CRH Public Ltd Co (CRH) stock
CRHNYSECement, HydraulicFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3011% below fair value
$90.62+4.08 (+4.71%)
Close on Oct 29, 2026Market cap $60.29BP/E 17.0Yield 1.63%
Price history
CRH Public share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$90.62
+4.71% on the day
52-week range
$78.62 – $131.55
-31.1% from the high
Change over 52 weeks
-23.5%
From $118.48 on Oct 29, 2025
Average volume
4.80M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $84.88 | $91.09 | $83.28 | $90.62 | +6.75% | 23,192,469 |
| Oct 19, 2026 | $83.55 | $86.90 | $82.42 | $84.89 | +1.51% | 22,080,736 |
| Oct 12, 2026 | $80.52 | $85.10 | $78.62 | $83.63 | +2.56% | 28,874,743 |
| Oct 5, 2026 | $81.29 | $84.14 | $80.13 | $81.54 | -0.49% | 23,982,374 |
| Sep 28, 2026 | $83.56 | $85.69 | $80.81 | $81.94 | -3.65% | 37,205,022 |
| Sep 21, 2026 | $86.82 | $88.95 | $83.48 | $85.04 | -1.29% | 26,271,615 |
| Sep 14, 2026 | $87.29 | $89.52 | $85.47 | $86.15 | -2.71% | 25,937,323 |
| Sep 8, 2026 | $92.79 | $93.50 | $86.84 | $88.55 | -6.06% | 18,737,514 |
| Aug 31, 2026 | $94.87 | $95.29 | $90.21 | $94.26 | -1.67% | 25,006,729 |
| Aug 24, 2026 | $95.39 | $98.19 | $94.63 | $95.86 | +0.83% | 18,425,981 |
| Aug 17, 2026 | $96.80 | $96.85 | $92.52 | $95.07 | -2.14% | 20,852,836 |
| Aug 10, 2026 | $100.21 | $102.28 | $96.55 | $97.15 | -3.31% | 20,906,696 |
| Aug 3, 2026 | $96.45 | $100.90 | $95.33 | $100.48 | +5.76% | 26,108,811 |
| Jul 27, 2026 | $102.01 | $104.28 | $94.12 | $95.01 | -4.87% | 26,357,389 |
| Jul 20, 2026 | $103.91 | $104.42 | $97.28 | $99.87 | -2.96% | 20,169,970 |
| Jul 13, 2026 | $103.82 | $106.22 | $102.11 | $102.92 | -1.71% | 15,986,269 |
| Jul 6, 2026 | $108.37 | $109.21 | $102.00 | $104.71 | -2.62% | 17,143,895 |
| Jun 29, 2026 | $109.64 | $110.51 | $105.06 | $107.53 | -4.26% | 18,416,102 |
| Jun 22, 2026 | $107.62 | $116.90 | $106.22 | $112.32 | +0.97% | 27,900,179 |
| Jun 15, 2026 | $110.00 | $115.49 | $108.95 | $111.24 | +4.47% | 24,939,993 |
| Jun 8, 2026 | $104.32 | $107.31 | $99.95 | $106.48 | +1.35% | 21,126,738 |
| Jun 1, 2026 | $106.72 | $108.07 | $104.18 | $105.06 | -3.43% | 17,334,090 |
| May 26, 2026 | $99.95 | $111.11 | $99.00 | $108.79 | +8.39% | 21,650,137 |
| May 18, 2026 | $103.56 | $104.32 | $97.80 | $100.37 | -2.75% | 33,410,618 |
| May 11, 2026 | $113.75 | $114.44 | $101.19 | $103.21 | -9.27% | 22,697,144 |
| May 4, 2026 | $114.15 | $116.99 | $110.08 | $113.76 | -1.46% | 24,577,232 |
| Apr 27, 2026 | $116.72 | $119.27 | $113.20 | $115.45 | -2.16% | 24,923,858 |
| Apr 20, 2026 | $116.52 | $119.70 | $114.70 | $118.00 | +0.81% | 16,855,290 |
| Apr 13, 2026 | $115.64 | $120.54 | $113.92 | $117.05 | -0.71% | 24,255,724 |
| Apr 6, 2026 | $104.13 | $119.79 | $103.85 | $117.89 | +12.67% | 24,691,749 |
| Mar 30, 2026 | $103.76 | $107.79 | $100.90 | $104.63 | +2.84% | 19,341,193 |
| Mar 23, 2026 | $104.54 | $108.74 | $100.97 | $101.74 | +1.26% | 27,558,589 |
| Mar 16, 2026 | $101.32 | $105.50 | $99.03 | $100.47 | +0.65% | 33,749,312 |
| Mar 9, 2026 | $102.98 | $107.98 | $99.10 | $99.82 | -6.19% | 31,400,107 |
| Mar 2, 2026 | $116.83 | $118.58 | $105.17 | $106.41 | -11.31% | 30,817,523 |
| Feb 23, 2026 | $122.47 | $124.27 | $116.57 | $119.98 | -3.27% | 26,945,481 |
| Feb 17, 2026 | $122.49 | $126.65 | $120.29 | $124.04 | -1.53% | 23,128,548 |
| Feb 9, 2026 | $126.50 | $129.85 | $120.64 | $125.97 | -0.91% | 22,578,152 |
| Feb 2, 2026 | $122.75 | $128.21 | $121.00 | $127.13 | +3.86% | 21,642,471 |
| Jan 26, 2026 | $123.56 | $124.61 | $121.34 | $122.41 | -0.35% | 19,558,168 |
| Jan 20, 2026 | $119.82 | $124.68 | $118.61 | $122.84 | -0.11% | 17,514,768 |
| Jan 12, 2026 | $130.34 | $131.50 | $121.32 | $122.97 | -6.40% | 25,891,856 |
| Jan 5, 2026 | $125.75 | $131.55 | $121.78 | $131.38 | +3.91% | 29,377,290 |
| Dec 29, 2025 | $128.91 | $129.10 | $124.77 | $126.44 | -1.94% | 16,503,377 |
| Dec 22, 2025 | $125.88 | $129.28 | $124.34 | $128.94 | +3.63% | 17,945,435 |
| Dec 15, 2025 | $127.33 | $128.95 | $122.79 | $124.42 | -1.57% | 174,659,850 |
| Dec 8, 2025 | $127.00 | $127.44 | $122.27 | $126.40 | +5.78% | 59,375,599 |
| Dec 1, 2025 | $118.99 | $121.80 | $117.59 | $119.49 | -0.39% | 26,962,383 |
| Nov 24, 2025 | $110.79 | $120.53 | $110.31 | $119.96 | +8.91% | 17,999,247 |
| Nov 17, 2025 | $109.50 | $111.94 | $107.22 | $110.15 | +0.53% | 21,414,311 |
| Nov 10, 2025 | $114.24 | $115.08 | $109.01 | $109.57 | -3.04% | 15,937,557 |
| Nov 3, 2025 | $119.24 | $119.50 | $111.93 | $113.00 | -5.12% | 23,923,217 |
| Oct 27, 2025 | $121.07 | $121.99 | $116.49 | $119.10 | -0.89% | 18,929,250 |
| Oct 20, 2025 | $118.29 | $120.94 | $116.10 | $120.17 | +2.31% | 12,862,512 |
| Oct 13, 2025 | $116.73 | $121.20 | $116.05 | $117.46 | +1.23% | 13,900,070 |
| Oct 6, 2025 | $120.19 | $120.27 | $115.84 | $116.03 | -3.28% | 15,341,059 |
| Sep 29, 2025 | $113.51 | $121.88 | $111.15 | $119.96 | +5.53% | 26,575,585 |
| Sep 22, 2025 | $113.22 | $116.36 | $109.21 | $113.67 | +0.51% | 21,881,265 |
| Sep 15, 2025 | $113.79 | $114.47 | $110.68 | $113.09 | -0.26% | 17,277,704 |
| Sep 8, 2025 | $111.45 | $114.83 | $109.39 | $113.39 | +0.92% | 17,377,870 |
| Sep 2, 2025 | $109.19 | $112.78 | $108.86 | $112.36 | -0.52% | 13,469,927 |
| Aug 25, 2025 | $113.30 | $114.40 | $111.47 | $112.95 | -0.34% | 21,747,094 |
| Aug 18, 2025 | $110.99 | $113.57 | $109.69 | $113.33 | +2.25% | 19,558,613 |
| Aug 11, 2025 | $108.35 | $113.95 | $106.43 | $110.84 | +1.41% | 23,504,553 |
| Aug 4, 2025 | $96.00 | $109.99 | $95.78 | $109.30 | +14.76% | 29,447,388 |
| Jul 28, 2025 | $100.02 | $100.17 | $93.58 | $95.24 | -4.82% | 18,040,063 |
| Jul 21, 2025 | $94.25 | $100.23 | $93.71 | $100.06 | +6.38% | 21,462,797 |
| Jul 14, 2025 | $94.43 | $96.95 | $91.22 | $94.06 | -1.24% | 19,624,408 |
| Jul 7, 2025 | $95.09 | $96.56 | $93.71 | $95.24 | +0.32% | 15,043,595 |
| Jun 30, 2025 | $91.54 | $95.67 | $91.22 | $94.94 | +3.74% | 14,679,825 |
| Jun 23, 2025 | $87.51 | $91.97 | $86.83 | $91.52 | +3.82% | 25,887,048 |
| Jun 16, 2025 | $90.89 | $91.72 | $87.40 | $88.15 | -2.10% | 18,457,289 |
| Jun 9, 2025 | $92.33 | $93.76 | $89.69 | $90.04 | -2.70% | 16,568,065 |
| Jun 2, 2025 | $90.64 | $93.71 | $88.85 | $92.54 | +1.51% | 17,588,286 |
| May 26, 2025 | $92.97 | $95.70 | $89.29 | $91.16 | -3.11% | 26,986,380 |
| May 19, 2025 | $97.19 | $98.79 | $92.80 | $94.09 | -4.90% | 21,753,453 |
| May 12, 2025 | $98.89 | $100.41 | $96.30 | $98.94 | +4.60% | 21,644,869 |
| May 5, 2025 | $97.71 | $98.67 | $91.42 | $94.59 | -3.98% | 31,690,338 |
| Apr 28, 2025 | $92.45 | $99.12 | $91.35 | $98.51 | +6.57% | 25,606,375 |
| Apr 21, 2025 | $84.33 | $93.38 | $81.60 | $92.44 | +9.07% | 26,661,426 |
| Apr 14, 2025 | $86.46 | $87.01 | $83.48 | $84.75 | +0.01% | 16,193,671 |
| Apr 7, 2025 | $78.66 | $89.82 | $76.75 | $84.74 | +4.79% | 37,509,155 |
| Mar 31, 2025 | $85.84 | $91.34 | $78.74 | $80.87 | -8.25% | 36,080,185 |
| Mar 24, 2025 | $96.48 | $98.77 | $87.55 | $88.14 | -6.88% | 62,320,330 |
| Mar 17, 2025 | $96.13 | $99.91 | $92.85 | $94.65 | -2.44% | 85,472,327 |
| Mar 10, 2025 | $92.40 | $98.90 | $91.90 | $97.02 | -0.50% | 44,794,419 |
| Mar 3, 2025 | $103.95 | $104.25 | $92.71 | $97.51 | -4.89% | 43,366,848 |
| Feb 24, 2025 | $99.46 | $104.19 | $98.64 | $102.52 | +2.17% | 33,048,816 |
| Feb 18, 2025 | $110.95 | $110.97 | $99.78 | $100.34 | -7.35% | 27,224,644 |
| Feb 10, 2025 | $103.08 | $108.39 | $99.30 | $108.30 | +4.80% | 27,155,492 |
| Feb 3, 2025 | $98.00 | $105.58 | $96.14 | $103.34 | +4.35% | 21,603,453 |
| Jan 27, 2025 | $98.89 | $100.59 | $97.67 | $99.03 | -2.20% | 18,312,881 |
| Jan 21, 2025 | $99.99 | $102.20 | $98.00 | $101.26 | +3.59% | 12,591,033 |
| Jan 13, 2025 | $90.37 | $98.44 | $90.25 | $97.75 | +6.50% | 16,664,228 |
| Jan 6, 2025 | $94.37 | $94.67 | $91.29 | $91.78 | -1.57% | 13,196,399 |
| Dec 30, 2024 | $92.71 | $93.83 | $91.52 | $93.24 | -0.36% | 9,097,957 |
| Dec 23, 2024 | $94.05 | $94.94 | $93.18 | $93.58 | -0.06% | 6,493,552 |
| Dec 16, 2024 | $97.84 | $98.76 | $92.80 | $93.64 | -4.37% | 19,186,946 |
| Dec 9, 2024 | $102.02 | $102.90 | $97.36 | $97.92 | -4.93% | 20,815,061 |
| Dec 2, 2024 | $102.35 | $104.23 | $101.54 | $103.00 | +0.71% | 16,757,886 |
| Nov 25, 2024 | $101.51 | $104.19 | $101.51 | $102.27 | +0.86% | 17,424,601 |
| Nov 18, 2024 | $97.71 | $101.57 | $97.55 | $101.40 | +3.16% | 16,960,797 |
| Nov 11, 2024 | $101.40 | $102.51 | $97.64 | $98.29 | -2.36% | 19,588,336 |
| Nov 4, 2024 | $95.19 | $102.45 | $94.19 | $100.67 | +5.08% | 27,426,967 |
| Oct 28, 2024 | $93.00 | $96.82 | $93.00 | $95.80 | +3.69% | 20,134,946 |
| Oct 21, 2024 | $92.86 | $93.40 | $90.16 | $92.39 | -1.17% | 13,126,066 |
| Oct 14, 2024 | $91.63 | $93.93 | $90.92 | $93.48 | +1.94% | 14,407,500 |
| Oct 7, 2024 | $88.25 | $91.80 | $87.79 | $91.70 | +2.91% | 18,669,300 |
| Sep 30, 2024 | $91.26 | $92.83 | $87.67 | $89.11 | -3.66% | 16,240,200 |
| Sep 23, 2024 | $92.42 | $94.14 | $90.89 | $92.50 | -0.42% | 17,208,700 |
| Sep 16, 2024 | $87.99 | $93.07 | $87.68 | $92.89 | +6.17% | 18,808,400 |
| Sep 9, 2024 | $83.87 | $88.04 | $82.63 | $87.49 | +2.53% | 18,635,100 |
| Sep 3, 2024 | $89.85 | $90.74 | $82.93 | $85.33 | -5.99% | 23,546,900 |
| Aug 26, 2024 | $90.30 | $91.02 | $87.12 | $90.77 | +0.65% | 20,685,400 |
| Aug 19, 2024 | $84.45 | $90.31 | $84.08 | $90.18 | +7.13% | 16,033,000 |
| Aug 12, 2024 | $82.68 | $85.65 | $80.95 | $84.18 | +2.20% | 18,557,000 |
| Aug 5, 2024 | $74.82 | $83.32 | $74.03 | $82.37 | +4.16% | 27,842,400 |
| Jul 29, 2024 | $81.68 | $86.43 | $77.45 | $79.08 | -3.03% | 23,555,900 |
| Jul 22, 2024 | $80.63 | $82.98 | $78.13 | $81.55 | +2.10% | 18,931,000 |
| Jul 15, 2024 | $80.05 | $82.90 | $78.93 | $79.87 | +0.57% | 22,292,300 |
| Jul 8, 2024 | $74.55 | $81.18 | $74.02 | $79.42 | +7.81% | 28,063,600 |
| Jul 1, 2024 | $75.10 | $75.42 | $71.18 | $73.67 | -1.75% | 19,028,100 |
| Jun 24, 2024 | $75.80 | $76.06 | $72.06 | $74.98 | -1.04% | 64,465,900 |
| Jun 17, 2024 | $77.42 | $79.49 | $73.58 | $75.77 | -1.02% | 81,347,400 |
| Jun 10, 2024 | $78.11 | $80.53 | $76.22 | $76.55 | -1.63% | 44,844,100 |
| Jun 3, 2024 | $82.55 | $82.69 | $76.11 | $77.82 | -4.82% | 51,646,400 |
| May 28, 2024 | $81.49 | $82.42 | $77.60 | $81.76 | -0.22% | 74,007,700 |
| May 20, 2024 | $82.00 | $82.24 | $79.43 | $81.94 | +0.02% | 17,707,700 |
| May 13, 2024 | $82.86 | $86.21 | $81.25 | $81.92 | -2.21% | 26,864,900 |
| May 6, 2024 | $81.48 | $85.32 | $79.41 | $83.77 | +4.14% | 14,928,600 |
| Apr 29, 2024 | $79.64 | $80.92 | $76.82 | $80.44 | +2.41% | 13,147,900 |
| Apr 22, 2024 | $76.88 | $79.00 | $76.11 | $78.55 | +1.95% | 14,577,200 |
| Apr 15, 2024 | $83.46 | $83.84 | $76.22 | $77.05 | -6.54% | 16,909,100 |
| Apr 8, 2024 | $86.22 | $86.67 | $81.43 | $82.44 | -4.58% | 15,772,900 |
| Apr 1, 2024 | $86.43 | $86.63 | $83.06 | $86.40 | +0.16% | 13,007,300 |
| Mar 25, 2024 | $86.52 | $88.00 | $85.50 | $86.26 | -0.09% | 11,023,200 |
| Mar 18, 2024 | $83.83 | $86.43 | $83.75 | $86.34 | +3.53% | 16,571,600 |
| Mar 11, 2024 | $81.32 | $84.91 | $80.13 | $83.40 | +2.75% | 16,417,800 |
| Mar 4, 2024 | $81.56 | $84.65 | $81.14 | $81.17 | -2.91% | 23,810,600 |
| Feb 26, 2024 | $79.01 | $84.52 | $77.79 | $83.60 | +5.66% | 24,969,700 |
| Feb 20, 2024 | $78.68 | $79.41 | $76.96 | $79.12 | +1.97% | 16,015,600 |
| Feb 12, 2024 | $73.63 | $77.96 | $71.85 | $77.59 | +5.15% | 17,458,700 |
| Feb 5, 2024 | $72.75 | $75.38 | $71.85 | $73.79 | +0.76% | 18,682,600 |
| Jan 29, 2024 | $69.95 | $73.53 | $69.91 | $73.23 | +4.69% | 20,883,400 |
| Jan 22, 2024 | $69.98 | $71.12 | $68.15 | $69.95 | +0.13% | 17,647,100 |
| Jan 16, 2024 | $67.69 | $69.87 | $66.42 | $69.86 | +1.73% | 14,975,100 |
| Jan 8, 2024 | $67.64 | $69.59 | $67.28 | $68.67 | +2.69% | 18,167,100 |
| Jan 2, 2024 | $68.20 | $68.89 | $65.74 | $66.87 | -3.31% | 15,409,200 |
| Dec 26, 2023 | $68.25 | $69.47 | $68.22 | $69.16 | +1.30% | 6,972,500 |
| Dec 18, 2023 | $66.99 | $68.77 | $65.91 | $68.27 | +2.05% | 17,310,200 |
| Dec 11, 2023 | $65.25 | $68.27 | $65.06 | $66.90 | +3.00% | 22,900,200 |
| Dec 4, 2023 | $63.86 | $65.15 | $62.80 | $64.95 | +0.71% | 15,794,700 |
| Nov 27, 2023 | $61.69 | $64.83 | $61.51 | $64.49 | +4.42% | 20,718,500 |
| Nov 20, 2023 | $59.75 | $62.11 | $58.57 | $61.76 | +2.57% | 18,857,000 |
| Nov 13, 2023 | $59.38 | $61.47 | $58.96 | $60.21 | +0.58% | 18,709,700 |
| Nov 6, 2023 | $57.02 | $59.87 | $56.88 | $59.86 | +5.24% | 13,864,600 |
| Oct 30, 2023 | $53.17 | $57.72 | $53.05 | $56.88 | +8.65% | 16,413,700 |
| Oct 23, 2023 | $54.17 | $55.29 | $51.59 | $52.35 | -4.80% | 18,200,000 |
| Oct 16, 2023 | $57.88 | $58.75 | $53.80 | $54.99 | -4.42% | 16,931,700 |
| Oct 9, 2023 | $56.14 | $59.42 | $55.96 | $57.53 | +1.68% | 18,096,200 |
| Oct 2, 2023 | $54.73 | $57.40 | $53.05 | $56.58 | +3.38% | 23,179,800 |
| Sep 25, 2023 | $55.10 | $57.04 | $54.12 | $54.73 | +0.27% | 54,665,000 |
| Sep 18, 2023 | $53.48 | $55.53 | $52.25 | $54.58 | -0.35% | 63,574,100 |
| Sep 11, 2023 | $54.91 | $56.00 | $53.14 | $54.77 | +0.02% | 37,118,900 |
| Sep 5, 2023 | $56.65 | $56.70 | $54.16 | $54.76 | -4.22% | 15,966,600 |
| Aug 28, 2023 | $57.55 | $58.04 | $57.08 | $57.17 | -0.23% | 11,009,400 |
| Aug 21, 2023 | $56.37 | $58.00 | $55.73 | $57.30 | +1.52% | 14,881,700 |
| Aug 14, 2023 | $57.88 | $58.36 | $55.93 | $56.44 | -2.86% | 6,585,000 |
| Aug 7, 2023 | $59.80 | $60.18 | $57.72 | $58.10 | -2.02% | 6,970,300 |
| Jul 31, 2023 | $60.01 | $60.32 | $58.16 | $59.30 | -1.30% | 6,564,300 |
| Jul 24, 2023 | $58.85 | $60.72 | $58.59 | $60.08 | +1.99% | 6,666,000 |
| Jul 17, 2023 | $57.03 | $59.20 | $57.02 | $58.91 | +2.70% | 6,211,900 |
| Jul 10, 2023 | $54.05 | $57.86 | $53.86 | $57.36 | +7.11% | 6,906,400 |
| Jul 3, 2023 | $55.75 | $55.90 | $53.11 | $53.55 | -3.91% | 7,195,500 |
| Jun 26, 2023 | $53.00 | $55.91 | $52.90 | $55.73 | +4.29% | 11,870,600 |
| Jun 20, 2023 | $52.59 | $53.92 | $52.25 | $53.44 | +0.56% | 5,670,100 |
| Jun 12, 2023 | $48.92 | $54.47 | $48.91 | $53.14 | +9.14% | 11,287,600 |
| Jun 5, 2023 | $48.35 | $49.66 | $47.38 | $48.69 | -0.75% | 5,004,600 |
| May 30, 2023 | $48.71 | $49.13 | $47.14 | $49.06 | +0.51% | 3,649,600 |
| May 22, 2023 | $49.84 | $50.16 | $47.82 | $48.81 | -2.83% | 4,300,100 |
| May 15, 2023 | $49.11 | $50.39 | $48.79 | $50.23 | +2.55% | 1,989,300 |
| May 8, 2023 | $49.63 | $49.77 | $48.75 | $48.98 | -1.05% | 2,297,000 |
| May 1, 2023 | $48.32 | $49.74 | $47.38 | $49.50 | +2.06% | 3,649,000 |
| Apr 24, 2023 | $50.02 | $50.20 | $47.79 | $48.50 | -1.88% | 2,887,100 |
| Apr 17, 2023 | $49.22 | $50.04 | $49.20 | $49.43 | +0.39% | 1,747,300 |
| Apr 10, 2023 | $47.34 | $49.60 | $47.34 | $49.24 | +3.08% | 2,638,400 |
| Apr 3, 2023 | $50.34 | $51.02 | $46.84 | $47.77 | -6.09% | 2,925,600 |
| Mar 27, 2023 | $48.49 | $51.01 | $48.16 | $50.87 | +5.76% | 3,215,100 |
| Mar 20, 2023 | $49.23 | $51.27 | $47.25 | $48.10 | -0.04% | 5,017,100 |
| Mar 13, 2023 | $49.02 | $50.52 | $47.37 | $48.12 | -4.09% | 3,903,500 |
| Mar 6, 2023 | $51.76 | $52.20 | $49.91 | $50.17 | -2.88% | 2,644,400 |
| Feb 27, 2023 | $47.07 | $52.03 | $46.90 | $51.66 | +11.55% | 4,140,800 |
| Feb 21, 2023 | $47.56 | $47.64 | $46.06 | $46.31 | -1.97% | 6,626,000 |
| Feb 13, 2023 | $46.54 | $48.31 | $46.53 | $47.24 | +2.10% | 4,439,700 |
| Feb 6, 2023 | $46.92 | $47.39 | $45.79 | $46.27 | -2.38% | 2,585,400 |
| Jan 30, 2023 | $46.24 | $48.85 | $45.95 | $47.40 | +2.00% | 4,646,700 |
| Jan 23, 2023 | $44.77 | $46.64 | $44.70 | $46.47 | +3.24% | 1,849,400 |
| Jan 17, 2023 | $45.25 | $45.52 | $44.35 | $45.01 | -1.38% | 1,552,800 |
| Jan 9, 2023 | $44.35 | $45.67 | $43.27 | $45.64 | +4.63% | 2,800,000 |
| Jan 3, 2023 | $41.35 | $43.66 | $40.76 | $43.62 | +9.63% | 2,596,100 |
| Dec 27, 2022 | $39.81 | $40.20 | $39.35 | $39.79 | -0.23% | 853,400 |
| Dec 19, 2022 | $39.52 | $40.14 | $38.99 | $39.88 | +2.20% | 2,029,600 |
| Dec 12, 2022 | $39.83 | $41.21 | $38.45 | $39.02 | -2.11% | 2,038,500 |
| Dec 5, 2022 | $40.32 | $40.46 | $39.10 | $39.86 | -1.85% | 1,818,300 |
| Nov 28, 2022 | $40.32 | $40.75 | $39.27 | $40.61 | -0.05% | 2,155,500 |
| Nov 21, 2022 | $39.34 | $40.65 | $39.11 | $40.63 | +2.45% | 1,978,400 |
| Nov 14, 2022 | $39.84 | $40.66 | $38.28 | $39.66 | -1.64% | 2,968,700 |
| Nov 7, 2022 | $37.29 | $40.44 | $36.14 | $40.32 | +8.59% | 3,569,000 |
| Oct 31, 2022 | $36.16 | $37.17 | $34.47 | $37.13 | +1.42% | 3,056,900 |
| Oct 24, 2022 | $34.45 | $36.63 | $34.25 | $36.61 | +7.80% | 2,971,600 |
| Oct 17, 2022 | $33.10 | $34.41 | $33.05 | $33.96 | +6.59% | 3,414,000 |
| Oct 10, 2022 | $32.96 | $33.28 | $31.31 | $31.86 | -1.61% | 3,149,600 |
| Oct 3, 2022 | $32.78 | $35.25 | $32.13 | $32.38 | +0.47% | 3,031,600 |
| Sep 26, 2022 | $32.15 | $32.84 | $31.22 | $32.23 | +0.06% | 3,353,700 |
| Sep 19, 2022 | $35.25 | $36.10 | $31.77 | $32.21 | -9.19% | 3,248,300 |
| Sep 12, 2022 | $38.45 | $38.51 | $35.18 | $35.47 | -4.93% | 2,972,200 |
| Sep 6, 2022 | $36.07 | $37.36 | $35.64 | $37.31 | +2.22% | 2,337,500 |
| Aug 29, 2022 | $37.70 | $38.28 | $35.74 | $36.50 | -3.00% | 2,822,100 |
| Aug 22, 2022 | $38.10 | $39.11 | $36.71 | $37.63 | -3.34% | 2,377,300 |
| Aug 15, 2022 | $39.60 | $40.28 | $38.68 | $38.93 | -2.04% | 1,843,000 |
| Aug 8, 2022 | $39.14 | $39.98 | $38.44 | $39.74 | +2.24% | 2,303,000 |
| Aug 1, 2022 | $38.33 | $39.20 | $37.32 | $38.87 | +0.73% | 2,137,400 |
| Jul 25, 2022 | $36.48 | $38.74 | $35.51 | $38.59 | +7.19% | 2,399,300 |
| Jul 18, 2022 | $35.26 | $36.76 | $34.86 | $36.00 | +3.30% | 4,127,400 |
| Jul 11, 2022 | $34.49 | $35.13 | $33.43 | $34.85 | -0.17% | 2,512,200 |
| Jul 5, 2022 | $33.42 | $35.42 | $33.13 | $34.91 | -0.23% | 3,650,800 |
| Jun 27, 2022 | $35.07 | $35.41 | $33.79 | $34.99 | -0.77% | 3,825,800 |
| Jun 21, 2022 | $34.96 | $35.34 | $33.78 | $35.26 | -1.07% | 2,408,300 |
| Jun 13, 2022 | $35.36 | $36.53 | $35.18 | $35.64 | -3.78% | 3,208,300 |
| Jun 6, 2022 | $41.68 | $41.92 | $36.90 | $37.04 | -10.68% | 2,463,500 |
| May 31, 2022 | $41.32 | $42.11 | $40.51 | $41.47 | -0.96% | 2,047,900 |
| May 23, 2022 | $39.84 | $41.87 | $39.74 | $41.87 | +5.55% | 2,157,800 |
| May 16, 2022 | $38.57 | $40.53 | $38.18 | $39.67 | +1.15% | 2,284,800 |
| May 9, 2022 | $38.67 | $39.45 | $37.47 | $39.22 | -0.08% | 4,709,600 |
| May 2, 2022 | $39.55 | $41.52 | $38.83 | $39.25 | -0.83% | 3,377,700 |
| Apr 25, 2022 | $40.78 | $41.34 | $39.24 | $39.58 | -3.20% | 2,788,900 |
| Apr 18, 2022 | $38.87 | $43.24 | $38.67 | $40.89 | +4.74% | 6,231,100 |
| Apr 11, 2022 | $39.42 | $39.75 | $38.24 | $39.04 | +0.28% | 2,420,100 |
| Apr 4, 2022 | $39.97 | $40.58 | $37.59 | $38.93 | -3.30% | 3,804,800 |
| Mar 28, 2022 | $41.13 | $43.17 | $39.94 | $40.26 | -5.09% | 4,070,800 |
| Mar 21, 2022 | $44.70 | $44.93 | $41.45 | $42.42 | -7.24% | 3,692,500 |
| Mar 14, 2022 | $43.17 | $45.79 | $42.26 | $45.73 | +10.33% | 5,340,100 |
| Mar 7, 2022 | $40.66 | $42.84 | $38.08 | $41.45 | +4.17% | 6,321,700 |
| Feb 28, 2022 | $44.75 | $45.75 | $39.07 | $39.79 | -13.33% | 5,243,400 |
| Feb 22, 2022 | $48.55 | $48.90 | $42.75 | $45.91 | -6.63% | 3,549,000 |
| Feb 14, 2022 | $49.71 | $50.93 | $48.81 | $49.17 | -2.58% | 1,694,600 |
| Feb 7, 2022 | $50.72 | $52.37 | $50.24 | $50.47 | -0.96% | 1,641,600 |
| Jan 31, 2022 | $49.59 | $52.45 | $49.54 | $50.96 | +2.08% | 2,482,700 |
| Jan 24, 2022 | $49.00 | $50.01 | $47.93 | $49.92 | -1.21% | 3,014,700 |
| Jan 18, 2022 | $52.40 | $53.00 | $50.40 | $50.53 | -5.04% | 1,702,700 |
| Jan 10, 2022 | $52.58 | $54.46 | $52.08 | $53.21 | +0.47% | 2,035,500 |
| Jan 3, 2022 | $53.04 | $54.54 | $52.65 | $52.96 | +0.30% | 1,621,100 |
| Dec 27, 2021 | $52.52 | $53.36 | $51.87 | $52.80 | +2.35% | 894,000 |
| Dec 20, 2021 | $49.47 | $52.07 | $48.98 | $51.59 | +3.18% | 1,786,900 |
| Dec 13, 2021 | $50.20 | $51.09 | $49.73 | $50.00 | -0.81% | 1,556,200 |
| Dec 6, 2021 | $49.75 | $51.79 | $49.66 | $50.41 | +3.87% | 2,522,100 |
| Nov 29, 2021 | $49.39 | $49.56 | $48.00 | $48.53 | -2.80% | 2,606,500 |
| Nov 22, 2021 | $49.08 | $51.27 | $48.70 | $49.93 | +1.67% | 1,761,000 |
| Nov 15, 2021 | $50.62 | $50.81 | $49.11 | $49.11 | -3.71% | 1,923,900 |
| Nov 8, 2021 | $51.01 | $51.22 | $50.07 | $51.00 | +3.07% | 1,788,000 |
| Nov 1, 2021 | $48.53 | $50.38 | $48.32 | $49.48 | +3.21% | 1,887,700 |
| Oct 25, 2021 | $47.75 | $48.60 | $47.35 | $47.94 | +1.27% | 1,567,500 |
| Oct 18, 2021 | $46.85 | $48.39 | $46.70 | $47.34 | -0.36% | 2,203,100 |
| Oct 11, 2021 | $46.29 | $47.65 | $45.81 | $47.51 | +1.47% | 2,129,400 |
| Oct 4, 2021 | $46.80 | $47.40 | $45.59 | $46.82 | -0.91% | 3,100,300 |
| Sep 27, 2021 | $49.42 | $49.77 | $46.47 | $47.25 | -4.72% | 2,730,800 |
| Sep 20, 2021 | $48.80 | $50.84 | $48.36 | $49.59 | -0.34% | 2,518,000 |
| Sep 13, 2021 | $52.04 | $52.31 | $49.75 | $49.76 | -3.04% | 3,696,000 |
| Sep 7, 2021 | $52.40 | $52.48 | $50.96 | $51.32 | -3.11% | 1,570,700 |
| Aug 30, 2021 | $53.31 | $53.74 | $52.61 | $52.97 | -1.47% | 1,944,900 |
| Aug 23, 2021 | $51.44 | $53.99 | $51.35 | $53.76 | +4.37% | 1,947,800 |
| Aug 16, 2021 | $52.45 | $52.61 | $50.67 | $51.51 | -2.79% | 1,039,700 |
| Aug 9, 2021 | $50.68 | $53.38 | $50.49 | $52.99 | +4.25% | 1,348,700 |
| Aug 2, 2021 | $50.57 | $51.02 | $49.78 | $50.83 | +1.88% | 1,726,700 |
| Jul 26, 2021 | $49.28 | $50.66 | $48.69 | $49.89 | +2.17% | 1,564,100 |
| Jul 19, 2021 | $47.43 | $48.97 | $46.79 | $48.83 | +0.18% | 1,427,700 |
| Jul 12, 2021 | $49.60 | $50.21 | $48.68 | $48.74 | -3.37% | 1,421,000 |
| Jul 6, 2021 | $50.49 | $50.60 | $48.86 | $50.44 | -0.39% | 1,183,700 |
| Jun 28, 2021 | $51.51 | $51.64 | $50.35 | $50.64 | -3.08% | 1,815,500 |
| Jun 21, 2021 | $50.16 | $52.60 | $50.08 | $52.25 | +5.88% | 1,576,700 |
| Jun 14, 2021 | $51.99 | $52.10 | $49.09 | $49.35 | -6.11% | 1,679,800 |
| Jun 7, 2021 | $53.19 | $53.28 | $51.84 | $52.56 | +0.38% | 1,554,000 |
| Jun 1, 2021 | $53.01 | $53.14 | $52.10 | $52.36 | +0.56% | 1,525,600 |
| May 24, 2021 | $51.16 | $52.82 | $50.81 | $52.07 | +3.03% | 1,960,800 |
| May 17, 2021 | $50.90 | $51.76 | $49.54 | $50.54 | -1.25% | 2,209,200 |
| May 10, 2021 | $51.18 | $51.46 | $48.96 | $51.18 | +0.37% | 2,934,400 |
| May 3, 2021 | $47.75 | $51.05 | $47.34 | $50.99 | +7.87% | 2,843,400 |
| Apr 26, 2021 | $47.82 | $48.27 | $47.17 | $47.27 | -0.96% | 2,500,700 |
| Apr 19, 2021 | $48.62 | $48.74 | $46.91 | $47.73 | -1.85% | 3,288,800 |
| Apr 12, 2021 | $48.56 | $48.76 | $47.83 | $48.63 | -0.25% | 4,232,600 |
| Apr 5, 2021 | $47.47 | $48.75 | $46.85 | $48.75 | +4.21% | 1,748,900 |
| Mar 29, 2021 | $45.99 | $47.81 | $45.91 | $46.78 | +0.84% | 2,617,200 |
| Mar 22, 2021 | $45.40 | $46.43 | $43.78 | $46.39 | +2.72% | 2,195,300 |
| Mar 15, 2021 | $48.47 | $48.54 | $45.13 | $45.16 | -7.21% | 2,624,700 |
| Mar 8, 2021 | $46.31 | $48.70 | $46.20 | $48.67 | +4.62% | 4,423,600 |
| Mar 1, 2021 | $43.66 | $47.47 | $43.60 | $46.52 | +7.36% | 3,055,500 |
| Feb 22, 2021 | $44.08 | $45.62 | $42.96 | $43.33 | -1.70% | 2,530,000 |
| Feb 16, 2021 | $45.33 | $45.52 | $43.12 | $44.08 | -2.33% | 1,709,300 |
| Feb 8, 2021 | $43.65 | $45.21 | $43.02 | $45.13 | +5.12% | 2,582,300 |
| Feb 1, 2021 | $42.38 | $43.54 | $42.14 | $42.93 | +4.35% | 2,014,800 |
| Jan 25, 2021 | $42.87 | $43.52 | $40.92 | $41.14 | -6.92% | 2,543,400 |
| Jan 19, 2021 | $45.38 | $45.44 | $43.84 | $44.20 | -0.63% | 931,300 |
| Jan 11, 2021 | $45.34 | $46.07 | $43.92 | $44.48 | -5.96% | 2,525,100 |
| Jan 4, 2021 | $43.57 | $47.93 | $42.36 | $47.30 | +11.09% | 2,662,100 |
| Dec 28, 2020 | $42.83 | $43.07 | $41.76 | $42.58 | +0.45% | 921,300 |
| Dec 21, 2020 | $40.39 | $42.55 | $40.39 | $42.39 | -0.87% | 888,800 |
| Dec 14, 2020 | $40.22 | $42.83 | $39.43 | $42.76 | +8.03% | 1,603,100 |
| Dec 7, 2020 | $41.11 | $41.61 | $39.10 | $39.58 | -5.36% | 2,082,000 |
| Nov 30, 2020 | $40.46 | $42.06 | $39.08 | $41.82 | +3.34% | 2,001,700 |
| Nov 23, 2020 | $40.06 | $42.56 | $39.04 | $40.47 | +2.04% | 1,741,000 |
| Nov 16, 2020 | $40.20 | $40.58 | $39.27 | $39.66 | +0.33% | 1,408,700 |
| Nov 9, 2020 | $39.18 | $40.39 | $37.74 | $39.53 | +4.19% | 2,003,600 |
| Nov 2, 2020 | $36.66 | $38.79 | $36.15 | $37.94 | +7.94% | 2,613,000 |
| Oct 26, 2020 | $36.91 | $36.96 | $33.57 | $35.15 | -5.81% | 2,060,000 |
| Oct 19, 2020 | $38.67 | $38.80 | $36.49 | $37.32 | -2.58% | 1,259,900 |
| Oct 12, 2020 | $39.70 | $39.90 | $37.26 | $38.31 | -3.09% | 1,339,000 |
| Oct 5, 2020 | $36.85 | $40.00 | $36.81 | $39.53 | +8.15% | 1,741,900 |
| Sep 28, 2020 | $36.79 | $37.03 | $35.37 | $36.55 | +1.36% | 2,466,700 |
| Sep 21, 2020 | $35.64 | $36.07 | $34.84 | $36.06 | -3.99% | 1,672,200 |
| Sep 14, 2020 | $37.94 | $39.37 | $37.36 | $37.56 | +0.48% | 1,360,900 |
| Sep 8, 2020 | $36.05 | $37.84 | $35.92 | $37.38 | +2.50% | 1,171,100 |
| Aug 31, 2020 | $37.49 | $37.95 | $35.57 | $36.47 | -3.72% | 1,407,100 |
| Aug 24, 2020 | $39.84 | $39.90 | $37.78 | $37.88 | -2.42% | 2,112,400 |
| Aug 17, 2020 | $39.72 | $40.18 | $38.19 | $38.82 | -0.51% | 2,005,700 |
| Aug 10, 2020 | $38.92 | $40.61 | $38.74 | $39.02 | +0.59% | 1,115,100 |
| Aug 3, 2020 | $37.39 | $38.80 | $36.88 | $38.79 | +6.60% | 1,493,700 |
| Jul 27, 2020 | $38.33 | $38.88 | $36.08 | $36.39 | -4.64% | 2,266,100 |
| Jul 20, 2020 | $38.37 | $39.17 | $37.86 | $38.16 | +0.03% | 1,684,400 |
| Jul 13, 2020 | $36.70 | $38.40 | $35.70 | $38.15 | +4.46% | 2,516,000 |
| Jul 6, 2020 | $36.37 | $36.65 | $35.17 | $36.52 | +2.41% | 2,860,400 |
| Jun 29, 2020 | $34.30 | $36.30 | $33.55 | $35.66 | +5.47% | 2,544,100 |
| Jun 22, 2020 | $35.20 | $36.10 | $33.32 | $33.81 | -2.48% | 4,074,000 |
| Jun 15, 2020 | $33.13 | $36.65 | $32.95 | $34.67 | +2.85% | 3,955,100 |
| Jun 8, 2020 | $36.77 | $36.85 | $32.49 | $33.71 | -8.47% | 2,779,400 |
| Jun 1, 2020 | $32.80 | $37.54 | $32.66 | $36.83 | +14.52% | 3,339,200 |
| May 26, 2020 | $31.10 | $33.03 | $30.70 | $32.16 | +7.49% | 2,971,300 |
| May 18, 2020 | $29.25 | $30.53 | $29.14 | $29.92 | +7.39% | 3,189,400 |
| May 11, 2020 | $29.25 | $29.25 | $26.56 | $27.86 | -5.40% | 7,004,300 |
| May 4, 2020 | $29.06 | $29.74 | $27.99 | $29.45 | +0.24% | 3,327,900 |
| Apr 27, 2020 | $29.71 | $31.54 | $28.99 | $29.38 | +3.49% | 4,077,600 |
| Apr 20, 2020 | $27.25 | $28.50 | $26.23 | $28.39 | +1.98% | 5,437,400 |
| Apr 13, 2020 | $29.64 | $29.71 | $25.77 | $27.84 | -7.11% | 6,315,400 |
| Apr 6, 2020 | $27.32 | $30.09 | $26.85 | $29.97 | +15.85% | 4,841,200 |
| Mar 30, 2020 | $25.12 | $27.43 | $24.90 | $25.87 | +2.01% | 9,025,400 |
| Mar 23, 2020 | $20.09 | $27.08 | $19.56 | $25.36 | +27.63% | 12,771,500 |
| Mar 16, 2020 | $22.46 | $23.80 | $17.73 | $19.87 | -27.77% | 7,602,500 |
| Mar 9, 2020 | $31.94 | $32.55 | $25.28 | $27.51 | -19.82% | 12,100,700 |
| Mar 2, 2020 | $34.55 | $36.27 | $33.74 | $34.31 | +1.27% | 7,394,200 |
| Feb 24, 2020 | $36.19 | $36.55 | $33.22 | $33.88 | -9.89% | 6,436,700 |
| Feb 18, 2020 | $38.05 | $38.19 | $37.51 | $37.60 | -3.34% | 2,240,200 |
| Feb 10, 2020 | $38.60 | $39.67 | $38.55 | $38.90 | +1.14% | 2,322,100 |
| Feb 3, 2020 | $37.76 | $39.11 | $37.75 | $38.46 | +2.31% | 2,827,100 |
| Jan 27, 2020 | $37.70 | $38.64 | $37.46 | $37.59 | -2.52% | 3,023,700 |
| Jan 21, 2020 | $38.54 | $38.80 | $38.00 | $38.56 | -0.67% | 3,082,600 |
| Jan 13, 2020 | $39.22 | $39.64 | $38.44 | $38.82 | -0.84% | 4,203,700 |
| Jan 6, 2020 | $39.65 | $39.92 | $39.02 | $39.15 | -1.73% | 2,680,600 |
| Dec 30, 2019 | $40.50 | $40.88 | $39.78 | $39.84 | -1.29% | 1,585,500 |
| Dec 23, 2019 | $39.85 | $40.58 | $39.70 | $40.36 | +1.69% | 837,900 |
| Dec 16, 2019 | $40.25 | $40.44 | $39.36 | $39.69 | -0.68% | 2,341,300 |
| Dec 9, 2019 | $38.80 | $40.38 | $38.52 | $39.96 | +3.15% | 2,922,100 |
| Dec 2, 2019 | $38.20 | $38.90 | $37.46 | $38.74 | +1.15% | 3,682,200 |
| Nov 25, 2019 | $37.53 | $39.04 | $37.48 | $38.30 | +2.52% | 1,987,600 |
| Nov 18, 2019 | $37.33 | $37.59 | $36.71 | $37.36 | +0.13% | 2,514,400 |
| Nov 11, 2019 | $36.37 | $37.35 | $36.34 | $37.31 | +1.41% | 3,052,800 |
| Nov 4, 2019 | $37.08 | $37.18 | $36.48 | $36.79 | -0.27% | 2,889,800 |
| Oct 28, 2019 | $36.72 | $37.14 | $36.32 | $36.89 | +1.51% | 3,638,900 |
| Oct 21, 2019 | $35.53 | $36.57 | $34.96 | $36.34 | +3.92% | 2,889,700 |
| Oct 14, 2019 | $34.16 | $35.26 | $34.09 | $34.97 | +3.16% | 2,943,300 |
| Oct 7, 2019 | $32.70 | $34.44 | $31.83 | $33.90 | +2.42% | 3,239,300 |
| Sep 30, 2019 | $34.35 | $34.62 | $32.40 | $33.10 | -2.88% | 3,783,100 |
| Sep 23, 2019 | $33.57 | $34.37 | $32.98 | $34.08 | +0.44% | 3,544,700 |
| Sep 16, 2019 | $34.78 | $34.78 | $33.74 | $33.93 | -3.64% | 2,657,400 |
| Sep 9, 2019 | $33.91 | $35.50 | $33.63 | $35.21 | +4.11% | 2,124,300 |
| Sep 3, 2019 | $33.59 | $34.12 | $33.18 | $33.82 | +0.59% | 2,008,000 |
| Aug 26, 2019 | $32.62 | $34.00 | $32.14 | $33.62 | +2.34% | 5,235,100 |
| Aug 19, 2019 | $32.47 | $33.28 | $31.60 | $32.85 | +2.62% | 3,687,100 |
| Aug 12, 2019 | $31.99 | $32.93 | $31.44 | $32.01 | -0.25% | 2,018,100 |
| Aug 5, 2019 | $31.46 | $32.46 | $31.10 | $32.09 | +0.34% | 2,040,400 |
| Jul 29, 2019 | $33.49 | $33.72 | $31.80 | $31.98 | -4.51% | 2,464,700 |
| Jul 22, 2019 | $33.38 | $33.56 | $32.64 | $33.49 | +1.42% | 1,540,900 |
| Jul 15, 2019 | $33.47 | $33.98 | $32.88 | $33.02 | -0.84% | 2,419,900 |
| Jul 8, 2019 | $32.99 | $33.60 | $32.69 | $33.30 | -0.92% | 1,539,200 |
| Jul 1, 2019 | $33.44 | $33.78 | $33.02 | $33.61 | +2.63% | 1,187,700 |
| Jun 24, 2019 | $32.12 | $32.77 | $32.06 | $32.75 | +1.08% | 2,010,800 |
| Jun 17, 2019 | $31.69 | $32.88 | $31.68 | $32.40 | +1.35% | 1,876,100 |
| Jun 10, 2019 | $32.40 | $33.05 | $31.54 | $31.97 | -1.87% | 2,366,700 |
| Jun 3, 2019 | $31.43 | $32.67 | $31.28 | $32.58 | +3.92% | 2,356,600 |
| May 28, 2019 | $31.92 | $31.96 | $30.86 | $31.35 | -1.51% | 1,845,700 |
| May 20, 2019 | $31.97 | $32.33 | $31.49 | $31.83 | -0.44% | 2,190,300 |
| May 13, 2019 | $31.51 | $32.56 | $31.51 | $31.97 | -1.42% | 2,949,500 |
| May 6, 2019 | $33.66 | $34.14 | $32.00 | $32.43 | -5.26% | 2,953,900 |
| Apr 29, 2019 | $33.08 | $34.27 | $32.97 | $34.23 | +4.33% | 2,046,400 |
| Apr 22, 2019 | $33.72 | $34.01 | $32.65 | $32.81 | -3.13% | 1,981,600 |
| Apr 15, 2019 | $32.99 | $34.25 | $32.87 | $33.87 | +2.61% | 1,247,800 |
| Apr 8, 2019 | $32.57 | $33.23 | $32.12 | $33.01 | +0.43% | 1,657,400 |
| Apr 1, 2019 | $31.58 | $32.98 | $31.48 | $32.87 | +6.03% | 2,098,800 |
| Mar 25, 2019 | $30.64 | $31.17 | $29.95 | $31.00 | +1.71% | 2,380,300 |
| Mar 18, 2019 | $31.39 | $31.84 | $30.47 | $30.48 | -3.61% | 2,530,100 |
| Mar 11, 2019 | $31.03 | $31.86 | $30.90 | $31.62 | +1.84% | 2,416,700 |
| Mar 4, 2019 | $31.91 | $32.09 | $30.59 | $31.05 | -3.30% | 3,005,700 |
| Feb 25, 2019 | $31.33 | $32.35 | $31.16 | $32.11 | +2.69% | 2,547,200 |
| Feb 19, 2019 | $30.90 | $31.56 | $30.82 | $31.27 | +2.49% | 1,759,500 |
| Feb 11, 2019 | $30.07 | $30.80 | $30.03 | $30.51 | +1.80% | 2,389,500 |
| Feb 4, 2019 | $29.50 | $30.58 | $29.33 | $29.97 | +2.60% | 4,352,800 |
| Jan 28, 2019 | $28.90 | $29.52 | $28.57 | $29.21 | +0.48% | 2,842,200 |
| Jan 22, 2019 | $28.51 | $29.31 | $28.20 | $29.07 | +0.87% | 3,054,300 |
| Jan 14, 2019 | $27.88 | $28.92 | $27.85 | $28.82 | +2.60% | 3,543,100 |
| Jan 7, 2019 | $27.07 | $28.40 | $26.93 | $28.09 | +1.96% | 3,418,700 |
| Dec 31, 2018 | $26.32 | $27.62 | $25.81 | $27.55 | +4.75% | 3,005,800 |
| Dec 24, 2018 | $25.52 | $26.55 | $24.91 | $26.30 | +4.37% | 3,530,100 |
| Dec 17, 2018 | $25.64 | $26.06 | $24.62 | $25.20 | -1.18% | 7,701,700 |
| Dec 10, 2018 | $25.64 | $26.46 | $24.95 | $25.50 | -1.01% | 5,872,100 |
| Dec 3, 2018 | $28.64 | $28.69 | $25.39 | $25.76 | -6.87% | 4,078,400 |
| Nov 26, 2018 | $28.09 | $28.55 | $27.48 | $27.66 | -0.29% | 4,048,700 |
| Nov 19, 2018 | $27.57 | $27.88 | $27.19 | $27.74 | -0.43% | 3,502,100 |
| Nov 12, 2018 | $29.00 | $29.58 | $27.51 | $27.86 | -5.17% | 4,103,800 |
| Nov 5, 2018 | $30.31 | $30.52 | $29.14 | $29.38 | -3.29% | 3,673,900 |
| Oct 29, 2018 | $28.37 | $30.51 | $27.40 | $30.38 | +9.05% | 6,625,500 |
| Oct 22, 2018 | $28.07 | $28.09 | $26.58 | $27.86 | -1.55% | 4,518,300 |
| Oct 15, 2018 | $30.76 | $31.34 | $27.97 | $28.30 | -6.88% | 4,243,700 |
| Oct 8, 2018 | $32.01 | $32.21 | $30.08 | $30.39 | -5.91% | 3,552,500 |
| Oct 1, 2018 | $32.83 | $33.16 | $32.17 | $32.30 | -1.28% | 3,587,300 |
| Sep 24, 2018 | $33.18 | $33.29 | $32.63 | $32.72 | -0.91% | 2,510,800 |
| Sep 17, 2018 | $32.00 | $33.38 | $31.97 | $33.02 | +3.84% | 2,939,500 |
| Sep 10, 2018 | $32.37 | $32.39 | $31.59 | $31.80 | -0.47% | 2,511,400 |
| Sep 4, 2018 | $32.81 | $33.17 | $31.86 | $31.95 | -3.53% | 2,196,600 |
| Aug 27, 2018 | $34.00 | $34.24 | $32.98 | $33.12 | -1.72% | 2,881,200 |
| Aug 20, 2018 | $32.80 | $33.90 | $32.65 | $33.70 | +3.66% | 3,034,600 |
| Aug 13, 2018 | $32.23 | $32.58 | $31.38 | $32.51 | +1.28% | 2,326,000 |
| Aug 6, 2018 | $33.05 | $33.57 | $31.97 | $32.10 | -3.28% | 1,853,400 |
| Jul 30, 2018 | $34.79 | $34.83 | $32.68 | $33.19 | -4.19% | 2,777,000 |
| Jul 23, 2018 | $34.81 | $35.53 | $34.49 | $34.64 | -1.14% | 2,771,200 |
| Jul 16, 2018 | $35.97 | $36.01 | $34.73 | $35.04 | -1.24% | 3,247,600 |
| Jul 9, 2018 | $36.08 | $36.13 | $35.21 | $35.48 | -1.00% | 5,604,800 |
| Jul 2, 2018 | $35.00 | $35.94 | $34.87 | $35.84 | +1.39% | 2,023,700 |
| Jun 25, 2018 | $35.85 | $36.25 | $35.06 | $35.35 | -2.91% | 4,045,800 |
| Jun 18, 2018 | $36.84 | $37.27 | $35.93 | $36.41 | -3.19% | 2,155,200 |
| Jun 11, 2018 | $38.13 | $38.39 | $37.45 | $37.61 | -1.03% | 1,947,400 |
| Jun 4, 2018 | $37.55 | $38.46 | $37.28 | $38.00 | +2.29% | 2,819,800 |
| May 29, 2018 | $35.43 | $37.70 | $35.15 | $37.15 | +1.73% | 4,049,200 |
| May 21, 2018 | $37.83 | $38.25 | $36.15 | $36.52 | -3.21% | 3,046,200 |
| May 14, 2018 | $36.45 | $37.75 | $36.03 | $37.73 | +2.86% | 3,612,000 |
| May 7, 2018 | $36.23 | $37.04 | $35.94 | $36.68 | +1.69% | 2,249,700 |
| Apr 30, 2018 | $35.30 | $36.18 | $34.97 | $36.07 | +1.21% | 2,301,500 |
| Apr 23, 2018 | $35.24 | $35.68 | $34.33 | $35.64 | +0.85% | 3,582,800 |
| Apr 16, 2018 | $34.09 | $35.61 | $33.83 | $35.34 | +4.59% | 2,628,000 |
| Apr 9, 2018 | $34.16 | $34.32 | $33.62 | $33.79 | -0.47% | 3,028,000 |
| Apr 2, 2018 | $33.96 | $34.39 | $33.07 | $33.95 | -0.21% | 3,523,800 |
| Mar 26, 2018 | $34.00 | $34.27 | $33.19 | $34.02 | +1.13% | 3,256,400 |
| Mar 19, 2018 | $34.57 | $34.58 | $33.45 | $33.64 | -3.11% | 3,118,800 |
| Mar 12, 2018 | $34.16 | $35.03 | $33.98 | $34.72 | +1.79% | 2,473,200 |
| Mar 5, 2018 | $33.87 | $34.73 | $33.80 | $34.11 | +1.19% | 3,228,100 |
| Feb 26, 2018 | $34.87 | $34.93 | $33.10 | $33.71 | -3.30% | 3,574,700 |
| Feb 20, 2018 | $34.96 | $35.20 | $34.49 | $34.86 | -0.11% | 2,330,500 |
| Feb 12, 2018 | $33.85 | $35.46 | $33.64 | $34.90 | +4.52% | 3,819,500 |
| Feb 5, 2018 | $35.30 | $35.62 | $32.47 | $33.39 | -6.97% | 8,365,700 |
| Jan 29, 2018 | $38.56 | $38.76 | $35.82 | $35.89 | -7.88% | 3,952,700 |
| Jan 22, 2018 | $37.97 | $39.32 | $37.80 | $38.96 | +4.37% | 3,983,300 |
| Jan 16, 2018 | $37.03 | $37.35 | $36.67 | $37.33 | +0.03% | 2,004,400 |
| Jan 8, 2018 | $37.46 | $37.79 | $36.98 | $37.32 | -0.77% | 5,546,200 |
| Jan 2, 2018 | $36.03 | $37.80 | $36.01 | $37.61 | +4.21% | 6,952,600 |
| Dec 26, 2017 | $35.89 | $36.32 | $35.67 | $36.09 | +1.18% | 2,111,200 |
| Dec 18, 2017 | $34.23 | $35.68 | $34.15 | $35.67 | +5.31% | 3,045,300 |
| Dec 11, 2017 | $35.50 | $35.64 | $33.79 | $33.87 | -5.05% | 3,813,800 |
| Dec 4, 2017 | $35.25 | $35.73 | $34.30 | $35.67 | +2.80% | 5,421,900 |
| Nov 27, 2017 | $35.33 | $35.35 | $34.41 | $34.70 | -1.56% | 3,155,600 |
| Nov 20, 2017 | $36.26 | $36.41 | $35.01 | $35.25 | -1.04% | 1,701,700 |
| Nov 13, 2017 | $35.03 | $35.78 | $34.40 | $35.62 | -0.50% | 1,824,200 |
| Nov 6, 2017 | $36.34 | $36.44 | $35.37 | $35.80 | -2.03% | 3,322,300 |
| Oct 30, 2017 | $37.38 | $37.66 | $36.22 | $36.54 | -2.77% | 2,219,200 |
| Oct 23, 2017 | $37.38 | $37.79 | $36.84 | $37.58 | +2.43% | 1,520,000 |
| Oct 16, 2017 | $36.31 | $36.93 | $35.73 | $36.69 | +0.63% | 1,498,500 |
| Oct 9, 2017 | $36.26 | $36.84 | $35.94 | $36.46 | +0.58% | 1,865,900 |
| Oct 2, 2017 | $37.26 | $37.63 | $36.07 | $36.25 | -4.25% | 2,151,400 |
| Sep 25, 2017 | $36.31 | $38.06 | $35.75 | $37.86 | +3.44% | 3,164,300 |
| Sep 18, 2017 | $36.08 | $36.96 | $35.72 | $36.60 | +2.46% | 2,357,200 |
| Sep 11, 2017 | $35.26 | $35.84 | $34.85 | $35.72 | +2.38% | 2,913,200 |
| Sep 5, 2017 | $35.37 | $35.49 | $34.65 | $34.89 | -1.64% | 1,769,000 |
| Aug 28, 2017 | $35.01 | $35.62 | $34.12 | $35.47 | +1.03% | 3,419,700 |
| Aug 21, 2017 | $34.22 | $35.99 | $34.12 | $35.11 | +2.27% | 2,675,600 |
| Aug 14, 2017 | $34.47 | $35.37 | $34.18 | $34.33 | +0.79% | 3,191,500 |
| Aug 7, 2017 | $35.04 | $35.14 | $33.99 | $34.06 | -3.43% | 3,153,200 |
| Jul 31, 2017 | $34.98 | $35.48 | $34.45 | $35.27 | +0.28% | 5,195,100 |
| Jul 24, 2017 | $34.88 | $35.75 | $34.71 | $35.17 | -0.71% | 2,487,100 |
| Jul 17, 2017 | $36.06 | $36.24 | $35.07 | $35.42 | -1.91% | 1,772,400 |
| Jul 10, 2017 | $35.74 | $36.52 | $35.36 | $36.11 | +0.81% | 1,595,000 |
| Jul 3, 2017 | $35.57 | $36.32 | $35.42 | $35.82 | +0.99% | 2,228,000 |
| Jun 26, 2017 | $36.14 | $36.42 | $35.29 | $35.47 | -1.36% | 5,656,600 |
| Jun 19, 2017 | $36.54 | $36.76 | $35.64 | $35.96 | -0.53% | 1,925,800 |
| Jun 12, 2017 | $36.46 | $36.48 | $35.42 | $36.15 | -0.85% | 1,755,900 |
| Jun 5, 2017 | $36.46 | $36.65 | $35.68 | $36.46 | -0.46% | 2,165,400 |
| May 30, 2017 | $35.81 | $36.70 | $35.79 | $36.63 | +2.58% | 1,344,200 |
| May 22, 2017 | $36.59 | $36.64 | $35.60 | $35.71 | -2.19% | 1,841,200 |
| May 15, 2017 | $36.85 | $37.26 | $35.54 | $36.51 | -1.08% | 2,489,700 |
| May 8, 2017 | $37.26 | $37.49 | $36.84 | $36.91 | -2.25% | 3,656,800 |
| May 1, 2017 | $36.51 | $38.04 | $36.41 | $37.76 | +3.96% | 3,954,300 |
| Apr 24, 2017 | $36.34 | $36.76 | $36.16 | $36.32 | +4.52% | 3,752,000 |
| Apr 17, 2017 | $33.80 | $34.77 | $33.28 | $34.75 | +3.39% | 2,657,600 |
| Apr 10, 2017 | $34.61 | $34.68 | $33.59 | $33.61 | -3.31% | 1,772,100 |
| Apr 3, 2017 | $35.02 | $35.13 | $34.38 | $34.76 | -1.17% | 2,432,900 |
| Mar 27, 2017 | $34.55 | $35.33 | $34.50 | $35.17 | +0.26% | 2,725,100 |
| Mar 20, 2017 | $35.36 | $35.80 | $34.52 | $35.08 | +0.06% | 3,297,600 |
| Mar 13, 2017 | $35.06 | $35.31 | $34.34 | $35.06 | -0.23% | 3,051,800 |
| Mar 6, 2017 | $35.20 | $35.47 | $34.67 | $35.14 | -0.99% | 2,521,200 |
| Feb 27, 2017 | $33.36 | $35.50 | $33.33 | $35.49 | +6.23% | 5,092,900 |
| Feb 21, 2017 | $34.97 | $35.21 | $32.82 | $33.41 | -2.37% | 3,114,200 |
| Feb 13, 2017 | $34.79 | $34.98 | $34.05 | $34.22 | -0.93% | 3,309,200 |
| Feb 6, 2017 | $35.01 | $35.08 | $33.74 | $34.54 | -2.90% | 3,474,200 |
| Jan 30, 2017 | $35.31 | $35.91 | $34.26 | $35.57 | -0.17% | 3,981,300 |
| Jan 23, 2017 | $35.17 | $36.83 | $35.06 | $35.63 | +1.63% | 2,156,600 |
| Jan 17, 2017 | $34.84 | $35.09 | $34.14 | $35.06 | +0.11% | 1,500,700 |
| Jan 9, 2017 | $33.73 | $35.09 | $33.64 | $35.02 | +3.15% | 2,987,500 |
| Jan 3, 2017 | $34.01 | $34.27 | $33.59 | $33.95 | -1.25% | 3,966,000 |
| Dec 27, 2016 | $33.52 | $34.71 | $33.40 | $34.38 | +3.12% | 1,691,300 |
| Dec 19, 2016 | $33.20 | $33.53 | $32.96 | $33.34 | -0.42% | 1,634,200 |
| Dec 12, 2016 | $33.94 | $34.34 | $33.28 | $33.48 | -1.88% | 2,757,600 |
| Dec 5, 2016 | $33.02 | $34.67 | $32.79 | $34.12 | +4.86% | 6,320,900 |
| Nov 28, 2016 | $33.02 | $33.62 | $32.44 | $32.54 | -3.64% | 5,390,600 |
| Nov 21, 2016 | $33.97 | $34.09 | $32.63 | $33.77 | +0.12% | 4,651,900 |
| Nov 14, 2016 | $34.86 | $35.00 | $33.48 | $33.73 | – | 12,510,500 |
Seasonality
CRH 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 | 2.6% | 0.0% | -1.8% | 3.4% | 1.1% | -0.6% | 2.8% | 2.1% | -2.3% | 1.9% | 4.5% | 3.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.9% | -2.0% | -12.1% | 12.7% | -7.8% | -1.6% | -11.2% | -0.4% | -12.2% | 9.4% | ||
| 2025 | 7.0% | 3.5% | -13.9% | 8.5% | -4.1% | 0.7% | 4.0% | 18.3% | 6.2% | -0.7% | 0.7% | 4.0% |
| 2024 | 3.8% | 17.5% | 2.7% | -10.2% | 6.1% | -8.3% | 14.3% | 6.3% | 2.2% | 2.9% | 7.5% | -9.5% |
| 2023 | 18.3% | 0.5% | 9.9% | -4.7% | -2.0% | 17.2% | 8.2% | -4.5% | -4.9% | -1.7% | 17.1% | 12.0% |
| 2022 | -4.5% | -11.0% | -6.5% | -1.2% | 4.8% | -16.1% | 10.8% | -4.1% | -12.3% | 12.3% | 11.4% | -1.4% |
| 2021 | -3.4% | 5.3% | 10.6% | 0.6% | 10.2% | -2.4% | -1.9% | 6.5% | -11.6% | 2.6% | 1.5% | 8.5% |
| 2020 | -6.8% | -9.9% | -18.9% | 12.2% | 6.8% | 6.7% | 6.1% | 2.0% | -2.2% | -2.6% | 11.7% | 8.5% |
| 2019 | 9.5% | 10.1% | -0.4% | 8.5% | -6.8% | 4.5% | 1.9% | 0.8% | 2.9% | 6.2% | 4.9% | 5.3% |
| 2018 | 3.6% | -11.5% | 4.6% | 3.9% | 4.6% | -4.4% | -3.0% | -3.4% | -0.5% | -9.0% | -7.1% | -4.7% |
| 2017 | 0.4% | -2.2% | 5.6% | 3.3% | -0.6% | -1.8% | -1.1% | -0.5% | 9.2% | -0.9% | -7.6% | 4.1% |