Carlisle Companies Inc (CSL) stock
CSLNYSEFabricated Rubber Products, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/306% above fair value
$376.31+4.95 (+1.33%)
Close on Oct 30, 2026Market cap $14.94BP/E 21.6Yield 1.12%
Price history
Carlisle Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$376.31
+1.33% on the day
52-week range
$293.43 – $432.91
-13.1% from the high
Change over 52 weeks
+15.6%
From $325.63 on Oct 30, 2025
Average volume
537,405
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $345.60 | $377.14 | $340.06 | $376.31 | +9.06% | 2,361,448 |
| Oct 19, 2026 | $334.26 | $353.59 | $329.19 | $345.04 | +3.35% | 1,889,870 |
| Oct 12, 2026 | $323.60 | $341.87 | $317.17 | $333.86 | +4.21% | 2,176,594 |
| Oct 5, 2026 | $327.80 | $335.49 | $312.55 | $320.36 | -2.73% | 2,265,025 |
| Sep 28, 2026 | $322.71 | $336.00 | $315.51 | $329.34 | +0.91% | 1,893,161 |
| Sep 21, 2026 | $321.80 | $333.43 | $310.39 | $326.37 | +3.71% | 2,965,881 |
| Sep 14, 2026 | $329.00 | $333.42 | $313.69 | $314.70 | -6.13% | 3,689,280 |
| Sep 8, 2026 | $350.60 | $353.65 | $327.21 | $335.24 | -4.80% | 1,775,723 |
| Aug 31, 2026 | $352.50 | $355.30 | $331.85 | $352.14 | -1.23% | 5,828,294 |
| Aug 24, 2026 | $368.67 | $372.74 | $353.00 | $356.53 | -3.03% | 1,852,211 |
| Aug 17, 2026 | $366.20 | $370.41 | $350.36 | $367.68 | -0.64% | 2,222,611 |
| Aug 10, 2026 | $380.42 | $393.30 | $368.78 | $370.04 | -4.50% | 2,042,132 |
| Aug 3, 2026 | $364.81 | $393.01 | $363.67 | $387.49 | +7.66% | 1,861,189 |
| Jul 27, 2026 | $342.15 | $375.02 | $320.23 | $359.92 | +7.11% | 3,289,155 |
| Jul 20, 2026 | $341.79 | $347.63 | $321.01 | $336.04 | -2.71% | 2,377,556 |
| Jul 13, 2026 | $326.92 | $358.75 | $325.82 | $345.39 | +4.64% | 2,457,706 |
| Jul 6, 2026 | $365.01 | $369.80 | $329.64 | $330.09 | -9.99% | 3,372,949 |
| Jun 29, 2026 | $384.06 | $398.97 | $352.21 | $366.73 | -5.57% | 3,086,259 |
| Jun 22, 2026 | $357.38 | $397.16 | $351.21 | $388.38 | +7.60% | 2,196,469 |
| Jun 15, 2026 | $352.34 | $367.26 | $341.00 | $360.96 | +5.00% | 1,912,875 |
| Jun 8, 2026 | $350.37 | $350.60 | $327.75 | $343.77 | -0.64% | 1,705,754 |
| Jun 1, 2026 | $339.84 | $348.95 | $331.01 | $345.98 | +0.34% | 1,364,990 |
| May 26, 2026 | $335.71 | $349.91 | $335.69 | $344.81 | +3.30% | 1,325,893 |
| May 18, 2026 | $331.00 | $336.63 | $321.25 | $333.80 | +0.90% | 2,393,980 |
| May 11, 2026 | $358.68 | $360.99 | $330.51 | $330.82 | -8.21% | 1,547,047 |
| May 4, 2026 | $353.87 | $380.35 | $345.92 | $360.39 | +0.94% | 2,175,667 |
| Apr 27, 2026 | $361.19 | $365.88 | $343.38 | $357.04 | -0.84% | 2,091,818 |
| Apr 20, 2026 | $359.84 | $393.27 | $350.37 | $360.07 | -0.45% | 2,701,563 |
| Apr 13, 2026 | $347.06 | $367.48 | $342.55 | $361.70 | +3.56% | 1,897,051 |
| Apr 6, 2026 | $330.00 | $356.92 | $327.11 | $349.27 | +5.48% | 1,783,914 |
| Mar 30, 2026 | $328.56 | $342.47 | $324.44 | $331.11 | +1.70% | 1,193,154 |
| Mar 23, 2026 | $336.96 | $346.99 | $325.42 | $325.58 | -0.59% | 1,865,216 |
| Mar 16, 2026 | $345.22 | $348.24 | $324.47 | $327.52 | -4.07% | 2,694,485 |
| Mar 9, 2026 | $353.35 | $359.80 | $337.56 | $341.40 | -3.71% | 2,713,377 |
| Mar 2, 2026 | $387.54 | $394.82 | $350.69 | $354.56 | -10.19% | 1,571,349 |
| Feb 23, 2026 | $408.38 | $414.07 | $388.02 | $394.77 | -3.48% | 1,698,984 |
| Feb 17, 2026 | $406.12 | $417.56 | $401.10 | $409.02 | -0.00% | 1,773,923 |
| Feb 9, 2026 | $403.68 | $432.91 | $397.47 | $409.04 | +1.28% | 2,632,137 |
| Feb 2, 2026 | $341.37 | $415.77 | $338.76 | $403.86 | +18.47% | 4,757,581 |
| Jan 26, 2026 | $350.19 | $353.25 | $335.40 | $340.89 | -2.37% | 1,962,926 |
| Jan 20, 2026 | $357.44 | $365.00 | $348.30 | $349.15 | -4.01% | 1,339,060 |
| Jan 12, 2026 | $353.05 | $368.95 | $350.20 | $363.72 | +2.48% | 1,928,148 |
| Jan 5, 2026 | $326.72 | $355.97 | $322.12 | $354.93 | +8.06% | 2,291,006 |
| Dec 29, 2025 | $330.87 | $333.29 | $318.99 | $328.47 | -0.56% | 1,193,546 |
| Dec 22, 2025 | $329.72 | $333.87 | $326.48 | $330.32 | +0.48% | 905,098 |
| Dec 15, 2025 | $332.89 | $338.15 | $326.31 | $328.74 | -0.69% | 3,241,154 |
| Dec 8, 2025 | $320.39 | $340.00 | $318.33 | $331.04 | +2.27% | 1,959,828 |
| Dec 1, 2025 | $314.90 | $327.89 | $313.97 | $323.68 | +1.76% | 2,397,936 |
| Nov 24, 2025 | $307.23 | $321.11 | $303.89 | $318.07 | +2.82% | 1,711,819 |
| Nov 17, 2025 | $306.40 | $314.23 | $293.43 | $309.35 | +0.92% | 2,381,587 |
| Nov 10, 2025 | $318.98 | $326.76 | $305.37 | $306.54 | -3.73% | 2,339,166 |
| Nov 3, 2025 | $323.69 | $332.30 | $312.66 | $318.41 | -2.04% | 2,390,854 |
| Oct 27, 2025 | $340.79 | $349.93 | $320.78 | $325.05 | -4.12% | 3,842,921 |
| Oct 20, 2025 | $325.56 | $345.01 | $324.77 | $339.01 | +4.67% | 1,982,019 |
| Oct 13, 2025 | $326.36 | $334.35 | $318.92 | $323.87 | -0.02% | 2,310,823 |
| Oct 6, 2025 | $329.14 | $331.31 | $314.95 | $323.92 | -1.26% | 2,934,556 |
| Sep 29, 2025 | $331.21 | $336.60 | $323.43 | $328.05 | +0.16% | 2,388,972 |
| Sep 22, 2025 | $332.07 | $342.60 | $325.19 | $327.52 | -3.10% | 2,747,584 |
| Sep 15, 2025 | $365.57 | $373.16 | $326.63 | $338.01 | -7.56% | 5,202,657 |
| Sep 8, 2025 | $394.67 | $398.95 | $363.35 | $365.66 | -7.71% | 2,700,025 |
| Sep 2, 2025 | $380.53 | $402.45 | $373.60 | $396.20 | +2.67% | 1,556,701 |
| Aug 25, 2025 | $393.81 | $398.04 | $383.45 | $385.89 | -2.94% | 1,475,466 |
| Aug 18, 2025 | $382.77 | $400.05 | $376.80 | $397.56 | +4.23% | 1,685,073 |
| Aug 11, 2025 | $366.97 | $400.14 | $361.88 | $381.42 | +4.05% | 2,300,958 |
| Aug 4, 2025 | $352.11 | $371.06 | $347.62 | $366.57 | +3.99% | 2,598,217 |
| Jul 28, 2025 | $435.58 | $435.92 | $344.41 | $352.52 | -18.98% | 3,736,296 |
| Jul 21, 2025 | $412.32 | $435.74 | $404.81 | $435.11 | +6.23% | 1,856,060 |
| Jul 14, 2025 | $409.91 | $415.43 | $386.76 | $409.59 | -0.75% | 2,543,389 |
| Jul 7, 2025 | $393.97 | $421.19 | $393.97 | $412.69 | +3.74% | 2,669,414 |
| Jun 30, 2025 | $373.77 | $400.00 | $368.00 | $397.81 | +6.27% | 1,535,858 |
| Jun 23, 2025 | $355.03 | $380.73 | $352.23 | $374.34 | +5.53% | 2,279,466 |
| Jun 16, 2025 | $361.32 | $361.44 | $349.27 | $354.72 | -0.62% | 2,788,581 |
| Jun 9, 2025 | $380.63 | $382.91 | $354.40 | $356.94 | -5.56% | 1,859,328 |
| Jun 2, 2025 | $376.53 | $386.44 | $368.71 | $377.96 | -0.58% | 1,648,370 |
| May 26, 2025 | $384.38 | $401.32 | $375.62 | $380.18 | -1.72% | 1,821,621 |
| May 19, 2025 | $404.45 | $408.04 | $384.38 | $386.84 | -5.30% | 1,339,395 |
| May 12, 2025 | $403.59 | $408.93 | $395.71 | $408.50 | +4.66% | 1,710,278 |
| May 5, 2025 | $382.89 | $395.14 | $378.95 | $390.31 | +1.06% | 2,078,574 |
| Apr 28, 2025 | $375.09 | $388.47 | $372.62 | $386.23 | +2.99% | 1,774,877 |
| Apr 21, 2025 | $349.01 | $384.15 | $344.43 | $375.00 | +6.15% | 2,691,618 |
| Apr 14, 2025 | $351.71 | $357.57 | $343.79 | $353.27 | +1.63% | 1,616,678 |
| Apr 7, 2025 | $318.17 | $348.99 | $311.41 | $347.60 | +6.21% | 4,008,460 |
| Mar 31, 2025 | $338.52 | $350.32 | $312.60 | $327.29 | -4.47% | 2,937,338 |
| Mar 24, 2025 | $339.86 | $354.57 | $339.77 | $342.61 | +1.88% | 2,297,756 |
| Mar 17, 2025 | $335.35 | $350.11 | $328.64 | $336.29 | +0.11% | 3,293,522 |
| Mar 10, 2025 | $332.97 | $338.98 | $324.69 | $335.91 | -0.07% | 2,251,333 |
| Mar 3, 2025 | $341.70 | $343.71 | $321.93 | $336.14 | -1.36% | 1,960,817 |
| Feb 24, 2025 | $335.68 | $343.43 | $332.04 | $340.76 | +1.77% | 2,028,316 |
| Feb 18, 2025 | $357.66 | $360.74 | $332.34 | $334.82 | -6.43% | 1,929,923 |
| Feb 10, 2025 | $352.16 | $362.69 | $350.26 | $357.81 | +2.08% | 3,129,824 |
| Feb 3, 2025 | $378.31 | $385.21 | $340.61 | $350.53 | -10.00% | 3,301,859 |
| Jan 27, 2025 | $398.85 | $401.19 | $388.01 | $389.46 | -3.31% | 1,532,135 |
| Jan 21, 2025 | $404.68 | $411.87 | $400.15 | $402.81 | +0.74% | 1,451,012 |
| Jan 13, 2025 | $365.95 | $403.71 | $365.95 | $399.85 | +8.33% | 1,546,362 |
| Jan 6, 2025 | $372.36 | $378.32 | $360.78 | $369.10 | -0.55% | 1,293,244 |
| Dec 30, 2024 | $370.00 | $373.83 | $363.50 | $371.13 | -0.23% | 1,078,297 |
| Dec 23, 2024 | $378.71 | $379.77 | $371.21 | $371.99 | -1.66% | 1,133,244 |
| Dec 16, 2024 | $420.19 | $423.07 | $376.07 | $378.27 | -9.94% | 2,964,832 |
| Dec 9, 2024 | $438.36 | $439.83 | $416.72 | $420.03 | -4.54% | 1,297,566 |
| Dec 2, 2024 | $457.30 | $464.00 | $432.40 | $440.01 | -3.65% | 1,400,812 |
| Nov 25, 2024 | $453.58 | $472.66 | $450.89 | $456.70 | +1.57% | 1,512,452 |
| Nov 18, 2024 | $444.89 | $452.69 | $427.95 | $449.65 | +0.97% | 1,745,721 |
| Nov 11, 2024 | $455.26 | $459.50 | $444.62 | $445.34 | -1.22% | 1,175,010 |
| Nov 4, 2024 | $422.26 | $455.20 | $422.25 | $450.85 | +6.77% | 1,618,981 |
| Oct 28, 2024 | $422.79 | $431.32 | $412.45 | $422.26 | +1.21% | 1,571,999 |
| Oct 21, 2024 | $472.48 | $473.16 | $414.00 | $417.20 | -11.45% | 1,720,045 |
| Oct 14, 2024 | $470.52 | $481.26 | $461.80 | $471.16 | +0.19% | 1,387,137 |
| Oct 7, 2024 | $451.36 | $471.49 | $450.12 | $470.25 | +3.47% | 2,055,448 |
| Sep 30, 2024 | $443.37 | $455.11 | $436.47 | $454.48 | +2.22% | 1,516,897 |
| Sep 23, 2024 | $439.74 | $450.70 | $435.62 | $444.59 | +1.74% | 1,079,817 |
| Sep 16, 2024 | $411.92 | $440.00 | $410.03 | $436.98 | +6.24% | 2,212,167 |
| Sep 9, 2024 | $404.61 | $412.37 | $387.45 | $411.30 | +2.29% | 1,431,871 |
| Sep 3, 2024 | $421.95 | $421.95 | $396.29 | $402.11 | -5.12% | 1,140,435 |
| Aug 26, 2024 | $424.68 | $426.54 | $412.17 | $423.80 | +0.25% | 1,465,399 |
| Aug 19, 2024 | $405.00 | $422.78 | $401.67 | $422.76 | +4.78% | 1,224,060 |
| Aug 12, 2024 | $388.15 | $407.65 | $382.92 | $403.47 | +3.95% | 1,611,015 |
| Aug 5, 2024 | $376.50 | $394.19 | $372.89 | $388.15 | -2.30% | 2,779,400 |
| Jul 29, 2024 | $426.78 | $433.17 | $389.35 | $397.27 | -6.45% | 2,024,981 |
| Jul 22, 2024 | $420.87 | $431.35 | $397.72 | $424.66 | +1.84% | 2,396,720 |
| Jul 15, 2024 | $437.75 | $443.87 | $416.74 | $417.00 | -3.14% | 1,778,878 |
| Jul 8, 2024 | $409.49 | $437.92 | $406.40 | $430.54 | +5.80% | 1,298,156 |
| Jul 1, 2024 | $408.52 | $410.92 | $397.47 | $406.95 | +0.43% | 1,118,338 |
| Jun 24, 2024 | $418.88 | $427.93 | $403.27 | $405.21 | -2.88% | 2,316,300 |
| Jun 17, 2024 | $404.68 | $423.92 | $404.68 | $417.22 | +2.94% | 3,319,647 |
| Jun 10, 2024 | $405.91 | $421.43 | $400.83 | $405.30 | -0.87% | 1,536,344 |
| Jun 3, 2024 | $418.93 | $419.99 | $400.79 | $408.85 | -2.26% | 1,730,193 |
| May 28, 2024 | $428.21 | $430.19 | $408.18 | $418.29 | -2.25% | 1,399,187 |
| May 20, 2024 | $417.63 | $430.21 | $416.30 | $427.92 | +2.46% | 1,403,944 |
| May 13, 2024 | $418.46 | $426.67 | $411.60 | $417.63 | +0.24% | 1,485,498 |
| May 6, 2024 | $402.00 | $420.60 | $400.44 | $416.63 | +4.56% | 1,550,669 |
| Apr 29, 2024 | $400.11 | $403.51 | $383.56 | $398.47 | -0.52% | 2,067,123 |
| Apr 22, 2024 | $369.76 | $415.00 | $364.00 | $400.56 | +9.02% | 1,794,558 |
| Apr 15, 2024 | $376.87 | $380.55 | $365.24 | $367.41 | -1.54% | 1,143,508 |
| Apr 8, 2024 | $400.89 | $403.44 | $371.65 | $373.14 | -6.48% | 1,295,528 |
| Apr 1, 2024 | $392.77 | $400.94 | $386.90 | $399.00 | +1.82% | 1,471,515 |
| Mar 25, 2024 | $387.65 | $393.43 | $382.72 | $391.85 | +1.25% | 1,060,678 |
| Mar 18, 2024 | $371.48 | $390.87 | $365.82 | $387.02 | +4.18% | 1,511,888 |
| Mar 11, 2024 | $353.87 | $372.22 | $350.76 | $371.48 | +4.70% | 1,793,451 |
| Mar 4, 2024 | $348.52 | $367.29 | $347.97 | $354.81 | +2.22% | 1,130,104 |
| Feb 26, 2024 | $355.00 | $357.35 | $346.29 | $347.10 | -2.57% | 1,709,304 |
| Feb 20, 2024 | $339.91 | $357.78 | $339.10 | $356.27 | +4.20% | 867,130 |
| Feb 12, 2024 | $345.77 | $350.99 | $338.53 | $341.92 | -1.21% | 1,323,497 |
| Feb 5, 2024 | $317.36 | $350.00 | $313.56 | $346.11 | +7.83% | 2,278,379 |
| Jan 29, 2024 | $309.54 | $322.29 | $308.44 | $320.99 | +3.86% | 1,666,864 |
| Jan 22, 2024 | $310.74 | $313.52 | $302.08 | $309.05 | +0.10% | 1,014,621 |
| Jan 16, 2024 | $299.96 | $311.74 | $297.25 | $308.74 | +2.20% | 859,901 |
| Jan 8, 2024 | $306.25 | $310.86 | $301.32 | $302.10 | -1.36% | 788,734 |
| Jan 2, 2024 | $309.89 | $312.83 | $300.35 | $306.25 | -1.98% | 863,388 |
| Dec 26, 2023 | $313.38 | $315.98 | $311.27 | $312.43 | +0.12% | 492,770 |
| Dec 18, 2023 | $314.10 | $318.74 | $308.69 | $312.06 | -0.75% | 1,405,896 |
| Dec 11, 2023 | $296.34 | $315.00 | $291.23 | $314.41 | +6.54% | 2,364,916 |
| Dec 4, 2023 | $283.87 | $299.26 | $283.87 | $295.10 | +3.11% | 1,515,273 |
| Nov 27, 2023 | $274.81 | $288.31 | $272.15 | $286.21 | +3.77% | 1,528,980 |
| Nov 20, 2023 | $271.57 | $276.75 | $269.58 | $275.80 | +0.93% | 658,680 |
| Nov 13, 2023 | $267.40 | $284.29 | $267.40 | $273.26 | +1.77% | 1,435,971 |
| Nov 6, 2023 | $269.85 | $270.60 | $260.73 | $268.52 | -0.75% | 1,217,775 |
| Oct 30, 2023 | $250.95 | $271.97 | $248.81 | $270.55 | +8.75% | 1,601,028 |
| Oct 23, 2023 | $244.69 | $253.06 | $235.79 | $248.78 | +1.06% | 1,975,899 |
| Oct 16, 2023 | $259.60 | $269.64 | $244.34 | $246.18 | -3.92% | 1,430,674 |
| Oct 9, 2023 | $260.83 | $267.57 | $253.94 | $256.22 | -2.33% | 1,018,806 |
| Oct 2, 2023 | $258.61 | $264.65 | $248.32 | $262.33 | +1.18% | 1,327,899 |
| Sep 25, 2023 | $255.04 | $263.25 | $247.67 | $259.26 | +1.95% | 1,463,694 |
| Sep 18, 2023 | $269.92 | $275.61 | $253.73 | $254.29 | -5.57% | 1,887,732 |
| Sep 11, 2023 | $263.02 | $283.38 | $261.69 | $269.28 | +7.13% | 4,272,780 |
| Sep 5, 2023 | $266.13 | $266.35 | $247.86 | $251.36 | -6.41% | 2,079,462 |
| Aug 28, 2023 | $260.08 | $269.92 | $260.08 | $268.59 | +3.59% | 1,304,417 |
| Aug 21, 2023 | $267.02 | $267.80 | $254.99 | $259.28 | -2.74% | 1,852,733 |
| Aug 14, 2023 | $287.62 | $287.66 | $265.13 | $266.59 | -7.55% | 1,716,456 |
| Aug 7, 2023 | $284.40 | $289.12 | $281.62 | $288.37 | +1.66% | 1,421,350 |
| Jul 31, 2023 | $278.52 | $286.14 | $274.49 | $283.66 | +2.25% | 1,828,544 |
| Jul 24, 2023 | $270.03 | $282.22 | $265.74 | $277.42 | +2.90% | 2,579,824 |
| Jul 17, 2023 | $265.71 | $272.50 | $265.71 | $269.59 | +0.98% | 1,815,167 |
| Jul 10, 2023 | $257.26 | $269.99 | $255.98 | $266.97 | +3.79% | 1,814,664 |
| Jul 3, 2023 | $256.09 | $259.58 | $248.00 | $257.22 | +0.27% | 1,667,980 |
| Jun 26, 2023 | $241.67 | $259.83 | $240.26 | $256.53 | +6.15% | 1,656,405 |
| Jun 20, 2023 | $237.94 | $242.51 | $237.11 | $241.66 | +0.87% | 2,502,524 |
| Jun 12, 2023 | $232.85 | $242.51 | $231.76 | $239.58 | +2.97% | 2,570,608 |
| Jun 5, 2023 | $225.00 | $235.26 | $222.59 | $232.66 | +2.98% | 2,094,697 |
| May 30, 2023 | $217.48 | $227.43 | $210.89 | $225.93 | +4.20% | 1,827,558 |
| May 22, 2023 | $212.54 | $218.36 | $207.91 | $216.83 | +2.13% | 1,578,200 |
| May 15, 2023 | $210.73 | $217.42 | $205.10 | $212.31 | +1.07% | 1,608,192 |
| May 8, 2023 | $213.64 | $213.82 | $206.09 | $210.07 | -1.64% | 1,514,207 |
| May 1, 2023 | $216.10 | $217.93 | $208.58 | $213.58 | -1.05% | 1,946,387 |
| Apr 24, 2023 | $219.66 | $221.12 | $208.84 | $215.85 | -1.37% | 2,668,594 |
| Apr 17, 2023 | $211.79 | $222.00 | $210.91 | $218.85 | +3.78% | 2,110,350 |
| Apr 10, 2023 | $205.60 | $215.13 | $205.60 | $210.88 | +2.57% | 1,730,921 |
| Apr 3, 2023 | $226.07 | $228.99 | $203.66 | $205.60 | -9.05% | 2,219,835 |
| Mar 27, 2023 | $215.00 | $228.65 | $213.50 | $226.07 | +6.61% | 1,689,912 |
| Mar 20, 2023 | $220.03 | $226.25 | $206.75 | $212.05 | -2.82% | 2,686,136 |
| Mar 13, 2023 | $239.10 | $243.15 | $215.36 | $218.21 | -10.24% | 3,914,758 |
| Mar 6, 2023 | $265.43 | $268.05 | $241.60 | $243.10 | -8.42% | 1,556,878 |
| Feb 27, 2023 | $259.39 | $266.76 | $254.21 | $265.44 | +3.08% | 1,462,233 |
| Feb 21, 2023 | $264.00 | $264.66 | $252.91 | $257.51 | -3.26% | 1,547,082 |
| Feb 13, 2023 | $256.64 | $267.14 | $254.67 | $266.19 | +4.13% | 1,785,005 |
| Feb 6, 2023 | $248.07 | $264.39 | $242.35 | $255.64 | +2.06% | 2,560,451 |
| Jan 30, 2023 | $246.83 | $259.72 | $244.36 | $250.48 | +0.81% | 1,933,888 |
| Jan 23, 2023 | $236.98 | $251.32 | $235.51 | $248.47 | +5.33% | 1,196,385 |
| Jan 17, 2023 | $238.62 | $242.60 | $233.23 | $235.90 | -1.47% | 949,802 |
| Jan 9, 2023 | $238.00 | $248.30 | $235.51 | $239.43 | +1.18% | 1,422,860 |
| Jan 3, 2023 | $237.61 | $238.42 | $229.78 | $236.63 | +0.42% | 1,388,804 |
| Dec 27, 2022 | $237.41 | $240.11 | $233.29 | $235.65 | -0.94% | 721,113 |
| Dec 19, 2022 | $238.99 | $241.58 | $233.68 | $237.89 | -0.46% | 1,225,725 |
| Dec 12, 2022 | $247.79 | $259.20 | $237.24 | $238.99 | -3.76% | 2,340,883 |
| Dec 5, 2022 | $258.17 | $258.48 | $247.67 | $248.33 | -4.39% | 1,572,967 |
| Nov 28, 2022 | $255.77 | $266.40 | $252.16 | $259.73 | +0.55% | 2,408,242 |
| Nov 21, 2022 | $248.63 | $262.60 | $247.53 | $258.32 | +3.02% | 1,623,865 |
| Nov 14, 2022 | $238.19 | $252.16 | $237.06 | $250.75 | +5.58% | 3,330,083 |
| Nov 7, 2022 | $226.89 | $243.42 | $222.19 | $237.50 | +5.29% | 3,222,104 |
| Oct 31, 2022 | $239.44 | $244.29 | $222.01 | $225.57 | -5.78% | 4,176,290 |
| Oct 24, 2022 | $275.90 | $285.04 | $222.89 | $239.41 | -12.59% | 4,010,957 |
| Oct 17, 2022 | $285.69 | $301.71 | $269.11 | $273.88 | -2.75% | 2,907,154 |
| Oct 10, 2022 | $294.12 | $298.63 | $280.03 | $281.62 | -3.70% | 1,536,576 |
| Oct 3, 2022 | $285.90 | $301.50 | $282.56 | $292.45 | +4.29% | 1,863,627 |
| Sep 26, 2022 | $272.54 | $285.65 | $269.73 | $280.41 | +2.56% | 2,142,051 |
| Sep 19, 2022 | $288.22 | $298.08 | $269.75 | $273.41 | -6.14% | 2,839,405 |
| Sep 12, 2022 | $309.18 | $314.23 | $289.06 | $291.30 | -5.65% | 2,219,041 |
| Sep 6, 2022 | $296.43 | $310.75 | $294.69 | $308.73 | +4.31% | 1,851,637 |
| Aug 29, 2022 | $301.43 | $304.96 | $291.61 | $295.96 | -2.95% | 4,918,141 |
| Aug 22, 2022 | $308.63 | $315.46 | $304.53 | $304.95 | -2.34% | 1,876,519 |
| Aug 15, 2022 | $310.02 | $318.71 | $309.46 | $312.27 | -0.08% | 2,014,687 |
| Aug 8, 2022 | $300.68 | $315.07 | $299.74 | $312.51 | +3.96% | 2,161,441 |
| Aug 1, 2022 | $295.37 | $301.01 | $286.15 | $300.61 | +1.52% | 2,471,991 |
| Jul 25, 2022 | $266.20 | $297.34 | $263.52 | $296.10 | +11.32% | 3,157,464 |
| Jul 18, 2022 | $255.82 | $269.61 | $250.89 | $266.00 | +4.31% | 1,661,078 |
| Jul 11, 2022 | $248.00 | $258.22 | $245.49 | $255.01 | +2.28% | 1,513,509 |
| Jul 5, 2022 | $239.25 | $252.42 | $236.43 | $249.32 | +3.37% | 1,131,157 |
| Jun 27, 2022 | $241.98 | $250.77 | $232.99 | $241.20 | +0.44% | 1,605,476 |
| Jun 21, 2022 | $237.73 | $242.07 | $229.55 | $240.14 | +2.38% | 2,169,588 |
| Jun 13, 2022 | $250.58 | $251.37 | $230.61 | $234.56 | -8.69% | 1,792,837 |
| Jun 6, 2022 | $266.13 | $272.58 | $256.25 | $256.87 | -2.75% | 1,228,286 |
| May 31, 2022 | $251.90 | $264.69 | $248.46 | $264.14 | +4.16% | 1,284,493 |
| May 23, 2022 | $246.03 | $255.39 | $241.28 | $253.59 | +4.81% | 1,345,286 |
| May 16, 2022 | $244.35 | $258.39 | $237.48 | $241.95 | -1.51% | 1,387,019 |
| May 9, 2022 | $260.09 | $263.05 | $239.11 | $245.65 | -6.56% | 1,905,946 |
| May 2, 2022 | $258.89 | $275.13 | $252.64 | $262.90 | +1.36% | 2,284,340 |
| Apr 25, 2022 | $245.57 | $271.49 | $239.26 | $259.36 | +5.19% | 2,653,690 |
| Apr 18, 2022 | $243.67 | $262.67 | $242.20 | $246.57 | +0.93% | 1,404,108 |
| Apr 11, 2022 | $234.59 | $250.06 | $234.59 | $244.29 | +3.48% | 1,330,111 |
| Apr 4, 2022 | $250.58 | $252.02 | $233.01 | $236.07 | -5.64% | 1,995,524 |
| Mar 28, 2022 | $247.98 | $255.00 | $244.44 | $250.19 | +1.16% | 1,879,738 |
| Mar 21, 2022 | $245.74 | $250.86 | $244.01 | $247.31 | +0.65% | 1,444,021 |
| Mar 14, 2022 | $233.39 | $249.20 | $231.03 | $245.71 | +5.90% | 2,175,542 |
| Mar 7, 2022 | $232.10 | $233.75 | $217.92 | $232.01 | -0.09% | 1,858,559 |
| Feb 28, 2022 | $236.10 | $240.34 | $230.06 | $232.22 | -3.33% | 2,027,118 |
| Feb 22, 2022 | $232.92 | $240.62 | $222.38 | $240.23 | +2.64% | 1,091,665 |
| Feb 14, 2022 | $227.45 | $240.65 | $227.25 | $234.06 | +2.17% | 1,428,868 |
| Feb 7, 2022 | $215.59 | $242.67 | $214.05 | $229.08 | +6.16% | 1,735,191 |
| Jan 31, 2022 | $218.07 | $225.86 | $214.32 | $215.79 | -1.47% | 1,687,113 |
| Jan 24, 2022 | $222.64 | $230.00 | $211.06 | $219.01 | -3.77% | 1,633,761 |
| Jan 18, 2022 | $233.87 | $235.90 | $227.29 | $227.59 | -3.95% | 737,366 |
| Jan 10, 2022 | $237.42 | $246.97 | $234.36 | $236.94 | -0.80% | 888,337 |
| Jan 3, 2022 | $248.70 | $250.23 | $238.17 | $238.86 | -3.73% | 1,610,376 |
| Dec 27, 2021 | $240.91 | $249.84 | $240.72 | $248.12 | +3.04% | 695,258 |
| Dec 20, 2021 | $234.53 | $242.05 | $229.00 | $240.79 | +2.06% | 962,579 |
| Dec 13, 2021 | $239.76 | $246.23 | $232.72 | $235.93 | -2.14% | 1,953,326 |
| Dec 6, 2021 | $236.37 | $244.80 | $235.24 | $241.08 | +3.00% | 909,169 |
| Nov 29, 2021 | $235.52 | $236.09 | $224.38 | $234.05 | +0.63% | 1,466,144 |
| Nov 22, 2021 | $238.56 | $242.49 | $230.38 | $232.59 | -2.39% | 536,676 |
| Nov 15, 2021 | $243.38 | $243.99 | $237.76 | $238.28 | -0.56% | 869,821 |
| Nov 8, 2021 | $234.26 | $240.03 | $233.01 | $239.63 | +2.73% | 672,587 |
| Nov 1, 2021 | $224.90 | $234.20 | $221.92 | $233.27 | +4.64% | 952,309 |
| Oct 25, 2021 | $227.07 | $232.61 | $220.76 | $222.92 | -2.16% | 1,529,034 |
| Oct 18, 2021 | $216.49 | $229.47 | $214.81 | $227.83 | +4.55% | 1,349,011 |
| Oct 11, 2021 | $205.25 | $218.93 | $203.17 | $217.92 | +6.39% | 1,181,532 |
| Oct 4, 2021 | $201.86 | $206.50 | $197.66 | $204.84 | +1.61% | 1,201,706 |
| Sep 27, 2021 | $205.00 | $209.11 | $197.64 | $201.59 | -1.88% | 1,417,026 |
| Sep 20, 2021 | $196.75 | $208.27 | $195.68 | $205.46 | +2.95% | 1,979,140 |
| Sep 13, 2021 | $200.74 | $201.72 | $195.04 | $199.58 | +0.37% | 2,636,458 |
| Sep 7, 2021 | $206.54 | $206.54 | $198.65 | $198.84 | -4.06% | 777,831 |
| Aug 30, 2021 | $214.00 | $215.41 | $207.00 | $207.25 | -2.70% | 1,200,650 |
| Aug 23, 2021 | $208.00 | $214.91 | $205.80 | $213.00 | +3.06% | 1,177,999 |
| Aug 16, 2021 | $207.25 | $210.22 | $202.88 | $206.67 | -0.41% | 1,305,880 |
| Aug 9, 2021 | $204.47 | $209.14 | $202.49 | $207.52 | +0.98% | 886,236 |
| Aug 2, 2021 | $203.94 | $206.63 | $200.05 | $205.51 | +1.62% | 1,207,049 |
| Jul 26, 2021 | $199.67 | $203.22 | $197.03 | $202.24 | +1.29% | 1,353,717 |
| Jul 19, 2021 | $191.75 | $202.35 | $189.79 | $199.67 | +3.15% | 1,873,412 |
| Jul 12, 2021 | $192.47 | $196.90 | $191.47 | $193.58 | -0.28% | 1,206,192 |
| Jul 6, 2021 | $190.92 | $195.76 | $186.17 | $194.12 | +1.38% | 1,383,972 |
| Jun 28, 2021 | $189.90 | $193.45 | $187.59 | $191.47 | +0.80% | 1,526,765 |
| Jun 21, 2021 | $180.15 | $191.06 | $180.15 | $189.95 | +6.12% | 2,403,284 |
| Jun 14, 2021 | $189.39 | $189.39 | $178.73 | $179.00 | -5.57% | 1,806,192 |
| Jun 7, 2021 | $189.68 | $189.83 | $185.74 | $189.56 | +0.13% | 1,255,242 |
| Jun 1, 2021 | $194.11 | $194.11 | $186.60 | $189.32 | -1.56% | 704,615 |
| May 24, 2021 | $194.22 | $195.75 | $190.11 | $192.32 | -0.49% | 934,384 |
| May 17, 2021 | $194.67 | $195.40 | $186.01 | $193.26 | -1.53% | 1,499,718 |
| May 10, 2021 | $192.89 | $197.21 | $187.26 | $196.27 | +1.59% | 1,086,021 |
| May 3, 2021 | $191.88 | $193.89 | $185.01 | $193.20 | +0.81% | 1,029,362 |
| Apr 26, 2021 | $190.90 | $194.83 | $189.01 | $191.65 | +0.61% | 2,296,940 |
| Apr 19, 2021 | $175.66 | $191.76 | $174.51 | $190.48 | +8.78% | 2,242,335 |
| Apr 12, 2021 | $170.58 | $175.87 | $170.14 | $175.11 | +2.03% | 1,455,239 |
| Apr 5, 2021 | $168.52 | $171.93 | $167.17 | $171.63 | +2.74% | 1,467,574 |
| Mar 29, 2021 | $166.66 | $169.51 | $163.66 | $167.05 | -0.24% | 1,116,127 |
| Mar 22, 2021 | $156.52 | $167.60 | $152.44 | $167.45 | +6.57% | 1,415,149 |
| Mar 15, 2021 | $159.34 | $161.54 | $156.61 | $157.12 | -1.32% | 1,579,051 |
| Mar 8, 2021 | $151.07 | $160.09 | $151.07 | $159.22 | +5.27% | 1,559,182 |
| Mar 1, 2021 | $147.53 | $151.48 | $143.88 | $151.25 | +4.13% | 2,319,972 |
| Feb 22, 2021 | $150.00 | $150.39 | $144.88 | $145.25 | -3.43% | 1,699,534 |
| Feb 16, 2021 | $151.58 | $152.76 | $147.57 | $150.41 | -0.37% | 1,255,005 |
| Feb 8, 2021 | $152.14 | $152.25 | $147.25 | $150.97 | -0.64% | 1,510,404 |
| Feb 1, 2021 | $146.00 | $159.46 | $144.43 | $151.94 | +4.84% | 1,613,195 |
| Jan 25, 2021 | $152.61 | $155.18 | $143.52 | $144.93 | -5.04% | 1,566,431 |
| Jan 19, 2021 | $154.21 | $156.66 | $149.22 | $152.62 | -0.25% | 967,351 |
| Jan 11, 2021 | $153.42 | $158.15 | $152.40 | $153.00 | -1.30% | 1,097,832 |
| Jan 4, 2021 | $157.11 | $158.37 | $151.09 | $155.01 | -0.75% | 1,543,545 |
| Dec 28, 2020 | $157.85 | $158.61 | $153.12 | $156.18 | -0.74% | 863,405 |
| Dec 21, 2020 | $154.53 | $158.83 | $153.44 | $157.35 | +0.49% | 964,985 |
| Dec 14, 2020 | $156.88 | $157.56 | $152.39 | $156.59 | +0.73% | 2,031,435 |
| Dec 7, 2020 | $149.67 | $157.04 | $146.84 | $155.45 | +3.60% | 1,405,226 |
| Nov 30, 2020 | $148.04 | $150.20 | $144.81 | $150.05 | +0.96% | 1,226,500 |
| Nov 23, 2020 | $149.16 | $152.70 | $147.54 | $148.62 | +0.72% | 670,300 |
| Nov 16, 2020 | $143.35 | $148.60 | $140.77 | $147.56 | +4.86% | 1,542,262 |
| Nov 9, 2020 | $141.13 | $147.11 | $136.68 | $140.72 | +5.96% | 2,150,172 |
| Nov 2, 2020 | $125.97 | $135.35 | $124.82 | $132.80 | +7.21% | 1,447,724 |
| Oct 26, 2020 | $130.00 | $130.86 | $119.68 | $123.87 | -5.95% | 1,590,327 |
| Oct 19, 2020 | $128.46 | $132.12 | $124.01 | $131.71 | +2.71% | 2,207,854 |
| Oct 12, 2020 | $127.58 | $130.44 | $124.44 | $128.23 | +0.64% | 887,423 |
| Oct 5, 2020 | $125.21 | $130.00 | $125.01 | $127.41 | +2.61% | 1,199,240 |
| Sep 28, 2020 | $121.17 | $124.81 | $119.33 | $124.17 | +4.51% | 1,316,424 |
| Sep 21, 2020 | $120.02 | $122.92 | $115.54 | $118.81 | -2.94% | 2,146,115 |
| Sep 14, 2020 | $121.97 | $126.84 | $121.66 | $122.41 | +1.12% | 2,340,729 |
| Sep 8, 2020 | $126.00 | $126.30 | $120.44 | $121.05 | -5.18% | 1,449,023 |
| Aug 31, 2020 | $131.50 | $133.41 | $126.20 | $127.66 | -2.79% | 2,214,227 |
| Aug 24, 2020 | $124.96 | $131.45 | $124.96 | $131.32 | +5.38% | 1,866,729 |
| Aug 17, 2020 | $125.15 | $127.42 | $124.40 | $124.61 | -0.97% | 1,896,578 |
| Aug 10, 2020 | $125.92 | $131.55 | $125.24 | $125.83 | -0.07% | 1,431,833 |
| Aug 3, 2020 | $119.24 | $125.94 | $117.87 | $125.92 | +5.74% | 1,855,990 |
| Jul 27, 2020 | $120.03 | $122.23 | $117.08 | $119.08 | -1.46% | 3,001,773 |
| Jul 20, 2020 | $124.14 | $127.17 | $119.02 | $120.84 | -3.25% | 3,053,779 |
| Jul 13, 2020 | $114.80 | $125.48 | $113.83 | $124.90 | +9.86% | 3,295,155 |
| Jul 6, 2020 | $118.82 | $120.14 | $111.79 | $113.69 | -2.23% | 1,878,260 |
| Jun 29, 2020 | $117.37 | $120.94 | $115.88 | $116.28 | -0.12% | 1,940,951 |
| Jun 22, 2020 | $121.31 | $122.31 | $109.72 | $116.42 | -4.75% | 3,437,241 |
| Jun 15, 2020 | $120.21 | $127.94 | $118.88 | $122.23 | -1.36% | 3,485,928 |
| Jun 8, 2020 | $138.20 | $140.56 | $120.82 | $123.91 | -9.82% | 1,928,484 |
| Jun 1, 2020 | $119.85 | $138.74 | $119.85 | $137.41 | +14.64% | 1,862,642 |
| May 26, 2020 | $118.85 | $127.36 | $117.71 | $119.86 | +3.88% | 2,248,777 |
| May 18, 2020 | $109.66 | $118.62 | $109.33 | $115.38 | +9.81% | 2,454,359 |
| May 11, 2020 | $118.99 | $120.21 | $97.55 | $105.07 | -12.43% | 2,982,249 |
| May 4, 2020 | $114.25 | $120.77 | $111.53 | $119.98 | +4.38% | 1,630,584 |
| Apr 27, 2020 | $118.52 | $129.88 | $113.72 | $114.94 | -2.67% | 2,465,619 |
| Apr 20, 2020 | $121.89 | $125.86 | $113.25 | $118.09 | -4.97% | 2,195,877 |
| Apr 13, 2020 | $127.14 | $127.14 | $118.09 | $124.26 | -1.91% | 2,057,905 |
| Apr 6, 2020 | $116.72 | $130.00 | $116.72 | $126.68 | +12.28% | 1,723,582 |
| Mar 30, 2020 | $118.21 | $126.21 | $112.03 | $112.83 | -4.93% | 2,226,278 |
| Mar 23, 2020 | $103.43 | $129.74 | $98.25 | $118.68 | +13.85% | 3,050,080 |
| Mar 16, 2020 | $120.89 | $124.92 | $102.10 | $104.24 | -21.14% | 4,045,761 |
| Mar 9, 2020 | $136.81 | $145.95 | $117.99 | $132.18 | -8.33% | 3,937,214 |
| Mar 2, 2020 | $146.26 | $154.15 | $139.36 | $144.19 | -0.76% | 3,013,241 |
| Feb 24, 2020 | $158.38 | $160.01 | $140.03 | $145.29 | -10.51% | 3,427,102 |
| Feb 18, 2020 | $162.66 | $165.18 | $160.86 | $162.35 | -0.59% | 2,086,731 |
| Feb 10, 2020 | $161.27 | $164.28 | $159.11 | $163.31 | +0.34% | 2,347,489 |
| Feb 3, 2020 | $157.70 | $169.86 | $156.79 | $162.75 | +4.17% | 2,506,305 |
| Jan 27, 2020 | $153.94 | $159.41 | $153.94 | $156.23 | -0.19% | 2,156,847 |
| Jan 21, 2020 | $163.17 | $163.71 | $155.40 | $156.52 | -4.53% | 1,536,226 |
| Jan 13, 2020 | $160.50 | $164.80 | $159.80 | $163.95 | +2.28% | 1,506,472 |
| Jan 6, 2020 | $160.38 | $162.78 | $158.51 | $160.29 | -0.61% | 1,794,014 |
| Dec 30, 2019 | $162.81 | $164.18 | $160.03 | $161.28 | -1.08% | 1,030,875 |
| Dec 23, 2019 | $163.23 | $163.23 | $161.09 | $163.04 | -0.02% | 695,332 |
| Dec 16, 2019 | $159.27 | $163.34 | $158.95 | $163.07 | +2.59% | 2,477,612 |
| Dec 9, 2019 | $158.15 | $160.00 | $155.25 | $158.96 | +0.16% | 1,961,209 |
| Dec 2, 2019 | $156.08 | $160.56 | $151.64 | $158.70 | +1.74% | 1,910,361 |
| Nov 25, 2019 | $154.69 | $159.99 | $154.66 | $155.98 | +1.12% | 1,403,604 |
| Nov 18, 2019 | $160.74 | $163.42 | $153.22 | $154.25 | -4.19% | 2,522,169 |
| Nov 11, 2019 | $157.09 | $161.99 | $156.54 | $161.00 | +1.96% | 1,873,480 |
| Nov 4, 2019 | $157.35 | $160.52 | $156.98 | $157.90 | +1.00% | 1,662,900 |
| Oct 28, 2019 | $155.25 | $157.05 | $151.77 | $156.34 | +1.02% | 1,989,347 |
| Oct 21, 2019 | $144.34 | $156.13 | $143.87 | $154.76 | +8.21% | 2,593,869 |
| Oct 14, 2019 | $140.91 | $143.47 | $140.24 | $143.02 | +1.55% | 1,062,996 |
| Oct 7, 2019 | $140.97 | $143.13 | $137.30 | $140.84 | -0.41% | 1,272,964 |
| Sep 30, 2019 | $143.59 | $147.08 | $137.02 | $141.42 | -1.11% | 1,410,681 |
| Sep 23, 2019 | $144.19 | $146.08 | $142.70 | $143.01 | -1.53% | 1,285,435 |
| Sep 16, 2019 | $147.77 | $148.40 | $142.06 | $145.23 | -2.72% | 2,429,269 |
| Sep 9, 2019 | $144.53 | $149.45 | $139.33 | $149.29 | +3.91% | 2,190,003 |
| Sep 3, 2019 | $143.98 | $145.53 | $140.40 | $143.67 | -0.89% | 1,286,167 |
| Aug 26, 2019 | $138.35 | $145.08 | $135.77 | $144.96 | +5.69% | 1,594,703 |
| Aug 19, 2019 | $141.81 | $143.08 | $136.72 | $137.16 | -2.72% | 1,383,927 |
| Aug 12, 2019 | $140.12 | $144.44 | $136.04 | $140.99 | +0.06% | 2,409,936 |
| Aug 5, 2019 | $137.69 | $141.88 | $135.55 | $140.91 | +0.62% | 1,960,977 |
| Jul 29, 2019 | $142.31 | $146.16 | $138.53 | $140.04 | -1.39% | 2,496,822 |
| Jul 22, 2019 | $130.01 | $143.01 | $128.66 | $142.01 | +9.37% | 2,872,165 |
| Jul 15, 2019 | $135.38 | $135.58 | $129.81 | $129.84 | -4.09% | 1,536,125 |
| Jul 8, 2019 | $137.96 | $138.52 | $133.51 | $135.38 | -2.85% | 1,331,291 |
| Jul 1, 2019 | $140.79 | $142.03 | $137.66 | $139.35 | -0.75% | 978,147 |
| Jun 24, 2019 | $139.02 | $142.30 | $136.41 | $140.41 | +0.85% | 2,855,956 |
| Jun 17, 2019 | $137.23 | $141.28 | $135.18 | $139.23 | +1.53% | 2,059,676 |
| Jun 10, 2019 | $138.63 | $139.87 | $136.77 | $137.13 | -0.52% | 1,031,736 |
| Jun 3, 2019 | $133.24 | $138.49 | $132.80 | $137.84 | +3.40% | 1,835,061 |
| May 28, 2019 | $135.38 | $137.36 | $132.99 | $133.31 | -1.44% | 1,166,290 |
| May 20, 2019 | $135.84 | $138.04 | $133.27 | $135.26 | -1.21% | 1,184,476 |
| May 13, 2019 | $134.09 | $138.64 | $133.49 | $136.91 | +0.41% | 1,743,015 |
| May 6, 2019 | $138.30 | $139.24 | $134.15 | $136.35 | -2.93% | 1,514,841 |
| Apr 29, 2019 | $139.68 | $142.00 | $138.66 | $140.47 | +0.37% | 1,969,152 |
| Apr 22, 2019 | $127.67 | $141.50 | $126.07 | $139.95 | +9.40% | 4,285,271 |
| Apr 15, 2019 | $126.85 | $128.01 | $126.16 | $127.93 | +0.81% | 1,050,566 |
| Apr 8, 2019 | $124.42 | $127.59 | $124.14 | $126.90 | +1.34% | 1,246,244 |
| Apr 1, 2019 | $123.70 | $125.55 | $123.11 | $125.22 | +2.12% | 1,779,206 |
| Mar 25, 2019 | $120.00 | $123.75 | $119.11 | $122.62 | +1.84% | 1,921,899 |
| Mar 18, 2019 | $124.01 | $126.39 | $120.32 | $120.40 | -2.82% | 2,018,653 |
| Mar 11, 2019 | $121.56 | $124.09 | $120.57 | $123.90 | +2.00% | 2,809,326 |
| Mar 4, 2019 | $124.29 | $125.01 | $120.48 | $121.47 | -2.13% | 1,496,829 |
| Feb 25, 2019 | $123.42 | $124.76 | $122.73 | $124.11 | +0.78% | 1,319,220 |
| Feb 19, 2019 | $121.11 | $123.57 | $120.53 | $123.15 | +1.42% | 1,270,922 |
| Feb 11, 2019 | $119.70 | $122.13 | $118.45 | $121.42 | +1.77% | 1,908,479 |
| Feb 4, 2019 | $108.85 | $125.14 | $108.62 | $119.31 | +9.68% | 3,582,599 |
| Jan 28, 2019 | $107.46 | $109.79 | $106.19 | $108.78 | +0.50% | 2,417,252 |
| Jan 22, 2019 | $108.36 | $109.74 | $106.39 | $108.24 | -0.44% | 974,924 |
| Jan 14, 2019 | $105.65 | $109.57 | $103.90 | $108.72 | +2.32% | 1,556,457 |
| Jan 7, 2019 | $101.18 | $106.70 | $100.00 | $106.26 | +5.17% | 1,645,307 |
| Dec 31, 2018 | $99.41 | $102.11 | $98.24 | $101.04 | +1.96% | 1,549,101 |
| Dec 24, 2018 | $93.31 | $100.70 | $93.01 | $99.10 | +4.97% | 1,305,208 |
| Dec 17, 2018 | $99.41 | $99.53 | $94.11 | $94.41 | -2.23% | 2,801,907 |
| Dec 10, 2018 | $99.60 | $103.73 | $96.08 | $96.56 | -2.97% | 1,821,290 |
| Dec 3, 2018 | $106.64 | $107.99 | $99.14 | $99.52 | -5.69% | 1,381,845 |
| Nov 26, 2018 | $104.56 | $105.88 | $101.72 | $105.52 | +1.60% | 1,356,331 |
| Nov 19, 2018 | $104.97 | $105.70 | $101.69 | $103.86 | -1.18% | 1,221,163 |
| Nov 12, 2018 | $101.90 | $106.04 | $101.08 | $105.10 | +3.03% | 2,359,302 |
| Nov 5, 2018 | $99.64 | $103.11 | $98.85 | $102.01 | +2.79% | 1,957,825 |
| Oct 29, 2018 | $96.46 | $100.08 | $94.30 | $99.24 | +4.31% | 2,653,533 |
| Oct 22, 2018 | $102.14 | $103.63 | $92.16 | $95.14 | -6.50% | 4,572,291 |
| Oct 15, 2018 | $105.71 | $110.41 | $100.78 | $101.75 | -4.11% | 2,425,373 |
| Oct 8, 2018 | $116.12 | $117.85 | $104.99 | $106.11 | -9.46% | 3,180,746 |
| Oct 1, 2018 | $122.87 | $122.87 | $115.78 | $117.20 | -3.78% | 1,837,613 |
| Sep 24, 2018 | $123.57 | $123.98 | $120.80 | $121.80 | -1.66% | 2,182,194 |
| Sep 17, 2018 | $128.45 | $128.70 | $122.90 | $123.85 | -3.51% | 3,143,177 |
| Sep 10, 2018 | $127.54 | $128.72 | $126.70 | $128.36 | +1.19% | 1,536,110 |
| Sep 4, 2018 | $126.62 | $127.66 | $124.91 | $126.85 | +0.03% | 1,601,021 |
| Aug 27, 2018 | $127.98 | $129.47 | $126.32 | $126.81 | -0.56% | 1,178,347 |
| Aug 20, 2018 | $125.29 | $127.84 | $124.89 | $127.53 | +1.89% | 1,089,400 |
| Aug 13, 2018 | $124.66 | $125.55 | $121.50 | $125.17 | +0.68% | 1,820,048 |
| Aug 6, 2018 | $124.95 | $127.06 | $123.87 | $124.33 | -0.46% | 1,909,622 |
| Jul 30, 2018 | $122.33 | $125.35 | $121.21 | $124.91 | +2.23% | 2,409,603 |
| Jul 23, 2018 | $114.42 | $124.34 | $111.10 | $122.19 | +6.27% | 3,936,855 |
| Jul 16, 2018 | $114.30 | $115.97 | $111.34 | $114.98 | +0.58% | 1,862,915 |
| Jul 9, 2018 | $112.48 | $114.90 | $111.35 | $114.32 | +1.80% | 1,494,023 |
| Jul 2, 2018 | $107.51 | $112.43 | $107.13 | $112.30 | +3.68% | 1,368,538 |
| Jun 25, 2018 | $108.04 | $110.37 | $106.79 | $108.31 | +0.08% | 1,876,908 |
| Jun 18, 2018 | $107.91 | $108.82 | $106.29 | $108.22 | -0.33% | 1,909,064 |
| Jun 11, 2018 | $111.25 | $111.72 | $106.06 | $108.58 | -2.30% | 3,451,050 |
| Jun 4, 2018 | $108.85 | $111.96 | $108.34 | $111.14 | +2.14% | 1,306,687 |
| May 29, 2018 | $107.67 | $110.00 | $106.72 | $108.81 | +0.75% | 1,578,960 |
| May 21, 2018 | $107.91 | $108.79 | $105.97 | $108.00 | +0.77% | 1,649,278 |
| May 14, 2018 | $106.06 | $107.76 | $104.65 | $107.17 | +1.16% | 2,419,200 |
| May 7, 2018 | $107.45 | $109.91 | $105.21 | $105.94 | -1.25% | 2,447,904 |
| Apr 30, 2018 | $108.46 | $108.91 | $104.49 | $107.28 | -0.75% | 2,401,547 |
| Apr 23, 2018 | $102.36 | $110.00 | $99.27 | $108.09 | +5.54% | 3,214,553 |
| Apr 16, 2018 | $100.00 | $103.73 | $99.83 | $102.42 | +3.10% | 2,792,538 |
| Apr 9, 2018 | $98.62 | $100.58 | $97.03 | $99.34 | +1.04% | 2,734,053 |
| Apr 2, 2018 | $104.06 | $104.14 | $97.27 | $98.32 | -5.83% | 2,745,803 |
| Mar 26, 2018 | $104.21 | $105.72 | $102.72 | $104.41 | +1.39% | 1,712,171 |
| Mar 19, 2018 | $105.40 | $107.92 | $102.78 | $102.98 | -2.31% | 2,359,833 |
| Mar 12, 2018 | $107.81 | $109.04 | $104.57 | $105.41 | -1.92% | 2,456,639 |
| Mar 5, 2018 | $102.20 | $107.54 | $101.79 | $107.47 | +4.87% | 1,773,018 |
| Feb 26, 2018 | $105.21 | $105.62 | $100.61 | $102.48 | -2.39% | 2,363,398 |
| Feb 20, 2018 | $106.61 | $106.93 | $104.15 | $104.99 | -2.12% | 1,389,751 |
| Feb 12, 2018 | $108.07 | $109.25 | $104.15 | $107.26 | -0.55% | 2,910,809 |
| Feb 5, 2018 | $113.44 | $114.02 | $100.50 | $107.85 | -5.62% | 5,148,156 |
| Jan 29, 2018 | $113.07 | $117.58 | $111.35 | $114.27 | +0.82% | 2,557,030 |
| Jan 22, 2018 | $117.29 | $117.53 | $111.49 | $113.34 | -3.79% | 2,210,289 |
| Jan 16, 2018 | $117.34 | $119.12 | $115.19 | $117.80 | +0.72% | 2,012,740 |
| Jan 8, 2018 | $117.89 | $119.21 | $116.76 | $116.96 | -0.83% | 1,332,788 |
| Jan 2, 2018 | $114.46 | $119.00 | $114.20 | $117.94 | +3.77% | 1,209,690 |
| Dec 26, 2017 | $113.21 | $114.96 | $112.49 | $113.65 | +0.12% | 656,810 |
| Dec 18, 2017 | $113.10 | $114.67 | $112.50 | $113.51 | +1.01% | 1,095,502 |
| Dec 11, 2017 | $114.05 | $114.05 | $110.32 | $112.38 | -1.52% | 2,218,254 |
| Dec 4, 2017 | $114.50 | $116.53 | $113.38 | $114.12 | +0.48% | 1,253,291 |
| Nov 27, 2017 | $110.56 | $116.05 | $110.56 | $113.57 | +2.48% | 1,589,568 |
| Nov 20, 2017 | $108.94 | $111.02 | $108.94 | $110.82 | +1.83% | 799,093 |
| Nov 13, 2017 | $108.54 | $110.61 | $106.88 | $108.83 | -0.22% | 1,728,298 |
| Nov 6, 2017 | $110.00 | $110.99 | $108.40 | $109.07 | -0.60% | 1,428,002 |
| Oct 30, 2017 | $110.96 | $111.49 | $109.11 | $109.73 | -1.31% | 1,260,089 |
| Oct 23, 2017 | $103.80 | $112.11 | $103.70 | $111.19 | +7.12% | 2,763,658 |
| Oct 16, 2017 | $99.66 | $103.87 | $99.31 | $103.80 | +4.26% | 1,483,887 |
| Oct 9, 2017 | $102.79 | $102.79 | $98.80 | $99.56 | -3.10% | 1,842,138 |
| Oct 2, 2017 | $100.54 | $103.91 | $100.37 | $102.74 | +2.44% | 2,081,350 |
| Sep 25, 2017 | $98.24 | $101.19 | $97.61 | $100.29 | +2.14% | 1,602,145 |
| Sep 18, 2017 | $97.00 | $99.85 | $96.80 | $98.19 | +1.47% | 2,139,978 |
| Sep 11, 2017 | $96.52 | $96.81 | $94.71 | $96.77 | +0.84% | 2,361,953 |
| Sep 5, 2017 | $94.77 | $96.44 | $93.53 | $95.96 | +1.31% | 1,499,606 |
| Aug 28, 2017 | $95.03 | $95.35 | $93.57 | $94.72 | +0.08% | 1,344,051 |
| Aug 21, 2017 | $92.87 | $95.17 | $92.39 | $94.64 | +2.04% | 1,823,118 |
| Aug 14, 2017 | $95.92 | $97.06 | $92.09 | $92.75 | -2.79% | 1,597,119 |
| Aug 7, 2017 | $98.27 | $99.09 | $94.31 | $95.41 | -3.01% | 2,354,667 |
| Jul 31, 2017 | $98.18 | $98.71 | $97.03 | $98.37 | +0.56% | 2,024,162 |
| Jul 24, 2017 | $100.27 | $100.99 | $95.31 | $97.82 | -2.27% | 4,244,120 |
| Jul 17, 2017 | $97.88 | $100.48 | $97.00 | $100.09 | +2.46% | 2,012,978 |
| Jul 10, 2017 | $96.12 | $98.64 | $95.66 | $97.69 | +1.32% | 1,925,504 |
| Jul 3, 2017 | $95.90 | $97.63 | $95.64 | $96.42 | +1.07% | 1,377,761 |
| Jun 26, 2017 | $94.34 | $96.00 | $93.47 | $95.40 | +1.32% | 3,238,377 |
| Jun 19, 2017 | $96.43 | $96.92 | $93.65 | $94.16 | -1.79% | 3,496,546 |
| Jun 12, 2017 | $99.15 | $100.10 | $94.60 | $95.88 | -2.99% | 4,781,990 |
| Jun 5, 2017 | $100.35 | $101.99 | $97.72 | $98.84 | -1.62% | 2,977,865 |
| May 30, 2017 | $101.86 | $102.64 | $99.88 | $100.47 | -1.56% | 3,529,979 |
| May 22, 2017 | $100.48 | $102.23 | $99.66 | $102.06 | +1.64% | 2,756,308 |
| May 15, 2017 | $102.66 | $103.83 | $98.85 | $100.41 | -1.90% | 3,022,644 |
| May 8, 2017 | $103.21 | $105.24 | $100.78 | $102.35 | -1.16% | 3,700,390 |
| May 1, 2017 | $101.32 | $103.56 | $99.01 | $103.55 | +2.13% | 4,294,925 |
| Apr 24, 2017 | $108.79 | $109.93 | $100.78 | $101.39 | -5.63% | 3,713,222 |
| Apr 17, 2017 | $103.43 | $107.67 | $103.02 | $107.44 | +4.45% | 2,038,040 |
| Apr 10, 2017 | $103.93 | $105.77 | $102.74 | $102.86 | -1.02% | 2,037,925 |
| Apr 3, 2017 | $106.58 | $106.99 | $102.84 | $103.92 | -2.34% | 1,943,119 |
| Mar 27, 2017 | $105.25 | $107.05 | $105.03 | $106.41 | -0.07% | 1,767,496 |
| Mar 20, 2017 | $108.50 | $108.50 | $105.88 | $106.48 | -1.79% | 1,661,406 |
| Mar 13, 2017 | $106.59 | $108.68 | $105.37 | $108.42 | +1.68% | 2,349,571 |
| Mar 6, 2017 | $105.48 | $106.75 | $103.74 | $106.63 | +0.64% | 2,585,789 |
| Feb 27, 2017 | $104.63 | $106.22 | $103.06 | $105.95 | +1.31% | 3,030,962 |
| Feb 21, 2017 | $105.87 | $106.73 | $103.56 | $104.58 | -1.22% | 2,040,699 |
| Feb 13, 2017 | $104.88 | $106.30 | $103.70 | $105.87 | +0.68% | 2,074,515 |
| Feb 6, 2017 | $108.62 | $109.49 | $101.59 | $105.16 | -3.67% | 2,970,269 |
| Jan 30, 2017 | $110.95 | $111.30 | $107.08 | $109.17 | -2.36% | 1,966,719 |
| Jan 23, 2017 | $106.99 | $112.47 | $106.32 | $111.81 | +4.02% | 1,892,174 |
| Jan 17, 2017 | $110.73 | $111.33 | $106.80 | $107.49 | -1.57% | 1,273,719 |
| Jan 9, 2017 | $109.45 | $110.79 | $107.11 | $109.20 | -0.18% | 1,860,859 |
| Jan 3, 2017 | $110.87 | $112.18 | $108.65 | $109.40 | -0.81% | 1,307,883 |
| Dec 27, 2016 | $111.91 | $112.78 | $110.01 | $110.29 | -1.09% | 674,773 |
| Dec 19, 2016 | $112.80 | $114.05 | $110.81 | $111.51 | -0.84% | 1,332,342 |
| Dec 12, 2016 | $113.72 | $115.13 | $112.42 | $112.46 | -1.24% | 2,592,638 |
| Dec 5, 2016 | $112.66 | $115.43 | $111.11 | $113.87 | +1.33% | 1,094,683 |
| Nov 28, 2016 | $115.60 | $116.40 | $111.39 | $112.37 | -3.10% | 2,034,902 |
| Nov 21, 2016 | $112.79 | $116.02 | $112.00 | $115.96 | +3.43% | 1,084,216 |
| Nov 14, 2016 | $112.63 | $114.49 | $111.97 | $112.11 | – | 2,052,327 |
Seasonality
CSL 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 | 0.5% | 1.9% | -0.9% | 4.5% | -0.2% | 1.5% | 5.3% | 1.9% | -3.2% | -0.1% | 7.1% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.6% | 16.1% | -15.5% | 6.5% | -2.6% | 5.2% | -0.8% | -3.4% | -7.0% | 16.8% | ||
| 2025 | 5.6% | -12.3% | -0.1% | 11.4% | 0.4% | -1.8% | -5.0% | 9.1% | -14.8% | -1.2% | -1.8% | 0.6% |
| 2024 | 0.6% | 11.6% | 12.0% | -0.9% | 8.0% | -3.1% | 3.3% | 1.5% | 6.1% | -6.1% | 8.4% | -19.2% |
| 2023 | 6.5% | 3.2% | -12.5% | -4.5% | -1.2% | 20.8% | 8.1% | -4.8% | -1.4% | -2.0% | 10.7% | 11.4% |
| 2022 | -9.9% | 6.5% | 3.6% | 5.5% | -1.7% | -6.2% | 24.1% | 0.1% | -5.2% | -14.8% | 10.5% | -10.4% |
| 2021 | -7.2% | 0.6% | 13.3% | 16.4% | 0.6% | -0.5% | 5.7% | 4.5% | -5.7% | 12.1% | 1.3% | 10.2% |
| 2020 | -3.5% | -6.7% | -13.8% | -3.4% | -0.4% | -0.2% | -0.5% | 10.4% | -6.6% | 1.2% | 17.4% | 7.8% |
| 2019 | 7.2% | 14.6% | -0.4% | 15.3% | -5.5% | 5.3% | 2.7% | 0.9% | 0.4% | 4.6% | 2.8% | 3.8% |
| 2018 | 0.5% | -9.6% | 1.5% | 3.2% | 0.0% | 0.9% | 13.4% | 3.6% | -4.0% | -20.7% | 9.7% | -4.7% |
| 2017 | -1.1% | -5.0% | 3.0% | -4.7% | 0.3% | -5.9% | 2.3% | -2.6% | 5.9% | 9.5% | 5.0% | -1.1% |