $123.55 | $118.61 | $122.60 | +2.47% | 2,954,530 |
| Aug 12, 2024 | $120.67 | $120.97 | $118.56 | $119.64 | +0.26% | 3,766,649 |
| Aug 5, 2024 | $116.61 | $120.14 | $114.61 | $119.33 | +0.96% | 4,198,934 |
| Jul 29, 2024 | $113.17 | $121.29 | $110.51 | $118.20 | +4.59% | 8,128,619 |
| Jul 22, 2024 | $113.03 | $114.44 | $109.60 | $113.01 | +0.32% | 3,611,148 |
| Jul 15, 2024 | $109.32 | $115.66 | $108.77 | $112.65 | +3.68% | 3,487,732 |
| Jul 8, 2024 | $107.86 | $111.69 | $106.89 | $108.65 | +0.86% | 3,315,445 |
| Jul 1, 2024 | $108.77 | $110.15 | $107.34 | $107.72 | -1.27% | 2,073,616 |
| Jun 24, 2024 | $109.78 | $111.93 | $108.36 | $109.11 | -0.54% | 3,746,327 |
| Jun 17, 2024 | $107.37 | $111.20 | $106.29 | $109.70 | +1.54% | 3,437,251 |
| Jun 10, 2024 | $106.51 | $108.98 | $106.13 | $108.04 | +1.27% | 3,387,284 |
| Jun 3, 2024 | $103.60 | $107.47 | $102.57 | $106.69 | +3.94% | 3,742,414 |
| May 28, 2024 | $103.94 | $104.29 | $98.35 | $102.65 | -0.92% | 4,008,488 |
| May 20, 2024 | $106.39 | $106.75 | $103.35 | $103.60 | -2.72% | 4,313,192 |
| May 13, 2024 | $107.06 | $108.61 | $106.04 | $106.50 | -0.13% | 3,742,498 |
| May 6, 2024 | $106.67 | $108.17 | $103.66 | $106.64 | +1.48% | 4,739,538 |
| Apr 29, 2024 | $100.43 | $105.36 | $98.00 | $105.08 | +5.48% | 6,154,310 |
| Apr 22, 2024 | $96.40 | $100.21 | $95.99 | $99.62 | +3.46% | 3,915,691 |
| Apr 15, 2024 | $98.52 | $98.77 | $94.75 | $96.29 | -1.68% | 3,221,355 |
| Apr 8, 2024 | $98.11 | $104.89 | $97.23 | $97.94 | +1.37% | 6,761,208 |
| Apr 1, 2024 | $98.41 | $98.67 | $94.76 | $96.62 | -1.81% | 3,809,317 |
| Mar 25, 2024 | $98.58 | $99.04 | $96.19 | $98.40 | +0.18% | 4,648,800 |
| Mar 18, 2024 | $98.45 | $100.87 | $96.23 | $98.22 | -0.27% | 4,941,533 |
| Mar 11, 2024 | $101.17 | $102.00 | $96.84 | $98.49 | -2.65% | 6,251,929 |
| Mar 4, 2024 | $95.00 | $101.26 | $92.99 | $101.17 | +5.61% | 7,747,254 |
| Feb 26, 2024 | $94.67 | $95.87 | $92.26 | $95.80 | +1.00% | 5,106,750 |
| Feb 20, 2024 | $95.26 | $95.82 | $94.08 | $94.85 | -1.36% | 3,324,340 |
| Feb 12, 2024 | $93.67 | $97.71 | $90.50 | $96.16 | +2.89% | 5,097,043 |
| Feb 5, 2024 | $95.55 | $95.69 | $92.88 | $93.46 | -3.22% | 5,777,958 |
| Jan 29, 2024 | $95.80 | $98.64 | $92.51 | $96.57 | +0.86% | 11,010,870 |
| Jan 22, 2024 | $98.98 | $99.87 | $94.78 | $95.75 | -3.03% | 4,760,183 |
| Jan 16, 2024 | $99.00 | $100.16 | $95.16 | $98.74 | -0.48% | 5,314,563 |
| Jan 8, 2024 | $97.74 | $100.69 | $97.30 | $99.22 | +1.05% | 4,209,950 |
| Jan 2, 2024 | $99.16 | $100.60 | $96.30 | $98.19 | -1.11% | 3,456,414 |
| Dec 26, 2023 | $98.09 | $100.51 | $97.76 | $99.29 | +1.53% | 3,019,999 |
| Dec 18, 2023 | $99.47 | $100.20 | $96.39 | $97.79 | -1.17% | 6,501,565 |
| Dec 11, 2023 | $93.25 | $102.40 | $92.78 | $98.95 | +5.66% | 6,272,124 |
| Dec 4, 2023 | $91.83 | $94.53 | $91.41 | $93.65 | +1.11% | 4,573,400 |
| Nov 27, 2023 | $88.67 | $93.18 | $87.61 | $92.62 | +4.38% | 6,693,918 |
| Nov 20, 2023 | $87.09 | $88.90 | $86.50 | $88.73 | +1.58% | 3,490,832 |
| Nov 13, 2023 | $87.81 | $92.09 | $85.30 | $87.35 | -1.23% | 6,480,871 |
| Nov 6, 2023 | $89.78 | $90.00 | $86.25 | $88.44 | -2.35% | 3,708,315 |
| Oct 30, 2023 | $84.85 | $92.49 | $82.81 | $90.57 | +7.85% | 6,333,737 |
| Oct 23, 2023 | $92.07 | $93.75 | $83.39 | $83.98 | -9.55% | 7,257,696 |
| Oct 16, 2023 | $97.10 | $97.94 | $92.76 | $92.85 | -3.75% | 4,564,712 |
| Oct 9, 2023 | $95.12 | $98.30 | $95.12 | $96.47 | +0.71% | 3,557,910 |
| Oct 2, 2023 | $94.14 | $96.09 | $91.82 | $95.79 | +1.28% | 3,782,172 |
| Sep 25, 2023 | $97.37 | $97.79 | $94.10 | $94.58 | -3.44% | 3,257,967 |
| Sep 18, 2023 | $102.82 | $103.44 | $97.82 | $97.95 | -4.78% | 2,600,732 |
| Sep 11, 2023 | $103.08 | $104.00 | $101.18 | $102.87 | -0.12% | 3,527,189 |
| Sep 5, 2023 | $106.57 | $106.92 | $102.01 | $102.99 | -3.51% | 2,669,938 |
| Aug 28, 2023 | $107.55 | $109.11 | $106.17 | $106.74 | -0.39% | 2,558,298 |
| Aug 21, 2023 | $105.92 | $108.40 | $104.56 | $107.16 | +0.91% | 2,376,788 |
| Aug 14, 2023 | $107.64 | $107.91 | $104.88 | $106.19 | -1.55% | 3,419,670 |
| Aug 7, 2023 | $108.89 | $110.22 | $107.00 | $107.86 | -0.63% | 3,767,830 |
| Jul 31, 2023 | $108.82 | $111.32 | $104.42 | $108.54 | +0.03% | 6,112,391 |
| Jul 24, 2023 | $112.90 | $114.04 | $108.25 | $108.51 | -3.89% | 4,258,486 |
| Jul 17, 2023 | $111.47 | $113.21 | $109.74 | $112.90 | +0.85% | 2,853,495 |
| Jul 10, 2023 | $108.18 | $112.72 | $107.76 | $111.95 | +2.91% | 2,495,013 |
| Jul 3, 2023 | $108.57 | $111.34 | $106.42 | $108.78 | -0.08% | 1,795,042 |
| Jun 26, 2023 | $105.93 | $109.85 | $105.93 | $108.87 | +2.84% | 4,505,881 |
| Jun 20, 2023 | $112.73 | $112.73 | $105.65 | $105.86 | -6.41% | 3,831,438 |
| Jun 12, 2023 | $112.99 | $113.57 | $110.64 | $113.11 | -0.11% | 3,674,644 |
| Jun 5, 2023 | $107.21 | $114.04 | $107.06 | $113.24 | +5.22% | 4,067,610 |
| May 30, 2023 | $104.36 | $108.03 | $102.65 | $107.62 | +3.56% | 3,873,149 |
| May 22, 2023 | $106.45 | $107.46 | $101.74 | $103.92 | -2.42% | 3,506,700 |
| May 15, 2023 | $108.18 | $112.00 | $105.47 | $106.50 | -3.62% | 3,613,253 |
| May 8, 2023 | $109.67 | $111.73 | $108.81 | $110.50 | +0.14% | 3,082,714 |
| May 1, 2023 | $109.95 | $112.21 | $107.99 | $110.35 | +0.27% | 3,995,115 |
| Apr 24, 2023 | $107.22 | $110.44 | $103.86 | $110.05 | +3.05% | 3,352,696 |
| Apr 17, 2023 | $103.73 | $107.56 | $103.67 | $106.79 | +3.24% | 3,581,421 |
| Apr 10, 2023 | $103.81 | $106.07 | $102.54 | $103.44 | -1.07% | 3,896,781 |
| Apr 3, 2023 | $104.80 | $106.05 | $102.80 | $104.56 | -0.27% | 2,438,511 |
| Mar 27, 2023 | $100.53 | $104.95 | $98.85 | $104.84 | +4.96% | 3,935,705 |
| Mar 20, 2023 | $101.91 | $104.02 | $97.74 | $99.89 | -1.80% | 5,411,310 |
| Mar 13, 2023 | $106.37 | $110.37 | $101.34 | $101.72 | -4.85% | 6,068,532 |
| Mar 6, 2023 | $116.94 | $117.84 | $105.78 | $106.91 | -7.94% | 4,653,591 |
| Feb 27, 2023 | $117.83 | $117.89 | $111.27 | $116.13 | -0.26% | 4,580,227 |
| Feb 21, 2023 | $119.74 | $119.74 | $115.30 | $116.43 | -3.02% | 2,254,706 |
| Feb 13, 2023 | $123.11 | $124.45 | $117.72 | $120.05 | -2.26% | 5,682,884 |
| Feb 6, 2023 | $120.06 | $124.95 | $119.55 | $122.82 | +0.89% | 4,140,459 |
| Jan 30, 2023 | $120.84 | $127.60 | $119.37 | $121.74 | +0.07% | 5,303,610 |
| Jan 23, 2023 | $114.60 | $122.22 | $113.73 | $121.65 | +6.08% | 4,449,851 |
| Jan 17, 2023 | $118.27 | $119.55 | $113.06 | $114.68 | -2.77% | 2,704,649 |
| Jan 9, 2023 | $113.46 | $119.60 | $112.50 | $117.95 | +3.46% | 4,184,330 |
| Jan 3, 2023 | $112.62 | $114.35 | $108.60 | $114.00 | +1.89% | 4,180,475 |
| Dec 27, 2022 | $111.36 | $113.53 | $109.79 | $111.88 | +0.51% | 2,251,222 |
| Dec 19, 2022 | $111.98 | $111.98 | $108.59 | $111.31 | -0.79% | 3,350,964 |
| Dec 12, 2022 | $115.79 | $120.00 | $110.47 | $112.20 | -3.28% | 5,458,905 |
| Dec 5, 2022 | $118.77 | $118.77 | $113.58 | $116.00 | -3.24% | 5,147,515 |
| Nov 28, 2022 | $117.55 | $122.27 | $114.67 | $119.88 | +1.48% | 4,475,874 |
| Nov 21, 2022 | $114.28 | $118.35 | $114.04 | $118.13 | +2.88% | 2,414,629 |
| Nov 14, 2022 | $114.90 | $116.08 | $111.82 | $114.82 | -0.36% | 5,456,637 |
| Nov 7, 2022 | $112.11 | $117.00 | $108.47 | $115.23 | +3.35% | 3,618,420 |
| Oct 31, 2022 | $114.38 | $116.67 | $107.90 | $111.50 | -3.03% | 5,029,026 |
| Oct 24, 2022 | $115.16 | $117.47 | $110.75 | $114.98 | +0.96% | 5,797,563 |
| Oct 17, 2022 | $112.98 | $118.46 | $110.77 | $113.89 | +2.90% | 3,849,705 |
| Oct 10, 2022 | $113.50 | $115.93 | $109.66 | $110.68 | -2.05% | 4,485,220 |
| Oct 3, 2022 | $121.29 | $124.35 | $112.40 | $113.00 | -5.40% | 4,416,824 |
| Sep 26, 2022 | $121.27 | $121.45 | $116.77 | $119.45 | -2.05% | 5,250,670 |
| Sep 19, 2022 | $127.52 | $128.49 | $120.92 | $121.95 | -5.47% | 4,190,603 |
| Sep 12, 2022 | $135.20 | $136.02 | $127.09 | $129.00 | -4.33% | 4,096,744 |
| Sep 6, 2022 | $127.34 | $135.52 | $127.34 | $134.84 | +6.43% | 3,735,065 |
| Aug 29, 2022 | $134.37 | $134.37 | $125.80 | $126.69 | -5.95% | 4,622,563 |
| Aug 22, 2022 | $141.32 | $141.56 | $134.66 | $134.70 | -5.34% | 3,150,570 |
| Aug 15, 2022 | $145.83 | $147.72 | $141.99 | $142.30 | -2.35% | 2,839,526 |
| Aug 8, 2022 | $138.36 | $145.73 | $137.63 | $145.72 | +6.15% | 3,209,560 |
| Aug 1, 2022 | $140.49 | $140.81 | $133.74 | $137.28 | -2.71% | 5,297,921 |
| Jul 25, 2022 | $135.89 | $142.23 | $134.09 | $141.10 | +3.87% | 3,630,941 |
| Jul 18, 2022 | $132.64 | $136.59 | $130.55 | $135.84 | +2.85% | 2,259,520 |
| Jul 11, 2022 | $132.53 | $134.13 | $129.85 | $132.08 | -0.50% | 2,826,342 |
| Jul 5, 2022 | $135.35 | $136.26 | $131.05 | $132.74 | -2.44% | 2,006,147 |
| Jun 27, 2022 | $134.74 | $137.95 | $132.21 | $136.06 | +0.70% | 3,106,152 |
| Jun 21, 2022 | $129.09 | $135.48 | $129.09 | $135.11 | +5.08% | 3,846,652 |
| Jun 13, 2022 | $130.69 | $131.29 | $125.17 | $128.58 | -3.46% | 7,351,177 |
| Jun 6, 2022 | $144.32 | $144.32 | $132.57 | $133.19 | -7.22% | 3,699,179 |
| May 31, 2022 | $143.88 | $144.83 | $140.67 | $143.56 | -0.98% | 4,286,817 |
| May 23, 2022 | $139.65 | $145.32 | $137.31 | $144.98 | +4.57% | 3,407,734 |
| May 16, 2022 | $145.98 | $146.90 | $136.71 | $138.64 | -5.03% | 5,066,399 |
| May 9, 2022 | $147.80 | $148.48 | $140.84 | $145.99 | -1.90% | 3,947,210 |
| May 2, 2022 | $157.64 | $158.57 | $147.00 | $148.81 | -5.15% | 4,628,496 |
| Apr 25, 2022 | $166.73 | $166.86 | $156.80 | $156.89 | -6.09% | 5,500,068 |
| Apr 18, 2022 | $164.28 | $172.34 | $162.25 | $167.07 | +1.49% | 4,439,397 |
| Apr 11, 2022 | $168.06 | $169.54 | $163.65 | $164.62 | -2.13% | 3,344,436 |
| Apr 4, 2022 | $171.97 | $175.69 | $167.00 | $168.21 | -1.98% | 7,188,445 |
| Mar 28, 2022 | $166.02 | $172.11 | $164.80 | $171.60 | +4.16% | 28,918,491 |
| Mar 21, 2022 | $165.28 | $166.21 | $161.40 | $164.75 | 0.00% | 5,105,355 |
| Mar 14, 2022 | $167.05 | $168.40 | $162.89 | $164.75 | -0.85% | 4,561,616 |
| Mar 7, 2022 | $171.81 | $173.85 | $165.61 | $166.17 | -3.60% | 3,786,459 |
| Feb 28, 2022 | $165.63 | $172.63 | $162.74 | $172.37 | +2.55% | 3,940,495 |
| Feb 22, 2022 | $160.89 | $168.10 | $158.70 | $168.09 | +3.82% | 3,244,498 |
| Feb 14, 2022 | $166.22 | $167.32 | $160.58 | $161.90 | -2.43% | 3,564,286 |
| Feb 7, 2022 | $166.09 | $168.58 | $160.68 | $165.94 | -0.18% | 6,213,030 |
| Jan 31, 2022 | $157.78 | $168.23 | $156.95 | $166.24 | +5.00% | 4,822,909 |
| Jan 24, 2022 | $156.76 | $158.37 | $149.65 | $158.33 | +0.41% | 5,790,395 |
| Jan 18, 2022 | $164.86 | $166.76 | $157.50 | $157.68 | -4.78% | 2,669,889 |
| Jan 10, 2022 | $165.93 | $170.22 | $162.68 | $165.59 | -0.78% | 4,425,355 |
| Jan 3, 2022 | $178.80 | $179.35 | $166.63 | $166.89 | -6.60% | 3,138,233 |
| Dec 27, 2021 | $173.36 | $180.37 | $172.90 | $178.68 | +2.99% | 2,148,902 |
| Dec 20, 2021 | $170.04 | $175.51 | $169.33 | $173.49 | +1.10% | 2,417,627 |
| Dec 13, 2021 | $173.19 | $177.45 | $170.73 | $171.61 | -1.20% | 4,283,463 |
| Dec 6, 2021 | $168.42 | $174.74 | $168.42 | $173.69 | +3.83% | 3,870,725 |
| Nov 29, 2021 | $168.01 | $171.56 | $162.48 | $167.28 | +0.18% | 4,479,564 |
| Nov 22, 2021 | $166.24 | $171.17 | $164.75 | $166.98 | +0.44% | 2,130,688 |
| Nov 15, 2021 | $165.30 | $167.95 | $160.53 | $166.25 | +0.36% | 2,516,391 |
| Nov 8, 2021 | $161.77 | $167.32 | $159.89 | $165.65 | +2.65% | 2,216,381 |
| Nov 1, 2021 | $163.32 | $164.20 | $157.59 | $161.38 | -1.05% | 2,616,304 |
| Oct 25, 2021 | $159.41 | $164.24 | $156.47 | $163.10 | +2.55% | 2,669,923 |
| Oct 18, 2021 | $156.56 | $159.82 | $155.90 | $159.05 | +1.36% | 1,815,139 |
| Oct 11, 2021 | $150.50 | $159.43 | $149.54 | $156.91 | +4.04% | 2,708,844 |
| Oct 4, 2021 | $149.19 | $153.94 | $147.20 | $150.81 | +0.85% | 2,508,483 |
| Sep 27, 2021 | $151.17 | $151.45 | $145.41 | $149.54 | -0.14% | 2,950,957 |
| Sep 20, 2021 | $146.99 | $152.77 | $146.12 | $149.75 | +0.94% | 3,344,741 |
| Sep 13, 2021 | $150.31 | $152.75 | $148.33 | $148.35 | -0.99% | 3,256,498 |
| Sep 7, 2021 | $153.44 | $154.05 | $149.03 | $149.83 | -2.35% | 3,645,707 |
| Aug 30, 2021 | $147.41 | $153.84 | $146.18 | $153.44 | +4.55% | 5,280,789 |
| Aug 23, 2021 | $146.87 | $147.74 | $141.70 | $146.76 | +0.04% | 3,311,343 |
| Aug 16, 2021 | $145.88 | $147.62 | $144.88 | $146.70 | +0.48% | 2,070,423 |
| Aug 9, 2021 | $147.30 | $147.30 | $142.74 | $146.00 | -1.26% | 2,849,035 |
| Aug 2, 2021 | $150.25 | $151.48 | $147.12 | $147.87 | -1.02% | 2,839,665 |
| Jul 26, 2021 | $147.05 | $152.63 | $145.15 | $149.39 | +1.47% | 2,987,252 |
| Jul 19, 2021 | $143.32 | $147.85 | $141.41 | $147.23 | +2.23% | 2,522,709 |
| Jul 12, 2021 | $140.91 | $144.55 | $140.21 | $144.02 | +2.01% | 2,608,996 |
| Jul 6, 2021 | $134.20 | $141.20 | $132.82 | $141.18 | +5.18% | 2,390,007 |
| Jun 28, 2021 | $135.27 | $135.38 | $132.26 | $134.23 | -0.73% | 2,359,919 |
| Jun 21, 2021 | $133.35 | $136.01 | $132.76 | $135.22 | +1.97% | 3,224,609 |
| Jun 14, 2021 | $134.20 | $135.44 | $132.51 | $132.61 | -1.96% | 3,575,432 |
| Jun 7, 2021 | $129.82 | $135.64 | $129.33 | $135.26 | +4.71% | 5,732,864 |
| Jun 1, 2021 | $125.72 | $129.98 | $125.11 | $129.18 | +3.03% | 5,097,356 |
| May 24, 2021 | $123.61 | $126.72 | $123.51 | $125.38 | +2.01% | 3,658,537 |
| May 17, 2021 | $122.92 | $123.79 | $120.13 | $122.91 | +0.52% | 3,284,375 |
| May 10, 2021 | $123.32 | $124.69 | $119.45 | $122.27 | -0.34% | 3,605,971 |
| May 3, 2021 | $121.36 | $122.80 | $117.07 | $122.69 | +1.83% | 2,433,170 |
| Apr 26, 2021 | $118.75 | $120.73 | $118.16 | $120.48 | +1.49% | 3,470,790 |
| Apr 19, 2021 | $116.41 | $121.42 | $115.77 | $118.71 | +2.29% | 3,987,795 |
| Apr 12, 2021 | $112.67 | $116.31 | $111.41 | $116.05 | +3.31% | 2,706,020 |
| Apr 5, 2021 | $111.82 | $113.50 | $109.23 | $112.33 | +0.96% | 3,442,714 |
| Mar 29, 2021 | $112.72 | $113.05 | $109.65 | $111.26 | -1.58% | 2,643,605 |
| Mar 22, 2021 | $106.68 | $113.22 | $106.68 | $113.05 | +5.63% | 2,747,378 |
| Mar 15, 2021 | $107.33 | $111.05 | $106.42 | $107.02 | +0.38% | 4,587,447 |
| Mar 8, 2021 | $103.24 | $106.77 | $101.73 | $106.61 | +3.82% | 3,419,600 |
| Mar 1, 2021 | $106.00 | $106.73 | $99.70 | $102.69 | -1.40% | 4,383,381 |
| Feb 22, 2021 | $102.90 | $108.19 | $102.90 | $104.15 | -0.93% | 4,338,051 |
| Feb 16, 2021 | $106.46 | $107.25 | $103.62 | $105.13 | -1.32% | 2,219,111 |
| Feb 8, 2021 | $101.68 | $108.04 | $100.13 | $106.54 | +4.66% | 4,896,867 |
| Feb 1, 2021 | $102.85 | $106.09 | $100.40 | $101.80 | -0.34% | 4,339,490 |
| Jan 25, 2021 | $102.17 | $104.79 | $100.19 | $102.15 | -0.39% | 2,322,888 |
| Jan 19, 2021 | $100.79 | $102.91 | $99.25 | $102.55 | +1.96% | 1,923,574 |
| Jan 11, 2021 | $96.10 | $101.32 | $95.02 | $100.58 | +3.92% | 3,398,496 |
| Jan 4, 2021 | $99.78 | $100.15 | $94.59 | $96.79 | -3.13% | 3,137,756 |
| Dec 28, 2020 | $99.02 | $100.24 | $97.44 | $99.92 | +1.24% | 1,754,677 |
| Dec 21, 2020 | $94.87 | $99.34 | $94.73 | $98.70 | +2.30% | 2,011,618 |
| Dec 14, 2020 | $96.52 | $101.25 | $95.25 | $96.48 | +0.54% | 3,793,563 |
| Dec 7, 2020 | $100.13 | $101.64 | $95.10 | $95.96 | -4.74% | 2,526,993 |
| Nov 30, 2020 | $97.16 | $102.23 | $96.91 | $100.74 | +3.07% | 5,999,645 |
| Nov 23, 2020 | $100.55 | $100.84 | $96.40 | $97.74 | -1.97% | 2,758,011 |
| Nov 16, 2020 | $102.70 | $103.88 | $96.28 | $99.70 | -0.61% | 4,097,791 |
| Nov 9, 2020 | $102.89 | $110.00 | $97.49 | $100.31 | +4.93% | 5,262,606 |
| Nov 2, 2020 | $92.80 | $99.01 | $91.88 | $95.60 | +3.64% | 3,371,976 |
| Oct 26, 2020 | $91.78 | $93.07 | $86.78 | $92.24 | -0.16% | 5,011,125 |
| Oct 19, 2020 | $92.81 | $93.16 | $90.68 | $92.39 | +0.23% | 2,657,610 |
| Oct 12, 2020 | $96.57 | $97.67 | $91.83 | $92.18 | -4.30% | 3,208,291 |
| Oct 5, 2020 | $95.59 | $98.99 | $94.47 | $96.32 | +1.56% | 3,359,340 |
| Sep 28, 2020 | $91.79 | $95.23 | $88.10 | $94.84 | +4.98% | 3,440,258 |
| Sep 21, 2020 | $87.51 | $90.36 | $86.19 | $90.34 | +1.54% | 5,067,594 |
| Sep 14, 2020 | $90.38 | $93.93 | $88.80 | $88.97 | -0.81% | 4,375,917 |
| Sep 8, 2020 | $92.19 | $93.18 | $88.44 | $89.70 | -3.75% | 3,286,109 |
| Aug 31, 2020 | $90.60 | $94.20 | $89.36 | $93.19 | +2.32% | 4,036,827 |
| Aug 24, 2020 | $87.67 | $91.11 | $85.74 | $91.08 | +3.90% | 2,896,353 |
| Aug 17, 2020 | $88.25 | $89.14 | $85.78 | $87.66 | -0.59% | 2,526,713 |
| Aug 10, 2020 | $88.95 | $90.99 | $87.38 | $88.18 | -0.81% | 3,122,549 |
| Aug 3, 2020 | $90.55 | $90.69 | $87.26 | $88.90 | -2.10% | 3,360,033 |
| Jul 27, 2020 | $89.17 | $93.23 | $87.69 | $90.81 | +1.43% | 4,602,672 |
| Jul 20, 2020 | $90.04 | $90.96 | $87.55 | $89.53 | -1.30% | 2,905,663 |
| Jul 13, 2020 | $89.82 | $92.36 | $88.60 | $90.71 | +1.50% | 3,147,957 |
| Jul 6, 2020 | $95.60 | $95.60 | $88.21 | $89.37 | -4.49% | 2,297,954 |
| Jun 29, 2020 | $88.65 | $95.64 | $87.04 | $93.57 | +5.50% | 2,541,629 |
| Jun 22, 2020 | $93.17 | $93.72 | $86.66 | $88.69 | -5.15% | 3,751,782 |
| Jun 15, 2020 | $91.88 | $98.90 | $91.88 | $93.51 | -1.89% | 4,824,160 |
| Jun 8, 2020 | $99.25 | $101.71 | $91.69 | $95.31 | -2.38% | 5,198,585 |
| Jun 1, 2020 | $91.40 | $101.52 | $91.40 | $97.63 | +6.62% | 3,941,069 |
| May 26, 2020 | $92.31 | $94.61 | $89.75 | $91.57 | +3.38% | 4,739,125 |
| May 18, 2020 | $87.50 | $91.81 | $87.38 | $88.58 | +5.70% | 4,237,502 |
| May 11, 2020 | $87.91 | $89.75 | $80.79 | $83.80 | -5.27% | 4,591,940 |
| May 4, 2020 | $83.85 | $91.31 | $83.24 | $88.46 | +3.91% | 3,017,270 |
| Apr 27, 2020 | $84.64 | $90.19 | $84.23 | $85.13 | +1.72% | 4,315,446 |
| Apr 20, 2020 | $86.12 | $86.34 | $80.06 | $83.69 | -4.70% | 4,164,121 |
| Apr 13, 2020 | $88.38 | $89.77 | $82.20 | $87.82 | -1.43% | 3,820,228 |
| Apr 6, 2020 | $76.53 | $91.08 | $74.92 | $89.09 | +23.82% | 4,491,763 |
| Mar 30, 2020 | $85.98 | $87.42 | $70.37 | $71.95 | -16.03% | 6,559,509 |
| Mar 23, 2020 | $70.76 | $89.28 | $62.48 | $85.69 | +20.62% | 5,993,222 |
| Mar 16, 2020 | $87.40 | $87.54 | $69.37 | $71.04 | -25.98% | 7,046,109 |
| Mar 9, 2020 | $107.98 | $107.98 | $80.81 | $95.97 | -15.78% | 9,240,537 |
| Mar 2, 2020 | $106.73 | $115.03 | $106.10 | $113.95 | +7.52% | 4,987,263 |
| Feb 24, 2020 | $119.06 | $120.73 | $103.41 | $105.98 | -11.99% | 4,617,611 |
| Feb 18, 2020 | $119.05 | $120.56 | $117.46 | $120.42 | +1.29% | 2,499,904 |
| Feb 10, 2020 | $113.40 | $118.89 | $113.05 | $118.89 | +5.34% | 2,584,419 |
| Feb 3, 2020 | $112.96 | $113.91 | $111.24 | $112.86 | +0.38% | 2,129,289 |
| Jan 27, 2020 | $110.60 | $113.24 | $109.83 | $112.43 | +1.25% | 4,042,743 |
| Jan 21, 2020 | $110.29 | $112.06 | $110.02 | $111.04 | +0.97% | 2,220,018 |
| Jan 13, 2020 | $106.28 | $110.42 | $105.83 | $109.97 | +3.53% | 3,616,192 |
| Jan 6, 2020 | $106.05 | $106.73 | $104.66 | $106.22 | +0.30% | 2,994,017 |
| Dec 30, 2019 | $104.97 | $106.65 | $104.52 | $105.90 | +0.68% | 2,218,978 |
| Dec 23, 2019 | $106.29 | $106.29 | $104.68 | $105.18 | -0.56% | 1,425,523 |
| Dec 16, 2019 | $105.66 | $107.52 | $103.92 | $105.77 | +0.49% | 4,520,159 |
| Dec 9, 2019 | $110.69 | $110.84 | $104.69 | $105.25 | -4.73% | 2,111,746 |
| Dec 2, 2019 | $111.35 | $111.66 | $109.14 | $110.48 | -0.96% | 2,287,165 |
| Nov 25, 2019 | $109.80 | $112.99 | $109.34 | $111.55 | +1.92% | 2,422,557 |
| Nov 18, 2019 | $112.22 | $113.50 | $109.38 | $109.45 | -2.53% | 1,968,513 |
| Nov 11, 2019 | $110.09 | $112.32 | $109.07 | $112.29 | +1.97% | 1,775,150 |
| Nov 4, 2019 | $114.41 | $114.41 | $109.42 | $110.12 | -3.70% | 2,722,840 |
| Oct 28, 2019 | $113.80 | $116.67 | $112.85 | $114.35 | +0.46% | 2,092,519 |
| Oct 21, 2019 | $114.86 | $115.22 | $113.20 | $113.83 | -0.78% | 1,247,786 |
| Oct 14, 2019 | $112.84 | $114.77 | $111.02 | $114.73 | +1.69% | 2,026,372 |
| Oct 7, 2019 | $112.31 | $114.35 | $111.68 | $112.82 | +0.04% | 1,765,121 |
| Sep 30, 2019 | $110.66 | $112.92 | $109.73 | $112.78 | +1.75% | 1,760,136 |
| Sep 23, 2019 | $109.46 | $111.99 | $109.37 | $110.84 | +0.76% | 2,183,995 |
| Sep 16, 2019 | $108.12 | $111.23 | $107.86 | $110.00 | +2.06% | 2,843,300 |
| Sep 9, 2019 | $110.09 | $110.77 | $107.07 | $107.78 | -2.86% | 2,261,398 |
| Sep 3, 2019 | $107.97 | $111.00 | $107.86 | $110.95 | +2.49% | 2,013,766 |
| Aug 26, 2019 | $107.34 | $108.64 | $105.98 | $108.25 | +1.77% | 2,019,036 |
| Aug 19, 2019 | $106.64 | $108.22 | $105.92 | $106.37 | +0.18% | 1,664,741 |
| Aug 12, 2019 | $105.56 | $106.66 | $102.84 | $106.18 | +0.38% | 2,630,242 |
| Aug 5, 2019 | $103.32 | $105.90 | $101.00 | $105.78 | +1.77% | 2,558,634 |
| Jul 29, 2019 | $106.41 | $107.60 | $102.54 | $103.94 | -1.86% | 3,192,740 |
| Jul 22, 2019 | $106.64 | $108.43 | $105.23 | $105.91 | -0.18% | 2,404,058 |
| Jul 15, 2019 | $109.04 | $109.59 | $105.88 | $106.10 | -2.40% | 1,991,398 |
| Jul 8, 2019 | $107.30 | $110.42 | $107.30 | $108.71 | +1.19% | 2,112,353 |
| Jul 1, 2019 | $105.39 | $108.03 | $103.33 | $107.43 | +2.91% | 1,724,298 |
| Jun 24, 2019 | $106.43 | $107.57 | $103.35 | $104.39 | -1.68% | 3,154,655 |
| Jun 17, 2019 | $106.59 | $108.22 | $104.78 | $106.17 | +0.01% | 2,987,563 |
| Jun 10, 2019 | $106.19 | $106.70 | $104.62 | $106.16 | -0.05% | 2,181,740 |
| Jun 3, 2019 | $103.67 | $106.92 | $101.31 | $106.21 | +2.76% | 1,808,965 |
| May 28, 2019 | $104.90 | $105.29 | $101.64 | $103.36 | -0.90% | 2,698,680 |
| May 20, 2019 | $102.88 | $104.55 | $101.10 | $104.30 | +1.32% | 1,655,742 |
| May 13, 2019 | $99.87 | $103.15 | $99.87 | $102.94 | +1.94% | 1,482,060 |
| May 6, 2019 | $100.17 | $101.21 | $98.08 | $100.98 | +0.15% | 1,707,290 |
| Apr 29, 2019 | $100.71 | $104.16 | $98.96 | $100.83 | +0.16% | 1,968,907 |
| Apr 22, 2019 | $98.06 | $100.95 | $96.69 | $100.67 | +2.07% | 2,324,925 |
| Apr 15, 2019 | $102.90 | $103.41 | $97.70 | $98.63 | -3.89% | 1,851,450 |
| Apr 8, 2019 | $101.39 | $102.87 | $100.82 | $102.62 | +0.89% | 1,989,847 |
| Apr 1, 2019 | $101.53 | $102.39 | $99.64 | $101.71 | +0.21% | 1,790,640 |
| Mar 25, 2019 | $100.02 | $102.21 | $99.35 | $101.50 | +1.69% | 2,303,729 |
| Mar 18, 2019 | $100.92 | $102.45 | $98.71 | $99.81 | -0.95% | 3,513,095 |
| Mar 11, 2019 | $99.43 | $101.99 | $99.15 | $100.77 | +1.66% | 3,813,614 |
| Mar 4, 2019 | $97.98 | $99.59 | $96.97 | $99.12 | +1.49% | 2,845,742 |
| Feb 25, 2019 | $97.80 | $99.38 | $96.66 | $97.66 | +0.04% | 3,813,856 |
| Feb 19, 2019 | $98.66 | $99.06 | $96.05 | $97.62 | -1.09% | 5,600,722 |
| Feb 11, 2019 | $99.29 | $99.96 | $97.39 | $98.70 | -0.22% | 2,509,322 |
| Feb 4, 2019 | $97.03 | $99.84 | $95.87 | $98.92 | +2.31% | 2,184,960 |
| Jan 28, 2019 | $93.19 | $98.93 | $93.18 | $96.69 | +3.39% | 3,637,715 |
| Jan 22, 2019 | $91.93 | $93.53 | $90.85 | $93.52 | +1.73% | 1,776,665 |
| Jan 14, 2019 | $88.75 | $92.13 | $88.20 | $91.93 | +3.54% | 2,032,097 |
| Jan 7, 2019 | $85.18 | $88.97 | $84.53 | $88.79 | +4.53% | 1,891,651 |
| Dec 31, 2018 | $87.48 | $88.09 | $83.67 | $84.94 | -2.71% | 1,819,705 |
| Dec 24, 2018 | $89.19 | $89.26 | $84.19 | $87.31 | -2.34% | 2,313,355 |
| Dec 17, 2018 | $91.83 | $92.73 | $88.46 | $89.40 | -2.30% | 5,405,274 |
| Dec 10, 2018 | $93.23 | $94.01 | $90.62 | $91.50 | -1.54% | 2,975,973 |
| Dec 3, 2018 | $95.48 | $95.65 | $90.84 | $92.93 | -2.34% | 3,017,114 |
| Nov 26, 2018 | $93.79 | $95.20 | $92.73 | $95.16 | +1.87% | 3,244,343 |
| Nov 19, 2018 | $92.39 | $94.58 | $91.39 | $93.41 | +1.22% | 2,346,438 |
| Nov 12, 2018 | $92.54 | $93.89 | $89.44 | $92.28 | -0.28% | 3,643,070 |
| Nov 5, 2018 | $89.82 | $93.18 | $89.76 | $92.54 | +3.36% | 2,640,231 |
| Oct 29, 2018 | $90.94 | $93.60 | $88.53 | $89.53 | -0.92% | 2,869,891 |
| Oct 22, 2018 | $93.01 | $94.80 | $90.09 | $90.36 | -2.86% | 3,732,258 |
| Oct 15, 2018 | $89.00 | $93.10 | $89.00 | $93.02 | +4.25% | 2,440,455 |
| Oct 8, 2018 | $92.50 | $94.66 | $88.38 | $89.23 | -3.08% | 2,565,712 |
| Oct 1, 2018 | $93.59 | $93.86 | $90.93 | $92.07 | -1.60% | 2,222,612 |
| Sep 24, 2018 | $94.52 | $94.68 | $91.18 | $93.57 | -1.41% | 3,499,794 |
| Sep 17, 2018 | $94.39 | $95.51 | $92.58 | $94.91 | +0.39% | 2,512,616 |
| Sep 10, 2018 | $94.50 | $95.47 | $93.99 | $94.54 | +0.59% | 1,914,982 |
| Sep 4, 2018 | $94.77 | $95.31 | $93.49 | $93.99 | -1.13% | 1,776,166 |
| Aug 27, 2018 | $94.67 | $95.67 | $93.66 | $95.06 | +0.60% | 1,970,454 |
| Aug 20, 2018 | $95.00 | $95.37 | $93.31 | $94.49 | -0.43% | 1,901,539 |
| Aug 13, 2018 | $92.31 | $94.95 | $92.01 | $94.90 | +2.73% | 1,705,251 |
| Aug 6, 2018 | $93.77 | $94.44 | $92.38 | $92.38 | -1.57% | 1,639,950 |
| Jul 30, 2018 | $90.32 | $93.93 | $89.76 | $93.85 | +3.91% | 2,819,058 |
| Jul 23, 2018 | $89.71 | $91.49 | $88.76 | $90.32 | +0.42% | 1,783,174 |
| Jul 16, 2018 | $91.28 | $91.38 | $89.11 | $89.94 | -1.72% | 1,831,806 |
| Jul 9, 2018 | $91.73 | $92.52 | $90.50 | $91.51 | -0.15% | 2,351,478 |
| Jul 2, 2018 | $90.97 | $92.02 | $89.69 | $91.65 | +0.57% | 1,351,869 |
| Jun 25, 2018 | $92.32 | $92.87 | $89.91 | $91.13 | -1.15% | 4,526,252 |
| Jun 18, 2018 | $89.92 | $92.45 | $88.97 | $92.19 | +2.08% | 3,158,160 |
| Jun 11, 2018 | $91.02 | $91.46 | $88.67 | $90.31 | -0.90% | 2,670,953 |
| Jun 4, 2018 | $89.54 | $91.25 | $89.20 | $91.13 | +2.12% | 2,876,764 |
| May 29, 2018 | $85.34 | $89.37 | $84.80 | $89.24 | +4.25% | 2,716,666 |
| May 21, 2018 | $83.24 | $86.66 | $82.60 | $85.60 | +3.18% | 2,101,711 |
| May 14, 2018 | $87.40 | $87.47 | $82.66 | $82.96 | -5.08% | 2,318,224 |
| May 7, 2018 | $86.59 | $88.69 | $85.82 | $87.40 | +1.11% | 2,504,839 |
| Apr 30, 2018 | $86.30 | $86.72 | $83.91 | $86.44 | +0.38% | 2,472,432 |
| Apr 23, 2018 | $84.80 | $86.44 | $83.49 | $86.11 | +1.58% | 2,055,352 |
| Apr 16, 2018 | $85.55 | $86.94 | $84.15 | $84.77 | -0.92% | 2,732,493 |
| Apr 9, 2018 | $84.89 | $86.38 | $84.47 | $85.56 | +0.79% | 3,029,207 |
| Apr 2, 2018 | $84.04 | $85.96 | $82.34 | $84.89 | +0.84% | 2,144,815 |
| Mar 26, 2018 | $81.74 | $84.92 | $81.14 | $84.18 | +3.81% | 2,126,989 |
| Mar 19, 2018 | $84.88 | $84.88 | $80.81 | $81.09 | -4.33% | 2,409,260 |
| Mar 12, 2018 | $82.16 | $84.85 | $81.85 | $84.76 | +2.69% | 3,448,069 |
| Mar 5, 2018 | $78.21 | $82.61 | $78.19 | $82.54 | +5.08% | 4,564,728 |
| Feb 26, 2018 | $81.88 | $81.94 | $78.29 | $78.55 | -3.93% | 4,038,684 |
| Feb 20, 2018 | $83.02 | $83.62 | $79.01 | $81.76 | -1.92% | 2,598,530 |
| Feb 12, 2018 | $81.25 | $84.00 | $78.76 | $83.36 | +3.23% | 3,348,757 |
| Feb 5, 2018 | $83.21 | $83.84 | $78.73 | $80.75 | -3.18% | 4,792,700 |
| Jan 29, 2018 | $86.26 | $86.84 | $82.68 | $83.40 | -3.56% | 3,787,554 |
| Jan 22, 2018 | $84.45 | $87.29 | $84.45 | $86.48 | +1.97% | 1,799,135 |
| Jan 16, 2018 | $85.00 | $86.68 | $83.52 | $84.81 | +0.05% | 1,623,421 |
| Jan 8, 2018 | $88.58 | $89.59 | $84.26 | $84.77 | -4.08% | 2,593,447 |
| Jan 2, 2018 | $91.97 | $92.09 | $88.21 | $88.38 | -4.00% | 2,156,522 |
| Dec 26, 2017 | $90.85 | $92.18 | $90.66 | $92.06 | +1.26% | 1,855,064 |
| Dec 18, 2017 | $93.27 | $94.26 | $89.28 | $90.91 | -2.31% | 2,875,570 |
| Dec 11, 2017 | $92.23 | $93.86 | $91.21 | $93.06 | +0.98% | 3,378,066 |
| Dec 4, 2017 | $92.09 | $92.58 | $90.88 | $92.16 | +0.42% | 2,588,373 |
| Nov 27, 2017 | $93.89 | $94.66 | $91.10 | $91.77 | -2.27% | 4,870,710 |
| Nov 20, 2017 | $93.16 | $94.41 | $92.68 | $93.90 | +0.88% | 2,551,886 |
| Nov 13, 2017 | $94.50 | $95.43 | $92.53 | $93.08 | -1.18% | 3,063,220 |
| Nov 6, 2017 | $92.47 | $94.63 | $92.32 | $94.19 | +1.84% | 2,860,675 |
| Oct 30, 2017 | $91.41 | $92.60 | $90.01 | $92.49 | +1.36% | 2,877,822 |
| Oct 23, 2017 | $92.12 | $92.48 | $89.64 | $91.25 | -1.09% | 3,556,746 |
| Oct 16, 2017 | $94.17 | $94.17 | $91.70 | $92.26 | -1.97% | 2,744,186 |
| Oct 9, 2017 | $92.37 | $94.78 | $92.30 | $94.11 | +1.84% | 2,727,247 |
| Oct 2, 2017 | $91.65 | $93.16 | $90.47 | $92.41 | +1.05% | 3,375,576 |
| Sep 25, 2017 | $93.22 | $93.44 | $90.70 | $91.45 | -1.67% | 3,707,347 |
| Sep 18, 2017 | $94.27 | $95.01 | $92.76 | $93.00 | -1.27% | 4,520,307 |
| Sep 11, 2017 | $95.86 | $96.39 | $92.87 | $94.20 | -1.57% | 6,506,264 |
| Sep 5, 2017 | $90.74 | $95.86 | $90.37 | $95.70 | +5.85% | 5,034,554 |
| Aug 28, 2017 | $90.01 | $90.96 | $88.46 | $90.41 | +0.21% | 2,819,058 |
| Aug 21, 2017 | $88.46 | $90.99 | $88.35 | $90.22 | +2.13% | 1,988,055 |
| Aug 14, 2017 | $89.10 | $90.50 | $88.01 | $88.34 | -0.78% | 2,275,163 |
| Aug 7, 2017 | $89.59 | $90.76 | $88.87 | $89.03 | -0.64% | 2,429,492 |
| Jul 31, 2017 | $89.65 | $90.24 | $88.48 | $89.60 | +0.23% | 2,793,489 |
| Jul 24, 2017 | $89.03 | $89.60 | $86.99 | $89.39 | +0.33% | 4,271,104 |
| Jul 17, 2017 | $86.16 | $89.21 | $86.00 | $89.10 | +3.16% | 2,704,945 |
| Jul 10, 2017 | $86.32 | $86.85 | $83.56 | $86.37 | +0.20% | 2,982,162 |
| Jul 3, 2017 | $85.88 | $87.86 | $85.37 | $86.20 | +0.81% | 2,233,857 |
| Jun 26, 2017 | $87.81 | $87.89 | $85.18 | $85.51 | -2.33% | 2,156,445 |
| Jun 19, 2017 | $88.95 | $89.75 | $86.85 | $87.55 | -1.56% | 2,765,261 |
| Jun 12, 2017 | $86.56 | $89.22 | $86.25 | $88.94 | +2.68% | 2,614,305 |
| Jun 5, 2017 | $84.45 | $87.10 | $84.11 | $86.62 | +2.33% | 2,470,321 |
| May 30, 2017 | $83.35 | $84.81 | $82.86 | $84.65 | +1.72% | 1,948,883 |
| May 22, 2017 | $82.31 | $84.90 | $82.03 | $83.22 | +1.13% | 1,625,862 |
| May 15, 2017 | $82.03 | $82.65 | $81.01 | $82.29 | +0.35% | 2,259,755 |
| May 8, 2017 | $82.18 | $82.80 | $80.91 | $82.00 | -0.44% | 2,397,739 |
| May 1, 2017 | $82.47 | $82.63 | $80.09 | $82.36 | +0.04% | 3,287,009 |
| Apr 24, 2017 | $83.14 | $84.96 | $81.17 | $82.33 | +0.50% | 3,880,486 |
| Apr 17, 2017 | $81.50 | $83.05 | $81.27 | $81.92 | +0.90% | 2,039,668 |
| Apr 10, 2017 | $80.83 | $82.17 | $80.63 | $81.19 | +0.40% | 1,692,663 |
| Apr 3, 2017 | $80.48 | $81.90 | $79.93 | $80.87 | +0.51% | 2,368,277 |
| Mar 27, 2017 | $81.88 | $82.16 | $79.48 | $80.46 | -1.72% | 2,127,232 |
| Mar 20, 2017 | $81.75 | $82.57 | $80.37 | $81.87 | -0.11% | 1,894,396 |
| Mar 13, 2017 | $79.50 | $82.31 | $78.73 | $81.96 | +3.22% | 2,941,808 |
| Mar 6, 2017 | $81.63 | $81.76 | $78.38 | $79.40 | -2.84% | 3,761,395 |
| Feb 27, 2017 | $84.45 | $85.32 | $81.27 | $81.72 | -2.99% | 3,700,225 |
| Feb 21, 2017 | $81.92 | $84.30 | $81.34 | $84.24 | +2.64% | 1,331,182 |
| Feb 13, 2017 | $82.12 | $82.80 | $80.25 | $82.07 | -0.06% | 3,920,496 |
| Feb 6, 2017 | $83.58 | $84.82 | $81.63 | $82.12 | -1.85% | 4,625,527 |
| Jan 30, 2017 | $82.59 | $84.89 | $81.46 | $83.67 | +1.03% | 3,000,129 |
| Jan 23, 2017 | $82.54 | $83.56 | $82.16 | $82.82 | -0.19% | 2,278,226 |
| Jan 17, 2017 | $82.20 | $83.92 | $81.50 | $82.98 | +1.24% | 1,784,676 |
| Jan 9, 2017 | $84.91 | $84.95 | $81.02 | $81.96 | -3.35% | 2,811,174 |
| Jan 3, 2017 | $84.19 | $85.96 | $83.22 | $84.80 | +0.87% | 3,038,809 |
| Dec 27, 2016 | $83.26 | $84.55 | $82.22 | $84.07 | +1.07% | 1,565,175 |
| Dec 19, 2016 | $82.37 | $83.42 | $81.04 | $83.18 | +1.65% | 2,816,417 |
| Dec 12, 2016 | $79.29 | $82.26 | $79.26 | $81.83 | +2.79% | 4,167,456 |
| Dec 5, 2016 | $78.86 | $79.98 | $77.54 | $79.61 | +1.07% | 4,699,609 |
| Nov 28, 2016 | $78.37 | $80.49 | $77.68 | $78.77 | +0.55% | 5,343,177 |
| Nov 21, 2016 | $76.31 | $78.86 | $75.86 | $78.34 | +3.01% | 1,927,559 |
| Nov 14, 2016 | $77.42 | $78.97 | $75.36 | $76.05 | – | 3,459,252 |
Seasonality
CPT 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 | 0.3% | -0.4% | -2.2% | 2.5% | 0.9% | 2.9% | 1.8% | 0.8% | -2.6% | -0.9% | 4.2% | 0.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.9% | -0.7% | -8.9% | 7.5% | 1.5% | 8.4% | -3.2% | -4.5% | -7.6% | 4.1% | ||
| 2025 | -2.0% | 9.1% | -0.6% | -7.0% | 3.2% | -3.2% | -3.1% | 2.5% | -3.7% | -6.8% | 6.9% | 4.6% |
| 2024 | -5.5% | 0.7% | 5.3% | 1.3% | 3.0% | 7.3% | 1.5% | 13.0% | -0.5% | -6.3% | 8.6% | -7.0% |
| 2023 | 10.1% | -6.9% | -7.7% | 5.0% | -5.1% | 5.2% | 0.2% | -1.3% | -11.2% | -10.3% | 6.3% | 11.1% |
| 2022 | -10.4% | 3.1% | 1.2% | -5.6% | -8.5% | -5.6% | 4.9% | -8.9% | -6.3% | -3.3% | 4.1% | -6.3% |
| 2021 | 2.2% | 2.0% | 6.3% | 9.6% | 4.1% | 6.5% | 12.6% | 0.4% | -1.2% | 10.6% | 1.3% | 8.7% |
| 2020 | 6.0% | -5.7% | -24.5% | 11.1% | 4.0% | 0.6% | -0.4% | 0.1% | -1.3% | 3.7% | 7.1% | 2.0% |
| 2019 | 10.1% | 1.2% | 4.3% | -0.8% | 2.7% | 1.8% | -0.7% | 4.4% | 3.3% | 3.0% | -2.5% | -4.2% |
| 2018 | -6.0% | -7.9% | 6.6% | 1.4% | 3.0% | 4.4% | 1.6% | 2.7% | -0.7% | -3.5% | 5.4% | -6.7% |
| 2017 | -0.6% | 1.3% | -4.1% | 2.3% | 1.2% | 3.5% | 4.9% | -0.2% | 3.0% | -0.2% | 0.0% | 1.7% |