CoStar Group, Inc. (CSGP) stock
CSGPNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3083% above fair value
$30.17+2.03 (+7.21%)
Close on Oct 30, 2026Market cap $12.22BP/E 158.8Yield –
Price history
CoStar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.17
+7.21% on the day
52-week range
$25.89 – $70.76
-57.4% from the high
Change over 52 weeks
-56.7%
From $69.64 on Oct 30, 2025
Average volume
6.82M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.94 | $34.26 | $26.86 | $30.17 | -11.06% | 46,731,265 |
| Oct 19, 2026 | $31.93 | $35.63 | $31.39 | $33.92 | +4.98% | 28,327,776 |
| Oct 12, 2026 | $29.67 | $32.65 | $29.03 | $32.31 | +8.90% | 27,221,996 |
| Oct 5, 2026 | $27.25 | $30.16 | $27.17 | $29.67 | +8.36% | 28,025,012 |
| Sep 28, 2026 | $27.68 | $28.23 | $26.52 | $27.38 | -2.53% | 25,441,589 |
| Sep 21, 2026 | $29.24 | $29.64 | $27.28 | $28.09 | -3.44% | 31,216,623 |
| Sep 14, 2026 | $31.17 | $31.83 | $28.96 | $29.09 | -4.50% | 39,167,842 |
| Sep 8, 2026 | $30.55 | $30.63 | $28.79 | $30.46 | -1.46% | 24,013,282 |
| Aug 31, 2026 | $31.95 | $32.79 | $30.32 | $30.91 | -4.07% | 53,186,661 |
| Aug 24, 2026 | $32.52 | $33.28 | $31.29 | $32.22 | -0.12% | 24,513,450 |
| Aug 17, 2026 | $31.95 | $33.82 | $30.99 | $32.26 | -0.37% | 25,974,811 |
| Aug 10, 2026 | $30.04 | $33.30 | $30.04 | $32.38 | +7.08% | 28,442,429 |
| Aug 3, 2026 | $29.47 | $31.68 | $29.26 | $30.24 | +5.15% | 32,483,642 |
| Jul 27, 2026 | $28.05 | $31.40 | $25.89 | $28.76 | +3.98% | 57,571,888 |
| Jul 20, 2026 | $29.50 | $29.90 | $26.77 | $27.66 | -7.12% | 31,569,157 |
| Jul 13, 2026 | $28.88 | $31.01 | $26.68 | $29.78 | +4.90% | 42,721,035 |
| Jul 6, 2026 | $29.68 | $30.14 | $28.09 | $28.39 | -5.37% | 28,696,570 |
| Jun 29, 2026 | $30.61 | $30.71 | $28.18 | $30.00 | -0.83% | 23,500,682 |
| Jun 22, 2026 | $30.05 | $31.04 | $28.54 | $30.25 | +0.43% | 37,278,464 |
| Jun 15, 2026 | $32.68 | $34.08 | $29.53 | $30.12 | -8.28% | 37,637,915 |
| Jun 8, 2026 | $33.31 | $34.77 | $31.63 | $32.84 | -3.10% | 33,290,211 |
| Jun 1, 2026 | $32.62 | $34.82 | $31.70 | $33.89 | +5.25% | 41,034,757 |
| May 26, 2026 | $33.61 | $33.71 | $31.86 | $32.20 | -5.15% | 25,525,843 |
| May 18, 2026 | $32.73 | $34.86 | $32.19 | $33.95 | +3.89% | 31,797,996 |
| May 11, 2026 | $32.45 | $33.54 | $31.36 | $32.68 | -0.27% | 70,659,064 |
| May 4, 2026 | $35.77 | $35.86 | $32.71 | $32.77 | -5.62% | 32,583,950 |
| Apr 27, 2026 | $36.20 | $37.39 | $33.32 | $34.72 | -4.72% | 42,688,115 |
| Apr 20, 2026 | $39.70 | $41.03 | $36.04 | $36.44 | -8.26% | 23,266,808 |
| Apr 13, 2026 | $36.14 | $40.94 | $34.75 | $39.72 | +8.88% | 36,121,978 |
| Apr 6, 2026 | $39.92 | $41.29 | $35.77 | $36.48 | -8.69% | 26,748,151 |
| Mar 30, 2026 | $40.16 | $41.63 | $38.69 | $39.95 | +0.45% | 23,426,547 |
| Mar 23, 2026 | $43.67 | $43.75 | $39.18 | $39.77 | -7.30% | 28,799,129 |
| Mar 16, 2026 | $43.95 | $45.21 | $41.84 | $42.90 | -1.67% | 39,972,154 |
| Mar 9, 2026 | $48.20 | $48.93 | $42.94 | $43.63 | -9.82% | 26,998,578 |
| Mar 2, 2026 | $43.58 | $49.03 | $43.16 | $48.38 | +8.40% | 26,104,938 |
| Feb 23, 2026 | $49.39 | $50.07 | $43.17 | $44.63 | -10.51% | 40,132,578 |
| Feb 17, 2026 | $44.97 | $52.08 | $43.80 | $49.87 | +10.85% | 29,961,124 |
| Feb 9, 2026 | $49.64 | $52.35 | $43.92 | $44.99 | -10.52% | 36,690,735 |
| Feb 2, 2026 | $61.46 | $62.67 | $48.76 | $50.28 | -18.24% | 44,127,029 |
| Jan 26, 2026 | $65.95 | $70.57 | $60.77 | $61.50 | -6.25% | 35,575,045 |
| Jan 20, 2026 | $64.09 | $67.79 | $62.81 | $65.60 | +0.40% | 24,332,055 |
| Jan 12, 2026 | $58.49 | $65.93 | $57.01 | $65.34 | +11.71% | 42,880,893 |
| Jan 5, 2026 | $65.60 | $68.98 | $58.41 | $58.49 | -10.96% | 37,300,228 |
| Dec 29, 2025 | $67.09 | $67.96 | $65.23 | $65.69 | -1.97% | 12,417,141 |
| Dec 22, 2025 | $65.12 | $67.27 | $64.97 | $67.01 | +2.73% | 10,625,123 |
| Dec 15, 2025 | $68.25 | $68.25 | $62.00 | $65.23 | -4.40% | 33,146,069 |
| Dec 8, 2025 | $67.92 | $68.58 | $66.08 | $68.23 | +0.32% | 15,503,470 |
| Dec 1, 2025 | $67.97 | $69.30 | $67.47 | $68.01 | -1.15% | 13,877,014 |
| Nov 24, 2025 | $67.42 | $69.36 | $66.95 | $68.80 | +2.30% | 19,820,778 |
| Nov 17, 2025 | $68.05 | $69.02 | $64.72 | $67.25 | -1.18% | 22,384,273 |
| Nov 10, 2025 | $67.52 | $69.29 | $66.27 | $68.05 | +0.78% | 20,446,225 |
| Nov 3, 2025 | $67.85 | $70.63 | $66.59 | $67.52 | -1.87% | 25,312,652 |
| Oct 27, 2025 | $77.89 | $79.08 | $63.82 | $68.81 | -11.66% | 34,029,123 |
| Oct 20, 2025 | $74.02 | $78.72 | $73.92 | $77.89 | +5.27% | 11,134,993 |
| Oct 13, 2025 | $76.42 | $76.42 | $73.58 | $73.99 | -2.10% | 14,724,832 |
| Oct 6, 2025 | $85.11 | $85.24 | $75.39 | $75.58 | -10.87% | 16,449,557 |
| Sep 29, 2025 | $84.73 | $85.08 | $82.58 | $84.80 | +0.96% | 14,369,434 |
| Sep 22, 2025 | $86.70 | $86.99 | $82.79 | $83.99 | -3.57% | 15,208,456 |
| Sep 15, 2025 | $87.14 | $90.72 | $86.92 | $87.10 | +0.35% | 16,081,474 |
| Sep 8, 2025 | $89.16 | $91.01 | $85.13 | $86.80 | -2.97% | 12,290,512 |
| Sep 2, 2025 | $88.87 | $91.89 | $87.35 | $89.46 | -0.03% | 7,466,793 |
| Aug 25, 2025 | $90.86 | $91.48 | $88.14 | $89.49 | -1.90% | 9,775,980 |
| Aug 18, 2025 | $89.27 | $91.50 | $87.49 | $91.22 | +1.74% | 13,001,651 |
| Aug 11, 2025 | $94.23 | $94.95 | $84.57 | $89.66 | -5.12% | 18,539,790 |
| Aug 4, 2025 | $95.53 | $97.43 | $94.33 | $94.50 | -0.11% | 12,560,038 |
| Jul 28, 2025 | $92.85 | $97.15 | $92.42 | $94.60 | +1.75% | 16,105,122 |
| Jul 21, 2025 | $85.24 | $93.75 | $84.26 | $92.97 | +9.76% | 21,039,056 |
| Jul 14, 2025 | $85.26 | $86.45 | $83.37 | $84.70 | -0.85% | 10,402,711 |
| Jul 7, 2025 | $81.73 | $86.14 | $80.51 | $85.43 | +4.03% | 12,026,746 |
| Jun 30, 2025 | $80.68 | $82.72 | $79.94 | $82.12 | +1.68% | 10,120,554 |
| Jun 23, 2025 | $79.66 | $82.00 | $79.06 | $80.76 | +1.39% | 14,207,526 |
| Jun 16, 2025 | $81.77 | $82.89 | $79.02 | $79.65 | -1.86% | 13,894,715 |
| Jun 9, 2025 | $78.79 | $83.48 | $77.92 | $81.16 | +3.36% | 13,604,601 |
| Jun 2, 2025 | $72.84 | $79.99 | $71.35 | $78.52 | +6.74% | 14,378,954 |
| May 26, 2025 | $73.39 | $75.25 | $71.94 | $73.56 | -0.58% | 14,774,380 |
| May 19, 2025 | $75.96 | $77.20 | $73.25 | $73.99 | -3.90% | 14,314,913 |
| May 12, 2025 | $76.72 | $77.25 | $73.97 | $76.99 | +3.25% | 14,494,636 |
| May 5, 2025 | $77.31 | $78.53 | $74.02 | $74.57 | -4.35% | 12,728,545 |
| Apr 28, 2025 | $82.92 | $83.48 | $73.94 | $77.96 | -5.87% | 30,417,071 |
| Apr 21, 2025 | $78.61 | $83.68 | $76.92 | $82.82 | +3.91% | 14,387,577 |
| Apr 14, 2025 | $77.70 | $81.07 | $76.90 | $79.70 | +2.98% | 9,660,020 |
| Apr 7, 2025 | $76.50 | $79.20 | $71.21 | $77.39 | +6.57% | 25,031,973 |
| Mar 31, 2025 | $79.10 | $80.30 | $72.55 | $72.62 | -8.44% | 15,677,032 |
| Mar 24, 2025 | $79.39 | $81.16 | $78.57 | $79.31 | +1.08% | 10,811,194 |
| Mar 17, 2025 | $78.67 | $80.77 | $77.35 | $78.46 | -0.34% | 16,297,501 |
| Mar 10, 2025 | $79.63 | $83.03 | $75.21 | $78.73 | -0.83% | 18,874,661 |
| Mar 3, 2025 | $76.01 | $79.67 | $74.08 | $79.39 | +4.12% | 27,220,999 |
| Feb 24, 2025 | $77.44 | $78.60 | $73.65 | $76.25 | -0.70% | 21,949,945 |
| Feb 18, 2025 | $74.36 | $79.45 | $72.50 | $76.79 | +3.69% | 22,333,060 |
| Feb 10, 2025 | $77.72 | $77.72 | $72.52 | $74.06 | -4.13% | 12,813,176 |
| Feb 3, 2025 | $76.52 | $78.39 | $75.64 | $77.25 | +0.85% | 13,009,374 |
| Jan 27, 2025 | $73.52 | $77.54 | $73.49 | $76.60 | +3.29% | 11,416,447 |
| Jan 21, 2025 | $74.45 | $75.41 | $73.11 | $74.16 | +0.42% | 8,131,102 |
| Jan 13, 2025 | $69.81 | $75.06 | $68.41 | $73.85 | +5.70% | 14,713,595 |
| Jan 6, 2025 | $72.16 | $73.00 | $69.44 | $69.87 | -3.29% | 9,035,395 |
| Dec 30, 2024 | $71.69 | $72.94 | $70.50 | $72.25 | +0.04% | 8,797,707 |
| Dec 23, 2024 | $70.12 | $73.52 | $70.11 | $72.22 | +1.09% | 6,793,178 |
| Dec 16, 2024 | $75.05 | $77.00 | $69.61 | $71.44 | -4.84% | 20,111,657 |
| Dec 9, 2024 | $77.36 | $79.11 | $74.59 | $75.07 | -2.91% | 9,871,253 |
| Dec 2, 2024 | $80.70 | $81.23 | $74.36 | $77.32 | -4.94% | 10,921,728 |
| Nov 25, 2024 | $80.87 | $82.49 | $79.48 | $81.34 | +1.92% | 7,775,735 |
| Nov 18, 2024 | $71.35 | $80.61 | $70.77 | $79.81 | +12.01% | 15,788,817 |
| Nov 11, 2024 | $77.86 | $78.00 | $71.06 | $71.25 | -7.93% | 13,583,772 |
| Nov 4, 2024 | $72.69 | $77.64 | $72.68 | $77.39 | +6.74% | 13,478,421 |
| Oct 28, 2024 | $74.97 | $75.61 | $71.96 | $72.50 | -2.66% | 15,494,498 |
| Oct 21, 2024 | $78.49 | $79.27 | $68.26 | $74.48 | -6.02% | 32,747,654 |
| Oct 14, 2024 | $76.68 | $79.78 | $75.97 | $79.25 | +3.91% | 12,381,235 |
| Oct 7, 2024 | $73.99 | $76.91 | $72.76 | $76.27 | +2.93% | 9,254,416 |
| Sep 30, 2024 | $74.95 | $75.67 | $73.15 | $74.10 | -1.21% | 10,045,020 |
| Sep 23, 2024 | $77.80 | $78.27 | $73.59 | $75.01 | -3.05% | 11,068,053 |
| Sep 16, 2024 | $79.86 | $80.45 | $73.84 | $77.37 | -1.90% | 14,174,192 |
| Sep 9, 2024 | $77.66 | $80.00 | $76.92 | $78.87 | +1.83% | 9,099,026 |
| Sep 3, 2024 | $76.82 | $79.17 | $75.33 | $77.45 | +0.19% | 7,990,035 |
| Aug 26, 2024 | $77.45 | $78.59 | $75.90 | $77.30 | +0.40% | 7,526,567 |
| Aug 19, 2024 | $74.04 | $78.39 | $74.01 | $76.99 | +3.98% | 7,433,974 |
| Aug 12, 2024 | $73.82 | $74.77 | $71.69 | $74.04 | +0.22% | 9,631,434 |
| Aug 5, 2024 | $77.33 | $77.34 | $72.32 | $73.88 | -1.85% | 12,198,372 |
| Jul 29, 2024 | $79.13 | $80.04 | $74.75 | $75.27 | -4.13% | 10,626,480 |
| Jul 22, 2024 | $74.13 | $81.63 | $73.03 | $78.51 | +5.52% | 21,095,551 |
| Jul 15, 2024 | $75.42 | $77.18 | $73.65 | $74.40 | -1.83% | 10,402,815 |
| Jul 8, 2024 | $73.17 | $76.68 | $70.86 | $75.79 | +3.61% | 14,351,926 |
| Jul 1, 2024 | $73.93 | $74.88 | $72.78 | $73.15 | -1.34% | 6,248,316 |
| Jun 24, 2024 | $74.25 | $74.97 | $72.01 | $74.14 | +0.27% | 17,815,005 |
| Jun 17, 2024 | $73.29 | $74.22 | $71.90 | $73.94 | +0.01% | 17,552,808 |
| Jun 10, 2024 | $76.15 | $79.83 | $73.77 | $73.93 | -2.99% | 12,849,346 |
| Jun 3, 2024 | $78.49 | $79.29 | $75.45 | $76.21 | -2.51% | 13,092,235 |
| May 28, 2024 | $85.50 | $85.78 | $77.37 | $78.17 | -9.03% | 10,297,150 |
| May 20, 2024 | $87.63 | $87.86 | $85.30 | $85.93 | -1.79% | 7,315,478 |
| May 13, 2024 | $90.36 | $90.93 | $87.16 | $87.50 | -2.65% | 7,840,251 |
| May 6, 2024 | $91.52 | $92.74 | $89.83 | $89.88 | -1.48% | 6,222,345 |
| Apr 29, 2024 | $92.65 | $93.29 | $88.87 | $91.23 | -1.53% | 9,178,246 |
| Apr 22, 2024 | $83.38 | $93.94 | $83.16 | $92.65 | +9.96% | 16,732,777 |
| Apr 15, 2024 | $91.58 | $91.69 | $84.07 | $84.26 | -6.73% | 9,775,514 |
| Apr 8, 2024 | $95.11 | $95.71 | $89.60 | $90.34 | -4.65% | 8,415,029 |
| Apr 1, 2024 | $96.98 | $96.98 | $91.69 | $94.75 | -1.92% | 7,392,648 |
| Mar 25, 2024 | $96.22 | $97.64 | $94.49 | $96.60 | +0.92% | 7,830,425 |
| Mar 18, 2024 | $96.33 | $100.38 | $93.95 | $95.72 | +0.57% | 14,506,049 |
| Mar 11, 2024 | $86.34 | $95.83 | $85.85 | $95.18 | +10.53% | 16,576,863 |
| Mar 4, 2024 | $88.37 | $89.37 | $84.93 | $86.11 | -2.45% | 10,382,622 |
| Feb 26, 2024 | $84.48 | $88.47 | $83.49 | $88.27 | +4.10% | 9,915,469 |
| Feb 20, 2024 | $81.06 | $86.75 | $79.82 | $84.79 | +4.16% | 16,282,564 |
| Feb 12, 2024 | $83.13 | $84.28 | $80.02 | $81.40 | -2.08% | 10,094,217 |
| Feb 5, 2024 | $83.25 | $85.73 | $80.18 | $83.13 | -0.96% | 11,712,653 |
| Jan 29, 2024 | $84.72 | $86.30 | $82.64 | $83.94 | -1.35% | 8,409,298 |
| Jan 22, 2024 | $82.90 | $85.68 | $82.63 | $85.09 | +3.35% | 6,957,300 |
| Jan 16, 2024 | $82.48 | $83.00 | $80.17 | $82.33 | -1.28% | 8,360,011 |
| Jan 8, 2024 | $82.30 | $84.26 | $81.00 | $83.40 | +2.53% | 7,669,059 |
| Jan 2, 2024 | $86.87 | $86.87 | $80.48 | $81.34 | -6.92% | 7,347,267 |
| Dec 26, 2023 | $87.65 | $88.21 | $86.66 | $87.39 | -0.09% | 5,054,223 |
| Dec 18, 2023 | $88.80 | $89.11 | $86.44 | $87.47 | -0.11% | 8,054,215 |
| Dec 11, 2023 | $83.04 | $89.07 | $82.74 | $87.57 | +6.29% | 15,555,543 |
| Dec 4, 2023 | $84.93 | $85.72 | $81.73 | $82.39 | -3.39% | 9,252,739 |
| Nov 27, 2023 | $84.39 | $85.52 | $82.47 | $85.28 | +0.59% | 10,297,461 |
| Nov 20, 2023 | $82.77 | $84.80 | $82.08 | $84.78 | +2.48% | 5,273,828 |
| Nov 13, 2023 | $79.23 | $83.94 | $77.98 | $82.73 | +3.87% | 8,415,380 |
| Nov 6, 2023 | $77.21 | $79.82 | $76.13 | $79.65 | +2.93% | 10,470,012 |
| Oct 30, 2023 | $71.28 | $77.78 | $69.43 | $77.38 | +9.63% | 11,392,333 |
| Oct 23, 2023 | $73.77 | $74.31 | $67.35 | $70.58 | -4.41% | 18,160,552 |
| Oct 16, 2023 | $81.85 | $81.92 | $72.82 | $73.84 | -8.04% | 10,242,488 |
| Oct 9, 2023 | $80.03 | $82.83 | $79.38 | $80.30 | -0.42% | 6,899,758 |
| Oct 2, 2023 | $76.78 | $81.20 | $74.66 | $80.64 | +4.88% | 9,363,442 |
| Sep 25, 2023 | $77.83 | $78.64 | $75.78 | $76.89 | -1.50% | 6,543,809 |
| Sep 18, 2023 | $79.19 | $81.77 | $77.98 | $78.06 | -1.34% | 7,750,729 |
| Sep 11, 2023 | $82.86 | $82.89 | $78.34 | $79.12 | -4.18% | 10,592,480 |
| Sep 5, 2023 | $81.15 | $84.16 | $81.15 | $82.57 | 0.00% | 5,284,046 |
| Aug 28, 2023 | $80.76 | $83.39 | $80.55 | $82.57 | +2.96% | 7,530,955 |
| Aug 21, 2023 | $78.05 | $81.17 | $77.84 | $80.20 | +2.44% | 4,716,331 |
| Aug 14, 2023 | $80.74 | $81.56 | $77.17 | $78.29 | -3.15% | 5,302,775 |
| Aug 7, 2023 | $81.56 | $82.43 | $79.50 | $80.84 | -0.70% | 6,409,584 |
| Jul 31, 2023 | $81.83 | $84.05 | $80.59 | $81.41 | -0.33% | 9,038,536 |
| Jul 24, 2023 | $90.85 | $91.93 | $80.07 | $81.68 | -9.93% | 19,493,311 |
| Jul 17, 2023 | $89.28 | $92.30 | $89.05 | $90.68 | +1.56% | 14,188,060 |
| Jul 10, 2023 | $87.05 | $89.80 | $86.90 | $89.29 | +2.89% | 11,779,873 |
| Jul 3, 2023 | $88.24 | $88.67 | $86.64 | $86.78 | -2.49% | 11,880,262 |
| Jun 26, 2023 | $86.57 | $92.36 | $86.20 | $89.00 | +2.59% | 47,179,899 |
| Jun 20, 2023 | $83.57 | $88.09 | $83.04 | $86.75 | +3.10% | 20,870,547 |
| Jun 12, 2023 | $80.05 | $84.84 | $79.41 | $84.14 | +4.99% | 17,407,174 |
| Jun 5, 2023 | $81.91 | $82.85 | $78.90 | $80.14 | -2.13% | 8,524,737 |
| May 30, 2023 | $79.01 | $82.13 | $78.16 | $81.88 | +4.32% | 7,734,702 |
| May 22, 2023 | $78.66 | $80.07 | $77.07 | $78.49 | -0.01% | 8,349,617 |
| May 15, 2023 | $75.49 | $78.70 | $74.92 | $78.50 | +4.15% | 6,354,224 |
| May 8, 2023 | $73.62 | $75.74 | $73.45 | $75.37 | +1.03% | 5,840,458 |
| May 1, 2023 | $77.09 | $77.33 | $73.06 | $74.60 | -3.05% | 8,077,734 |
| Apr 24, 2023 | $69.97 | $78.62 | $68.10 | $76.95 | +9.93% | 15,895,830 |
| Apr 17, 2023 | $69.42 | $70.26 | $68.75 | $70.00 | +1.13% | 6,563,946 |
| Apr 10, 2023 | $67.99 | $69.97 | $67.22 | $69.22 | +1.26% | 6,602,686 |
| Apr 3, 2023 | $68.46 | $68.96 | $67.41 | $68.36 | -0.71% | 7,467,262 |
| Mar 27, 2023 | $67.87 | $69.02 | $67.03 | $68.85 | +2.55% | 10,901,985 |
| Mar 20, 2023 | $66.98 | $67.94 | $65.12 | $67.14 | +0.31% | 10,506,896 |
| Mar 13, 2023 | $66.85 | $68.08 | $66.07 | $66.93 | -0.22% | 11,929,106 |
| Mar 6, 2023 | $72.20 | $72.83 | $66.79 | $67.08 | -7.36% | 8,219,875 |
| Feb 27, 2023 | $71.47 | $72.76 | $69.83 | $72.41 | +2.38% | 11,756,646 |
| Feb 21, 2023 | $77.06 | $77.97 | $69.62 | $70.73 | -8.81% | 21,393,924 |
| Feb 13, 2023 | $76.40 | $79.30 | $75.80 | $77.56 | +2.11% | 9,467,808 |
| Feb 6, 2023 | $75.69 | $78.08 | $74.71 | $75.96 | -0.81% | 8,656,887 |
| Jan 30, 2023 | $77.47 | $80.35 | $76.24 | $76.58 | -1.54% | 12,457,222 |
| Jan 23, 2023 | $78.52 | $79.99 | $76.36 | $77.78 | -0.94% | 10,629,503 |
| Jan 17, 2023 | $81.11 | $81.15 | $76.03 | $78.52 | -3.12% | 6,390,519 |
| Jan 9, 2023 | $77.46 | $81.13 | $76.14 | $81.05 | +5.10% | 7,202,407 |
| Jan 3, 2023 | $78.29 | $78.80 | $74.16 | $77.12 | -0.21% | 5,904,270 |
| Dec 27, 2022 | $77.01 | $78.05 | $75.91 | $77.28 | +0.51% | 4,386,511 |
| Dec 19, 2022 | $77.12 | $78.49 | $75.61 | $76.89 | -1.40% | 9,250,349 |
| Dec 12, 2022 | $81.01 | $85.06 | $76.99 | $77.98 | -3.37% | 35,893,543 |
| Dec 5, 2022 | $82.43 | $83.21 | $79.80 | $80.70 | -3.31% | 9,179,742 |
| Nov 28, 2022 | $79.84 | $83.78 | $77.91 | $83.46 | +4.35% | 14,245,573 |
| Nov 21, 2022 | $81.00 | $81.81 | $79.00 | $79.98 | -1.01% | 7,971,063 |
| Nov 14, 2022 | $83.18 | $83.93 | $80.27 | $80.80 | -2.98% | 10,473,478 |
| Nov 7, 2022 | $80.49 | $85.37 | $78.64 | $83.28 | +4.14% | 13,542,107 |
| Oct 31, 2022 | $82.23 | $83.70 | $77.81 | $79.97 | -3.51% | 12,227,925 |
| Oct 24, 2022 | $72.78 | $83.38 | $70.86 | $82.88 | +15.43% | 17,272,742 |
| Oct 17, 2022 | $71.21 | $74.40 | $69.42 | $71.80 | +2.13% | 8,619,464 |
| Oct 10, 2022 | $73.50 | $73.84 | $68.86 | $70.30 | -4.31% | 10,722,643 |
| Oct 3, 2022 | $70.16 | $75.82 | $69.61 | $73.47 | +5.48% | 11,034,583 |
| Sep 26, 2022 | $69.54 | $72.32 | $69.17 | $69.65 | +0.11% | 12,729,713 |
| Sep 19, 2022 | $69.91 | $73.00 | $68.16 | $69.57 | -1.25% | 15,540,400 |
| Sep 12, 2022 | $78.32 | $79.15 | $69.92 | $70.45 | -10.16% | 70,493,754 |
| Sep 6, 2022 | $75.00 | $79.26 | $74.69 | $78.42 | +10.62% | 20,127,251 |
| Aug 29, 2022 | $69.99 | $72.61 | $67.52 | $70.89 | +0.81% | 7,688,663 |
| Aug 22, 2022 | $71.04 | $72.67 | $70.15 | $70.32 | -1.98% | 6,381,905 |
| Aug 15, 2022 | $74.55 | $75.66 | $71.57 | $71.74 | -4.42% | 5,034,409 |
| Aug 8, 2022 | $72.95 | $75.96 | $71.67 | $75.06 | +3.01% | 6,285,334 |
| Aug 1, 2022 | $71.92 | $73.08 | $70.15 | $72.87 | +0.39% | 6,519,651 |
| Jul 25, 2022 | $61.80 | $72.74 | $60.27 | $72.59 | +17.44% | 14,155,075 |
| Jul 18, 2022 | $60.17 | $62.93 | $58.89 | $61.81 | +3.17% | 6,446,452 |
| Jul 11, 2022 | $61.54 | $62.01 | $57.54 | $59.91 | -3.06% | 7,260,673 |
| Jul 5, 2022 | $60.91 | $62.66 | $60.00 | $61.80 | +0.78% | 6,768,325 |
| Jun 27, 2022 | $62.85 | $62.85 | $58.08 | $61.32 | -2.43% | 7,712,160 |
| Jun 21, 2022 | $57.04 | $63.19 | $55.50 | $62.85 | +12.11% | 13,520,136 |
| Jun 13, 2022 | $56.87 | $57.94 | $54.02 | $56.06 | -4.32% | 11,684,331 |
| Jun 6, 2022 | $62.32 | $62.81 | $57.90 | $58.59 | -6.29% | 7,512,492 |
| May 31, 2022 | $60.96 | $64.00 | $60.09 | $62.52 | +1.66% | 6,869,331 |
| May 23, 2022 | $57.50 | $61.54 | $55.61 | $61.50 | +7.59% | 8,649,359 |
| May 16, 2022 | $57.81 | $58.18 | $55.11 | $57.16 | -1.77% | 9,988,894 |
| May 9, 2022 | $58.61 | $60.00 | $53.51 | $58.19 | -1.56% | 12,933,567 |
| May 2, 2022 | $63.72 | $64.66 | $58.38 | $59.11 | -7.09% | 8,970,018 |
| Apr 25, 2022 | $61.39 | $65.93 | $59.89 | $63.62 | +3.95% | 12,716,982 |
| Apr 18, 2022 | $61.81 | $64.48 | $60.27 | $61.20 | -1.00% | 9,541,952 |
| Apr 11, 2022 | $63.30 | $64.68 | $61.74 | $61.82 | -2.68% | 6,495,296 |
| Apr 4, 2022 | $66.79 | $68.39 | $63.15 | $63.52 | -3.76% | 9,318,441 |
| Mar 28, 2022 | $67.63 | $70.18 | $65.45 | $66.00 | -2.31% | 9,958,328 |
| Mar 21, 2022 | $64.54 | $67.95 | $63.24 | $67.56 | +3.60% | 14,570,450 |
| Mar 14, 2022 | $55.76 | $65.59 | $55.62 | $65.21 | +17.64% | 18,326,432 |
| Mar 7, 2022 | $57.51 | $58.14 | $53.25 | $55.43 | -4.30% | 15,898,462 |
| Feb 28, 2022 | $61.26 | $61.43 | $57.34 | $57.92 | -6.13% | 13,706,503 |
| Feb 22, 2022 | $64.92 | $65.13 | $49.00 | $61.70 | -5.00% | 32,512,617 |
| Feb 14, 2022 | $65.90 | $67.79 | $64.55 | $64.95 | -1.58% | 10,416,874 |
| Feb 7, 2022 | $68.45 | $71.50 | $65.77 | $65.99 | -3.73% | 9,348,196 |
| Jan 31, 2022 | $67.79 | $71.21 | $67.21 | $68.55 | +1.75% | 9,112,988 |
| Jan 24, 2022 | $70.45 | $70.45 | $64.78 | $67.37 | -5.01% | 11,974,011 |
| Jan 18, 2022 | $73.81 | $74.52 | $70.77 | $70.92 | -4.84% | 6,522,252 |
| Jan 10, 2022 | $71.23 | $76.34 | $69.58 | $74.53 | +3.69% | 11,416,062 |
| Jan 3, 2022 | $79.35 | $79.73 | $71.66 | $71.88 | -9.05% | 9,971,707 |
| Dec 27, 2021 | $80.16 | $80.83 | $78.94 | $79.03 | -1.14% | 5,508,417 |
| Dec 20, 2021 | $77.89 | $80.42 | $77.10 | $79.94 | +1.58% | 5,478,608 |
| Dec 13, 2021 | $78.25 | $79.19 | $76.27 | $78.70 | +0.59% | 12,973,535 |
| Dec 6, 2021 | $78.78 | $79.97 | $76.04 | $78.24 | -0.67% | 11,439,656 |
| Nov 29, 2021 | $79.39 | $80.38 | $75.09 | $78.77 | +1.52% | 12,461,002 |
| Nov 22, 2021 | $81.47 | $81.90 | $77.37 | $77.59 | -4.88% | 4,849,474 |
| Nov 15, 2021 | $82.53 | $84.71 | $80.84 | $81.57 | -1.56% | 7,546,327 |
| Nov 8, 2021 | $83.48 | $84.12 | $81.09 | $82.86 | -0.47% | 8,218,309 |
| Nov 1, 2021 | $86.13 | $86.26 | $82.81 | $83.25 | -3.25% | 9,049,375 |
| Oct 25, 2021 | $99.35 | $101.05 | $85.86 | $86.05 | -13.33% | 11,418,990 |
| Oct 18, 2021 | $93.60 | $99.78 | $93.00 | $99.29 | +5.85% | 5,019,863 |
| Oct 11, 2021 | $87.03 | $94.39 | $86.44 | $93.80 | +7.97% | 4,727,773 |
| Oct 4, 2021 | $87.60 | $88.34 | $85.27 | $86.88 | -1.01% | 6,411,530 |
| Sep 27, 2021 | $87.91 | $88.98 | $85.02 | $87.77 | -0.65% | 6,575,192 |
| Sep 20, 2021 | $88.79 | $89.59 | $87.14 | $88.34 | -1.16% | 6,471,488 |
| Sep 13, 2021 | $90.74 | $90.81 | $88.33 | $89.38 | -0.85% | 7,538,043 |
| Sep 7, 2021 | $87.57 | $90.85 | $86.40 | $90.15 | +2.61% | 6,588,024 |
| Aug 30, 2021 | $83.16 | $88.28 | $82.80 | $87.86 | +5.61% | 9,289,433 |
| Aug 23, 2021 | $82.30 | $85.03 | $82.25 | $83.19 | +0.80% | 6,079,536 |
| Aug 16, 2021 | $84.10 | $84.34 | $80.29 | $82.53 | -2.27% | 6,414,493 |
| Aug 9, 2021 | $86.37 | $86.74 | $83.62 | $84.45 | -1.80% | 6,350,753 |
| Aug 2, 2021 | $89.13 | $89.62 | $85.63 | $86.00 | -3.21% | 7,776,197 |
| Jul 26, 2021 | $89.80 | $89.84 | $80.00 | $88.85 | -1.24% | 14,555,926 |
| Jul 19, 2021 | $87.12 | $90.26 | $85.60 | $89.97 | +3.00% | 7,032,021 |
| Jul 12, 2021 | $86.61 | $88.20 | $85.04 | $87.35 | +1.24% | 8,936,432 |
| Jul 6, 2021 | $82.70 | $86.49 | $82.07 | $86.28 | +4.48% | 8,864,482 |
| Jun 28, 2021 | $88.20 | $88.65 | $82.44 | $82.58 | -6.44% | 17,318,284 |
| Jun 21, 2021 | $88.42 | $91.02 | $86.93 | $88.27 | +0.42% | 17,901,930 |
| Jun 14, 2021 | $87.58 | $89.71 | $86.54 | $87.90 | +1.06% | 11,050,400 |
| Jun 7, 2021 | $83.60 | $87.15 | $82.53 | $86.98 | +3.42% | 9,493,030 |
| Jun 1, 2021 | $85.82 | $86.30 | $83.30 | $84.10 | -1.52% | 7,618,250 |
| May 24, 2021 | $84.59 | $86.09 | $83.50 | $85.40 | +1.83% | 9,894,580 |
| May 17, 2021 | $82.29 | $85.96 | $80.73 | $83.87 | +2.04% | 8,739,320 |
| May 10, 2021 | $85.36 | $85.72 | $80.52 | $82.19 | -3.38% | 11,076,410 |
| May 3, 2021 | $86.62 | $86.86 | $81.68 | $85.07 | -0.44% | 11,032,580 |
| Apr 26, 2021 | $93.25 | $94.35 | $84.28 | $85.44 | -8.49% | 11,677,590 |
| Apr 19, 2021 | $90.47 | $93.88 | $89.20 | $93.37 | +3.18% | 8,154,950 |
| Apr 12, 2021 | $88.69 | $93.15 | $87.60 | $90.49 | +1.97% | 10,301,410 |
| Apr 5, 2021 | $86.22 | $88.82 | $83.83 | $88.75 | +3.03% | 12,637,550 |
| Mar 29, 2021 | $81.37 | $86.35 | $79.33 | $86.14 | +5.50% | 10,291,150 |
| Mar 22, 2021 | $82.13 | $83.82 | $79.22 | $81.65 | -0.27% | 10,603,490 |
| Mar 15, 2021 | $82.28 | $84.84 | $79.36 | $81.87 | +0.01% | 15,732,370 |
| Mar 8, 2021 | $79.82 | $83.96 | $79.21 | $81.86 | +2.49% | 18,323,580 |
| Mar 1, 2021 | $82.31 | $83.00 | $74.31 | $79.87 | -3.04% | 42,198,620 |
| Feb 22, 2021 | $90.90 | $90.90 | $80.96 | $82.38 | -9.80% | 21,488,490 |
| Feb 16, 2021 | $88.97 | $92.99 | $87.09 | $91.33 | -2.82% | 25,676,180 |
| Feb 8, 2021 | $90.93 | $93.98 | $89.50 | $93.98 | +3.48% | 9,231,130 |
| Feb 1, 2021 | $91.27 | $95.28 | $89.76 | $90.82 | +0.94% | 15,159,970 |
| Jan 25, 2021 | $90.20 | $91.31 | $87.80 | $89.97 | +0.41% | 17,462,370 |
| Jan 19, 2021 | $85.99 | $92.23 | $85.12 | $89.61 | +4.96% | 11,933,770 |
| Jan 11, 2021 | $91.38 | $91.91 | $85.18 | $85.37 | -7.16% | 9,068,930 |
| Jan 4, 2021 | $93.22 | $93.68 | $88.40 | $91.95 | -0.51% | 10,439,810 |
| Dec 28, 2020 | $91.52 | $95.12 | $90.62 | $92.43 | +1.95% | 8,116,530 |
| Dec 21, 2020 | $88.95 | $92.59 | $88.06 | $90.66 | +0.21% | 5,242,720 |
| Dec 14, 2020 | $85.00 | $91.82 | $84.60 | $90.47 | +6.61% | 12,220,870 |
| Dec 7, 2020 | $90.04 | $90.04 | $84.02 | $84.86 | -4.99% | 7,425,140 |
| Nov 30, 2020 | $88.73 | $92.69 | $86.14 | $89.32 | +1.00% | 12,804,450 |
| Nov 23, 2020 | $90.60 | $91.00 | $86.81 | $88.44 | -0.86% | 4,316,670 |
| Nov 16, 2020 | $91.88 | $92.43 | $87.88 | $89.21 | -2.73% | 5,797,130 |
| Nov 9, 2020 | $92.97 | $93.55 | $87.73 | $91.71 | +1.60% | 7,299,250 |
| Nov 2, 2020 | $83.48 | $92.36 | $83.09 | $90.27 | +9.60% | 8,949,660 |
| Oct 26, 2020 | $81.30 | $84.20 | $78.10 | $82.36 | +0.46% | 11,666,380 |
| Oct 19, 2020 | $86.43 | $86.57 | $81.07 | $81.98 | -4.74% | 7,743,920 |
| Oct 12, 2020 | $88.18 | $89.00 | $85.33 | $86.06 | -1.57% | 5,533,300 |
| Oct 5, 2020 | $86.07 | $88.28 | $85.77 | $87.44 | +2.25% | 7,056,150 |
| Sep 28, 2020 | $85.11 | $87.18 | $84.32 | $85.51 | +1.80% | 8,821,560 |
| Sep 21, 2020 | $81.63 | $84.97 | $80.95 | $84.00 | +1.51% | 8,509,350 |
| Sep 14, 2020 | $79.42 | $84.99 | $79.42 | $82.75 | +5.33% | 14,517,540 |
| Sep 8, 2020 | $81.13 | $81.75 | $77.73 | $78.57 | -4.99% | 7,431,220 |
| Aug 31, 2020 | $85.43 | $88.29 | $80.18 | $82.69 | -3.00% | 11,750,130 |
| Aug 24, 2020 | $83.89 | $87.06 | $83.44 | $85.25 | +2.30% | 8,240,700 |
| Aug 17, 2020 | $83.50 | $84.17 | $82.24 | $83.33 | +0.35% | 6,143,170 |
| Aug 10, 2020 | $82.88 | $84.61 | $80.38 | $83.04 | -0.01% | 7,668,490 |
| Aug 3, 2020 | $85.64 | $85.98 | $81.84 | $83.04 | -2.28% | 10,018,990 |
| Jul 27, 2020 | $70.79 | $93.90 | $69.72 | $84.98 | +20.74% | 19,201,520 |
| Jul 20, 2020 | $70.23 | $71.87 | $68.31 | $70.38 | -0.35% | 11,405,000 |
| Jul 13, 2020 | $72.09 | $72.19 | $66.20 | $70.62 | -2.19% | 30,645,350 |
| Jul 6, 2020 | $72.42 | $73.93 | $71.50 | $72.20 | +0.55% | 10,456,400 |
| Jun 29, 2020 | $69.51 | $72.62 | $68.42 | $71.81 | +3.91% | 7,286,810 |
| Jun 22, 2020 | $71.15 | $74.71 | $68.00 | $69.11 | -2.76% | 13,410,930 |
| Jun 15, 2020 | $65.20 | $71.59 | $64.65 | $71.07 | +6.37% | 14,075,240 |
| Jun 8, 2020 | $67.15 | $70.14 | $64.92 | $66.81 | +0.16% | 13,734,960 |
| Jun 1, 2020 | $65.22 | $66.92 | $64.40 | $66.70 | +1.55% | 12,945,950 |
| May 26, 2020 | $67.29 | $67.93 | $63.50 | $65.68 | -0.35% | 13,405,310 |
| May 18, 2020 | $65.84 | $68.77 | $63.63 | $65.91 | +1.53% | 28,335,940 |
| May 11, 2020 | $64.52 | $67.22 | $60.50 | $64.92 | -1.25% | 12,169,420 |
| May 4, 2020 | $61.63 | $65.96 | $61.43 | $65.74 | +5.59% | 13,981,020 |
| Apr 27, 2020 | $59.50 | $65.66 | $59.45 | $62.26 | +4.89% | 26,683,700 |
| Apr 20, 2020 | $63.35 | $63.35 | $55.86 | $59.36 | -6.60% | 15,328,070 |
| Apr 13, 2020 | $62.57 | $65.41 | $60.21 | $63.56 | +0.68% | 11,197,650 |
| Apr 6, 2020 | $54.64 | $63.97 | $53.44 | $63.13 | +19.84% | 11,736,500 |
| Mar 30, 2020 | $59.04 | $60.90 | $52.02 | $52.68 | -9.34% | 18,429,660 |
| Mar 23, 2020 | $55.24 | $59.71 | $50.02 | $58.10 | +5.45% | 17,876,550 |
| Mar 16, 2020 | $59.67 | $62.97 | $53.12 | $55.10 | -17.02% | 20,716,650 |
| Mar 9, 2020 | $66.09 | $69.53 | $60.04 | $66.39 | -6.12% | 18,851,910 |
| Mar 2, 2020 | $66.24 | $73.59 | $65.09 | $70.72 | +5.94% | 15,754,190 |
| Feb 24, 2020 | $70.25 | $71.59 | $64.30 | $66.76 | -6.79% | 23,310,530 |
| Feb 18, 2020 | $73.24 | $74.50 | $70.87 | $71.62 | -2.07% | 11,529,450 |
| Feb 10, 2020 | $66.59 | $74.67 | $66.35 | $73.14 | +9.73% | 16,224,350 |
| Feb 3, 2020 | $65.85 | $69.92 | $65.70 | $66.65 | +2.07% | 14,546,990 |
| Jan 27, 2020 | $64.14 | $66.61 | $63.95 | $65.30 | +0.36% | 7,926,700 |
| Jan 21, 2020 | $64.83 | $67.06 | $64.45 | $65.07 | +0.16% | 10,706,570 |
| Jan 13, 2020 | $64.55 | $65.90 | $63.31 | $64.96 | +0.70% | 9,887,880 |
| Jan 6, 2020 | $62.34 | $64.73 | $61.60 | $64.51 | +3.02% | 11,117,730 |
| Dec 30, 2019 | $60.08 | $62.68 | $58.88 | $62.62 | +4.61% | 8,628,300 |
| Dec 23, 2019 | $60.65 | $60.83 | $59.26 | $59.86 | -0.96% | 5,278,630 |
| Dec 16, 2019 | $58.05 | $60.62 | $57.94 | $60.44 | +4.10% | 24,623,480 |
| Dec 9, 2019 | $58.95 | $59.90 | $56.66 | $58.06 | -1.75% | 13,962,420 |
| Dec 2, 2019 | $61.15 | $61.37 | $58.58 | $59.09 | -3.59% | 14,790,910 |
| Nov 25, 2019 | $59.34 | $61.98 | $59.30 | $61.29 | +3.77% | 9,450,090 |
| Nov 18, 2019 | $58.09 | $60.10 | $58.09 | $59.06 | +1.27% | 18,520,020 |
| Nov 11, 2019 | $54.90 | $58.38 | $54.90 | $58.32 | +6.18% | 13,378,190 |
| Nov 4, 2019 | $55.14 | $56.00 | $54.02 | $54.93 | +0.22% | 14,257,570 |
| Oct 28, 2019 | $56.50 | $57.13 | $54.41 | $54.81 | -2.98% | 15,788,740 |
| Oct 21, 2019 | $58.75 | $60.15 | $51.00 | $56.49 | -3.94% | 31,214,020 |
| Oct 14, 2019 | $61.40 | $61.79 | $57.87 | $58.81 | -4.23% | 11,402,490 |
| Oct 7, 2019 | $58.21 | $62.35 | $57.57 | $61.41 | +4.76% | 14,081,650 |
| Sep 30, 2019 | $57.78 | $60.73 | $57.62 | $58.62 | +1.73% | 14,551,160 |
| Sep 23, 2019 | $59.62 | $59.98 | $57.22 | $57.63 | -3.15% | 16,474,590 |
| Sep 16, 2019 | $56.74 | $60.16 | $56.56 | $59.50 | +4.37% | 13,978,640 |
| Sep 9, 2019 | $61.80 | $62.15 | $56.12 | $57.01 | -7.45% | 16,355,370 |
| Sep 3, 2019 | $61.06 | $62.50 | $60.72 | $61.60 | +0.19% | 8,693,770 |
| Aug 26, 2019 | $61.52 | $62.14 | $60.37 | $61.49 | +1.28% | 12,242,940 |
| Aug 19, 2019 | $61.77 | $62.98 | $60.50 | $60.71 | -1.90% | 9,439,370 |
| Aug 12, 2019 | $63.12 | $63.94 | $59.64 | $61.89 | -2.35% | 11,367,170 |
| Aug 5, 2019 | $58.86 | $63.74 | $57.96 | $63.37 | +5.84% | 11,554,720 |
| Jul 29, 2019 | $63.56 | $63.82 | $59.40 | $59.88 | -5.60% | 12,219,500 |
| Jul 22, 2019 | $58.51 | $63.65 | $57.58 | $63.43 | +8.80% | 19,883,760 |
| Jul 15, 2019 | $58.79 | $59.06 | $57.97 | $58.30 | -0.71% | 11,034,440 |
| Jul 8, 2019 | $56.30 | $59.23 | $55.74 | $58.71 | +4.07% | 13,364,230 |
| Jul 1, 2019 | $56.02 | $56.62 | $55.57 | $56.42 | +1.83% | 9,621,900 |
| Jun 24, 2019 | $55.99 | $56.01 | $53.02 | $55.41 | -1.16% | 11,822,170 |
| Jun 17, 2019 | $54.99 | $56.27 | $54.96 | $56.05 | +1.98% | 12,619,600 |
| Jun 10, 2019 | $54.37 | $55.51 | $53.97 | $54.97 | +1.81% | 10,111,600 |
| Jun 3, 2019 | $51.19 | $54.66 | $49.61 | $53.99 | +5.93% | 17,635,570 |
| May 28, 2019 | $51.55 | $52.25 | $50.55 | $50.96 | -0.86% | 10,789,780 |
| May 20, 2019 | $51.40 | $53.22 | $51.20 | $51.41 | -0.68% | 11,866,230 |
| May 13, 2019 | $48.95 | $52.47 | $48.21 | $51.76 | +3.90% | 10,701,140 |
| May 6, 2019 | $49.35 | $50.67 | $48.28 | $49.82 | -0.14% | 12,476,220 |
| Apr 29, 2019 | $49.03 | $50.63 | $48.51 | $49.89 | +2.20% | 13,552,430 |
| Apr 22, 2019 | $47.97 | $51.19 | $47.39 | $48.81 | +1.33% | 13,953,920 |
| Apr 15, 2019 | $48.76 | $49.20 | $47.41 | $48.17 | -1.16% | 6,948,420 |
| Apr 8, 2019 | $48.35 | $49.03 | $47.48 | $48.74 | +0.70% | 9,654,380 |
| Apr 1, 2019 | $46.98 | $48.74 | $46.90 | $48.40 | +3.76% | 10,351,160 |
| Mar 25, 2019 | $46.30 | $47.30 | $45.24 | $46.64 | +0.29% | 7,591,570 |
| Mar 18, 2019 | $46.93 | $47.56 | $46.05 | $46.51 | -0.86% | 8,996,820 |
| Mar 11, 2019 | $45.96 | $47.24 | $45.41 | $46.91 | +1.99% | 8,794,950 |
| Mar 4, 2019 | $48.00 | $48.49 | $45.04 | $46.00 | -3.54% | 12,083,040 |
| Feb 25, 2019 | $41.44 | $48.14 | $40.39 | $47.69 | +15.80% | 17,845,040 |
| Feb 19, 2019 | $40.83 | $41.23 | $40.00 | $41.18 | +0.19% | 7,891,990 |
| Feb 11, 2019 | $40.46 | $41.28 | $39.69 | $41.10 | +1.86% | 6,150,030 |
| Feb 4, 2019 | $39.31 | $40.37 | $39.07 | $40.35 | +2.53% | 6,051,030 |
| Jan 28, 2019 | $37.93 | $39.73 | $37.50 | $39.36 | +2.49% | 7,505,050 |
| Jan 22, 2019 | $37.79 | $38.54 | $36.87 | $38.40 | +1.03% | 6,944,750 |
| Jan 14, 2019 | $35.57 | $38.05 | $35.13 | $38.01 | +5.80% | 10,030,890 |
| Jan 7, 2019 | $33.92 | $36.07 | $33.46 | $35.93 | +6.10% | 8,791,890 |
| Dec 31, 2018 | $33.94 | $34.23 | $32.51 | $33.86 | +0.42% | 7,515,150 |
| Dec 24, 2018 | $31.69 | $34.19 | $31.59 | $33.72 | +5.24% | 6,738,910 |
| Dec 17, 2018 | $35.48 | $35.54 | $31.91 | $32.04 | -10.38% | 13,570,990 |
| Dec 10, 2018 | $36.61 | $37.47 | $35.40 | $35.75 | -2.55% | 9,167,860 |
| Dec 3, 2018 | $37.65 | $39.53 | $35.76 | $36.69 | -0.69% | 9,313,370 |
| Nov 26, 2018 | $36.04 | $37.66 | $35.58 | $36.94 | +3.53% | 13,285,100 |
| Nov 19, 2018 | $36.03 | $359.00 | $34.26 | $35.68 | -1.66% | 10,143,710 |
| Nov 12, 2018 | $36.39 | $36.46 | $34.44 | $36.28 | -0.61% | 9,787,770 |
| Nov 5, 2018 | $36.47 | $37.19 | $35.44 | $36.50 | +0.60% | 11,487,760 |
| Oct 29, 2018 | $36.00 | $37.33 | $34.24 | $36.28 | +2.13% | 20,584,130 |
| Oct 22, 2018 | $38.51 | $38.76 | $34.86 | $35.53 | -7.36% | 21,431,830 |
| Oct 15, 2018 | $38.91 | $39.99 | $38.06 | $38.35 | -1.24% | 11,732,160 |
| Oct 8, 2018 | $39.37 | $39.37 | $37.08 | $38.83 | -1.68% | 21,074,570 |
| Oct 1, 2018 | $42.32 | $42.50 | $39.32 | $39.49 | -6.16% | 14,075,560 |
| Sep 24, 2018 | $41.78 | $42.49 | $41.47 | $42.08 | +0.28% | 9,785,880 |
| Sep 17, 2018 | $43.50 | $43.50 | $41.34 | $41.97 | -3.53% | 10,068,250 |
| Sep 10, 2018 | $43.59 | $44.48 | $43.18 | $43.50 | +0.21% | 8,340,810 |
| Sep 4, 2018 | $44.19 | $44.84 | $43.20 | $43.41 | -1.83% | 6,107,400 |
| Aug 27, 2018 | $43.62 | $44.47 | $43.51 | $44.22 | +1.77% | 4,935,220 |
| Aug 20, 2018 | $43.03 | $43.94 | $42.62 | $43.45 | +0.94% | 6,372,380 |
| Aug 13, 2018 | $42.88 | $43.58 | $42.71 | $43.04 | +0.43% | 4,758,480 |
| Aug 6, 2018 | $42.30 | $43.11 | $39.82 | $42.86 | +1.32% | 7,849,920 |
| Jul 30, 2018 | $42.27 | $43.05 | $40.98 | $42.30 | +0.29% | 9,653,260 |
| Jul 23, 2018 | $42.44 | $44.70 | $41.80 | $42.18 | -0.75% | 12,843,180 |
| Jul 16, 2018 | $42.40 | $43.45 | $42.16 | $42.50 | +0.12% | 7,252,750 |
| Jul 9, 2018 | $42.26 | $42.99 | $41.75 | $42.45 | +0.49% | 8,456,560 |
| Jul 2, 2018 | $41.04 | $42.31 | $39.71 | $42.24 | +2.37% | 10,173,250 |
| Jun 25, 2018 | $41.09 | $42.25 | $39.83 | $41.26 | +0.13% | 19,338,840 |
| Jun 18, 2018 | $41.23 | $41.94 | $40.80 | $41.21 | -0.45% | 12,321,710 |
| Jun 11, 2018 | $40.08 | $41.57 | $40.08 | $41.40 | +3.02% | 12,914,920 |
| Jun 4, 2018 | $38.64 | $40.40 | $38.64 | $40.19 | +4.26% | 10,022,280 |
| May 29, 2018 | $37.82 | $38.78 | $37.47 | $38.54 | +1.21% | 8,009,220 |
| May 21, 2018 | $38.31 | $38.66 | $37.55 | $38.08 | -0.16% | 6,901,050 |
| May 14, 2018 | $39.30 | $39.66 | $37.51 | $38.15 | -2.72% | 9,186,760 |
| May 7, 2018 | $37.75 | $39.50 | $37.51 | $39.21 | +3.77% | 7,169,580 |
| Apr 30, 2018 | $36.97 | $37.83 | $36.33 | $37.79 | +2.37% | 9,857,850 |
| Apr 23, 2018 | $37.74 | $39.21 | $36.58 | $36.91 | -2.07% | 14,982,310 |
| Apr 16, 2018 | $36.60 | $38.12 | $36.33 | $37.69 | +3.54% | 11,034,740 |
| Apr 9, 2018 | $35.45 | $36.99 | $34.84 | $36.41 | +3.64% | 5,952,990 |
| Apr 2, 2018 | $36.25 | $36.33 | $34.22 | $35.13 | -3.14% | 9,153,310 |
| Mar 26, 2018 | $36.54 | $37.03 | $35.21 | $36.27 | +0.35% | 8,318,110 |
| Mar 19, 2018 | $36.55 | $37.86 | $35.51 | $36.14 | -1.73% | 13,166,090 |
| Mar 12, 2018 | $36.22 | $36.99 | $35.66 | $36.78 | +1.82% | 15,608,380 |
| Mar 5, 2018 | $34.68 | $36.17 | $34.01 | $36.12 | +3.72% | 8,100,630 |
| Feb 26, 2018 | $35.85 | $35.88 | $33.78 | $34.83 | -1.87% | 13,578,650 |
| Feb 20, 2018 | $34.95 | $35.68 | $33.22 | $35.49 | +1.36% | 8,642,780 |
| Feb 12, 2018 | $33.03 | $35.26 | $32.61 | $35.01 | +6.75% | 9,423,740 |
| Feb 5, 2018 | $34.00 | $34.54 | $31.84 | $32.80 | -4.49% | 10,719,270 |
| Jan 29, 2018 | $35.14 | $35.52 | $34.27 | $34.34 | -2.38% | 11,811,820 |
| Jan 22, 2018 | $34.11 | $35.58 | $33.89 | $35.18 | +3.09% | 12,639,590 |
| Jan 16, 2018 | $32.50 | $34.47 | $31.85 | $34.12 | +5.96% | 13,734,550 |
| Jan 8, 2018 | $31.13 | $32.27 | $31.05 | $32.20 | +3.41% | 7,262,470 |
| Jan 2, 2018 | $29.83 | $31.34 | $29.54 | $31.14 | +4.86% | 8,545,000 |
| Dec 26, 2017 | $29.85 | $29.86 | $29.30 | $29.70 | -0.95% | 6,785,490 |
| Dec 18, 2017 | $29.76 | $30.10 | $29.46 | $29.98 | +1.67% | 12,098,530 |
| Dec 11, 2017 | $29.24 | $29.92 | $28.31 | $29.49 | +0.86% | 20,671,430 |
| Dec 4, 2017 | $30.49 | $30.70 | $29.08 | $29.23 | -3.20% | 11,582,780 |
| Nov 27, 2017 | $31.02 | $31.38 | $29.71 | $30.20 | -2.64% | 10,957,220 |
| Nov 20, 2017 | $30.57 | $31.47 | $30.30 | $31.02 | +1.79% | 5,770,980 |
| Nov 13, 2017 | $29.59 | $30.67 | $29.40 | $30.47 | +2.72% | 8,918,260 |
| Nov 6, 2017 | $29.60 | $30.21 | $29.35 | $29.67 | +0.30% | 8,456,480 |
| Oct 30, 2017 | $29.98 | $29.98 | $29.24 | $29.58 | -1.20% | 10,416,590 |
| Oct 23, 2017 | $28.23 | $30.10 | $27.66 | $29.94 | +5.95% | 17,529,810 |
| Oct 16, 2017 | $28.82 | $28.95 | $27.89 | $28.26 | -1.55% | 7,362,420 |
| Oct 9, 2017 | $27.67 | $29.20 | $27.61 | $28.70 | +3.65% | 14,088,170 |
| Oct 2, 2017 | $26.95 | $27.79 | $26.56 | $27.69 | +3.23% | 15,587,820 |
| Sep 25, 2017 | $27.97 | $28.15 | $25.54 | $26.83 | -4.48% | 24,401,470 |
| Sep 18, 2017 | $27.78 | $28.33 | $27.47 | $28.08 | +1.09% | 6,734,800 |
| Sep 11, 2017 | $28.20 | $28.74 | $27.26 | $27.78 | -0.93% | 12,041,570 |
| Sep 5, 2017 | $28.75 | $28.75 | $27.87 | $28.04 | -2.31% | 5,729,110 |
| Aug 28, 2017 | $28.40 | $28.80 | $28.00 | $28.70 | +1.22% | 6,061,580 |
| Aug 21, 2017 | $27.82 | $28.79 | $27.71 | $28.36 | +1.65% | 6,517,310 |
| Aug 14, 2017 | $28.17 | $28.60 | $27.84 | $27.90 | -0.33% | 5,698,900 |
| Aug 7, 2017 | $27.47 | $28.47 | $27.44 | $27.99 | +1.87% | 7,308,990 |
| Jul 31, 2017 | $27.46 | $27.80 | $27.01 | $27.47 | +0.19% | 8,468,500 |
| Jul 24, 2017 | $27.70 | $28.45 | $27.02 | $27.42 | -1.01% | 14,099,680 |
| Jul 17, 2017 | $27.18 | $28.03 | $26.82 | $27.70 | +1.98% | 12,151,500 |
| Jul 10, 2017 | $27.10 | $27.83 | $26.80 | $27.16 | +0.30% | 12,322,490 |
| Jul 3, 2017 | $26.50 | $27.12 | $25.91 | $27.08 | +2.73% | 9,620,180 |
| Jun 26, 2017 | $26.73 | $26.88 | $25.61 | $26.36 | -1.25% | 12,968,140 |
| Jun 19, 2017 | $25.86 | $26.72 | $24.28 | $26.69 | +4.14% | 9,733,420 |
| Jun 12, 2017 | $25.19 | $25.80 | $24.36 | $25.63 | +1.49% | 10,235,230 |
| Jun 5, 2017 | $26.20 | $26.47 | $24.98 | $25.26 | -3.69% | 8,020,570 |
| May 30, 2017 | $25.92 | $26.75 | $25.69 | $26.22 | +1.26% | 7,872,460 |
| May 22, 2017 | $25.45 | $26.05 | $25.44 | $25.90 | +2.05% | 8,490,530 |
| May 15, 2017 | $25.31 | $25.73 | $24.96 | $25.38 | +0.64% | 7,989,000 |
| May 8, 2017 | $25.19 | $25.45 | $24.99 | $25.21 | -0.27% | 10,588,030 |
| May 1, 2017 | $24.00 | $25.32 | $23.89 | $25.28 | +4.94% | 13,320,690 |
| Apr 24, 2017 | $21.72 | $24.23 | $21.36 | $24.09 | +11.88% | 12,536,990 |
| Apr 17, 2017 | $20.50 | $21.70 | $20.42 | $21.53 | +5.28% | 5,563,140 |
| Apr 10, 2017 | $20.69 | $20.89 | $20.14 | $20.45 | -1.03% | 4,920,440 |
| Apr 3, 2017 | $20.78 | $20.95 | $20.44 | $20.66 | -0.28% | 6,557,430 |
| Mar 27, 2017 | $20.51 | $20.96 | $19.76 | $20.72 | -0.25% | 10,422,100 |
| Mar 20, 2017 | $20.48 | $20.80 | $20.06 | $20.77 | +1.29% | 12,563,570 |
| Mar 13, 2017 | $20.60 | $21.00 | $20.00 | $20.51 | -0.04% | 7,069,450 |
| Mar 6, 2017 | $20.54 | $20.84 | $20.17 | $20.52 | -0.46% | 7,052,860 |
| Feb 27, 2017 | $20.15 | $20.74 | $19.85 | $20.61 | +2.38% | 10,176,620 |
| Feb 21, 2017 | $21.04 | $21.24 | $19.72 | $20.13 | -3.98% | 10,089,200 |
| Feb 13, 2017 | $20.46 | $20.97 | $20.39 | $20.97 | +2.71% | 5,729,420 |
| Feb 6, 2017 | $20.31 | $20.50 | $20.09 | $20.42 | +0.26% | 7,365,350 |
| Jan 30, 2017 | $20.18 | $20.48 | $19.83 | $20.36 | +0.49% | 6,168,520 |
| Jan 23, 2017 | $20.06 | $20.57 | $19.88 | $20.26 | +1.06% | 6,580,790 |
| Jan 17, 2017 | $20.03 | $20.06 | $19.75 | $20.05 | -0.29% | 7,121,610 |
| Jan 9, 2017 | $19.16 | $20.14 | $19.11 | $20.11 | +4.87% | 8,948,310 |
| Jan 3, 2017 | $18.93 | $19.32 | $18.49 | $19.18 | +1.74% | 7,974,960 |
| Dec 27, 2016 | $19.02 | $19.49 | $18.53 | $18.85 | -1.21% | 8,032,210 |
| Dec 19, 2016 | $19.05 | $19.50 | $18.80 | $19.08 | +0.14% | 7,034,890 |
| Dec 12, 2016 | $19.11 | $19.55 | $18.90 | $19.05 | -0.72% | 12,024,290 |
| Dec 5, 2016 | $18.44 | $19.26 | $18.32 | $19.19 | +4.74% | 17,461,180 |
| Nov 28, 2016 | $20.26 | $20.43 | $17.92 | $18.32 | -9.91% | 32,681,430 |
| Nov 21, 2016 | $19.51 | $20.37 | $19.37 | $20.34 | +4.42% | 7,353,850 |
| Nov 14, 2016 | $18.67 | $20.06 | $18.43 | $19.48 | – | 18,786,180 |
Seasonality
CSGP 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 | 3.0% | -3.6% | 1.0% | 2.0% | -0.7% | 2.6% | 8.3% | 0.4% | -4.2% | -1.2% | 4.5% | -2.7% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -8.5% | -27.4% | -9.6% | -14.2% | -7.0% | -12.0% | 1.6% | 11.5% | -14.6% | 10.1% | ||
| 2025 | 7.0% | -0.5% | 3.9% | -6.4% | -0.8% | 9.3% | 18.4% | -6.0% | -5.7% | -18.4% | -0.0% | -2.3% |
| 2024 | -4.5% | 4.3% | 11.0% | -5.2% | -14.6% | -5.2% | 5.2% | -0.9% | -2.4% | -3.5% | 11.7% | -12.0% |
| 2023 | 0.8% | -9.3% | -2.6% | 11.8% | 3.2% | 12.1% | -5.7% | -2.4% | -6.2% | -4.5% | 13.1% | 5.2% |
| 2022 | -11.2% | -13.0% | 9.2% | -4.5% | -4.2% | -0.9% | 20.2% | -4.1% | 0.0% | 18.8% | -2.0% | -4.6% |
| 2021 | -2.7% | -8.4% | -0.2% | 4.0% | -0.1% | -3.0% | 7.3% | -4.6% | 1.6% | -0.0% | -9.6% | 1.6% |
| 2020 | 9.1% | 2.2% | -12.0% | 10.4% | 1.3% | 8.2% | 19.6% | -0.1% | -0.0% | -2.9% | 10.6% | 1.5% |
| 2019 | 15.8% | 17.1% | 1.9% | 6.4% | 2.7% | 8.7% | 11.1% | -0.1% | -3.5% | -7.4% | 11.5% | -2.4% |
| 2018 | 16.6% | -1.1% | 6.0% | 1.1% | 4.0% | 8.2% | 0.8% | 6.3% | -4.8% | -14.1% | 2.2% | -8.7% |
| 2017 | 7.2% | 0.5% | 2.0% | 16.2% | 8.6% | 0.8% | 4.5% | 4.0% | -6.4% | 10.3% | 3.1% | -2.6% |