Salesforce, Inc. (CRM) stock
CRMNYSEServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 19/3030% below fair value
$229.17−1.73 (-0.75%)
Close on Oct 30, 2026Market cap $188.61BP/E 20.9Yield –
Price history
Salesforce share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$229.17
-0.75% on the day
52-week range
$146.32 – $269.11
-14.8% from the high
Change over 52 weeks
-10.7%
From $256.65 on Oct 30, 2025
Average volume
12.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $247.76 | $250.99 | $225.04 | $229.17 | -7.80% | 35,460,481 |
| Oct 19, 2026 | $238.48 | $252.42 | $235.60 | $248.57 | +3.27% | 36,206,740 |
| Oct 12, 2026 | $236.65 | $251.94 | $231.48 | $240.70 | +5.05% | 41,204,991 |
| Oct 5, 2026 | $234.43 | $235.02 | $220.29 | $229.13 | -2.37% | 29,725,587 |
| Sep 28, 2026 | $224.97 | $239.45 | $221.18 | $234.69 | +0.29% | 52,549,032 |
| Sep 21, 2026 | $239.80 | $242.44 | $229.81 | $234.02 | -1.64% | 56,395,872 |
| Sep 14, 2026 | $255.75 | $262.34 | $236.55 | $237.92 | -3.96% | 72,475,003 |
| Sep 8, 2026 | $253.72 | $254.80 | $241.75 | $247.72 | -4.44% | 49,818,447 |
| Aug 31, 2026 | $254.39 | $268.27 | $253.60 | $259.23 | +1.26% | 79,298,850 |
| Aug 24, 2026 | $208.42 | $263.53 | $198.95 | $256.00 | +22.39% | 124,445,392 |
| Aug 17, 2026 | $193.83 | $211.07 | $189.91 | $209.17 | +6.61% | 67,543,079 |
| Aug 10, 2026 | $190.17 | $204.40 | $190.00 | $196.21 | +1.80% | 57,389,621 |
| Aug 3, 2026 | $188.99 | $194.94 | $183.00 | $192.74 | +4.74% | 56,530,840 |
| Jul 27, 2026 | $168.00 | $190.18 | $167.14 | $184.02 | +12.44% | 74,542,494 |
| Jul 20, 2026 | $167.86 | $175.39 | $155.15 | $163.66 | -4.16% | 62,126,850 |
| Jul 13, 2026 | $165.92 | $175.43 | $161.47 | $170.77 | +4.56% | 63,105,660 |
| Jul 6, 2026 | $163.99 | $172.38 | $156.48 | $163.32 | -1.68% | 55,625,983 |
| Jun 29, 2026 | $160.27 | $167.21 | $154.07 | $166.11 | +4.89% | 51,012,430 |
| Jun 22, 2026 | $150.16 | $158.46 | $146.32 | $158.37 | +4.34% | 86,973,020 |
| Jun 15, 2026 | $166.03 | $169.95 | $149.80 | $151.78 | -8.51% | 107,854,110 |
| Jun 8, 2026 | $183.91 | $185.02 | $161.40 | $165.89 | -10.65% | 67,681,530 |
| Jun 1, 2026 | $198.75 | $211.34 | $184.83 | $185.66 | -2.85% | 88,603,300 |
| May 26, 2026 | $178.43 | $194.14 | $171.65 | $191.10 | +6.13% | 88,700,480 |
| May 18, 2026 | $172.89 | $187.44 | $171.80 | $180.07 | +3.78% | 65,341,150 |
| May 11, 2026 | $179.91 | $182.50 | $164.33 | $173.51 | -4.57% | 56,943,725 |
| May 4, 2026 | $184.24 | $190.31 | $176.88 | $181.82 | -1.09% | 58,567,978 |
| Apr 27, 2026 | $178.26 | $186.04 | $173.00 | $183.82 | +3.18% | 54,234,218 |
| Apr 20, 2026 | $182.50 | $193.56 | $170.65 | $178.16 | -2.19% | 74,559,420 |
| Apr 13, 2026 | $167.05 | $187.98 | $165.77 | $182.14 | +10.41% | 68,946,990 |
| Apr 6, 2026 | $187.50 | $188.14 | $163.52 | $164.96 | -11.87% | 79,172,330 |
| Mar 30, 2026 | $180.10 | $188.98 | $179.58 | $187.18 | +4.39% | 45,972,230 |
| Mar 23, 2026 | $197.09 | $198.05 | $178.82 | $179.31 | -8.22% | 65,405,515 |
| Mar 16, 2026 | $195.15 | $202.38 | $190.00 | $195.38 | +1.32% | 64,959,435 |
| Mar 9, 2026 | $198.56 | $204.86 | $190.60 | $192.83 | -4.59% | 75,946,654 |
| Mar 2, 2026 | $192.50 | $204.42 | $189.58 | $202.11 | +3.76% | 60,243,703 |
| Feb 23, 2026 | $181.27 | $201.04 | $174.57 | $194.79 | +5.20% | 95,965,460 |
| Feb 17, 2026 | $190.97 | $193.00 | $181.86 | $185.16 | -2.40% | 43,927,177 |
| Feb 9, 2026 | $189.30 | $199.10 | $180.24 | $189.72 | -0.85% | 73,527,200 |
| Feb 2, 2026 | $214.35 | $216.89 | $187.12 | $191.35 | -9.86% | 86,763,925 |
| Jan 26, 2026 | $229.43 | $235.74 | $208.78 | $212.29 | -6.91% | 55,189,898 |
| Jan 20, 2026 | $223.54 | $230.85 | $218.96 | $228.05 | +0.41% | 44,558,339 |
| Jan 12, 2026 | $259.00 | $261.56 | $226.44 | $227.11 | -12.63% | 54,130,204 |
| Jan 5, 2026 | $253.62 | $267.83 | $252.31 | $259.94 | +2.49% | 28,918,817 |
| Dec 29, 2025 | $264.71 | $269.11 | $252.48 | $253.62 | -4.68% | 20,640,428 |
| Dec 22, 2025 | $260.62 | $267.91 | $258.41 | $266.08 | +2.37% | 14,942,353 |
| Dec 15, 2025 | $261.21 | $262.28 | $252.11 | $259.91 | -0.88% | 49,072,265 |
| Dec 8, 2025 | $261.88 | $267.90 | $256.34 | $262.23 | +0.64% | 41,536,377 |
| Dec 1, 2025 | $228.67 | $261.88 | $228.60 | $260.57 | +13.03% | 63,807,413 |
| Nov 24, 2025 | $227.34 | $234.63 | $225.04 | $230.54 | +1.51% | 30,994,394 |
| Nov 17, 2025 | $242.07 | $242.83 | $221.96 | $227.11 | -6.79% | 38,037,037 |
| Nov 10, 2025 | $240.00 | $248.43 | $235.08 | $243.66 | +1.58% | 27,582,514 |
| Nov 3, 2025 | $260.00 | $261.56 | $234.48 | $239.88 | -7.88% | 35,871,054 |
| Oct 27, 2025 | $257.08 | $261.82 | $249.04 | $260.41 | +2.19% | 33,928,325 |
| Oct 20, 2025 | $245.00 | $267.13 | $244.30 | $254.83 | +4.83% | 44,289,425 |
| Oct 13, 2025 | $242.89 | $256.74 | $235.90 | $243.08 | +0.58% | 61,510,489 |
| Oct 6, 2025 | $239.33 | $250.47 | $235.41 | $241.68 | +0.55% | 45,347,611 |
| Sep 29, 2025 | $244.72 | $245.82 | $233.51 | $240.36 | -1.26% | 43,720,256 |
| Sep 22, 2025 | $245.28 | $251.36 | $239.49 | $243.43 | -1.48% | 35,020,798 |
| Sep 15, 2025 | $243.25 | $247.29 | $237.24 | $247.09 | +1.78% | 47,306,656 |
| Sep 8, 2025 | $250.80 | $255.34 | $241.25 | $242.76 | -3.19% | 50,199,065 |
| Sep 2, 2025 | $254.82 | $258.00 | $234.62 | $250.76 | -2.14% | 70,727,425 |
| Aug 25, 2025 | $249.37 | $257.64 | $242.85 | $256.25 | +3.21% | 36,151,350 |
| Aug 18, 2025 | $239.77 | $249.53 | $239.49 | $248.29 | +2.41% | 37,987,526 |
| Aug 11, 2025 | $238.92 | $244.50 | $226.48 | $242.44 | +0.80% | 54,620,031 |
| Aug 4, 2025 | $251.00 | $253.50 | $236.97 | $240.51 | -4.08% | 35,821,310 |
| Jul 28, 2025 | $269.50 | $274.00 | $250.13 | $250.74 | -6.83% | 28,586,074 |
| Jul 21, 2025 | $263.62 | $271.10 | $261.64 | $269.11 | +2.56% | 27,229,374 |
| Jul 14, 2025 | $258.60 | $262.98 | $254.52 | $262.38 | +1.67% | 29,603,479 |
| Jul 7, 2025 | $271.51 | $276.80 | $257.26 | $258.07 | -5.17% | 33,581,929 |
| Jun 30, 2025 | $274.46 | $276.38 | $265.65 | $272.15 | -0.46% | 25,945,764 |
| Jun 23, 2025 | $260.64 | $274.17 | $258.75 | $273.42 | +4.91% | 53,521,425 |
| Jun 16, 2025 | $260.39 | $270.50 | $257.47 | $260.63 | +0.86% | 36,774,263 |
| Jun 9, 2025 | $272.85 | $274.20 | $258.00 | $258.40 | -5.87% | 34,319,513 |
| Jun 2, 2025 | $263.11 | $274.90 | $259.14 | $274.51 | +3.44% | 40,578,605 |
| May 26, 2025 | $278.50 | $280.74 | $254.50 | $265.37 | -2.84% | 73,065,087 |
| May 19, 2025 | $288.10 | $289.90 | $271.65 | $273.13 | -6.19% | 31,033,823 |
| May 12, 2025 | $285.00 | $296.05 | $283.23 | $291.15 | +5.71% | 29,056,945 |
| May 5, 2025 | $273.37 | $283.05 | $268.54 | $275.42 | +0.12% | 22,283,544 |
| Apr 28, 2025 | $268.15 | $276.32 | $263.00 | $275.08 | +2.70% | 22,275,100 |
| Apr 21, 2025 | $240.43 | $269.03 | $232.77 | $267.85 | +8.33% | 35,713,406 |
| Apr 14, 2025 | $260.00 | $260.00 | $246.69 | $247.26 | -3.04% | 24,024,014 |
| Apr 7, 2025 | $230.00 | $268.17 | $230.00 | $255.00 | +5.91% | 49,577,987 |
| Mar 31, 2025 | $264.55 | $273.63 | $239.53 | $240.76 | -10.82% | 36,158,408 |
| Mar 24, 2025 | $283.74 | $290.45 | $269.19 | $269.97 | -3.80% | 24,869,561 |
| Mar 17, 2025 | $277.37 | $282.88 | $274.05 | $280.62 | +0.44% | 30,921,114 |
| Mar 10, 2025 | $276.97 | $285.93 | $269.75 | $279.40 | -1.23% | 42,288,927 |
| Mar 3, 2025 | $301.00 | $303.07 | $275.17 | $282.89 | -5.02% | 40,651,921 |
| Feb 24, 2025 | $311.51 | $313.70 | $292.15 | $297.85 | -3.86% | 54,205,933 |
| Feb 18, 2025 | $328.59 | $329.74 | $306.86 | $309.80 | -5.13% | 24,020,392 |
| Feb 10, 2025 | $327.92 | $331.75 | $316.97 | $326.54 | +0.22% | 27,273,009 |
| Feb 3, 2025 | $335.97 | $348.04 | $323.72 | $325.83 | -4.64% | 34,902,756 |
| Jan 27, 2025 | $332.36 | $367.09 | $330.50 | $341.70 | +2.34% | 47,399,794 |
| Jan 21, 2025 | $329.40 | $338.65 | $322.45 | $333.88 | +2.87% | 21,311,402 |
| Jan 13, 2025 | $314.60 | $331.53 | $313.80 | $324.56 | +2.11% | 27,915,963 |
| Jan 6, 2025 | $334.02 | $336.60 | $316.02 | $317.85 | -4.52% | 20,756,645 |
| Dec 30, 2024 | $333.47 | $338.92 | $327.81 | $332.90 | -1.64% | 15,347,186 |
| Dec 23, 2024 | $342.25 | $344.95 | $335.27 | $338.45 | -1.51% | 13,846,175 |
| Dec 16, 2024 | $350.78 | $358.07 | $331.14 | $343.65 | -3.01% | 43,148,997 |
| Dec 9, 2024 | $361.70 | $364.80 | $347.43 | $354.31 | -2.12% | 31,014,589 |
| Dec 2, 2024 | $332.00 | $369.00 | $323.65 | $361.99 | +9.70% | 60,109,871 |
| Nov 25, 2024 | $345.00 | $347.85 | $327.25 | $329.99 | -3.52% | 22,599,025 |
| Nov 18, 2024 | $327.00 | $342.94 | $316.00 | $342.02 | +5.15% | 27,497,996 |
| Nov 11, 2024 | $325.25 | $348.86 | $324.18 | $325.26 | +1.03% | 43,240,433 |
| Nov 4, 2024 | $297.99 | $322.81 | $292.92 | $321.95 | +9.24% | 29,646,884 |
| Oct 28, 2024 | $293.60 | $300.60 | $289.55 | $294.72 | +1.47% | 18,804,444 |
| Oct 21, 2024 | $289.00 | $294.38 | $282.62 | $290.46 | -0.85% | 15,601,983 |
| Oct 14, 2024 | $289.92 | $294.71 | $284.23 | $292.94 | +1.68% | 16,908,218 |
| Oct 7, 2024 | $286.58 | $292.63 | $283.38 | $288.10 | +0.12% | 22,419,360 |
| Sep 30, 2024 | $273.95 | $287.89 | $269.14 | $287.75 | +4.02% | 27,944,147 |
| Sep 23, 2024 | $267.25 | $278.64 | $262.24 | $276.64 | +3.69% | 31,581,940 |
| Sep 16, 2024 | $254.57 | $270.32 | $250.96 | $266.80 | +4.80% | 37,713,146 |
| Sep 9, 2024 | $246.50 | $256.83 | $242.01 | $254.57 | +4.34% | 23,176,130 |
| Sep 3, 2024 | $252.62 | $253.69 | $241.44 | $243.97 | -3.53% | 21,239,953 |
| Aug 26, 2024 | $263.94 | $271.95 | $251.00 | $252.90 | -4.20% | 44,885,945 |
| Aug 19, 2024 | $263.10 | $265.60 | $257.27 | $264.00 | +0.41% | 24,703,543 |
| Aug 12, 2024 | $252.60 | $263.60 | $249.02 | $262.91 | +4.11% | 20,519,763 |
| Aug 5, 2024 | $232.32 | $252.95 | $232.21 | $252.53 | +3.51% | 24,058,317 |
| Jul 29, 2024 | $262.71 | $266.08 | $241.12 | $243.97 | -7.13% | 25,725,349 |
| Jul 22, 2024 | $248.75 | $264.49 | $248.00 | $262.71 | +6.09% | 28,040,388 |
| Jul 15, 2024 | $256.02 | $256.78 | $245.17 | $247.63 | -2.50% | 25,630,428 |
| Jul 8, 2024 | $261.38 | $262.84 | $246.11 | $253.97 | -3.50% | 32,553,294 |
| Jul 1, 2024 | $258.15 | $265.81 | $254.06 | $263.19 | +2.37% | 22,320,118 |
| Jun 24, 2024 | $243.19 | $260.18 | $239.81 | $257.10 | +4.91% | 43,775,367 |
| Jun 17, 2024 | $230.28 | $245.37 | $227.77 | $245.06 | +5.66% | 48,421,870 |
| Jun 10, 2024 | $241.79 | $243.75 | $228.66 | $231.94 | -4.10% | 47,585,036 |
| Jun 3, 2024 | $234.62 | $246.75 | $230.21 | $241.85 | +3.16% | 60,509,901 |
| May 28, 2024 | $273.10 | $273.23 | $212.00 | $234.44 | -13.90% | 126,360,309 |
| May 20, 2024 | $286.00 | $287.72 | $268.53 | $272.29 | -4.66% | 23,382,313 |
| May 13, 2024 | $277.14 | $290.02 | $275.04 | $285.61 | +3.23% | 18,922,109 |
| May 6, 2024 | $276.17 | $279.94 | $271.07 | $276.67 | +1.10% | 18,157,814 |
| Apr 29, 2024 | $274.89 | $277.67 | $266.55 | $273.66 | -0.23% | 20,489,963 |
| Apr 22, 2024 | $279.39 | $279.70 | $269.28 | $274.29 | +1.45% | 25,537,790 |
| Apr 15, 2024 | $282.94 | $286.48 | $268.73 | $270.37 | -8.14% | 41,020,529 |
| Apr 8, 2024 | $301.10 | $305.60 | $293.50 | $294.32 | -2.51% | 16,465,947 |
| Apr 1, 2024 | $301.69 | $311.30 | $292.10 | $301.91 | +0.24% | 23,980,834 |
| Mar 25, 2024 | $303.70 | $309.30 | $298.63 | $301.18 | -2.14% | 16,787,209 |
| Mar 18, 2024 | $299.62 | $311.80 | $296.02 | $307.77 | +4.57% | 23,379,972 |
| Mar 11, 2024 | $302.64 | $309.49 | $293.77 | $294.33 | -3.59% | 31,990,177 |
| Mar 4, 2024 | $314.57 | $317.66 | $296.14 | $305.28 | -3.66% | 38,275,821 |
| Feb 26, 2024 | $295.59 | $318.72 | $294.79 | $316.88 | +8.22% | 58,493,320 |
| Feb 20, 2024 | $289.50 | $298.00 | $278.36 | $292.80 | +1.06% | 17,765,430 |
| Feb 12, 2024 | $290.82 | $292.07 | $276.42 | $289.72 | -0.54% | 20,703,222 |
| Feb 5, 2024 | $286.25 | $295.24 | $281.36 | $291.30 | +1.97% | 21,968,791 |
| Jan 29, 2024 | $281.40 | $289.29 | $280.82 | $285.66 | +2.04% | 21,978,663 |
| Jan 22, 2024 | $283.79 | $285.72 | $275.71 | $279.94 | -0.33% | 29,402,872 |
| Jan 16, 2024 | $269.70 | $282.00 | $264.13 | $280.88 | +3.29% | 22,731,182 |
| Jan 8, 2024 | $252.21 | $275.24 | $251.39 | $271.93 | +8.29% | 30,186,355 |
| Jan 2, 2024 | $260.54 | $260.56 | $249.84 | $251.12 | -4.57% | 18,004,290 |
| Dec 26, 2023 | $265.53 | $267.01 | $262.66 | $263.14 | -1.20% | 13,271,241 |
| Dec 18, 2023 | $259.82 | $268.36 | $259.68 | $266.34 | +1.81% | 24,945,842 |
| Dec 11, 2023 | $250.00 | $262.31 | $249.71 | $261.60 | +4.30% | 37,513,902 |
| Dec 4, 2023 | $252.80 | $255.12 | $246.89 | $250.81 | -3.53% | 33,749,587 |
| Nov 27, 2023 | $225.50 | $263.43 | $222.23 | $260.00 | +15.87% | 61,712,232 |
| Nov 20, 2023 | $221.43 | $226.10 | $220.62 | $224.38 | +1.43% | 14,216,828 |
| Nov 13, 2023 | $212.57 | $222.79 | $211.76 | $221.22 | +3.55% | 20,200,063 |
| Nov 6, 2023 | $208.21 | $214.27 | $204.69 | $213.63 | +2.97% | 21,475,083 |
| Oct 30, 2023 | $199.00 | $210.18 | $197.08 | $207.47 | +5.55% | 19,282,951 |
| Oct 23, 2023 | $199.90 | $204.64 | $193.68 | $196.57 | -3.51% | 21,331,414 |
| Oct 16, 2023 | $205.84 | $211.94 | $202.12 | $203.73 | -0.42% | 21,545,078 |
| Oct 9, 2023 | $204.89 | $209.22 | $203.21 | $204.59 | -1.34% | 18,482,837 |
| Oct 2, 2023 | $200.80 | $208.27 | $197.42 | $207.36 | +2.26% | 20,606,195 |
| Sep 25, 2023 | $205.00 | $207.79 | $199.55 | $202.78 | -1.77% | 22,344,756 |
| Sep 18, 2023 | $214.56 | $217.18 | $205.88 | $206.43 | -3.81% | 20,079,862 |
| Sep 11, 2023 | $226.01 | $226.83 | $213.46 | $214.61 | -4.52% | 26,830,087 |
| Sep 5, 2023 | $219.33 | $225.47 | $217.61 | $224.76 | +1.46% | 19,656,271 |
| Aug 28, 2023 | $210.45 | $228.79 | $206.52 | $221.53 | +5.76% | 44,752,566 |
| Aug 21, 2023 | $206.00 | $211.99 | $204.22 | $209.47 | +2.27% | 18,039,248 |
| Aug 14, 2023 | $207.90 | $212.37 | $200.20 | $204.83 | -1.85% | 18,470,553 |
| Aug 7, 2023 | $215.31 | $216.89 | $204.91 | $208.70 | -2.74% | 23,242,025 |
| Jul 31, 2023 | $222.35 | $225.38 | $213.07 | $214.59 | -4.88% | 25,234,676 |
| Jul 24, 2023 | $227.26 | $230.14 | $223.12 | $225.60 | -1.08% | 21,962,427 |
| Jul 17, 2023 | $229.24 | $238.22 | $225.47 | $228.06 | -0.55% | 26,001,512 |
| Jul 10, 2023 | $209.00 | $232.20 | $208.32 | $229.33 | +9.42% | 32,853,120 |
| Jul 3, 2023 | $210.57 | $214.62 | $207.83 | $209.59 | -0.79% | 14,747,786 |
| Jun 26, 2023 | $209.02 | $213.85 | $207.35 | $211.26 | +0.56% | 23,384,719 |
| Jun 20, 2023 | $208.65 | $217.80 | $208.07 | $210.09 | -0.79% | 37,230,681 |
| Jun 12, 2023 | $216.15 | $220.39 | $205.02 | $211.76 | -1.65% | 53,825,534 |
| Jun 5, 2023 | $210.47 | $218.66 | $204.78 | $215.31 | +1.07% | 37,155,637 |
| May 30, 2023 | $219.27 | $225.00 | $206.06 | $213.03 | -1.12% | 61,979,330 |
| May 22, 2023 | $209.17 | $216.15 | $205.42 | $215.44 | +2.41% | 26,471,652 |
| May 15, 2023 | $203.75 | $213.88 | $201.75 | $210.36 | +4.24% | 25,972,259 |
| May 8, 2023 | $198.72 | $206.28 | $196.08 | $201.81 | +2.14% | 27,801,698 |
| May 1, 2023 | $197.76 | $199.05 | $190.76 | $197.59 | -0.39% | 21,384,703 |
| Apr 24, 2023 | $198.45 | $198.77 | $190.57 | $198.37 | -0.33% | 22,356,155 |
| Apr 17, 2023 | $195.16 | $200.12 | $195.03 | $199.03 | +2.25% | 22,237,691 |
| Apr 10, 2023 | $190.59 | $195.17 | $187.31 | $194.65 | +1.09% | 24,995,134 |
| Apr 3, 2023 | $198.22 | $198.93 | $189.60 | $192.55 | -3.62% | 20,258,310 |
| Mar 27, 2023 | $188.92 | $200.00 | $188.91 | $199.78 | +5.11% | 34,327,494 |
| Mar 20, 2023 | $184.21 | $191.44 | $182.65 | $190.06 | +2.82% | 33,860,352 |
| Mar 13, 2023 | $171.00 | $187.66 | $170.00 | $184.85 | +6.74% | 45,873,640 |
| Mar 6, 2023 | $185.07 | $189.00 | $171.71 | $173.18 | -7.11% | 47,755,016 |
| Feb 27, 2023 | $163.84 | $193.91 | $161.53 | $186.43 | +14.94% | 79,452,086 |
| Feb 21, 2023 | $163.74 | $165.47 | $159.66 | $162.20 | -1.80% | 20,803,819 |
| Feb 13, 2023 | $168.28 | $172.79 | $162.74 | $165.17 | -1.11% | 37,779,713 |
| Feb 6, 2023 | $168.00 | $175.38 | $165.33 | $167.03 | -2.34% | 40,970,366 |
| Jan 30, 2023 | $164.07 | $178.84 | $163.40 | $171.04 | +3.96% | 40,593,787 |
| Jan 23, 2023 | $157.35 | $167.24 | $149.82 | $164.52 | +8.77% | 58,930,447 |
| Jan 17, 2023 | $149.60 | $151.53 | $143.16 | $151.25 | +1.16% | 34,417,375 |
| Jan 9, 2023 | $142.59 | $149.96 | $142.59 | $149.51 | +6.41% | 53,858,622 |
| Jan 3, 2023 | $135.19 | $141.85 | $133.03 | $140.51 | +5.97% | 40,158,134 |
| Dec 27, 2022 | $128.56 | $132.95 | $127.65 | $132.59 | +2.43% | 27,809,727 |
| Dec 19, 2022 | $127.77 | $132.16 | $126.34 | $129.44 | +0.91% | 43,004,376 |
| Dec 12, 2022 | $131.10 | $139.88 | $126.89 | $128.27 | -2.17% | 60,319,026 |
| Dec 5, 2022 | $142.80 | $144.39 | $127.02 | $131.11 | -9.30% | 75,636,720 |
| Nov 28, 2022 | $152.00 | $160.25 | $142.08 | $144.56 | -5.73% | 77,733,398 |
| Nov 21, 2022 | $146.02 | $154.04 | $142.92 | $153.35 | +3.59% | 23,616,226 |
| Nov 14, 2022 | $155.82 | $165.25 | $145.65 | $148.04 | -6.14% | 36,064,728 |
| Nov 7, 2022 | $140.62 | $159.92 | $138.77 | $157.73 | +12.85% | 38,230,646 |
| Oct 31, 2022 | $162.12 | $165.70 | $136.04 | $139.77 | -14.26% | 36,930,913 |
| Oct 24, 2022 | $161.18 | $166.03 | $158.17 | $163.02 | +1.78% | 28,729,749 |
| Oct 17, 2022 | $146.07 | $161.30 | $145.94 | $160.17 | +12.62% | 46,402,311 |
| Oct 10, 2022 | $150.62 | $150.96 | $137.59 | $142.22 | -5.37% | 30,906,792 |
| Oct 3, 2022 | $144.98 | $158.25 | $143.90 | $150.29 | +4.48% | 28,904,769 |
| Sep 26, 2022 | $147.00 | $151.19 | $143.75 | $143.84 | -2.16% | 38,995,589 |
| Sep 19, 2022 | $150.71 | $153.54 | $144.79 | $147.01 | -2.97% | 38,125,795 |
| Sep 12, 2022 | $163.69 | $165.66 | $149.56 | $151.51 | -6.81% | 34,748,277 |
| Sep 6, 2022 | $152.88 | $163.30 | $150.48 | $162.59 | +5.79% | 24,889,755 |
| Aug 29, 2022 | $164.28 | $165.82 | $150.87 | $153.69 | -6.98% | 43,815,075 |
| Aug 22, 2022 | $180.00 | $181.23 | $164.63 | $165.23 | -10.09% | 56,798,869 |
| Aug 15, 2022 | $189.05 | $192.11 | $181.58 | $183.77 | -3.22% | 16,923,465 |
| Aug 8, 2022 | $191.09 | $194.37 | $179.82 | $189.89 | -0.15% | 21,450,690 |
| Aug 1, 2022 | $181.30 | $191.80 | $179.43 | $190.17 | +3.34% | 21,951,213 |
| Jul 25, 2022 | $181.83 | $184.42 | $169.76 | $184.02 | +0.85% | 22,568,656 |
| Jul 18, 2022 | $168.95 | $187.56 | $167.11 | $182.47 | +9.02% | 21,536,326 |
| Jul 11, 2022 | $174.00 | $176.32 | $157.65 | $167.38 | -4.63% | 29,130,177 |
| Jul 5, 2022 | $166.10 | $176.94 | $164.61 | $175.50 | +4.34% | 15,572,541 |
| Jun 27, 2022 | $186.11 | $186.58 | $161.11 | $168.20 | -9.53% | 32,384,642 |
| Jun 21, 2022 | $165.05 | $186.41 | $164.21 | $185.92 | +13.88% | 31,967,108 |
| Jun 13, 2022 | $170.55 | $172.68 | $158.17 | $163.26 | -8.51% | 48,208,550 |
| Jun 6, 2022 | $188.93 | $192.68 | $177.20 | $178.45 | -3.49% | 34,712,794 |
| May 31, 2022 | $166.96 | $190.13 | $159.35 | $184.91 | +12.00% | 83,607,200 |
| May 23, 2022 | $159.84 | $165.23 | $154.55 | $165.10 | +3.41% | 35,095,307 |
| May 16, 2022 | $164.74 | $169.10 | $154.55 | $159.65 | -4.35% | 37,288,874 |
| May 9, 2022 | $166.72 | $171.26 | $154.64 | $166.91 | -1.64% | 42,503,861 |
| May 2, 2022 | $175.09 | $185.98 | $165.58 | $169.70 | -3.55% | 34,501,263 |
| Apr 25, 2022 | $169.69 | $186.93 | $167.55 | $175.94 | +2.63% | 43,435,444 |
| Apr 18, 2022 | $188.30 | $193.30 | $171.10 | $171.43 | -9.49% | 34,998,659 |
| Apr 11, 2022 | $194.21 | $201.12 | $189.22 | $189.41 | -3.94% | 23,865,637 |
| Apr 4, 2022 | $214.63 | $221.00 | $196.62 | $197.17 | -7.10% | 31,465,358 |
| Mar 28, 2022 | $210.38 | $222.16 | $209.30 | $212.25 | +0.58% | 27,761,577 |
| Mar 21, 2022 | $218.19 | $221.85 | $208.31 | $211.03 | -3.55% | 29,680,440 |
| Mar 14, 2022 | $198.24 | $219.58 | $191.82 | $218.80 | +10.56% | 35,048,259 |
| Mar 7, 2022 | $203.45 | $205.23 | $189.20 | $197.90 | -2.52% | 32,954,888 |
| Feb 28, 2022 | $207.79 | $217.31 | $199.26 | $203.01 | -2.44% | 50,538,349 |
| Feb 22, 2022 | $195.53 | $208.47 | $184.44 | $208.09 | +5.72% | 33,865,280 |
| Feb 14, 2022 | $205.80 | $214.57 | $195.79 | $196.84 | -5.32% | 35,946,259 |
| Feb 7, 2022 | $219.00 | $222.19 | $206.11 | $207.90 | -5.17% | 29,136,880 |
| Jan 31, 2022 | $222.95 | $234.49 | $210.40 | $219.23 | -1.31% | 41,853,271 |
| Jan 24, 2022 | $212.39 | $223.90 | $207.51 | $222.13 | +1.60% | 48,520,508 |
| Jan 18, 2022 | $228.45 | $232.21 | $218.25 | $218.63 | -5.45% | 26,158,711 |
| Jan 10, 2022 | $225.50 | $239.28 | $218.89 | $231.23 | +1.28% | 34,643,454 |
| Jan 3, 2022 | $255.01 | $256.87 | $226.05 | $228.31 | -10.16% | 46,104,500 |
| Dec 27, 2021 | $253.39 | $260.78 | $253.12 | $254.13 | +0.39% | 15,541,537 |
| Dec 20, 2021 | $249.89 | $254.31 | $245.25 | $253.14 | +0.08% | 19,760,138 |
| Dec 13, 2021 | $265.80 | $270.56 | $246.79 | $252.93 | -4.92% | 36,064,944 |
| Dec 6, 2021 | $256.10 | $270.57 | $250.71 | $266.03 | +2.98% | 26,557,708 |
| Nov 29, 2021 | $289.52 | $299.27 | $251.46 | $258.32 | -9.11% | 73,702,451 |
| Nov 22, 2021 | $301.84 | $305.49 | $283.04 | $284.21 | -5.63% | 20,195,342 |
| Nov 15, 2021 | $306.90 | $309.90 | $299.58 | $301.17 | -1.79% | 19,652,872 |
| Nov 8, 2021 | $307.20 | $311.75 | $297.89 | $306.65 | -0.20% | 17,856,087 |
| Nov 1, 2021 | $301.50 | $311.40 | $298.19 | $307.25 | +2.52% | 19,778,555 |
| Oct 25, 2021 | $293.30 | $300.78 | $291.72 | $299.69 | +2.44% | 18,039,945 |
| Oct 18, 2021 | $290.78 | $295.53 | $287.95 | $292.56 | +0.31% | 19,037,978 |
| Oct 11, 2021 | $271.78 | $292.87 | $271.51 | $291.66 | +7.04% | 25,793,336 |
| Oct 4, 2021 | $275.22 | $279.50 | $266.14 | $272.48 | -1.01% | 23,247,219 |
| Sep 27, 2021 | $282.44 | $283.76 | $268.77 | $275.26 | -3.63% | 27,413,078 |
| Sep 20, 2021 | $256.59 | $286.36 | $254.94 | $285.63 | +9.63% | 45,367,190 |
| Sep 13, 2021 | $257.00 | $261.70 | $252.19 | $260.53 | +1.29% | 26,296,412 |
| Sep 7, 2021 | $266.54 | $267.90 | $256.50 | $257.20 | -3.70% | 17,932,642 |
| Aug 30, 2021 | $265.81 | $273.26 | $261.80 | $267.08 | +0.21% | 30,677,629 |
| Aug 23, 2021 | $257.00 | $275.22 | $256.57 | $266.53 | +4.06% | 50,969,462 |
| Aug 16, 2021 | $250.17 | $257.87 | $244.47 | $256.13 | +1.82% | 27,939,503 |
| Aug 9, 2021 | $251.42 | $253.77 | $240.10 | $251.56 | +0.39% | 22,196,818 |
| Aug 2, 2021 | $242.31 | $252.08 | $238.88 | $250.59 | +3.58% | 20,005,836 |
| Jul 26, 2021 | $248.20 | $248.48 | $241.19 | $241.93 | -2.55% | 21,433,222 |
| Jul 19, 2021 | $236.51 | $250.56 | $234.31 | $248.25 | +4.12% | 46,399,029 |
| Jul 12, 2021 | $247.22 | $247.26 | $235.82 | $238.43 | -2.71% | 33,880,742 |
| Jul 6, 2021 | $249.00 | $253.50 | $241.74 | $245.06 | -1.27% | 20,064,806 |
| Jun 28, 2021 | $244.21 | $248.96 | $242.43 | $248.20 | +2.62% | 20,272,000 |
| Jun 21, 2021 | $243.45 | $247.69 | $238.89 | $241.87 | -0.37% | 35,231,293 |
| Jun 14, 2021 | $240.70 | $247.18 | $239.48 | $242.78 | +1.03% | 29,991,677 |
| Jun 7, 2021 | $236.60 | $241.79 | $235.15 | $240.31 | +1.19% | 21,972,647 |
| Jun 1, 2021 | $238.00 | $238.40 | $229.43 | $237.48 | -0.26% | 24,934,381 |
| May 24, 2021 | $225.00 | $243.50 | $224.21 | $238.10 | +6.97% | 50,510,337 |
| May 17, 2021 | $216.59 | $226.83 | $212.82 | $222.58 | +2.26% | 27,063,273 |
| May 10, 2021 | $215.50 | $218.27 | $208.91 | $217.66 | +0.54% | 26,611,024 |
| May 3, 2021 | $230.77 | $231.46 | $213.50 | $216.50 | -6.00% | 26,214,865 |
| Apr 26, 2021 | $234.04 | $238.33 | $229.52 | $230.32 | -1.37% | 20,344,968 |
| Apr 19, 2021 | $230.83 | $235.49 | $226.67 | $233.51 | +0.69% | 22,786,858 |
| Apr 12, 2021 | $229.52 | $234.00 | $227.15 | $231.91 | +0.27% | 26,382,930 |
| Apr 5, 2021 | $219.61 | $231.31 | $218.25 | $231.28 | +5.74% | 28,893,488 |
| Mar 29, 2021 | $209.01 | $218.93 | $205.99 | $218.72 | +4.61% | 25,006,353 |
| Mar 22, 2021 | $211.48 | $217.43 | $204.37 | $209.09 | -1.47% | 29,508,612 |
| Mar 15, 2021 | $211.85 | $216.69 | $208.40 | $212.20 | -0.00% | 29,529,026 |
| Mar 8, 2021 | $213.62 | $218.17 | $207.57 | $212.21 | +0.69% | 39,040,675 |
| Mar 1, 2021 | $219.90 | $220.20 | $201.51 | $210.76 | -2.65% | 59,904,690 |
| Feb 22, 2021 | $244.26 | $244.52 | $216.34 | $216.50 | -12.19% | 49,026,725 |
| Feb 16, 2021 | $245.00 | $251.23 | $242.57 | $246.56 | +2.58% | 25,552,240 |
| Feb 8, 2021 | $239.51 | $242.89 | $233.96 | $240.37 | +0.62% | 25,435,223 |
| Feb 1, 2021 | $227.21 | $239.36 | $224.75 | $238.89 | +5.91% | 27,979,823 |
| Jan 25, 2021 | $229.69 | $230.30 | $221.32 | $225.56 | -0.09% | 34,594,579 |
| Jan 19, 2021 | $215.35 | $227.79 | $213.70 | $225.77 | +5.93% | 34,598,389 |
| Jan 11, 2021 | $219.63 | $220.58 | $212.99 | $213.14 | -4.01% | 39,855,217 |
| Jan 4, 2021 | $222.64 | $223.75 | $215.72 | $222.04 | -0.22% | 44,511,856 |
| Dec 28, 2020 | $227.22 | $227.84 | $220.17 | $222.53 | -1.44% | 23,280,088 |
| Dec 21, 2020 | $224.90 | $233.18 | $224.71 | $225.78 | -0.73% | 32,823,151 |
| Dec 14, 2020 | $223.09 | $227.82 | $218.20 | $227.43 | +2.25% | 49,898,087 |
| Dec 7, 2020 | $228.11 | $229.87 | $219.98 | $222.42 | -1.52% | 58,105,744 |
| Nov 30, 2020 | $245.48 | $247.63 | $215.63 | $225.86 | -8.79% | 132,441,170 |
| Nov 23, 2020 | $261.23 | $266.10 | $245.05 | $247.63 | -4.03% | 44,977,666 |
| Nov 16, 2020 | $249.52 | $267.09 | $248.18 | $258.04 | +3.42% | 32,057,939 |
| Nov 9, 2020 | $260.95 | $270.92 | $242.90 | $249.51 | -4.09% | 30,579,666 |
| Nov 2, 2020 | $235.12 | $261.75 | $228.99 | $260.15 | +12.00% | 27,370,552 |
| Oct 26, 2020 | $245.30 | $251.75 | $228.66 | $232.27 | -7.28% | 24,907,322 |
| Oct 19, 2020 | $259.76 | $261.48 | $246.13 | $250.52 | -3.11% | 15,874,084 |
| Oct 12, 2020 | $270.00 | $270.16 | $254.02 | $258.55 | -2.79% | 21,523,758 |
| Oct 5, 2020 | $250.00 | $266.05 | $249.00 | $265.98 | +7.31% | 21,190,270 |
| Sep 28, 2020 | $247.56 | $255.41 | $242.21 | $247.85 | +2.11% | 25,099,270 |
| Sep 21, 2020 | $238.97 | $248.77 | $233.63 | $242.74 | -0.02% | 25,954,917 |
| Sep 14, 2020 | $246.31 | $255.43 | $238.71 | $242.78 | -0.13% | 25,706,907 |
| Sep 8, 2020 | $240.57 | $256.51 | $239.45 | $243.10 | -4.55% | 36,618,357 |
| Aug 31, 2020 | $270.00 | $284.50 | $243.20 | $254.70 | -6.05% | 70,651,980 |
| Aug 24, 2020 | $208.88 | $278.28 | $205.15 | $271.10 | +30.63% | 146,933,841 |
| Aug 17, 2020 | $195.34 | $210.11 | $194.42 | $207.53 | +7.27% | 28,843,088 |
| Aug 10, 2020 | $200.40 | $201.48 | $191.72 | $193.46 | -3.78% | 22,070,544 |
| Aug 3, 2020 | $197.80 | $209.95 | $196.57 | $201.05 | +3.18% | 25,152,007 |
| Jul 27, 2020 | $189.90 | $194.99 | $187.37 | $194.85 | +3.37% | 17,199,893 |
| Jul 20, 2020 | $187.90 | $196.50 | $184.38 | $188.49 | +0.38% | 21,487,936 |
| Jul 13, 2020 | $200.00 | $200.26 | $181.93 | $187.78 | -5.58% | 30,767,471 |
| Jul 6, 2020 | $194.44 | $202.82 | $193.84 | $198.88 | +3.30% | 25,305,439 |
| Jun 29, 2020 | $183.32 | $195.39 | $180.00 | $192.53 | +5.11% | 17,405,954 |
| Jun 22, 2020 | $187.03 | $194.09 | $183.02 | $183.17 | -2.02% | 29,724,299 |
| Jun 15, 2020 | $172.00 | $191.25 | $171.27 | $186.95 | +6.76% | 37,384,384 |
| Jun 8, 2020 | $173.63 | $182.50 | $171.86 | $175.11 | +0.71% | 28,710,408 |
| Jun 1, 2020 | $173.10 | $177.52 | $167.00 | $173.88 | -0.52% | 35,828,847 |
| May 26, 2020 | $182.00 | $184.80 | $170.69 | $174.79 | -1.72% | 44,702,783 |
| May 18, 2020 | $174.00 | $179.14 | $172.13 | $177.85 | +3.81% | 26,009,449 |
| May 11, 2020 | $175.56 | $183.30 | $164.57 | $171.33 | -2.60% | 40,251,623 |
| May 4, 2020 | $155.58 | $176.08 | $155.08 | $175.90 | +12.49% | 27,219,325 |
| Apr 27, 2020 | $155.54 | $165.30 | $154.18 | $156.37 | +1.55% | 26,132,769 |
| Apr 20, 2020 | $160.75 | $164.31 | $148.00 | $153.98 | -5.31% | 38,082,784 |
| Apr 13, 2020 | $154.12 | $163.26 | $150.00 | $162.62 | +5.22% | 28,219,907 |
| Apr 6, 2020 | $139.00 | $156.10 | $138.30 | $154.55 | +15.07% | 34,916,318 |
| Mar 30, 2020 | $147.72 | $153.00 | $130.04 | $134.31 | -8.01% | 40,974,465 |
| Mar 23, 2020 | $138.76 | $158.02 | $134.09 | $146.00 | +4.77% | 51,224,266 |
| Mar 16, 2020 | $134.01 | $146.20 | $115.29 | $139.35 | -5.70% | 61,919,110 |
| Mar 9, 2020 | $151.70 | $161.47 | $135.32 | $147.78 | -9.93% | 58,424,704 |
| Mar 2, 2020 | $172.20 | $178.42 | $158.54 | $164.08 | -3.71% | 37,486,428 |
| Feb 24, 2020 | $178.79 | $189.98 | $163.12 | $170.40 | -10.08% | 56,321,760 |
| Feb 18, 2020 | $190.95 | $195.72 | $186.72 | $189.50 | -0.24% | 19,556,016 |
| Feb 10, 2020 | $186.17 | $192.60 | $185.56 | $189.95 | +2.28% | 19,439,598 |
| Feb 3, 2020 | $183.26 | $190.55 | $181.85 | $185.72 | +1.87% | 22,717,673 |
| Jan 27, 2020 | $178.77 | $186.03 | $177.30 | $182.31 | +0.11% | 18,383,768 |
| Jan 21, 2020 | $181.51 | $186.44 | $181.13 | $182.11 | -0.07% | 20,107,485 |
| Jan 13, 2020 | $181.26 | $184.45 | $180.62 | $182.23 | +1.13% | 22,502,228 |
| Jan 6, 2020 | $165.00 | $180.68 | $164.45 | $180.20 | +8.44% | 35,447,608 |
| Dec 30, 2019 | $164.86 | $167.07 | $161.20 | $166.17 | +0.72% | 14,770,742 |
| Dec 23, 2019 | $164.04 | $165.46 | $162.88 | $164.98 | +0.26% | 11,177,965 |
| Dec 16, 2019 | $160.85 | $165.17 | $159.74 | $164.55 | +2.12% | 27,079,663 |
| Dec 9, 2019 | $157.38 | $161.49 | $155.31 | $161.13 | +1.97% | 23,797,316 |
| Dec 2, 2019 | $163.10 | $163.21 | $154.50 | $158.01 | -3.00% | 41,450,541 |
| Nov 25, 2019 | $163.78 | $164.65 | $161.11 | $162.89 | +0.05% | 17,840,344 |
| Nov 18, 2019 | $164.00 | $166.34 | $161.38 | $162.81 | -0.25% | 28,455,632 |
| Nov 11, 2019 | $161.22 | $164.42 | $160.25 | $163.21 | +1.30% | 20,268,661 |
| Nov 4, 2019 | $160.94 | $161.25 | $155.47 | $161.11 | +0.86% | 21,038,162 |
| Oct 28, 2019 | $151.20 | $160.09 | $149.43 | $159.74 | +6.15% | 27,127,815 |
| Oct 21, 2019 | $144.10 | $150.66 | $141.49 | $150.49 | +4.44% | 23,970,257 |
| Oct 14, 2019 | $149.40 | $152.97 | $142.40 | $144.09 | -3.53% | 25,691,494 |
| Oct 7, 2019 | $147.28 | $150.71 | $145.51 | $149.37 | +0.91% | 15,148,368 |
| Sep 30, 2019 | $147.95 | $150.16 | $142.08 | $148.03 | -0.16% | 18,476,662 |
| Sep 23, 2019 | $154.15 | $156.27 | $146.75 | $148.26 | -4.47% | 21,194,360 |
| Sep 16, 2019 | $151.65 | $156.88 | $150.57 | $155.20 | +1.45% | 23,374,739 |
| Sep 9, 2019 | $151.66 | $156.80 | $147.74 | $152.98 | +1.26% | 27,514,599 |
| Sep 3, 2019 | $154.21 | $155.32 | $150.77 | $151.07 | -3.20% | 18,350,620 |
| Aug 26, 2019 | $153.51 | $158.22 | $150.87 | $156.07 | +2.97% | 34,402,787 |
| Aug 19, 2019 | $145.60 | $158.42 | $142.88 | $151.57 | +5.34% | 55,476,748 |
| Aug 12, 2019 | $141.55 | $145.34 | $137.87 | $143.89 | +0.36% | 30,228,935 |
| Aug 5, 2019 | $141.34 | $144.96 | $139.06 | $143.37 | -1.60% | 41,356,588 |
| Jul 29, 2019 | $160.40 | $161.20 | $145.31 | $145.70 | -8.92% | 59,839,778 |
| Jul 22, 2019 | $157.65 | $161.13 | $155.28 | $159.97 | +2.05% | 23,800,639 |
| Jul 15, 2019 | $158.76 | $161.61 | $156.21 | $156.75 | -0.84% | 23,622,668 |
| Jul 8, 2019 | $153.52 | $159.62 | $151.68 | $158.08 | +2.26% | 26,094,260 |
| Jul 1, 2019 | $154.57 | $155.75 | $151.85 | $154.58 | +1.88% | 19,048,333 |
| Jun 24, 2019 | $157.39 | $157.73 | $148.47 | $151.73 | -3.26% | 33,355,021 |
| Jun 17, 2019 | $150.20 | $158.29 | $149.87 | $156.84 | +4.55% | 39,765,523 |
| Jun 10, 2019 | $153.48 | $157.45 | $148.79 | $150.01 | -6.98% | 63,653,878 |
| Jun 3, 2019 | $150.70 | $162.99 | $142.51 | $161.27 | +6.51% | 46,059,276 |
| May 28, 2019 | $155.35 | $157.81 | $151.20 | $151.41 | -2.01% | 19,038,516 |
| May 20, 2019 | $152.47 | $158.19 | $151.70 | $154.51 | -0.04% | 20,070,984 |
| May 13, 2019 | $154.92 | $159.45 | $151.70 | $154.57 | -3.36% | 28,794,797 |
| May 6, 2019 | $158.62 | $162.84 | $152.39 | $159.94 | -2.08% | 23,395,729 |
| Apr 29, 2019 | $166.71 | $167.56 | $159.63 | $163.34 | -1.58% | 17,040,657 |
| Apr 22, 2019 | $155.45 | $166.06 | $155.28 | $165.96 | +6.39% | 18,568,432 |
| Apr 15, 2019 | $161.00 | $162.03 | $153.17 | $155.99 | -2.94% | 14,752,888 |
| Apr 8, 2019 | $158.40 | $162.50 | $156.45 | $160.71 | +1.36% | 17,306,648 |
| Apr 1, 2019 | $160.10 | $163.14 | $155.83 | $158.56 | +0.12% | 22,088,049 |
| Mar 25, 2019 | $160.23 | $162.07 | $152.37 | $158.37 | -1.94% | 28,236,741 |
| Mar 18, 2019 | $161.40 | $166.99 | $160.88 | $161.50 | -0.01% | 22,137,389 |
| Mar 11, 2019 | $155.90 | $162.18 | $153.43 | $161.51 | +4.16% | 24,896,223 |
| Mar 4, 2019 | $165.56 | $165.79 | $150.25 | $155.06 | -5.76% | 52,486,560 |
| Feb 25, 2019 | $162.51 | $166.15 | $159.87 | $164.53 | +2.00% | 27,489,118 |
| Feb 19, 2019 | $159.66 | $161.71 | $157.21 | $161.31 | +1.42% | 19,189,916 |
| Feb 11, 2019 | $158.20 | $163.57 | $156.71 | $159.05 | +1.52% | 28,371,824 |
| Feb 4, 2019 | $156.02 | $159.88 | $152.71 | $156.67 | +0.51% | 21,537,938 |
| Jan 28, 2019 | $148.17 | $155.95 | $144.64 | $155.87 | +4.09% | 27,121,470 |
| Jan 22, 2019 | $150.34 | $151.38 | $146.52 | $149.74 | -1.82% | 19,615,025 |
| Jan 14, 2019 | $145.75 | $153.27 | $144.70 | $152.51 | +3.36% | 24,545,171 |
| Jan 7, 2019 | $141.02 | $148.03 | $138.79 | $147.55 | +6.95% | 33,418,633 |
| Dec 31, 2018 | $136.00 | $139.32 | $130.10 | $137.96 | +2.44% | 22,824,754 |
| Dec 24, 2018 | $121.14 | $136.88 | $120.16 | $134.68 | +9.58% | 27,960,201 |
| Dec 17, 2018 | $134.31 | $136.50 | $122.46 | $122.91 | -10.31% | 46,937,258 |
| Dec 10, 2018 | $135.16 | $144.03 | $133.18 | $137.04 | +0.80% | 27,658,260 |
| Dec 3, 2018 | $146.30 | $147.07 | $132.75 | $135.95 | -4.77% | 29,694,508 |
| Nov 26, 2018 | $124.48 | $143.22 | $123.66 | $142.76 | +16.99% | 60,408,131 |
| Nov 19, 2018 | $131.60 | $132.26 | $113.60 | $122.03 | -7.94% | 38,298,478 |
| Nov 12, 2018 | $135.74 | $136.66 | $126.30 | $132.55 | -3.19% | 30,811,959 |
| Nov 5, 2018 | $137.34 | $143.63 | $132.98 | $136.92 | +0.10% | 24,318,771 |
| Oct 29, 2018 | $138.10 | $140.55 | $128.03 | $136.79 | +0.94% | 34,857,447 |
| Oct 22, 2018 | $141.70 | $143.80 | $132.61 | $135.52 | -3.54% | 33,128,673 |
| Oct 15, 2018 | $146.70 | $148.35 | $140.38 | $140.49 | -4.26% | 24,878,291 |
| Oct 8, 2018 | $154.24 | $154.62 | $136.45 | $146.74 | -5.37% | 49,047,768 |
| Oct 1, 2018 | $160.11 | $161.19 | $152.47 | $155.07 | -2.49% | 23,102,358 |
| Sep 24, 2018 | $155.38 | $161.08 | $153.33 | $159.03 | +2.26% | 22,581,513 |
| Sep 17, 2018 | $157.00 | $158.43 | $151.65 | $155.52 | -1.25% | 35,429,340 |
| Sep 10, 2018 | $150.00 | $158.79 | $148.00 | $157.49 | +4.69% | 23,809,299 |
| Sep 4, 2018 | $152.11 | $153.34 | $147.08 | $150.43 | -1.47% | 20,404,229 |
| Aug 27, 2018 | $154.71 | $154.97 | $149.50 | $152.68 | +0.25% | 39,901,357 |
| Aug 20, 2018 | $145.21 | $152.38 | $144.32 | $152.30 | +5.02% | 21,986,522 |
| Aug 13, 2018 | $145.63 | $147.88 | $143.60 | $145.02 | -0.34% | 16,936,075 |
| Aug 6, 2018 | $140.89 | $147.00 | $140.65 | $145.51 | +3.17% | 16,443,294 |
| Jul 30, 2018 | $143.54 | $143.73 | $135.39 | $141.04 | -1.99% | 29,105,560 |
| Jul 23, 2018 | $146.87 | $149.35 | $142.38 | $143.91 | -2.02% | 19,848,124 |
| Jul 16, 2018 | $147.84 | $148.69 | $143.08 | $146.87 | -0.50% | 17,509,668 |
| Jul 9, 2018 | $142.65 | $148.70 | $139.88 | $147.61 | +4.39% | 23,509,328 |
| Jul 2, 2018 | $136.15 | $141.73 | $135.30 | $141.40 | +3.67% | 19,501,637 |
| Jun 25, 2018 | $134.24 | $137.71 | $131.67 | $136.40 | +1.03% | 32,168,078 |
| Jun 18, 2018 | $137.01 | $142.12 | $133.95 | $135.01 | -2.46% | 25,071,240 |
| Jun 11, 2018 | $133.88 | $139.75 | $133.26 | $138.41 | +3.65% | 28,237,173 |
| Jun 4, 2018 | $130.39 | $135.75 | $129.60 | $133.53 | +2.31% | 24,567,503 |
| May 29, 2018 | $126.75 | $132.55 | $126.12 | $130.52 | +2.00% | 34,629,786 |
| May 21, 2018 | $128.00 | $129.38 | $124.58 | $127.96 | +0.79% | 19,943,480 |
| May 14, 2018 | $130.79 | $131.00 | $125.55 | $126.96 | -2.81% | 18,534,348 |
| May 7, 2018 | $125.79 | $131.00 | $125.46 | $130.63 | +4.40% | 20,360,011 |
| Apr 30, 2018 | $120.87 | $125.84 | $119.78 | $125.12 | +4.08% | 20,934,204 |
| Apr 23, 2018 | $123.19 | $124.57 | $115.04 | $120.22 | -2.12% | 22,797,282 |
| Apr 16, 2018 | $120.95 | $124.74 | $118.66 | $122.82 | +3.20% | 20,928,873 |
| Apr 9, 2018 | $117.14 | $121.94 | $117.14 | $119.01 | +2.51% | 20,104,790 |
| Apr 2, 2018 | $115.91 | $121.04 | $113.61 | $116.10 | -0.17% | 28,419,724 |
| Mar 26, 2018 | $118.24 | $120.16 | $111.34 | $116.30 | +1.63% | 35,739,801 |
| Mar 19, 2018 | $125.03 | $126.83 | $114.31 | $114.43 | -9.16% | 50,212,068 |
| Mar 12, 2018 | $127.87 | $128.87 | $125.69 | $125.97 | -1.13% | 26,597,522 |
| Mar 5, 2018 | $120.00 | $127.50 | $119.66 | $127.41 | +4.50% | 36,777,696 |
| Feb 26, 2018 | $116.11 | $122.47 | $115.37 | $121.92 | +6.05% | 46,801,645 |
| Feb 20, 2018 | $112.45 | $115.67 | $112.28 | $114.96 | +1.86% | 18,194,566 |
| Feb 12, 2018 | $107.70 | $114.15 | $105.93 | $112.86 | +5.50% | 32,560,867 |
| Feb 5, 2018 | $109.15 | $112.29 | $102.37 | $106.98 | -3.43% | 30,788,034 |
| Jan 29, 2018 | $113.70 | $114.52 | $110.71 | $110.78 | -2.57% | 19,204,722 |
| Jan 22, 2018 | $111.63 | $113.92 | $111.01 | $113.70 | +1.58% | 17,407,397 |
| Jan 16, 2018 | $110.85 | $112.40 | $108.23 | $111.93 | +1.53% | 16,221,081 |
| Jan 8, 2018 | $108.00 | $110.71 | $107.57 | $110.24 | +1.98% | 18,759,795 |
| Jan 2, 2018 | $102.88 | $108.30 | $102.27 | $108.10 | +5.74% | 16,462,306 |
| Dec 26, 2017 | $102.16 | $103.17 | $101.32 | $102.23 | -0.39% | 9,759,116 |
| Dec 18, 2017 | $105.40 | $105.88 | $102.02 | $102.63 | -2.70% | 17,492,003 |
| Dec 11, 2017 | $103.71 | $105.65 | $103.28 | $105.48 | +1.97% | 23,178,867 |
| Dec 4, 2017 | $104.60 | $105.35 | $98.68 | $103.44 | -0.38% | 26,653,199 |
| Nov 27, 2017 | $106.79 | $107.28 | $102.77 | $103.83 | -3.10% | 26,783,101 |
| Nov 20, 2017 | $108.70 | $109.19 | $106.05 | $107.15 | -0.40% | 28,992,855 |
| Nov 13, 2017 | $105.00 | $107.87 | $105.00 | $107.58 | +2.22% | 21,221,497 |
| Nov 6, 2017 | $102.92 | $105.38 | $101.58 | $105.24 | +2.46% | 28,761,742 |
| Oct 30, 2017 | $100.70 | $103.92 | $99.91 | $102.71 | +2.00% | 17,710,696 |
| Oct 23, 2017 | $99.07 | $101.98 | $97.81 | $100.70 | +1.82% | 20,236,381 |
| Oct 16, 2017 | $96.95 | $99.18 | $95.93 | $98.90 | +2.02% | 15,053,397 |
| Oct 9, 2017 | $96.33 | $97.63 | $94.83 | $96.94 | +0.64% | 12,319,684 |
| Oct 2, 2017 | $93.72 | $96.57 | $93.45 | $96.32 | +3.10% | 19,228,652 |
| Sep 25, 2017 | $94.87 | $94.89 | $92.11 | $93.42 | -1.60% | 20,932,416 |
| Sep 18, 2017 | $94.94 | $96.21 | $94.05 | $94.94 | +0.33% | 18,021,422 |
| Sep 11, 2017 | $96.95 | $98.22 | $94.17 | $94.63 | -1.87% | 25,955,365 |
| Sep 5, 2017 | $95.36 | $97.52 | $95.13 | $96.43 | +0.44% | 16,408,131 |
| Aug 28, 2017 | $94.08 | $96.17 | $92.50 | $96.01 | +2.03% | 21,349,985 |
| Aug 21, 2017 | $90.95 | $95.23 | $90.57 | $94.10 | +3.68% | 37,325,172 |
| Aug 14, 2017 | $89.29 | $92.49 | $89.10 | $90.76 | +2.80% | 18,328,002 |
| Aug 7, 2017 | $90.55 | $90.89 | $87.26 | $88.29 | -2.39% | 14,159,020 |
| Jul 31, 2017 | $90.81 | $91.78 | $88.99 | $90.45 | -0.19% | 14,081,328 |
| Jul 24, 2017 | $89.65 | $92.13 | $88.96 | $90.62 | +1.04% | 15,054,193 |
| Jul 17, 2017 | $89.98 | $90.63 | $88.62 | $89.69 | -0.34% | 17,137,625 |
| Jul 10, 2017 | $87.86 | $90.77 | $87.47 | $90.00 | +2.37% | 14,204,134 |
| Jul 3, 2017 | $87.01 | $88.45 | $85.12 | $87.92 | +1.52% | 13,130,127 |
| Jun 26, 2017 | $88.80 | $89.80 | $85.83 | $86.60 | -2.28% | 23,642,297 |
| Jun 19, 2017 | $86.69 | $89.00 | $86.43 | $88.62 | +3.05% | 21,008,907 |
| Jun 12, 2017 | $86.12 | $88.31 | $83.55 | $86.00 | -1.46% | 32,776,271 |
| Jun 5, 2017 | $91.00 | $91.99 | $85.23 | $87.27 | -3.95% | 28,766,093 |
| May 30, 2017 | $90.50 | $91.09 | $89.32 | $90.86 | +0.03% | 20,503,442 |
| May 22, 2017 | $87.54 | $91.81 | $86.87 | $90.83 | +3.92% | 27,774,104 |
| May 15, 2017 | $89.27 | $91.00 | $86.44 | $87.40 | -1.84% | 41,859,649 |
| May 8, 2017 | $86.93 | $89.28 | $86.57 | $89.04 | +2.38% | 16,239,852 |
| May 1, 2017 | $86.25 | $87.20 | $86.11 | $86.97 | +0.99% | 14,301,322 |
| Apr 24, 2017 | $84.51 | $86.32 | $83.75 | $86.12 | +2.78% | 14,226,415 |
| Apr 17, 2017 | $83.25 | $84.40 | $83.00 | $83.79 | +0.79% | 15,258,775 |
| Apr 10, 2017 | $84.13 | $84.61 | $83.13 | $83.13 | -1.48% | 11,627,435 |
| Apr 3, 2017 | $82.61 | $86.42 | $81.55 | $84.38 | +2.29% | 31,838,267 |
| Mar 27, 2017 | $81.00 | $82.93 | $80.50 | $82.49 | +1.08% | 16,139,337 |
| Mar 20, 2017 | $83.03 | $83.63 | $81.14 | $81.61 | -1.71% | 17,438,192 |
| Mar 13, 2017 | $83.47 | $84.00 | $82.73 | $83.03 | -0.57% | 21,056,613 |
| Mar 6, 2017 | $81.76 | $84.39 | $81.62 | $83.51 | +1.57% | 22,028,313 |
| Feb 27, 2017 | $81.63 | $84.40 | $80.69 | $82.22 | +0.54% | 40,104,854 |
| Feb 21, 2017 | $81.68 | $83.13 | $80.97 | $81.78 | +0.38% | 17,081,822 |
| Feb 13, 2017 | $81.18 | $82.83 | $80.25 | $81.47 | +1.03% | 23,315,252 |
| Feb 6, 2017 | $80.02 | $82.00 | $79.35 | $80.64 | +0.54% | 17,066,199 |
| Jan 30, 2017 | $77.80 | $80.71 | $77.10 | $80.21 | +2.56% | 31,648,899 |
| Jan 23, 2017 | $75.70 | $79.09 | $75.70 | $78.21 | +2.87% | 19,493,270 |
| Jan 17, 2017 | $75.30 | $76.22 | $74.37 | $76.03 | +0.52% | 14,979,778 |
| Jan 9, 2017 | $74.05 | $76.08 | $73.44 | $75.64 | +2.49% | 23,846,009 |
| Jan 3, 2017 | $69.29 | $74.13 | $69.00 | $73.80 | +7.80% | 26,551,688 |
| Dec 27, 2016 | $69.84 | $70.43 | $68.23 | $68.46 | -2.02% | 14,978,761 |
| Dec 19, 2016 | $70.00 | $70.35 | $69.13 | $69.87 | +0.01% | 18,992,693 |
| Dec 12, 2016 | $70.82 | $72.13 | $69.58 | $69.86 | -1.84% | 28,967,996 |
| Dec 5, 2016 | $69.09 | $72.27 | $69.03 | $71.17 | +4.03% | 29,906,225 |
| Nov 28, 2016 | $73.55 | $73.93 | $66.43 | $68.41 | -7.22% | 46,928,530 |
| Nov 21, 2016 | $78.06 | $78.31 | $73.50 | $73.73 | -5.19% | 27,271,611 |
| Nov 14, 2016 | $74.91 | $80.37 | $72.54 | $77.77 | – | 56,349,527 |
Seasonality
CRM 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 | 5.9% | -2.1% | -1.3% | 0.1% | 1.2% | 0.4% | 4.1% | 8.7% | -3.4% | 3.2% | 4.1% | -2.5% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -19.9% | -8.2% | -4.2% | -5.2% | 8.3% | -17.8% | 17.5% | 40.0% | -10.7% | -0.2% | ||
| 2025 | 2.2% | -12.8% | -9.9% | 0.3% | -1.2% | 2.9% | -5.3% | -0.8% | -7.4% | 9.9% | -11.5% | 15.1% |
| 2024 | 6.8% | 9.9% | -2.3% | -10.7% | -12.8% | 9.7% | 0.8% | -2.3% | 8.4% | 6.5% | 13.3% | 1.4% |
| 2023 | 26.7% | -2.6% | 22.1% | -0.7% | 12.6% | -5.4% | 6.5% | -1.6% | -8.4% | -1.0% | 25.4% | 4.5% |
| 2022 | -8.5% | -9.5% | 0.9% | -17.1% | -8.9% | 3.0% | 11.5% | -15.2% | -7.9% | 13.0% | -1.4% | -17.3% |
| 2021 | 1.4% | -4.0% | -2.1% | 8.7% | 3.4% | 2.6% | -1.0% | 9.6% | 2.2% | 10.5% | -4.9% | -10.8% |
| 2020 | 12.1% | -6.5% | -15.5% | 12.5% | 7.9% | 7.2% | 4.0% | 39.9% | -7.8% | -7.6% | 5.8% | -9.5% |
| 2019 | 11.0% | 7.7% | -3.2% | 4.4% | -8.4% | 0.2% | 1.8% | 1.0% | -4.9% | 5.4% | 4.1% | -0.2% |
| 2018 | 11.4% | 2.1% | 0.0% | 4.0% | 6.9% | 5.5% | 0.5% | 11.3% | 4.2% | -13.7% | 4.0% | -4.1% |
| 2017 | 15.5% | 2.8% | 1.4% | 4.4% | 4.1% | -3.4% | 4.8% | 5.2% | -2.2% | 9.5% | 1.9% | -2.0% |