Charles River Laboratories International, Inc. (CRL) stock
CRLNYSEServices-Commercial Physical & Biological ResearchFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 7/30346% above fair value
$359.41−16.69 (-4.44%)
Close on Oct 30, 2026Market cap $17.16BP/E –Yield –
Price history
Charles River Laboratories International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$359.41
-4.44% on the day
52-week range
$146.20 – $379.63
-5.3% from the high
Change over 52 weeks
+100.7%
From $179.11 on Oct 30, 2025
Average volume
996,214
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $347.59 | $379.63 | $345.89 | $359.41 | +4.07% | 6,025,699 |
| Oct 19, 2026 | $303.33 | $351.21 | $297.56 | $345.37 | +15.07% | 8,010,156 |
| Oct 12, 2026 | $301.80 | $310.53 | $295.15 | $300.15 | -0.54% | 3,841,903 |
| Oct 5, 2026 | $292.05 | $333.30 | $288.43 | $301.79 | +4.00% | 6,327,937 |
| Sep 28, 2026 | $289.13 | $298.98 | $284.61 | $290.19 | -0.90% | 3,631,135 |
| Sep 21, 2026 | $279.37 | $298.40 | $275.88 | $292.84 | +5.32% | 6,113,419 |
| Sep 14, 2026 | $278.27 | $285.58 | $267.27 | $278.06 | -0.07% | 5,674,681 |
| Sep 8, 2026 | $285.60 | $285.94 | $272.06 | $278.26 | -3.55% | 3,050,621 |
| Aug 31, 2026 | $285.91 | $295.77 | $280.91 | $288.50 | -1.03% | 3,783,645 |
| Aug 24, 2026 | $297.63 | $303.31 | $289.60 | $291.50 | -1.25% | 4,461,932 |
| Aug 17, 2026 | $279.48 | $299.32 | $279.03 | $295.19 | +5.41% | 4,494,902 |
| Aug 10, 2026 | $265.65 | $288.02 | $265.49 | $280.05 | +4.70% | 5,177,427 |
| Aug 3, 2026 | $233.29 | $268.00 | $228.01 | $267.49 | +15.04% | 5,457,057 |
| Jul 27, 2026 | $225.86 | $242.73 | $222.68 | $232.51 | +2.62% | 4,479,688 |
| Jul 20, 2026 | $220.04 | $238.85 | $213.40 | $226.58 | +0.99% | 4,000,138 |
| Jul 13, 2026 | $233.40 | $235.81 | $222.67 | $224.35 | -3.88% | 4,357,187 |
| Jul 6, 2026 | $227.59 | $237.86 | $218.39 | $233.41 | +1.18% | 3,705,370 |
| Jun 29, 2026 | $215.41 | $236.62 | $214.76 | $230.69 | +6.92% | 4,084,538 |
| Jun 22, 2026 | $183.51 | $217.19 | $178.92 | $215.75 | +16.62% | 5,220,935 |
| Jun 15, 2026 | $189.28 | $191.34 | $181.72 | $185.00 | -1.34% | 3,547,098 |
| Jun 8, 2026 | $182.80 | $193.81 | $181.46 | $187.51 | +3.40% | 3,362,470 |
| Jun 1, 2026 | $180.28 | $187.95 | $169.46 | $181.34 | +0.35% | 3,540,383 |
| May 26, 2026 | $160.54 | $184.83 | $155.50 | $180.71 | +12.73% | 4,643,404 |
| May 18, 2026 | $152.20 | $163.42 | $146.20 | $160.30 | +6.26% | 5,052,065 |
| May 11, 2026 | $176.97 | $178.41 | $149.98 | $150.85 | -15.07% | 4,448,952 |
| May 4, 2026 | $164.77 | $194.57 | $164.77 | $177.62 | +7.14% | 5,320,884 |
| Apr 27, 2026 | $170.06 | $174.46 | $161.95 | $165.78 | -2.37% | 3,287,904 |
| Apr 20, 2026 | $181.12 | $190.14 | $165.55 | $169.80 | -7.66% | 3,841,878 |
| Apr 13, 2026 | $177.47 | $185.61 | $173.23 | $183.88 | +4.69% | 4,148,354 |
| Apr 6, 2026 | $170.56 | $180.79 | $161.53 | $175.65 | +1.01% | 4,337,475 |
| Mar 30, 2026 | $161.55 | $179.83 | $158.24 | $173.89 | +9.25% | 3,808,013 |
| Mar 23, 2026 | $156.65 | $168.24 | $153.25 | $159.16 | +3.62% | 4,339,490 |
| Mar 16, 2026 | $157.67 | $158.85 | $149.64 | $153.60 | -1.20% | 3,950,537 |
| Mar 9, 2026 | $172.73 | $178.05 | $151.89 | $155.46 | -10.89% | 4,829,986 |
| Mar 2, 2026 | $175.29 | $182.65 | $172.05 | $174.46 | -2.26% | 4,592,592 |
| Feb 23, 2026 | $168.01 | $179.82 | $159.54 | $178.49 | +5.67% | 6,081,082 |
| Feb 17, 2026 | $160.74 | $171.93 | $146.33 | $168.92 | +4.69% | 8,133,707 |
| Feb 9, 2026 | $187.34 | $188.70 | $148.34 | $161.35 | -14.72% | 7,817,721 |
| Feb 2, 2026 | $208.86 | $218.69 | $181.77 | $189.21 | -10.11% | 4,443,358 |
| Jan 26, 2026 | $219.13 | $224.78 | $208.11 | $210.48 | -4.16% | 2,290,765 |
| Jan 20, 2026 | $217.46 | $228.39 | $216.03 | $219.61 | -0.04% | 2,337,846 |
| Jan 12, 2026 | $221.22 | $228.88 | $213.46 | $219.70 | -0.55% | 4,381,300 |
| Jan 5, 2026 | $197.00 | $222.37 | $194.93 | $220.91 | +9.13% | 4,324,164 |
| Dec 29, 2025 | $203.17 | $205.00 | $198.57 | $202.42 | -0.61% | 1,567,805 |
| Dec 22, 2025 | $196.99 | $204.47 | $196.99 | $203.66 | +3.35% | 1,629,176 |
| Dec 15, 2025 | $197.08 | $200.58 | $191.89 | $197.06 | +2.09% | 3,998,007 |
| Dec 8, 2025 | $184.39 | $196.38 | $183.43 | $193.03 | +4.73% | 4,142,433 |
| Dec 1, 2025 | $177.32 | $186.72 | $172.95 | $184.31 | +3.46% | 4,001,569 |
| Nov 24, 2025 | $167.56 | $179.19 | $167.45 | $178.14 | +6.26% | 3,113,639 |
| Nov 17, 2025 | $167.69 | $172.39 | $156.72 | $167.64 | -0.10% | 4,677,316 |
| Nov 10, 2025 | $167.14 | $175.55 | $165.05 | $167.81 | -0.14% | 6,188,698 |
| Nov 3, 2025 | $178.46 | $180.19 | $160.01 | $168.05 | -6.68% | 7,478,320 |
| Oct 27, 2025 | $197.24 | $198.00 | $175.58 | $180.07 | -8.61% | 5,365,956 |
| Oct 20, 2025 | $179.35 | $199.66 | $178.52 | $197.04 | +10.37% | 6,059,351 |
| Oct 13, 2025 | $170.07 | $178.77 | $166.86 | $178.52 | +6.88% | 4,141,860 |
| Oct 6, 2025 | $178.15 | $179.64 | $166.93 | $167.03 | -5.81% | 4,283,972 |
| Sep 29, 2025 | $148.92 | $181.45 | $145.47 | $177.33 | +19.37% | 5,921,479 |
| Sep 22, 2025 | $154.49 | $156.11 | $144.26 | $148.56 | -4.40% | 5,001,866 |
| Sep 15, 2025 | $153.05 | $157.95 | $149.90 | $155.39 | +1.64% | 4,621,601 |
| Sep 8, 2025 | $163.17 | $167.50 | $149.03 | $152.89 | -6.77% | 5,011,146 |
| Sep 2, 2025 | $160.95 | $166.62 | $157.20 | $163.99 | +0.42% | 2,584,597 |
| Aug 25, 2025 | $161.74 | $165.22 | $159.62 | $163.31 | +0.91% | 3,303,551 |
| Aug 18, 2025 | $156.58 | $164.58 | $154.43 | $161.84 | +3.29% | 3,518,401 |
| Aug 11, 2025 | $149.99 | $158.16 | $145.99 | $156.68 | +5.34% | 6,028,769 |
| Aug 4, 2025 | $165.56 | $168.61 | $148.13 | $148.74 | -10.89% | 6,273,330 |
| Jul 28, 2025 | $175.86 | $180.44 | $161.82 | $166.91 | -5.66% | 3,618,387 |
| Jul 21, 2025 | $155.63 | $184.17 | $146.26 | $176.93 | +14.53% | 6,215,522 |
| Jul 14, 2025 | $157.49 | $160.41 | $151.67 | $154.48 | -3.09% | 3,115,325 |
| Jul 7, 2025 | $156.48 | $168.12 | $152.73 | $159.40 | +1.45% | 3,536,942 |
| Jun 30, 2025 | $150.87 | $160.40 | $148.70 | $157.12 | +4.74% | 2,750,372 |
| Jun 23, 2025 | $146.21 | $153.72 | $144.37 | $150.01 | +1.74% | 4,755,824 |
| Jun 16, 2025 | $150.29 | $151.59 | $143.06 | $147.45 | -1.34% | 3,978,503 |
| Jun 9, 2025 | $146.56 | $154.43 | $144.89 | $149.45 | +3.28% | 4,034,933 |
| Jun 2, 2025 | $134.80 | $145.93 | $132.58 | $144.70 | +6.69% | 3,690,872 |
| May 26, 2025 | $134.21 | $140.65 | $133.85 | $135.63 | -0.80% | 3,504,710 |
| May 19, 2025 | $138.00 | $143.82 | $133.34 | $136.73 | -3.01% | 4,656,692 |
| May 12, 2025 | $145.45 | $147.64 | $135.11 | $140.97 | +1.57% | 7,719,803 |
| May 5, 2025 | $118.67 | $144.77 | $113.89 | $138.79 | +17.16% | 10,545,711 |
| Apr 28, 2025 | $115.01 | $121.81 | $112.39 | $118.46 | +3.31% | 6,147,649 |
| Apr 21, 2025 | $103.90 | $116.06 | $99.80 | $114.66 | +8.12% | 9,962,227 |
| Apr 14, 2025 | $104.08 | $107.67 | $100.22 | $106.05 | +6.32% | 10,351,173 |
| Apr 7, 2025 | $132.79 | $139.31 | $91.86 | $99.75 | -27.14% | 23,750,357 |
| Mar 31, 2025 | $153.73 | $153.82 | $132.99 | $136.90 | -11.99% | 6,246,804 |
| Mar 24, 2025 | $166.92 | $169.26 | $154.77 | $155.55 | -7.01% | 4,054,233 |
| Mar 17, 2025 | $171.03 | $178.81 | $162.68 | $167.28 | -2.20% | 6,278,853 |
| Mar 10, 2025 | $173.78 | $181.44 | $165.35 | $171.04 | -2.77% | 5,866,837 |
| Mar 3, 2025 | $165.89 | $177.24 | $162.00 | $175.92 | +6.42% | 5,795,580 |
| Feb 24, 2025 | $166.41 | $172.45 | $163.42 | $165.31 | +1.40% | 11,040,628 |
| Feb 18, 2025 | $151.59 | $168.02 | $151.18 | $163.02 | +7.26% | 6,916,493 |
| Feb 10, 2025 | $163.98 | $164.32 | $150.79 | $151.99 | -7.20% | 5,676,638 |
| Feb 3, 2025 | $161.80 | $169.67 | $160.00 | $163.79 | -0.59% | 4,596,158 |
| Jan 27, 2025 | $166.55 | $168.55 | $159.65 | $164.76 | -0.13% | 3,489,537 |
| Jan 21, 2025 | $165.28 | $171.75 | $164.02 | $164.97 | +0.90% | 4,116,835 |
| Jan 13, 2025 | $186.34 | $190.68 | $160.85 | $163.50 | -12.15% | 7,504,382 |
| Jan 6, 2025 | $187.63 | $193.56 | $183.97 | $186.12 | +0.17% | 2,863,994 |
| Dec 30, 2024 | $184.34 | $187.32 | $180.70 | $185.80 | -0.19% | 1,725,493 |
| Dec 23, 2024 | $185.12 | $188.32 | $183.72 | $186.16 | +0.21% | 1,649,243 |
| Dec 16, 2024 | $189.72 | $199.45 | $180.21 | $185.77 | -2.46% | 3,741,966 |
| Dec 9, 2024 | $192.77 | $202.72 | $188.31 | $190.46 | -0.70% | 2,538,994 |
| Dec 2, 2024 | $200.00 | $203.01 | $190.15 | $191.81 | -3.64% | 2,619,519 |
| Nov 25, 2024 | $198.56 | $202.87 | $194.05 | $199.06 | +1.68% | 1,580,797 |
| Nov 18, 2024 | $185.28 | $198.18 | $183.55 | $195.77 | +4.28% | 3,220,464 |
| Nov 11, 2024 | $217.67 | $222.10 | $183.35 | $187.74 | -12.84% | 4,986,527 |
| Nov 4, 2024 | $179.93 | $230.02 | $179.93 | $215.39 | +19.03% | 5,280,047 |
| Oct 28, 2024 | $185.21 | $188.00 | $176.48 | $180.96 | -0.64% | 3,853,730 |
| Oct 21, 2024 | $196.60 | $197.64 | $180.22 | $182.12 | -7.91% | 3,955,042 |
| Oct 14, 2024 | $192.49 | $200.52 | $190.32 | $197.77 | +2.49% | 2,921,741 |
| Oct 7, 2024 | $187.99 | $196.25 | $185.50 | $192.97 | +1.17% | 3,316,032 |
| Sep 30, 2024 | $196.92 | $198.98 | $189.33 | $190.74 | -3.82% | 3,040,799 |
| Sep 23, 2024 | $207.00 | $207.00 | $190.72 | $198.31 | -3.63% | 3,571,497 |
| Sep 16, 2024 | $200.00 | $213.61 | $199.31 | $205.79 | +3.62% | 3,718,059 |
| Sep 9, 2024 | $188.43 | $198.94 | $186.21 | $198.61 | +5.67% | 2,809,552 |
| Sep 3, 2024 | $195.24 | $198.58 | $186.56 | $187.96 | -4.95% | 2,839,622 |
| Aug 26, 2024 | $206.00 | $206.33 | $194.55 | $197.75 | -3.66% | 2,438,293 |
| Aug 19, 2024 | $202.37 | $205.76 | $200.62 | $205.27 | +1.68% | 2,581,180 |
| Aug 12, 2024 | $199.52 | $205.63 | $193.33 | $201.87 | +0.45% | 4,405,613 |
| Aug 5, 2024 | $225.26 | $234.90 | $191.37 | $200.97 | -13.97% | 8,712,300 |
| Jul 29, 2024 | $233.45 | $254.15 | $226.76 | $233.60 | +0.06% | 3,783,179 |
| Jul 22, 2024 | $222.46 | $233.92 | $217.68 | $233.47 | +6.98% | 2,985,857 |
| Jul 15, 2024 | $215.54 | $231.39 | $214.41 | $218.24 | +0.95% | 2,153,686 |
| Jul 8, 2024 | $201.53 | $217.27 | $198.01 | $216.19 | +8.28% | 2,308,088 |
| Jul 1, 2024 | $207.47 | $211.90 | $197.50 | $199.66 | -3.35% | 1,559,495 |
| Jun 24, 2024 | $212.01 | $213.63 | $203.60 | $206.58 | -2.37% | 2,073,275 |
| Jun 17, 2024 | $208.23 | $212.30 | $206.42 | $211.60 | +1.02% | 1,892,892 |
| Jun 10, 2024 | $212.95 | $217.19 | $206.31 | $209.47 | -2.48% | 2,227,501 |
| Jun 3, 2024 | $209.65 | $222.77 | $204.33 | $214.79 | +3.05% | 3,297,829 |
| May 28, 2024 | $217.80 | $218.64 | $206.39 | $208.44 | -4.04% | 2,128,674 |
| May 20, 2024 | $222.37 | $223.50 | $215.68 | $217.21 | -1.99% | 1,862,012 |
| May 13, 2024 | $228.06 | $238.22 | $220.37 | $221.61 | -2.85% | 3,708,124 |
| May 6, 2024 | $235.60 | $238.91 | $223.78 | $228.12 | -2.29% | 3,358,561 |
| Apr 29, 2024 | $230.88 | $238.38 | $225.58 | $233.47 | +1.94% | 2,245,335 |
| Apr 22, 2024 | $228.95 | $244.56 | $225.79 | $229.03 | +0.99% | 2,946,688 |
| Apr 15, 2024 | $244.32 | $244.41 | $223.49 | $226.78 | -6.03% | 2,417,460 |
| Apr 8, 2024 | $253.94 | $258.56 | $239.66 | $241.34 | -4.65% | 1,968,403 |
| Apr 1, 2024 | $271.12 | $273.32 | $249.36 | $253.10 | -6.59% | 2,714,722 |
| Mar 25, 2024 | $273.57 | $273.57 | $263.35 | $270.95 | -0.59% | 1,482,223 |
| Mar 18, 2024 | $260.91 | $274.77 | $258.88 | $272.57 | +5.25% | 2,129,763 |
| Mar 11, 2024 | $266.98 | $268.22 | $255.04 | $258.97 | -3.00% | 2,795,185 |
| Mar 4, 2024 | $262.72 | $275.00 | $256.11 | $266.97 | +0.98% | 2,323,331 |
| Feb 26, 2024 | $246.17 | $265.80 | $245.55 | $264.38 | +6.73% | 3,283,325 |
| Feb 20, 2024 | $242.86 | $251.99 | $235.28 | $247.71 | +1.12% | 2,430,441 |
| Feb 12, 2024 | $221.35 | $248.67 | $216.50 | $244.96 | +10.23% | 4,858,473 |
| Feb 5, 2024 | $216.77 | $224.61 | $215.40 | $222.22 | +1.86% | 1,938,274 |
| Jan 29, 2024 | $219.40 | $228.52 | $212.52 | $218.17 | -0.96% | 2,600,908 |
| Jan 22, 2024 | $212.78 | $224.03 | $211.23 | $220.28 | +3.89% | 2,375,289 |
| Jan 16, 2024 | $208.15 | $212.26 | $201.01 | $212.03 | +0.26% | 2,531,935 |
| Jan 8, 2024 | $223.69 | $230.08 | $205.07 | $211.49 | -5.54% | 3,987,162 |
| Jan 2, 2024 | $234.56 | $237.21 | $221.08 | $223.89 | -5.29% | 1,868,623 |
| Dec 26, 2023 | $236.75 | $239.84 | $235.10 | $236.40 | +0.07% | 1,094,995 |
| Dec 18, 2023 | $232.74 | $239.20 | $227.22 | $236.23 | +2.35% | 2,140,041 |
| Dec 11, 2023 | $205.00 | $231.79 | $204.66 | $230.81 | +12.89% | 3,439,222 |
| Dec 4, 2023 | $199.98 | $204.95 | $196.00 | $204.46 | +1.38% | 1,969,768 |
| Nov 27, 2023 | $196.06 | $201.82 | $191.80 | $201.68 | +2.42% | 2,026,989 |
| Nov 20, 2023 | $188.96 | $198.82 | $186.92 | $196.91 | +4.16% | 1,359,560 |
| Nov 13, 2023 | $170.77 | $191.95 | $168.24 | $189.04 | +9.91% | 3,820,648 |
| Nov 6, 2023 | $181.06 | $185.38 | $166.87 | $171.99 | -5.45% | 3,522,807 |
| Oct 30, 2023 | $174.77 | $183.52 | $161.65 | $181.91 | +5.40% | 3,824,741 |
| Oct 23, 2023 | $184.09 | $185.68 | $170.90 | $172.59 | -6.91% | 2,802,574 |
| Oct 16, 2023 | $191.63 | $195.55 | $184.74 | $185.41 | -2.94% | 2,308,945 |
| Oct 9, 2023 | $191.72 | $197.67 | $187.00 | $191.02 | -1.26% | 1,420,641 |
| Oct 2, 2023 | $195.42 | $195.56 | $187.01 | $193.46 | -1.29% | 2,177,616 |
| Sep 25, 2023 | $198.26 | $199.00 | $191.10 | $195.98 | -1.82% | 1,935,358 |
| Sep 18, 2023 | $207.37 | $213.04 | $192.40 | $199.62 | -3.97% | 4,181,332 |
| Sep 11, 2023 | $200.75 | $212.60 | $195.04 | $207.88 | +4.08% | 2,731,443 |
| Sep 5, 2023 | $209.06 | $209.06 | $198.61 | $199.74 | -4.71% | 1,557,525 |
| Aug 28, 2023 | $200.84 | $211.25 | $197.89 | $209.62 | +4.61% | 1,645,723 |
| Aug 21, 2023 | $199.03 | $203.40 | $198.40 | $200.39 | +0.75% | 1,516,581 |
| Aug 14, 2023 | $212.62 | $217.31 | $196.85 | $198.90 | -7.26% | 2,351,370 |
| Aug 7, 2023 | $207.10 | $218.83 | $201.92 | $214.46 | +3.65% | 3,416,610 |
| Jul 31, 2023 | $210.91 | $212.98 | $201.03 | $206.90 | -1.71% | 2,270,032 |
| Jul 24, 2023 | $201.88 | $215.43 | $201.88 | $210.49 | +1.99% | 1,877,639 |
| Jul 17, 2023 | $207.65 | $210.16 | $197.55 | $206.38 | -0.57% | 2,961,875 |
| Jul 10, 2023 | $202.90 | $212.82 | $202.90 | $207.56 | +0.32% | 1,610,363 |
| Jul 3, 2023 | $209.79 | $210.95 | $201.03 | $206.89 | -1.60% | 1,133,954 |
| Jun 26, 2023 | $207.46 | $212.91 | $201.12 | $210.25 | +1.17% | 1,906,148 |
| Jun 20, 2023 | $205.30 | $211.84 | $201.13 | $207.81 | -1.04% | 3,280,336 |
| Jun 12, 2023 | $197.84 | $211.96 | $197.84 | $209.99 | +6.23% | 2,435,100 |
| Jun 5, 2023 | $199.88 | $206.23 | $196.16 | $197.68 | -1.49% | 1,701,479 |
| May 30, 2023 | $194.14 | $202.83 | $190.43 | $200.68 | +3.38% | 2,006,799 |
| May 22, 2023 | $198.81 | $205.29 | $191.73 | $194.12 | -2.12% | 2,687,747 |
| May 15, 2023 | $190.77 | $200.69 | $185.59 | $198.33 | +3.71% | 3,214,371 |
| May 8, 2023 | $191.96 | $200.48 | $185.61 | $191.24 | -0.01% | 3,418,691 |
| May 1, 2023 | $190.27 | $195.67 | $187.73 | $191.25 | +0.59% | 2,127,294 |
| Apr 24, 2023 | $201.95 | $204.41 | $181.22 | $190.12 | -5.37% | 4,129,965 |
| Apr 17, 2023 | $204.60 | $210.05 | $195.78 | $200.90 | -1.37% | 2,630,336 |
| Apr 10, 2023 | $195.72 | $206.27 | $195.68 | $203.69 | +3.61% | 1,677,662 |
| Apr 3, 2023 | $201.12 | $202.09 | $191.49 | $196.59 | -2.59% | 1,797,003 |
| Mar 27, 2023 | $196.49 | $202.42 | $190.96 | $201.82 | +4.14% | 2,202,327 |
| Mar 20, 2023 | $192.86 | $202.74 | $189.56 | $193.79 | +0.45% | 2,798,007 |
| Mar 13, 2023 | $201.69 | $210.37 | $188.85 | $192.92 | -4.75% | 4,097,878 |
| Mar 6, 2023 | $232.67 | $233.91 | $198.98 | $202.54 | -12.70% | 2,801,339 |
| Feb 27, 2023 | $224.08 | $232.05 | $218.27 | $232.00 | +5.55% | 2,706,455 |
| Feb 21, 2023 | $246.42 | $247.35 | $207.01 | $219.81 | -11.99% | 4,729,674 |
| Feb 13, 2023 | $244.98 | $257.18 | $243.67 | $249.76 | +1.76% | 2,398,324 |
| Feb 6, 2023 | $246.73 | $262.00 | $242.79 | $245.44 | -1.96% | 2,760,881 |
| Jan 30, 2023 | $242.36 | $260.53 | $236.92 | $250.35 | +2.15% | 2,127,290 |
| Jan 23, 2023 | $244.38 | $254.05 | $238.38 | $245.09 | +0.79% | 2,534,614 |
| Jan 17, 2023 | $231.64 | $243.55 | $228.04 | $243.17 | +4.54% | 2,028,116 |
| Jan 9, 2023 | $222.35 | $250.26 | $221.58 | $232.62 | +5.81% | 2,925,221 |
| Jan 3, 2023 | $220.32 | $222.87 | $215.11 | $219.84 | +0.89% | 1,480,786 |
| Dec 27, 2022 | $218.11 | $224.63 | $214.77 | $217.90 | -0.27% | 1,623,159 |
| Dec 19, 2022 | $214.54 | $221.00 | $211.09 | $218.50 | +1.43% | 2,144,448 |
| Dec 12, 2022 | $206.14 | $234.47 | $197.03 | $215.42 | +2.50% | 5,488,402 |
| Dec 5, 2022 | $219.90 | $220.93 | $207.23 | $210.17 | -5.61% | 2,906,719 |
| Nov 28, 2022 | $241.68 | $243.50 | $210.36 | $222.66 | -8.34% | 4,845,844 |
| Nov 21, 2022 | $240.78 | $244.22 | $238.27 | $242.92 | +0.32% | 985,049 |
| Nov 14, 2022 | $243.80 | $252.40 | $221.73 | $242.15 | -1.68% | 3,234,267 |
| Nov 7, 2022 | $221.95 | $248.17 | $219.79 | $246.28 | +11.77% | 3,641,204 |
| Oct 31, 2022 | $211.98 | $233.00 | $203.43 | $220.34 | +2.74% | 4,168,203 |
| Oct 24, 2022 | $202.03 | $224.01 | $197.67 | $214.47 | +7.14% | 3,365,238 |
| Oct 17, 2022 | $201.42 | $213.92 | $194.53 | $200.18 | +1.50% | 2,098,214 |
| Oct 10, 2022 | $206.14 | $206.58 | $189.76 | $197.22 | -3.95% | 2,062,893 |
| Oct 3, 2022 | $197.89 | $216.45 | $196.48 | $205.33 | +4.33% | 2,719,134 |
| Sep 26, 2022 | $187.11 | $206.19 | $181.36 | $196.80 | +4.95% | 3,820,164 |
| Sep 19, 2022 | $197.00 | $200.04 | $182.02 | $187.51 | -6.11% | 2,841,770 |
| Sep 12, 2022 | $218.66 | $224.69 | $196.90 | $199.71 | -8.49% | 3,950,828 |
| Sep 6, 2022 | $201.58 | $219.44 | $198.00 | $218.24 | +8.99% | 1,756,324 |
| Aug 29, 2022 | $202.42 | $208.22 | $199.30 | $200.24 | -2.23% | 2,867,023 |
| Aug 22, 2022 | $213.75 | $218.02 | $204.22 | $204.81 | -5.87% | 2,593,140 |
| Aug 15, 2022 | $231.66 | $235.96 | $216.29 | $217.59 | -6.62% | 2,656,185 |
| Aug 8, 2022 | $223.37 | $241.18 | $214.15 | $233.01 | +4.31% | 2,761,775 |
| Aug 1, 2022 | $247.32 | $250.82 | $216.24 | $223.38 | -10.84% | 4,522,810 |
| Jul 25, 2022 | $236.84 | $250.69 | $226.02 | $250.54 | +5.71% | 2,031,153 |
| Jul 18, 2022 | $221.18 | $238.82 | $211.45 | $237.01 | +7.85% | 2,237,447 |
| Jul 11, 2022 | $228.04 | $230.08 | $203.72 | $219.75 | -5.04% | 1,839,749 |
| Jul 5, 2022 | $214.79 | $234.63 | $213.82 | $231.42 | +5.75% | 1,822,273 |
| Jun 27, 2022 | $226.84 | $227.59 | $212.59 | $218.83 | -3.31% | 1,929,503 |
| Jun 21, 2022 | $207.63 | $226.43 | $205.98 | $226.32 | +10.87% | 1,671,244 |
| Jun 13, 2022 | $211.54 | $217.12 | $203.37 | $204.13 | -7.00% | 2,966,352 |
| Jun 6, 2022 | $246.63 | $248.02 | $214.67 | $219.50 | -9.66% | 2,832,255 |
| May 31, 2022 | $242.77 | $245.35 | $224.17 | $242.98 | -0.59% | 2,001,050 |
| May 23, 2022 | $234.49 | $244.44 | $219.18 | $244.41 | +5.06% | 2,235,012 |
| May 16, 2022 | $233.24 | $239.80 | $223.92 | $232.64 | -1.34% | 1,863,446 |
| May 9, 2022 | $238.62 | $240.12 | $217.20 | $235.81 | -2.54% | 3,300,522 |
| May 2, 2022 | $239.76 | $265.00 | $234.80 | $241.96 | +0.19% | 4,329,427 |
| Apr 25, 2022 | $257.05 | $259.66 | $230.62 | $241.51 | -11.54% | 4,489,516 |
| Apr 18, 2022 | $283.76 | $301.10 | $272.55 | $273.03 | -4.08% | 2,333,959 |
| Apr 11, 2022 | $302.39 | $302.39 | $281.59 | $284.63 | -5.88% | 1,636,114 |
| Apr 4, 2022 | $288.59 | $308.15 | $276.94 | $302.40 | +4.76% | 2,655,254 |
| Mar 28, 2022 | $278.65 | $292.81 | $276.42 | $288.66 | +3.43% | 1,745,626 |
| Mar 21, 2022 | $284.58 | $297.49 | $273.00 | $279.10 | -2.67% | 1,989,787 |
| Mar 14, 2022 | $261.20 | $291.60 | $253.81 | $286.77 | +10.49% | 2,822,227 |
| Mar 7, 2022 | $280.96 | $280.96 | $251.30 | $259.54 | -6.64% | 3,381,752 |
| Feb 28, 2022 | $293.16 | $293.93 | $274.88 | $278.00 | -6.13% | 2,957,554 |
| Feb 22, 2022 | $291.05 | $296.16 | $276.33 | $296.16 | +0.87% | 2,791,876 |
| Feb 14, 2022 | $329.25 | $334.63 | $286.97 | $293.61 | -11.29% | 4,640,183 |
| Feb 7, 2022 | $336.48 | $349.84 | $329.69 | $330.96 | -1.40% | 1,558,496 |
| Jan 31, 2022 | $322.90 | $346.79 | $322.87 | $335.65 | +4.33% | 1,842,947 |
| Jan 24, 2022 | $321.54 | $330.77 | $307.35 | $321.73 | -0.90% | 2,094,227 |
| Jan 18, 2022 | $349.06 | $350.58 | $324.03 | $324.66 | -8.55% | 1,631,030 |
| Jan 10, 2022 | $323.85 | $366.01 | $319.20 | $355.01 | +8.01% | 2,931,137 |
| Jan 3, 2022 | $376.61 | $376.78 | $328.52 | $328.68 | -12.77% | 2,713,938 |
| Dec 27, 2021 | $371.18 | $379.65 | $367.06 | $376.78 | +2.05% | 998,120 |
| Dec 20, 2021 | $360.85 | $371.59 | $352.27 | $369.20 | +1.72% | 1,053,500 |
| Dec 13, 2021 | $358.43 | $368.00 | $347.74 | $362.95 | +1.46% | 1,953,925 |
| Dec 6, 2021 | $357.32 | $371.05 | $348.00 | $357.74 | +0.10% | 1,668,956 |
| Nov 29, 2021 | $378.35 | $381.12 | $353.36 | $357.38 | -4.77% | 1,787,005 |
| Nov 22, 2021 | $379.41 | $385.11 | $362.79 | $375.28 | -1.21% | 1,353,030 |
| Nov 15, 2021 | $384.45 | $397.77 | $378.14 | $379.88 | -1.56% | 1,875,070 |
| Nov 8, 2021 | $376.52 | $393.51 | $367.37 | $385.91 | +2.85% | 2,024,492 |
| Nov 1, 2021 | $447.63 | $448.20 | $360.95 | $375.23 | -16.37% | 3,760,984 |
| Oct 25, 2021 | $421.00 | $449.34 | $417.88 | $448.68 | +6.67% | 1,350,199 |
| Oct 18, 2021 | $402.64 | $423.59 | $400.93 | $420.61 | +4.23% | 1,216,293 |
| Oct 11, 2021 | $406.24 | $413.72 | $401.82 | $403.54 | -1.37% | 1,272,737 |
| Oct 4, 2021 | $412.98 | $423.61 | $397.00 | $409.16 | -1.81% | 2,345,497 |
| Sep 27, 2021 | $455.20 | $455.60 | $401.01 | $416.69 | -9.08% | 2,148,841 |
| Sep 20, 2021 | $432.13 | $460.21 | $429.20 | $458.30 | +4.05% | 1,767,389 |
| Sep 13, 2021 | $442.73 | $443.87 | $423.97 | $440.45 | -0.12% | 3,161,235 |
| Sep 7, 2021 | $447.52 | $450.84 | $440.86 | $441.00 | -1.90% | 1,516,734 |
| Aug 30, 2021 | $436.75 | $450.67 | $436.75 | $449.55 | +2.93% | 1,278,376 |
| Aug 23, 2021 | $427.19 | $443.56 | $423.34 | $436.75 | +2.83% | 1,075,937 |
| Aug 16, 2021 | $411.23 | $425.51 | $408.46 | $424.75 | +3.29% | 946,298 |
| Aug 9, 2021 | $408.79 | $411.93 | $396.99 | $411.22 | +0.69% | 1,086,976 |
| Aug 2, 2021 | $408.71 | $420.25 | $400.15 | $408.41 | +0.37% | 1,979,448 |
| Jul 26, 2021 | $395.61 | $410.15 | $389.13 | $406.92 | +2.67% | 1,388,804 |
| Jul 19, 2021 | $380.50 | $397.61 | $375.36 | $396.32 | +3.08% | 1,397,945 |
| Jul 12, 2021 | $385.00 | $386.57 | $378.52 | $384.49 | -0.10% | 1,072,709 |
| Jul 6, 2021 | $374.99 | $384.92 | $372.52 | $384.89 | +2.85% | 1,038,811 |
| Jun 28, 2021 | $369.46 | $374.79 | $364.82 | $374.22 | +1.72% | 1,453,848 |
| Jun 21, 2021 | $356.29 | $370.58 | $353.61 | $367.90 | +4.01% | 1,627,745 |
| Jun 14, 2021 | $351.89 | $359.56 | $350.21 | $353.70 | +0.46% | 2,553,994 |
| Jun 7, 2021 | $337.17 | $354.92 | $337.13 | $352.09 | +4.53% | 1,643,210 |
| Jun 1, 2021 | $338.79 | $338.79 | $324.94 | $336.84 | -0.34% | 2,065,563 |
| May 24, 2021 | $329.72 | $339.76 | $323.07 | $337.99 | +3.29% | 5,210,332 |
| May 17, 2021 | $329.46 | $333.29 | $313.10 | $327.23 | -0.56% | 2,990,963 |
| May 10, 2021 | $342.11 | $342.11 | $315.42 | $329.07 | -3.94% | 13,785,473 |
| May 3, 2021 | $337.12 | $349.13 | $328.95 | $342.55 | +3.04% | 2,521,102 |
| Apr 26, 2021 | $334.09 | $337.48 | $328.80 | $332.45 | -0.57% | 1,317,556 |
| Apr 19, 2021 | $321.95 | $336.56 | $318.59 | $334.34 | +3.39% | 1,611,403 |
| Apr 12, 2021 | $304.69 | $323.89 | $302.80 | $323.38 | +5.54% | 1,413,213 |
| Apr 5, 2021 | $296.49 | $307.44 | $292.55 | $306.40 | +4.16% | 1,865,015 |
| Mar 29, 2021 | $285.95 | $296.50 | $279.58 | $294.17 | +2.13% | 1,404,658 |
| Mar 22, 2021 | $285.97 | $291.70 | $273.52 | $288.04 | +0.47% | 1,489,304 |
| Mar 15, 2021 | $285.88 | $294.69 | $284.42 | $286.68 | -0.04% | 1,360,488 |
| Mar 8, 2021 | $273.71 | $287.00 | $270.05 | $286.79 | +4.74% | 1,092,127 |
| Mar 1, 2021 | $290.00 | $291.46 | $259.02 | $273.82 | -4.31% | 1,457,665 |
| Feb 22, 2021 | $285.79 | $289.63 | $274.51 | $286.14 | -1.18% | 1,620,561 |
| Feb 16, 2021 | $293.41 | $303.79 | $284.97 | $289.55 | -1.11% | 2,205,072 |
| Feb 8, 2021 | $278.15 | $294.25 | $273.54 | $292.80 | +6.18% | 1,652,639 |
| Feb 1, 2021 | $262.11 | $275.96 | $260.11 | $275.76 | +6.45% | 1,529,314 |
| Jan 25, 2021 | $281.52 | $283.25 | $249.48 | $259.05 | -7.54% | 1,368,386 |
| Jan 19, 2021 | $275.72 | $284.60 | $274.14 | $280.18 | +2.36% | 1,233,861 |
| Jan 11, 2021 | $270.34 | $278.08 | $264.19 | $273.72 | +1.00% | 1,588,257 |
| Jan 4, 2021 | $251.81 | $271.73 | $243.37 | $271.01 | +8.46% | 1,731,717 |
| Dec 28, 2020 | $254.94 | $254.94 | $243.87 | $249.86 | -0.73% | 791,878 |
| Dec 21, 2020 | $245.01 | $254.28 | $240.16 | $251.71 | +1.10% | 1,041,146 |
| Dec 14, 2020 | $237.27 | $250.58 | $237.27 | $248.97 | +5.38% | 1,835,072 |
| Dec 7, 2020 | $238.07 | $243.10 | $233.78 | $236.27 | -0.48% | 1,412,772 |
| Nov 30, 2020 | $232.19 | $238.78 | $230.48 | $237.42 | +3.15% | 1,158,961 |
| Nov 23, 2020 | $232.67 | $233.95 | $224.06 | $230.16 | -1.02% | 748,082 |
| Nov 16, 2020 | $238.18 | $242.00 | $231.44 | $232.54 | -2.71% | 1,156,725 |
| Nov 9, 2020 | $256.83 | $257.88 | $224.31 | $239.01 | -4.65% | 1,928,124 |
| Nov 2, 2020 | $230.56 | $254.45 | $230.56 | $250.66 | +10.08% | 2,085,529 |
| Oct 26, 2020 | $229.98 | $234.71 | $219.79 | $227.70 | -2.19% | 2,019,952 |
| Oct 19, 2020 | $241.20 | $242.79 | $228.94 | $232.81 | -3.11% | 1,697,618 |
| Oct 12, 2020 | $244.99 | $250.29 | $239.93 | $240.29 | -0.94% | 1,841,553 |
| Oct 5, 2020 | $232.07 | $243.46 | $231.55 | $242.57 | +5.99% | 1,395,205 |
| Sep 28, 2020 | $219.54 | $231.97 | $219.09 | $228.87 | +5.58% | 1,506,831 |
| Sep 21, 2020 | $214.44 | $218.81 | $205.97 | $216.77 | -1.29% | 1,306,302 |
| Sep 14, 2020 | $220.33 | $228.86 | $215.60 | $219.61 | +0.97% | 2,095,282 |
| Sep 8, 2020 | $202.45 | $220.00 | $199.59 | $217.51 | +6.29% | 1,373,177 |
| Aug 31, 2020 | $218.27 | $220.74 | $197.33 | $204.64 | -5.90% | 1,689,753 |
| Aug 24, 2020 | $218.41 | $218.98 | $213.71 | $217.46 | +0.50% | 1,158,993 |
| Aug 17, 2020 | $215.97 | $219.58 | $212.95 | $216.37 | +0.88% | 1,107,701 |
| Aug 10, 2020 | $221.93 | $221.97 | $210.09 | $214.49 | -3.21% | 1,832,391 |
| Aug 3, 2020 | $201.80 | $221.64 | $201.00 | $221.60 | +11.36% | 2,369,063 |
| Jul 27, 2020 | $194.20 | $203.26 | $193.44 | $198.99 | +3.19% | 1,274,615 |
| Jul 20, 2020 | $196.50 | $202.95 | $192.13 | $192.83 | -1.75% | 1,484,955 |
| Jul 13, 2020 | $182.72 | $197.47 | $179.57 | $196.26 | +8.28% | 2,239,848 |
| Jul 6, 2020 | $179.16 | $186.69 | $177.58 | $181.25 | +2.45% | 1,620,313 |
| Jun 29, 2020 | $170.41 | $178.60 | $167.55 | $176.92 | +4.08% | 1,817,271 |
| Jun 22, 2020 | $177.19 | $177.35 | $165.76 | $169.98 | -4.07% | 2,241,089 |
| Jun 15, 2020 | $176.15 | $185.89 | $174.81 | $177.19 | -1.34% | 1,681,612 |
| Jun 8, 2020 | $177.26 | $185.35 | $173.30 | $179.60 | +0.66% | 2,229,240 |
| Jun 1, 2020 | $179.00 | $189.85 | $177.01 | $178.43 | -0.68% | 2,342,670 |
| May 26, 2020 | $178.10 | $179.98 | $165.10 | $179.66 | +3.48% | 1,522,040 |
| May 18, 2020 | $173.47 | $176.60 | $169.87 | $173.61 | +2.24% | 1,541,586 |
| May 11, 2020 | $157.70 | $169.93 | $157.39 | $169.81 | +6.42% | 2,133,473 |
| May 4, 2020 | $137.43 | $160.15 | $136.00 | $159.56 | +15.13% | 2,003,694 |
| Apr 27, 2020 | $138.48 | $147.21 | $136.67 | $138.59 | +1.20% | 1,409,314 |
| Apr 20, 2020 | $142.50 | $147.10 | $133.57 | $136.95 | -5.54% | 1,711,493 |
| Apr 13, 2020 | $138.08 | $147.47 | $135.32 | $144.98 | +4.33% | 1,653,007 |
| Apr 6, 2020 | $125.84 | $147.06 | $125.46 | $138.96 | +16.93% | 2,104,140 |
| Mar 30, 2020 | $132.00 | $132.00 | $116.42 | $118.84 | -5.85% | 2,582,534 |
| Mar 23, 2020 | $104.07 | $130.23 | $97.23 | $126.23 | +19.33% | 2,816,474 |
| Mar 16, 2020 | $119.68 | $119.68 | $95.58 | $105.78 | -17.96% | 4,116,403 |
| Mar 9, 2020 | $148.43 | $149.15 | $117.84 | $128.93 | -16.87% | 3,483,087 |
| Mar 2, 2020 | $156.79 | $168.24 | $150.97 | $155.09 | -0.31% | 2,501,940 |
| Feb 24, 2020 | $167.83 | $168.79 | $152.55 | $155.57 | -10.41% | 2,879,068 |
| Feb 18, 2020 | $175.61 | $179.38 | $173.06 | $173.64 | -1.61% | 1,180,383 |
| Feb 10, 2020 | $155.86 | $176.89 | $155.86 | $176.48 | +13.14% | 3,490,198 |
| Feb 3, 2020 | $155.68 | $159.74 | $155.04 | $155.99 | +0.91% | 1,256,691 |
| Jan 27, 2020 | $153.48 | $159.02 | $152.32 | $154.58 | -0.46% | 1,273,233 |
| Jan 21, 2020 | $159.44 | $161.03 | $154.66 | $155.30 | -2.80% | 1,200,892 |
| Jan 13, 2020 | $159.00 | $161.39 | $157.57 | $159.78 | +1.20% | 1,760,077 |
| Jan 6, 2020 | $151.38 | $160.26 | $151.24 | $157.89 | +3.40% | 1,886,927 |
| Dec 30, 2019 | $151.50 | $154.84 | $150.59 | $152.70 | +0.51% | 1,037,963 |
| Dec 23, 2019 | $152.20 | $152.91 | $150.05 | $151.93 | +0.17% | 693,981 |
| Dec 16, 2019 | $148.01 | $151.81 | $146.45 | $151.67 | +4.00% | 2,098,915 |
| Dec 9, 2019 | $146.79 | $149.22 | $143.18 | $145.83 | -0.27% | 1,510,876 |
| Dec 2, 2019 | $146.41 | $146.94 | $142.76 | $146.23 | +0.67% | 1,334,938 |
| Nov 25, 2019 | $141.69 | $147.54 | $141.48 | $145.25 | +3.18% | 884,549 |
| Nov 18, 2019 | $138.80 | $141.74 | $136.41 | $140.77 | +1.22% | 1,695,244 |
| Nov 11, 2019 | $129.72 | $139.18 | $129.09 | $139.07 | +6.56% | 1,681,589 |
| Nov 4, 2019 | $133.90 | $134.00 | $126.06 | $130.51 | -1.67% | 1,945,785 |
| Oct 28, 2019 | $129.41 | $133.70 | $128.59 | $132.72 | +2.84% | 1,415,993 |
| Oct 21, 2019 | $133.00 | $133.50 | $125.39 | $129.06 | -3.89% | 1,945,159 |
| Oct 14, 2019 | $132.96 | $136.29 | $132.00 | $134.28 | +0.88% | 1,446,720 |
| Oct 7, 2019 | $131.24 | $134.31 | $129.01 | $133.11 | +1.01% | 1,437,677 |
| Sep 30, 2019 | $133.00 | $133.85 | $123.61 | $131.78 | -0.63% | 2,008,912 |
| Sep 23, 2019 | $137.82 | $139.47 | $131.85 | $132.62 | -4.34% | 1,864,270 |
| Sep 16, 2019 | $131.26 | $140.10 | $130.73 | $138.64 | +4.83% | 1,933,205 |
| Sep 9, 2019 | $135.30 | $136.85 | $126.49 | $132.25 | -1.80% | 2,027,868 |
| Sep 3, 2019 | $130.18 | $136.18 | $129.44 | $134.67 | +2.64% | 1,069,366 |
| Aug 26, 2019 | $126.25 | $131.84 | $125.62 | $131.20 | +4.90% | 1,327,599 |
| Aug 19, 2019 | $131.22 | $131.99 | $124.62 | $125.07 | -3.67% | 986,896 |
| Aug 12, 2019 | $131.32 | $132.24 | $126.22 | $129.84 | -2.08% | 1,152,198 |
| Aug 5, 2019 | $130.48 | $136.00 | $125.36 | $132.60 | -0.39% | 2,078,434 |
| Jul 29, 2019 | $139.92 | $141.80 | $131.22 | $133.12 | -4.87% | 2,471,097 |
| Jul 22, 2019 | $136.12 | $141.42 | $136.04 | $139.93 | +3.16% | 1,273,114 |
| Jul 15, 2019 | $135.17 | $138.62 | $134.14 | $135.64 | +0.57% | 1,048,472 |
| Jul 8, 2019 | $141.90 | $142.48 | $134.20 | $134.87 | -5.31% | 1,305,762 |
| Jul 1, 2019 | $143.66 | $144.39 | $140.47 | $142.44 | +0.38% | 1,206,165 |
| Jun 24, 2019 | $138.32 | $142.93 | $133.65 | $141.90 | +2.63% | 2,787,147 |
| Jun 17, 2019 | $130.00 | $139.93 | $129.37 | $138.26 | +6.84% | 2,263,368 |
| Jun 10, 2019 | $130.32 | $133.29 | $128.60 | $129.41 | +0.88% | 1,372,379 |
| Jun 3, 2019 | $125.75 | $129.45 | $123.17 | $128.28 | +2.26% | 1,267,162 |
| May 28, 2019 | $130.36 | $130.95 | $123.91 | $125.45 | -3.43% | 1,038,585 |
| May 20, 2019 | $127.89 | $131.46 | $126.63 | $129.90 | +0.64% | 1,571,455 |
| May 13, 2019 | $133.33 | $134.18 | $128.74 | $129.08 | -5.46% | 1,566,067 |
| May 6, 2019 | $139.49 | $142.73 | $131.52 | $136.54 | -4.12% | 2,547,494 |
| Apr 29, 2019 | $142.44 | $144.26 | $136.24 | $142.41 | -0.22% | 1,911,921 |
| Apr 22, 2019 | $134.75 | $142.77 | $132.81 | $142.73 | +5.62% | 1,954,337 |
| Apr 15, 2019 | $144.52 | $145.40 | $131.27 | $135.14 | -6.41% | 2,095,740 |
| Apr 8, 2019 | $143.63 | $145.86 | $141.10 | $144.39 | +0.34% | 1,626,454 |
| Apr 1, 2019 | $146.80 | $149.07 | $143.06 | $143.90 | -0.93% | 2,194,089 |
| Mar 25, 2019 | $140.81 | $145.48 | $139.37 | $145.25 | +2.99% | 1,167,880 |
| Mar 18, 2019 | $144.07 | $147.72 | $140.78 | $141.03 | -1.71% | 1,524,820 |
| Mar 11, 2019 | $138.93 | $144.35 | $138.77 | $143.48 | +4.01% | 1,713,979 |
| Mar 4, 2019 | $144.09 | $144.53 | $136.11 | $137.95 | -4.26% | 1,678,235 |
| Feb 25, 2019 | $144.75 | $146.31 | $139.27 | $144.09 | -0.40% | 2,010,197 |
| Feb 19, 2019 | $139.91 | $145.23 | $139.44 | $144.67 | +2.70% | 1,357,236 |
| Feb 11, 2019 | $125.86 | $141.53 | $125.30 | $140.86 | +12.30% | 2,868,719 |
| Feb 4, 2019 | $124.66 | $129.56 | $123.67 | $125.43 | +1.05% | 1,692,329 |
| Jan 28, 2019 | $117.33 | $125.48 | $116.90 | $124.13 | +4.52% | 1,478,844 |
| Jan 22, 2019 | $118.34 | $120.85 | $116.24 | $118.76 | -0.38% | 1,034,922 |
| Jan 14, 2019 | $117.73 | $120.41 | $115.69 | $119.21 | 0.00% | 1,988,708 |
| Jan 7, 2019 | $110.26 | $120.70 | $110.25 | $119.21 | +8.62% | 2,161,680 |
| Dec 31, 2018 | $112.16 | $113.47 | $103.00 | $109.75 | -1.76% | 1,929,175 |
| Dec 24, 2018 | $109.83 | $113.71 | $104.68 | $111.72 | +0.97% | 1,552,324 |
| Dec 17, 2018 | $123.71 | $123.83 | $110.23 | $110.65 | -11.45% | 2,425,402 |
| Dec 10, 2018 | $128.65 | $132.92 | $124.56 | $124.96 | -3.03% | 1,935,090 |
| Dec 3, 2018 | $137.36 | $139.72 | $127.47 | $128.86 | -4.44% | 1,387,717 |
| Nov 26, 2018 | $128.83 | $135.31 | $127.12 | $134.85 | +5.85% | 1,478,799 |
| Nov 19, 2018 | $130.18 | $130.60 | $121.66 | $127.40 | -2.66% | 1,443,151 |
| Nov 12, 2018 | $136.32 | $136.92 | $126.65 | $130.88 | -4.08% | 2,016,519 |
| Nov 5, 2018 | $123.51 | $138.89 | $122.60 | $136.45 | +10.49% | 2,438,290 |
| Oct 29, 2018 | $120.27 | $125.34 | $115.64 | $123.50 | +4.42% | 1,434,010 |
| Oct 22, 2018 | $123.13 | $125.34 | $112.98 | $118.27 | -3.32% | 1,931,705 |
| Oct 15, 2018 | $122.65 | $127.90 | $120.90 | $122.33 | -0.54% | 1,270,262 |
| Oct 8, 2018 | $129.08 | $129.28 | $120.68 | $122.99 | -5.20% | 1,803,434 |
| Oct 1, 2018 | $135.29 | $135.88 | $128.25 | $129.73 | -3.58% | 1,946,846 |
| Sep 24, 2018 | $128.42 | $135.90 | $127.22 | $134.54 | +4.77% | 1,964,676 |
| Sep 17, 2018 | $132.00 | $132.22 | $126.85 | $128.41 | -2.93% | 1,437,211 |
| Sep 10, 2018 | $126.80 | $132.49 | $125.68 | $132.28 | +4.72% | 1,719,571 |
| Sep 4, 2018 | $123.48 | $126.95 | $123.16 | $126.32 | +2.28% | 1,356,091 |
| Aug 27, 2018 | $123.00 | $123.73 | $120.86 | $123.51 | +1.65% | 1,851,876 |
| Aug 20, 2018 | $121.26 | $123.84 | $119.45 | $121.51 | +0.31% | 1,607,116 |
| Aug 13, 2018 | $121.09 | $121.54 | $117.92 | $121.13 | +0.45% | 2,253,859 |
| Aug 6, 2018 | $127.49 | $130.66 | $120.03 | $120.59 | -5.59% | 2,673,562 |
| Jul 30, 2018 | $122.25 | $127.89 | $120.54 | $127.73 | +4.47% | 1,476,197 |
| Jul 23, 2018 | $124.14 | $127.88 | $121.34 | $122.26 | -1.62% | 2,680,694 |
| Jul 16, 2018 | $117.46 | $124.35 | $116.54 | $124.27 | +5.93% | 1,326,544 |
| Jul 9, 2018 | $116.00 | $117.85 | $115.31 | $117.31 | +1.32% | 941,333 |
| Jul 2, 2018 | $111.42 | $115.93 | $110.40 | $115.78 | +3.14% | 733,896 |
| Jun 25, 2018 | $116.13 | $116.13 | $108.88 | $112.26 | -3.40% | 1,222,347 |
| Jun 18, 2018 | $116.73 | $117.43 | $114.71 | $116.21 | -0.89% | 1,550,100 |
| Jun 11, 2018 | $114.12 | $118.53 | $113.54 | $117.25 | +2.74% | 1,892,946 |
| Jun 4, 2018 | $108.58 | $114.42 | $107.66 | $114.12 | +5.55% | 1,355,231 |
| May 29, 2018 | $103.29 | $108.56 | $103.25 | $108.12 | +3.83% | 1,224,239 |
| May 21, 2018 | $106.78 | $107.32 | $103.97 | $104.13 | -1.70% | 1,114,436 |
| May 14, 2018 | $105.56 | $107.74 | $102.96 | $105.93 | +0.38% | 2,013,611 |
| May 7, 2018 | $106.15 | $107.00 | $103.53 | $105.53 | -0.38% | 2,038,161 |
| Apr 30, 2018 | $105.40 | $106.49 | $103.02 | $105.93 | +0.82% | 1,148,450 |
| Apr 23, 2018 | $105.86 | $107.86 | $104.06 | $105.07 | -0.37% | 1,132,282 |
| Apr 16, 2018 | $106.80 | $109.24 | $105.03 | $105.46 | -0.56% | 1,195,959 |
| Apr 9, 2018 | $103.07 | $106.84 | $102.66 | $106.05 | +3.59% | 954,937 |
| Apr 2, 2018 | $106.33 | $106.52 | $101.58 | $102.37 | -4.09% | 1,651,370 |
| Mar 26, 2018 | $107.65 | $109.09 | $104.87 | $106.74 | +0.44% | 1,391,155 |
| Mar 19, 2018 | $110.93 | $111.36 | $105.95 | $106.27 | -4.35% | 1,393,931 |
| Mar 12, 2018 | $114.75 | $115.65 | $110.17 | $111.10 | -3.24% | 1,772,100 |
| Mar 5, 2018 | $106.29 | $115.34 | $105.74 | $114.82 | +7.75% | 2,774,232 |
| Feb 26, 2018 | $109.51 | $109.51 | $102.76 | $106.56 | -2.54% | 1,891,763 |
| Feb 20, 2018 | $107.70 | $109.80 | $105.35 | $109.34 | +1.14% | 1,349,971 |
| Feb 12, 2018 | $100.51 | $112.60 | $98.72 | $108.11 | +8.36% | 4,690,114 |
| Feb 5, 2018 | $102.09 | $102.90 | $96.70 | $99.77 | -3.08% | 2,055,796 |
| Jan 29, 2018 | $107.83 | $109.16 | $102.19 | $102.94 | -4.53% | 1,854,856 |
| Jan 22, 2018 | $104.40 | $108.08 | $104.00 | $107.83 | -0.06% | 1,872,575 |
| Jan 16, 2018 | $105.64 | $108.18 | $104.38 | $107.89 | +2.42% | 1,403,243 |
| Jan 8, 2018 | $112.11 | $112.47 | $104.86 | $105.34 | -5.85% | 2,113,445 |
| Jan 2, 2018 | $109.81 | $112.46 | $108.87 | $111.88 | +2.22% | 1,310,634 |
| Dec 26, 2017 | $108.71 | $110.71 | $107.50 | $109.45 | +0.87% | 783,687 |
| Dec 18, 2017 | $108.63 | $110.42 | $107.64 | $108.51 | +0.40% | 1,217,035 |
| Dec 11, 2017 | $104.05 | $108.17 | $103.23 | $108.08 | +4.08% | 2,027,572 |
| Dec 4, 2017 | $105.08 | $105.37 | $101.29 | $103.84 | -0.43% | 1,476,025 |
| Nov 27, 2017 | $101.50 | $104.81 | $101.38 | $104.29 | +2.45% | 1,872,241 |
| Nov 20, 2017 | $101.41 | $103.36 | $100.86 | $101.80 | +0.40% | 944,204 |
| Nov 13, 2017 | $101.50 | $102.29 | $99.12 | $101.39 | -0.71% | 2,318,724 |
| Nov 6, 2017 | $117.67 | $118.95 | $100.44 | $102.12 | -13.27% | 4,246,070 |
| Oct 30, 2017 | $117.06 | $119.05 | $114.99 | $117.75 | +0.32% | 1,801,781 |
| Oct 23, 2017 | $115.37 | $118.66 | $113.45 | $117.38 | +1.92% | 1,830,636 |
| Oct 16, 2017 | $113.77 | $115.96 | $112.94 | $115.17 | +1.99% | 1,523,956 |
| Oct 9, 2017 | $110.57 | $113.83 | $109.50 | $112.92 | +2.75% | 1,419,960 |
| Oct 2, 2017 | $108.05 | $110.59 | $107.99 | $109.90 | +1.74% | 1,584,909 |
| Sep 25, 2017 | $105.24 | $108.41 | $104.45 | $108.02 | +2.38% | 1,503,894 |
| Sep 18, 2017 | $106.35 | $107.47 | $104.30 | $105.51 | -0.48% | 1,761,225 |
| Sep 11, 2017 | $108.93 | $109.43 | $105.32 | $106.02 | -2.00% | 2,571,169 |
| Sep 5, 2017 | $107.95 | $109.59 | $106.84 | $108.18 | -0.04% | 1,601,854 |
| Aug 28, 2017 | $105.27 | $109.38 | $105.10 | $108.22 | +3.04% | 1,886,569 |
| Aug 21, 2017 | $99.97 | $106.19 | $99.83 | $105.03 | +5.05% | 1,985,254 |
| Aug 14, 2017 | $98.31 | $100.63 | $96.83 | $99.98 | +2.05% | 1,535,711 |
| Aug 7, 2017 | $99.60 | $100.68 | $94.15 | $97.97 | -1.57% | 2,501,666 |
| Jul 31, 2017 | $97.76 | $99.97 | $97.49 | $99.53 | +2.05% | 1,427,806 |
| Jul 24, 2017 | $101.16 | $102.10 | $96.08 | $97.53 | -3.59% | 1,745,282 |
| Jul 17, 2017 | $100.88 | $101.83 | $99.07 | $101.16 | +0.60% | 913,272 |
| Jul 10, 2017 | $100.13 | $101.24 | $98.07 | $100.56 | +0.31% | 1,222,458 |
| Jul 3, 2017 | $101.61 | $101.81 | $99.16 | $100.25 | -0.89% | 986,872 |
| Jun 26, 2017 | $100.49 | $102.32 | $99.59 | $101.15 | +0.86% | 1,378,973 |
| Jun 19, 2017 | $96.00 | $101.23 | $95.98 | $100.29 | +4.73% | 2,231,316 |
| Jun 12, 2017 | $94.12 | $95.83 | $92.67 | $95.76 | +1.62% | 1,576,260 |
| Jun 5, 2017 | $93.63 | $95.83 | $92.55 | $94.23 | +0.54% | 1,585,505 |
| May 30, 2017 | $92.65 | $94.07 | $91.47 | $93.72 | +1.21% | 981,552 |
| May 22, 2017 | $89.61 | $93.08 | $89.37 | $92.60 | +3.35% | 1,347,513 |
| May 15, 2017 | $88.19 | $90.32 | $87.92 | $89.60 | +1.50% | 1,529,484 |
| May 8, 2017 | $90.34 | $92.61 | $86.97 | $88.28 | -2.55% | 3,703,586 |
| May 1, 2017 | $89.99 | $90.98 | $89.19 | $90.59 | +0.99% | 1,946,507 |
| Apr 24, 2017 | $89.81 | $90.14 | $86.66 | $89.70 | +0.98% | 1,796,758 |
| Apr 17, 2017 | $87.61 | $89.82 | $87.00 | $88.83 | +1.66% | 1,721,875 |
| Apr 10, 2017 | $87.56 | $88.01 | $86.60 | $87.38 | -0.13% | 799,736 |
| Apr 3, 2017 | $89.81 | $90.59 | $86.44 | $87.49 | -2.73% | 1,656,112 |
| Mar 27, 2017 | $87.72 | $90.51 | $87.56 | $89.95 | +2.09% | 1,578,954 |
| Mar 20, 2017 | $90.00 | $90.15 | $87.68 | $88.11 | -2.10% | 1,472,868 |
| Mar 13, 2017 | $89.54 | $91.57 | $88.53 | $90.00 | +0.51% | 2,415,677 |
| Mar 6, 2017 | $87.55 | $89.99 | $86.25 | $89.54 | +1.70% | 2,250,776 |
| Feb 27, 2017 | $87.81 | $89.73 | $86.83 | $88.04 | -0.01% | 2,224,035 |
| Feb 21, 2017 | $88.60 | $89.00 | $87.06 | $88.05 | -0.51% | 1,134,275 |
| Feb 13, 2017 | $83.33 | $89.59 | $81.81 | $88.50 | +6.19% | 3,351,109 |
| Feb 6, 2017 | $82.20 | $84.00 | $81.36 | $83.34 | +1.10% | 1,571,682 |
| Jan 30, 2017 | $78.00 | $82.67 | $77.61 | $82.43 | +4.28% | 1,517,148 |
| Jan 23, 2017 | $79.63 | $80.10 | $78.25 | $79.05 | -1.01% | 2,419,340 |
| Jan 17, 2017 | $79.95 | $80.42 | $78.51 | $79.86 | -0.84% | 1,762,623 |
| Jan 9, 2017 | $81.03 | $82.89 | $78.84 | $80.54 | -0.36% | 1,920,906 |
| Jan 3, 2017 | $76.70 | $81.02 | $75.25 | $80.83 | +6.09% | 2,482,319 |
| Dec 27, 2016 | $75.71 | $76.63 | $75.27 | $76.19 | +0.65% | 906,004 |
| Dec 19, 2016 | $75.50 | $76.33 | $73.81 | $75.70 | -0.05% | 1,791,563 |
| Dec 12, 2016 | $73.70 | $77.30 | $73.13 | $75.74 | +2.14% | 2,717,997 |
| Dec 5, 2016 | $72.55 | $75.14 | $71.48 | $74.15 | +3.17% | 2,179,634 |
| Nov 28, 2016 | $72.13 | $73.68 | $69.51 | $71.87 | -0.48% | 2,990,478 |
| Nov 21, 2016 | $73.50 | $73.55 | $71.56 | $72.22 | -1.74% | 1,497,290 |
| Nov 14, 2016 | $75.06 | $75.60 | $71.73 | $73.50 | – | 2,762,277 |
Seasonality
CRL 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 | 0.2% | 1.6% | -2.8% | -3.7% | 3.3% | 7.1% | 7.6% | 0.9% | -0.6% | 2.7% | 3.5% | 2.6% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 5.5% | -15.2% | -3.4% | -3.2% | 8.2% | 25.5% | 2.5% | 24.0% | 2.3% | 21.8% | ||
| 2025 | -10.7% | 0.3% | -8.9% | -21.2% | 14.3% | 11.9% | 11.8% | -3.7% | -4.2% | 15.1% | -1.1% | 12.0% |
| 2024 | -8.5% | 17.5% | 6.6% | -15.5% | -9.0% | -0.9% | 18.2% | -19.0% | -0.4% | -9.3% | 11.5% | -7.3% |
| 2023 | 11.6% | -9.8% | -8.0% | -5.8% | 1.7% | 8.7% | -0.3% | -1.3% | -5.2% | -14.1% | 17.1% | 20.0% |
| 2022 | -12.5% | -11.7% | -2.5% | -15.0% | -3.1% | -8.6% | 17.1% | -18.1% | -4.1% | 7.9% | 7.7% | -4.7% |
| 2021 | 3.7% | 10.5% | 1.3% | 14.7% | 1.7% | 9.4% | 10.0% | 9.1% | -7.0% | 8.7% | -18.5% | 3.0% |
| 2020 | 1.2% | 0.6% | -18.9% | 14.6% | 24.2% | -3.0% | 14.1% | 10.0% | 3.4% | 0.6% | 3.0% | 6.5% |
| 2019 | 8.8% | 15.4% | 2.2% | -3.3% | -10.7% | 13.1% | -5.2% | -2.5% | 0.9% | -1.8% | 11.7% | 5.2% |
| 2018 | -3.7% | 1.1% | 0.1% | -2.4% | 3.2% | 4.4% | 10.7% | -0.6% | 8.9% | -9.5% | 10.7% | -16.1% |
| 2017 | 6.1% | 7.6% | 3.4% | -0.3% | 2.6% | 9.9% | -2.9% | 10.8% | -0.7% | 7.7% | -10.4% | 5.0% |