Cintas Corp (CTAS) stock
CTASNasdaqMen's & Boys' Furnishgs, Work Clothg, & Allied GarmentsFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 7, 2026Score 19/3048% above fair value
$219.82+1.75 (+0.80%)
Close on Oct 30, 2026Market cap $87.97BP/E 43.4Yield 0.82%
Price history
Cintas share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$219.82
+0.80% on the day
52-week range
$161.16 – $226.69
-3.0% from the high
Change over 52 weeks
+19.5%
From $183.98 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $224.67 | $226.69 | $209.00 | $219.82 | -1.91% | 13,509,141 |
| Oct 19, 2026 | $212.16 | $225.79 | $210.60 | $224.10 | +4.87% | 9,292,834 |
| Oct 12, 2026 | $203.42 | $216.80 | $203.40 | $213.69 | +5.57% | 9,122,204 |
| Oct 5, 2026 | $192.88 | $203.14 | $192.00 | $202.41 | +4.86% | 6,765,219 |
| Sep 28, 2026 | $199.51 | $201.45 | $191.85 | $193.02 | -3.45% | 9,177,323 |
| Sep 21, 2026 | $196.47 | $200.55 | $191.09 | $199.91 | +1.15% | 13,077,459 |
| Sep 14, 2026 | $203.41 | $204.62 | $195.10 | $197.64 | -1.92% | 11,320,966 |
| Sep 8, 2026 | $198.36 | $202.98 | $197.29 | $201.50 | +0.51% | 7,622,412 |
| Aug 31, 2026 | $203.30 | $203.70 | $197.57 | $200.47 | -1.82% | 7,954,067 |
| Aug 24, 2026 | $205.37 | $207.51 | $202.79 | $204.18 | +0.19% | 8,404,110 |
| Aug 17, 2026 | $197.88 | $205.88 | $196.50 | $203.79 | +2.14% | 9,453,019 |
| Aug 10, 2026 | $201.69 | $206.92 | $198.84 | $199.52 | -1.74% | 7,809,942 |
| Aug 3, 2026 | $207.47 | $208.78 | $199.39 | $203.05 | -0.77% | 10,457,647 |
| Jul 27, 2026 | $207.01 | $219.17 | $202.48 | $204.63 | -0.62% | 14,209,364 |
| Jul 20, 2026 | $203.50 | $206.65 | $196.00 | $205.91 | +0.71% | 11,851,284 |
| Jul 13, 2026 | $181.09 | $209.72 | $180.85 | $204.45 | +13.81% | 16,938,759 |
| Jul 6, 2026 | $181.35 | $183.36 | $176.30 | $179.64 | -0.95% | 9,859,224 |
| Jun 29, 2026 | $172.15 | $181.71 | $167.82 | $181.37 | +5.51% | 7,752,442 |
| Jun 22, 2026 | $169.38 | $173.40 | $167.86 | $171.90 | +0.61% | 9,132,569 |
| Jun 15, 2026 | $174.47 | $177.36 | $168.38 | $170.85 | -3.08% | 11,394,869 |
| Jun 8, 2026 | $177.86 | $184.48 | $173.42 | $176.28 | -1.98% | 11,409,324 |
| Jun 1, 2026 | $170.75 | $182.73 | $168.34 | $179.85 | +5.02% | 11,622,092 |
| May 26, 2026 | $172.38 | $173.84 | $168.66 | $171.26 | -0.97% | 10,564,536 |
| May 18, 2026 | $168.35 | $176.00 | $168.35 | $172.93 | +2.74% | 9,043,191 |
| May 11, 2026 | $166.78 | $169.46 | $161.16 | $168.31 | +0.80% | 10,369,799 |
| May 4, 2026 | $168.73 | $172.21 | $165.46 | $166.97 | -1.56% | 10,130,916 |
| Apr 27, 2026 | $175.27 | $176.86 | $169.30 | $169.61 | -3.58% | 9,555,619 |
| Apr 20, 2026 | $178.46 | $180.24 | $173.42 | $175.90 | -1.83% | 8,977,478 |
| Apr 13, 2026 | $174.93 | $180.70 | $173.62 | $179.17 | +2.42% | 9,558,580 |
| Apr 6, 2026 | $173.43 | $176.79 | $168.99 | $174.93 | +0.34% | 10,803,390 |
| Mar 30, 2026 | $167.11 | $175.27 | $166.23 | $174.34 | +5.21% | 12,119,907 |
| Mar 23, 2026 | $181.70 | $186.05 | $165.60 | $165.71 | -7.60% | 14,527,880 |
| Mar 16, 2026 | $194.46 | $195.44 | $177.94 | $179.34 | -7.69% | 13,639,566 |
| Mar 9, 2026 | $203.20 | $203.44 | $191.35 | $194.28 | -4.58% | 14,389,575 |
| Mar 2, 2026 | $200.29 | $209.08 | $196.50 | $203.61 | +1.23% | 10,482,795 |
| Feb 23, 2026 | $199.94 | $203.00 | $196.31 | $201.13 | +0.55% | 10,229,561 |
| Feb 17, 2026 | $193.74 | $200.13 | $193.19 | $200.02 | +3.40% | 5,839,060 |
| Feb 9, 2026 | $196.05 | $202.50 | $192.35 | $193.44 | -1.24% | 10,105,864 |
| Feb 2, 2026 | $190.97 | $196.90 | $186.14 | $195.87 | +2.34% | 11,826,970 |
| Jan 26, 2026 | $192.74 | $194.82 | $188.05 | $191.39 | -0.81% | 7,210,778 |
| Jan 20, 2026 | $193.54 | $197.47 | $192.44 | $192.96 | -1.26% | 7,922,683 |
| Jan 12, 2026 | $192.51 | $197.22 | $190.04 | $195.42 | +1.19% | 9,538,553 |
| Jan 5, 2026 | $184.15 | $194.47 | $183.14 | $193.12 | +4.46% | 8,096,734 |
| Dec 29, 2025 | $191.57 | $192.22 | $184.46 | $184.88 | -3.28% | 4,095,018 |
| Dec 22, 2025 | $186.61 | $193.31 | $186.38 | $191.14 | +1.90% | 4,357,508 |
| Dec 15, 2025 | $189.48 | $196.05 | $186.52 | $187.57 | +0.02% | 18,791,594 |
| Dec 8, 2025 | $186.14 | $189.29 | $182.69 | $187.53 | +0.42% | 8,845,548 |
| Dec 1, 2025 | $185.13 | $187.05 | $183.28 | $186.75 | +0.39% | 7,638,388 |
| Nov 24, 2025 | $184.20 | $186.36 | $181.40 | $186.02 | +0.12% | 8,927,064 |
| Nov 17, 2025 | $186.02 | $186.95 | $180.89 | $185.80 | -0.49% | 12,948,184 |
| Nov 10, 2025 | $183.56 | $189.69 | $182.44 | $186.72 | +0.89% | 11,949,682 |
| Nov 3, 2025 | $183.00 | $186.82 | $180.39 | $185.07 | +0.98% | 11,860,937 |
| Oct 27, 2025 | $190.61 | $191.25 | $182.65 | $183.27 | -3.96% | 10,500,635 |
| Oct 20, 2025 | $188.26 | $197.62 | $188.19 | $190.83 | +1.45% | 11,403,537 |
| Oct 13, 2025 | $187.47 | $189.57 | $183.95 | $188.10 | +0.07% | 10,409,594 |
| Oct 6, 2025 | $202.45 | $202.71 | $187.29 | $187.96 | -7.23% | 10,928,311 |
| Sep 29, 2025 | $205.70 | $205.93 | $201.44 | $202.61 | -0.80% | 8,200,811 |
| Sep 22, 2025 | $199.91 | $204.73 | $192.50 | $204.24 | +2.05% | 12,998,255 |
| Sep 15, 2025 | $202.37 | $202.99 | $198.01 | $200.13 | -1.11% | 11,768,890 |
| Sep 8, 2025 | $204.36 | $205.23 | $199.96 | $202.37 | -1.04% | 9,911,202 |
| Sep 2, 2025 | $207.54 | $208.70 | $203.25 | $204.50 | -2.63% | 7,533,814 |
| Aug 25, 2025 | $214.83 | $215.30 | $206.55 | $210.03 | -2.58% | 13,146,817 |
| Aug 18, 2025 | $216.62 | $219.87 | $214.01 | $215.59 | -0.44% | 8,043,265 |
| Aug 11, 2025 | $225.92 | $226.67 | $216.17 | $216.55 | -4.30% | 6,151,350 |
| Aug 4, 2025 | $220.92 | $226.75 | $220.65 | $226.27 | +2.15% | 6,920,744 |
| Jul 28, 2025 | $222.13 | $225.87 | $219.03 | $221.50 | -0.92% | 6,386,784 |
| Jul 21, 2025 | $221.23 | $224.59 | $218.10 | $223.56 | +0.73% | 6,725,873 |
| Jul 14, 2025 | $215.59 | $225.62 | $209.50 | $221.94 | +3.02% | 9,745,407 |
| Jul 7, 2025 | $219.34 | $220.28 | $214.13 | $215.44 | -1.79% | 5,943,826 |
| Jun 30, 2025 | $220.84 | $225.01 | $214.86 | $219.36 | -0.63% | 6,320,597 |
| Jun 23, 2025 | $220.02 | $223.26 | $218.09 | $220.75 | +0.96% | 6,658,972 |
| Jun 16, 2025 | $223.53 | $224.84 | $217.80 | $218.65 | -1.50% | 6,659,198 |
| Jun 9, 2025 | $226.94 | $227.17 | $219.82 | $221.98 | -2.49% | 7,495,981 |
| Jun 2, 2025 | $225.00 | $229.24 | $223.65 | $227.66 | +0.51% | 6,125,533 |
| May 26, 2025 | $220.00 | $227.80 | $219.01 | $226.50 | +1.89% | 7,263,018 |
| May 19, 2025 | $220.85 | $223.30 | $218.90 | $222.29 | +0.65% | 6,342,345 |
| May 12, 2025 | $218.01 | $220.93 | $212.67 | $220.85 | +2.85% | 7,446,986 |
| May 5, 2025 | $211.00 | $218.20 | $209.86 | $214.74 | +1.51% | 6,897,885 |
| Apr 28, 2025 | $208.23 | $214.18 | $205.60 | $211.55 | +1.51% | 7,963,135 |
| Apr 21, 2025 | $204.49 | $210.35 | $197.31 | $208.40 | +1.28% | 7,436,882 |
| Apr 14, 2025 | $206.72 | $211.92 | $202.94 | $205.76 | -0.14% | 7,707,020 |
| Apr 7, 2025 | $187.62 | $207.72 | $184.61 | $206.04 | +8.25% | 18,143,971 |
| Mar 31, 2025 | $203.85 | $209.40 | $190.14 | $190.33 | -6.34% | 12,061,421 |
| Mar 24, 2025 | $191.92 | $212.70 | $191.28 | $203.22 | +6.30% | 11,840,641 |
| Mar 17, 2025 | $191.94 | $196.83 | $189.91 | $191.17 | -0.87% | 8,817,568 |
| Mar 10, 2025 | $201.88 | $205.65 | $189.37 | $192.84 | -5.03% | 9,170,616 |
| Mar 3, 2025 | $206.86 | $210.16 | $198.34 | $203.06 | -2.14% | 8,382,006 |
| Feb 24, 2025 | $204.62 | $207.67 | $202.24 | $207.50 | +1.50% | 8,867,502 |
| Feb 18, 2025 | $202.72 | $208.66 | $201.62 | $204.43 | +0.10% | 7,357,369 |
| Feb 10, 2025 | $203.55 | $207.22 | $201.87 | $204.22 | +1.07% | 6,268,753 |
| Feb 3, 2025 | $202.42 | $205.63 | $198.59 | $202.06 | +0.74% | 8,709,062 |
| Jan 27, 2025 | $195.50 | $203.12 | $195.22 | $200.57 | +1.61% | 7,150,793 |
| Jan 21, 2025 | $198.96 | $202.32 | $196.94 | $197.39 | -0.46% | 5,804,163 |
| Jan 13, 2025 | $188.60 | $201.31 | $187.67 | $198.31 | +4.76% | 7,731,291 |
| Jan 6, 2025 | $185.65 | $194.24 | $184.08 | $189.30 | +1.86% | 11,745,455 |
| Dec 30, 2024 | $182.56 | $186.46 | $180.78 | $185.85 | +1.35% | 7,768,325 |
| Dec 23, 2024 | $187.13 | $188.39 | $182.14 | $183.37 | -1.91% | 6,671,244 |
| Dec 16, 2024 | $211.40 | $213.89 | $181.15 | $186.94 | -11.50% | 22,265,308 |
| Dec 9, 2024 | $220.15 | $221.29 | $206.34 | $211.22 | -5.58% | 10,359,987 |
| Dec 2, 2024 | $225.42 | $225.79 | $220.30 | $223.71 | -0.92% | 7,196,434 |
| Nov 25, 2024 | $222.69 | $228.12 | $221.50 | $225.79 | +1.82% | 6,364,351 |
| Nov 18, 2024 | $215.32 | $222.77 | $214.50 | $221.76 | +3.05% | 6,333,675 |
| Nov 11, 2024 | $225.72 | $227.36 | $213.89 | $215.20 | -4.66% | 6,470,688 |
| Nov 4, 2024 | $205.24 | $227.24 | $205.01 | $225.72 | +9.78% | 7,178,098 |
| Oct 28, 2024 | $208.54 | $209.84 | $204.88 | $205.62 | -0.86% | 5,398,793 |
| Oct 21, 2024 | $212.90 | $213.55 | $207.20 | $207.41 | -3.09% | 4,857,800 |
| Oct 14, 2024 | $208.52 | $215.37 | $208.25 | $214.02 | +2.87% | 5,809,524 |
| Oct 7, 2024 | $203.00 | $209.31 | $202.80 | $208.05 | +1.53% | 5,652,513 |
| Sep 30, 2024 | $203.48 | $206.18 | $202.18 | $204.91 | +1.27% | 7,590,365 |
| Sep 23, 2024 | $204.45 | $211.57 | $202.30 | $202.35 | -0.89% | 9,261,872 |
| Sep 16, 2024 | $208.05 | $208.69 | $201.04 | $204.16 | -1.74% | 8,049,709 |
| Sep 9, 2024 | $196.42 | $209.12 | $196.42 | $207.77 | +6.29% | 6,975,548 |
| Sep 3, 2024 | $201.28 | $203.00 | $194.72 | $195.48 | -2.88% | 5,465,032 |
| Aug 26, 2024 | $197.62 | $202.00 | $196.86 | $201.28 | +2.11% | 6,258,712 |
| Aug 19, 2024 | $191.22 | $197.91 | $191.22 | $197.13 | +3.09% | 7,437,832 |
| Aug 12, 2024 | $187.92 | $193.19 | $187.49 | $191.22 | +1.22% | 6,054,420 |
| Aug 5, 2024 | $191.24 | $191.24 | $183.92 | $188.91 | -0.15% | 7,297,356 |
| Jul 29, 2024 | $190.77 | $193.49 | $186.06 | $189.19 | -0.61% | 8,567,988 |
| Jul 22, 2024 | $191.41 | $193.25 | $187.89 | $190.35 | +0.37% | 8,794,356 |
| Jul 15, 2024 | $180.35 | $193.44 | $178.42 | $189.64 | +5.10% | 10,927,120 |
| Jul 8, 2024 | $178.21 | $181.50 | $176.60 | $180.44 | +1.41% | 5,939,312 |
| Jul 1, 2024 | $176.07 | $178.23 | $172.20 | $177.93 | +1.64% | 5,165,868 |
| Jun 24, 2024 | $177.25 | $180.00 | $173.57 | $175.07 | -1.16% | 16,194,060 |
| Jun 17, 2024 | $173.75 | $178.42 | $172.67 | $177.13 | +1.84% | 7,419,492 |
| Jun 10, 2024 | $169.46 | $174.05 | $169.46 | $173.92 | +1.98% | 4,973,476 |
| Jun 3, 2024 | $170.30 | $172.29 | $167.71 | $170.54 | +0.62% | 6,216,388 |
| May 28, 2024 | $170.01 | $170.46 | $164.93 | $169.49 | -0.71% | 8,130,160 |
| May 20, 2024 | $173.00 | $176.44 | $170.28 | $170.70 | -1.35% | 6,668,668 |
| May 13, 2024 | $175.75 | $175.76 | $171.12 | $173.04 | -1.16% | 5,923,492 |
| May 6, 2024 | $169.24 | $175.67 | $169.24 | $175.07 | +3.89% | 6,613,400 |
| Apr 29, 2024 | $165.84 | $168.96 | $162.16 | $168.51 | +1.17% | 7,228,992 |
| Apr 22, 2024 | $166.67 | $167.42 | $164.63 | $166.56 | +0.75% | 9,041,880 |
| Apr 15, 2024 | $169.67 | $169.69 | $164.75 | $165.32 | -1.07% | 6,801,728 |
| Apr 8, 2024 | $168.42 | $170.54 | $166.43 | $167.10 | -0.78% | 6,186,340 |
| Apr 1, 2024 | $171.41 | $172.37 | $165.83 | $168.42 | -1.94% | 8,524,272 |
| Mar 25, 2024 | $159.94 | $176.21 | $158.10 | $171.76 | +7.45% | 9,298,208 |
| Mar 18, 2024 | $157.80 | $161.24 | $155.89 | $159.85 | +1.91% | 6,348,144 |
| Mar 11, 2024 | $156.86 | $157.83 | $154.16 | $156.85 | +0.32% | 7,789,532 |
| Mar 4, 2024 | $157.37 | $158.01 | $155.29 | $156.34 | -0.48% | 5,758,756 |
| Feb 26, 2024 | $158.05 | $159.09 | $154.98 | $157.09 | -0.75% | 6,519,016 |
| Feb 20, 2024 | $153.67 | $158.58 | $152.77 | $158.28 | +3.00% | 5,001,272 |
| Feb 12, 2024 | $154.25 | $155.48 | $150.70 | $153.67 | -0.58% | 6,934,444 |
| Feb 5, 2024 | $154.22 | $156.55 | $152.79 | $154.56 | -0.17% | 6,694,968 |
| Jan 29, 2024 | $148.87 | $155.66 | $148.87 | $154.83 | +3.59% | 7,890,700 |
| Jan 22, 2024 | $150.82 | $151.78 | $148.75 | $149.45 | -0.21% | 4,969,932 |
| Jan 16, 2024 | $147.80 | $150.15 | $146.29 | $149.76 | +1.02% | 4,682,952 |
| Jan 8, 2024 | $144.51 | $148.34 | $143.98 | $148.25 | +2.73% | 5,528,984 |
| Jan 2, 2024 | $150.22 | $150.89 | $143.64 | $144.32 | -4.21% | 5,539,348 |
| Dec 26, 2023 | $149.24 | $151.95 | $148.95 | $150.67 | +1.25% | 4,665,148 |
| Dec 18, 2023 | $141.50 | $149.44 | $138.39 | $148.81 | +6.54% | 9,578,860 |
| Dec 11, 2023 | $139.12 | $144.15 | $138.71 | $139.68 | +0.97% | 11,510,812 |
| Dec 4, 2023 | $138.27 | $139.45 | $136.87 | $138.33 | -0.88% | 7,254,132 |
| Nov 27, 2023 | $138.87 | $139.99 | $136.89 | $139.56 | +0.60% | 5,990,020 |
| Nov 20, 2023 | $137.01 | $139.75 | $136.50 | $138.73 | +1.26% | 3,509,540 |
| Nov 13, 2023 | $133.23 | $139.27 | $132.65 | $136.99 | +2.72% | 7,972,012 |
| Nov 6, 2023 | $130.15 | $133.52 | $128.92 | $133.37 | +2.90% | 6,913,100 |
| Oct 30, 2023 | $125.00 | $130.24 | $124.07 | $129.61 | +4.44% | 7,005,744 |
| Oct 23, 2023 | $124.72 | $127.04 | $123.65 | $124.10 | -0.36% | 7,686,240 |
| Oct 16, 2023 | $129.46 | $130.24 | $124.29 | $124.55 | -2.82% | 6,320,896 |
| Oct 9, 2023 | $122.88 | $131.34 | $122.60 | $128.16 | +3.93% | 8,031,516 |
| Oct 2, 2023 | $120.20 | $123.84 | $119.69 | $123.32 | +2.55% | 8,988,448 |
| Sep 25, 2023 | $125.72 | $126.44 | $118.69 | $120.25 | -4.70% | 11,841,536 |
| Sep 18, 2023 | $128.61 | $130.57 | $126.05 | $126.19 | -2.01% | 6,071,988 |
| Sep 11, 2023 | $123.70 | $131.19 | $123.67 | $128.77 | +4.03% | 9,834,940 |
| Sep 5, 2023 | $125.84 | $126.15 | $123.45 | $123.78 | -2.00% | 4,206,768 |
| Aug 28, 2023 | $124.16 | $127.14 | $123.93 | $126.32 | +1.86% | 5,944,624 |
| Aug 21, 2023 | $121.40 | $124.30 | $120.62 | $124.00 | +2.18% | 5,049,492 |
| Aug 14, 2023 | $122.30 | $124.27 | $120.37 | $121.36 | -0.93% | 7,589,344 |
| Aug 7, 2023 | $123.25 | $124.30 | $121.68 | $122.50 | -0.02% | 5,584,060 |
| Jul 31, 2023 | $125.98 | $126.45 | $122.40 | $122.52 | -2.50% | 7,133,120 |
| Jul 24, 2023 | $126.22 | $129.68 | $125.23 | $125.66 | -0.94% | 9,408,628 |
| Jul 17, 2023 | $124.19 | $128.58 | $123.23 | $126.86 | +2.23% | 15,056,144 |
| Jul 10, 2023 | $120.60 | $124.69 | $120.26 | $124.09 | +3.36% | 11,449,440 |
| Jul 3, 2023 | $122.74 | $123.38 | $119.97 | $120.06 | -3.39% | 6,070,836 |
| Jun 26, 2023 | $120.40 | $124.49 | $120.18 | $124.27 | +3.00% | 6,415,348 |
| Jun 20, 2023 | $122.06 | $122.54 | $119.57 | $120.65 | -1.78% | 6,603,680 |
| Jun 12, 2023 | $120.11 | $124.43 | $119.89 | $122.84 | +2.28% | 7,255,196 |
| Jun 5, 2023 | $120.69 | $121.57 | $118.75 | $120.11 | -0.23% | 6,470,724 |
| May 30, 2023 | $117.58 | $120.52 | $116.40 | $120.39 | +2.74% | 7,744,424 |
| May 22, 2023 | $118.28 | $119.07 | $114.50 | $117.18 | -0.37% | 5,672,020 |
| May 15, 2023 | $118.59 | $119.21 | $115.00 | $117.62 | -0.82% | 5,561,608 |
| May 8, 2023 | $116.31 | $119.60 | $114.14 | $118.59 | +1.71% | 7,076,212 |
| May 1, 2023 | $113.68 | $116.97 | $113.68 | $116.59 | +2.33% | 6,207,636 |
| Apr 24, 2023 | $115.16 | $115.40 | $109.65 | $113.94 | -0.89% | 6,984,912 |
| Apr 17, 2023 | $115.36 | $116.88 | $112.88 | $114.97 | +0.27% | 5,960,228 |
| Apr 10, 2023 | $112.35 | $115.28 | $111.77 | $114.65 | +1.52% | 6,302,020 |
| Apr 3, 2023 | $114.93 | $115.50 | $112.39 | $112.93 | -2.37% | 4,996,552 |
| Mar 27, 2023 | $109.41 | $117.26 | $109.14 | $115.67 | +6.03% | 10,110,492 |
| Mar 20, 2023 | $108.69 | $111.42 | $107.17 | $109.09 | +0.84% | 6,756,428 |
| Mar 13, 2023 | $106.42 | $110.75 | $106.25 | $108.18 | +1.03% | 8,228,620 |
| Mar 6, 2023 | $110.30 | $111.50 | $106.73 | $107.08 | -3.07% | 5,355,516 |
| Feb 27, 2023 | $109.72 | $110.99 | $106.72 | $110.46 | +1.57% | 6,749,304 |
| Feb 21, 2023 | $110.50 | $110.62 | $107.34 | $108.76 | -2.04% | 4,544,740 |
| Feb 13, 2023 | $110.93 | $112.12 | $109.12 | $111.03 | +0.28% | 5,905,040 |
| Feb 6, 2023 | $109.92 | $111.25 | $107.89 | $110.72 | +0.10% | 6,568,192 |
| Jan 30, 2023 | $109.22 | $112.26 | $108.52 | $110.61 | +1.18% | 8,011,952 |
| Jan 23, 2023 | $109.19 | $110.37 | $107.74 | $109.32 | +0.16% | 5,222,200 |
| Jan 17, 2023 | $111.95 | $113.37 | $105.77 | $109.14 | -2.76% | 6,296,728 |
| Jan 9, 2023 | $110.62 | $113.55 | $109.58 | $112.23 | +1.58% | 7,912,592 |
| Jan 3, 2023 | $113.48 | $113.73 | $107.87 | $110.49 | -2.14% | 6,192,792 |
| Dec 27, 2022 | $114.78 | $116.16 | $111.47 | $112.91 | -1.23% | 4,593,744 |
| Dec 19, 2022 | $111.09 | $116.17 | $110.20 | $114.31 | +2.69% | 7,783,344 |
| Dec 12, 2022 | $113.80 | $117.56 | $109.89 | $111.32 | -1.80% | 10,430,324 |
| Dec 5, 2022 | $114.56 | $114.94 | $112.39 | $113.37 | -1.96% | 6,353,356 |
| Nov 28, 2022 | $114.38 | $115.93 | $111.56 | $115.63 | +1.37% | 8,019,668 |
| Nov 21, 2022 | $112.85 | $114.73 | $112.11 | $114.07 | +1.54% | 3,928,440 |
| Nov 14, 2022 | $110.63 | $113.10 | $109.54 | $112.34 | +1.24% | 6,638,912 |
| Nov 7, 2022 | $103.94 | $112.63 | $102.80 | $110.97 | +8.09% | 10,297,200 |
| Oct 31, 2022 | $106.04 | $108.37 | $101.41 | $102.66 | -3.98% | 8,898,120 |
| Oct 24, 2022 | $101.15 | $107.00 | $99.89 | $106.91 | +6.93% | 7,241,908 |
| Oct 17, 2022 | $97.24 | $101.10 | $97.24 | $99.99 | +4.87% | 7,711,484 |
| Oct 10, 2022 | $99.94 | $100.55 | $92.73 | $95.34 | -4.28% | 8,974,336 |
| Oct 3, 2022 | $98.17 | $103.82 | $97.69 | $99.60 | +2.63% | 10,109,820 |
| Sep 26, 2022 | $97.09 | $99.77 | $95.25 | $97.05 | -0.44% | 11,068,072 |
| Sep 19, 2022 | $100.65 | $102.70 | $96.26 | $97.47 | -3.57% | 8,138,172 |
| Sep 12, 2022 | $108.17 | $108.41 | $97.98 | $101.08 | -6.26% | 12,383,216 |
| Sep 6, 2022 | $101.72 | $108.81 | $101.72 | $107.84 | +6.30% | 6,756,836 |
| Aug 29, 2022 | $104.21 | $104.96 | $100.51 | $101.45 | -3.39% | 7,468,184 |
| Aug 22, 2022 | $108.15 | $108.62 | $104.86 | $105.01 | -3.78% | 6,255,736 |
| Aug 15, 2022 | $107.82 | $110.44 | $107.82 | $109.13 | +0.53% | 5,785,428 |
| Aug 8, 2022 | $106.59 | $108.76 | $105.70 | $108.56 | +2.51% | 6,477,508 |
| Aug 1, 2022 | $105.71 | $107.29 | $104.54 | $105.90 | -0.44% | 6,932,140 |
| Jul 25, 2022 | $99.50 | $106.65 | $98.39 | $106.37 | +7.25% | 7,872,336 |
| Jul 18, 2022 | $97.52 | $100.75 | $94.50 | $99.18 | +2.18% | 9,805,012 |
| Jul 11, 2022 | $95.16 | $98.33 | $91.41 | $97.07 | +1.89% | 11,275,276 |
| Jul 5, 2022 | $93.40 | $95.64 | $90.90 | $95.27 | +1.16% | 6,617,676 |
| Jun 27, 2022 | $94.90 | $96.00 | $91.89 | $94.18 | -0.65% | 6,627,596 |
| Jun 21, 2022 | $87.70 | $94.89 | $87.65 | $94.80 | +9.16% | 9,548,792 |
| Jun 13, 2022 | $91.80 | $92.11 | $85.97 | $86.84 | -7.31% | 15,706,400 |
| Jun 6, 2022 | $99.92 | $101.38 | $93.68 | $93.69 | -5.39% | 8,000,476 |
| May 31, 2022 | $98.39 | $100.04 | $97.34 | $99.02 | -0.21% | 10,656,304 |
| May 23, 2022 | $91.36 | $99.38 | $91.01 | $99.23 | +9.16% | 9,951,736 |
| May 16, 2022 | $93.58 | $95.91 | $88.00 | $90.91 | -3.28% | 10,383,260 |
| May 9, 2022 | $94.82 | $95.64 | $90.55 | $93.99 | -2.08% | 10,641,756 |
| May 2, 2022 | $99.55 | $100.68 | $94.34 | $95.99 | -3.35% | 10,296,380 |
| Apr 25, 2022 | $102.03 | $103.14 | $99.03 | $99.32 | -2.63% | 10,974,992 |
| Apr 18, 2022 | $102.93 | $106.54 | $101.81 | $102.00 | -1.37% | 7,266,864 |
| Apr 11, 2022 | $106.82 | $107.11 | $103.23 | $103.42 | -3.60% | 6,564,036 |
| Apr 4, 2022 | $106.02 | $109.16 | $105.83 | $107.28 | +1.24% | 7,962,640 |
| Mar 28, 2022 | $103.00 | $108.86 | $102.95 | $105.97 | +2.55% | 10,679,992 |
| Mar 21, 2022 | $99.48 | $103.44 | $96.64 | $103.33 | +3.23% | 14,848,496 |
| Mar 14, 2022 | $94.74 | $100.66 | $92.82 | $100.09 | +8.41% | 8,249,824 |
| Mar 7, 2022 | $94.64 | $95.03 | $90.85 | $92.33 | -2.55% | 10,544,880 |
| Feb 28, 2022 | $93.20 | $96.13 | $92.19 | $94.74 | +0.43% | 8,331,840 |
| Feb 22, 2022 | $93.14 | $94.60 | $89.15 | $94.33 | +1.55% | 9,373,436 |
| Feb 14, 2022 | $94.00 | $94.92 | $92.10 | $92.89 | -1.05% | 10,626,312 |
| Feb 7, 2022 | $95.66 | $98.17 | $93.67 | $93.88 | -1.64% | 7,615,816 |
| Jan 31, 2022 | $96.22 | $98.33 | $95.06 | $95.45 | -1.16% | 10,983,584 |
| Jan 24, 2022 | $93.74 | $98.09 | $92.92 | $96.58 | +1.79% | 14,825,568 |
| Jan 18, 2022 | $97.91 | $98.87 | $94.80 | $94.88 | -4.51% | 10,250,048 |
| Jan 10, 2022 | $98.65 | $102.50 | $97.68 | $99.36 | +0.01% | 11,847,248 |
| Jan 3, 2022 | $110.59 | $110.67 | $99.35 | $99.36 | -10.32% | 13,661,072 |
| Dec 27, 2021 | $109.56 | $111.94 | $108.52 | $110.79 | +1.88% | 5,499,764 |
| Dec 20, 2021 | $107.90 | $110.62 | $105.30 | $108.75 | -0.80% | 11,458,996 |
| Dec 13, 2021 | $114.50 | $115.36 | $109.32 | $109.63 | -4.35% | 12,073,600 |
| Dec 6, 2021 | $108.58 | $114.80 | $107.77 | $114.61 | +7.30% | 8,486,844 |
| Nov 29, 2021 | $108.45 | $110.14 | $104.29 | $106.82 | -0.24% | 12,520,104 |
| Nov 22, 2021 | $111.65 | $113.19 | $106.47 | $107.07 | -3.98% | 5,176,260 |
| Nov 15, 2021 | $109.82 | $112.30 | $108.98 | $111.51 | +1.70% | 4,684,456 |
| Nov 8, 2021 | $110.97 | $111.43 | $108.07 | $109.65 | -0.76% | 5,800,168 |
| Nov 1, 2021 | $108.65 | $112.25 | $107.15 | $110.49 | +2.04% | 5,468,716 |
| Oct 25, 2021 | $106.60 | $109.09 | $105.20 | $108.28 | +1.47% | 5,664,468 |
| Oct 18, 2021 | $103.70 | $107.24 | $103.38 | $106.71 | +2.60% | 5,082,272 |
| Oct 11, 2021 | $100.74 | $104.92 | $100.49 | $104.01 | +3.28% | 6,488,716 |
| Oct 4, 2021 | $97.50 | $101.10 | $95.58 | $100.70 | +4.00% | 7,915,476 |
| Sep 27, 2021 | $99.85 | $100.95 | $94.33 | $96.83 | -3.52% | 8,982,296 |
| Sep 20, 2021 | $97.30 | $100.71 | $96.82 | $100.37 | +2.19% | 6,605,460 |
| Sep 13, 2021 | $101.87 | $102.45 | $97.95 | $98.22 | -2.69% | 13,572,408 |
| Sep 7, 2021 | $98.56 | $102.32 | $97.57 | $100.93 | +1.81% | 4,819,980 |
| Aug 30, 2021 | $97.86 | $99.79 | $97.43 | $99.13 | +1.24% | 5,869,348 |
| Aug 23, 2021 | $98.19 | $98.75 | $97.03 | $97.92 | -0.03% | 4,202,552 |
| Aug 16, 2021 | $97.17 | $98.75 | $96.49 | $97.95 | +0.62% | 8,773,916 |
| Aug 9, 2021 | $97.81 | $98.48 | $96.14 | $97.35 | -0.48% | 5,331,952 |
| Aug 2, 2021 | $98.17 | $99.07 | $96.52 | $97.83 | -0.73% | 9,343,364 |
| Jul 26, 2021 | $98.42 | $99.10 | $95.73 | $98.55 | -0.29% | 7,778,732 |
| Jul 19, 2021 | $95.75 | $98.96 | $93.83 | $98.84 | +2.36% | 9,009,352 |
| Jul 12, 2021 | $96.83 | $98.06 | $91.26 | $96.56 | -0.54% | 17,533,696 |
| Jul 6, 2021 | $96.00 | $97.56 | $94.48 | $97.08 | +1.26% | 5,556,948 |
| Jun 28, 2021 | $94.80 | $96.17 | $94.38 | $95.88 | +1.39% | 7,822,932 |
| Jun 21, 2021 | $89.34 | $94.89 | $88.90 | $94.57 | +6.59% | 10,152,768 |
| Jun 14, 2021 | $87.93 | $91.10 | $87.55 | $88.72 | +0.57% | 8,780,232 |
| Jun 7, 2021 | $88.00 | $88.32 | $86.33 | $88.21 | +0.18% | 6,192,628 |
| Jun 1, 2021 | $89.08 | $89.87 | $86.72 | $88.05 | -0.38% | 5,564,816 |
| May 24, 2021 | $87.91 | $89.50 | $87.55 | $88.39 | +1.47% | 8,118,868 |
| May 17, 2021 | $88.48 | $89.50 | $84.50 | $87.11 | -2.69% | 8,258,352 |
| May 10, 2021 | $90.02 | $91.10 | $85.75 | $89.52 | -0.72% | 8,435,804 |
| May 3, 2021 | $87.16 | $90.73 | $86.76 | $90.17 | +4.50% | 8,091,332 |
| Apr 26, 2021 | $88.52 | $88.91 | $85.53 | $86.29 | -2.43% | 5,881,364 |
| Apr 19, 2021 | $87.23 | $88.91 | $84.80 | $88.43 | +0.91% | 6,630,636 |
| Apr 12, 2021 | $88.27 | $89.28 | $87.17 | $87.63 | -0.56% | 6,072,156 |
| Apr 5, 2021 | $87.50 | $88.88 | $86.23 | $88.12 | +1.20% | 7,367,964 |
| Mar 29, 2021 | $86.06 | $87.76 | $83.65 | $87.08 | +0.49% | 5,827,188 |
| Mar 22, 2021 | $83.58 | $86.78 | $82.14 | $86.65 | +4.07% | 7,138,768 |
| Mar 15, 2021 | $89.50 | $89.97 | $83.24 | $83.26 | -7.04% | 11,112,036 |
| Mar 8, 2021 | $85.33 | $90.86 | $84.50 | $89.57 | +5.58% | 9,592,812 |
| Mar 1, 2021 | $82.33 | $86.97 | $80.35 | $84.84 | +4.63% | 11,194,728 |
| Feb 22, 2021 | $85.75 | $85.91 | $80.94 | $81.09 | -5.58% | 9,306,392 |
| Feb 16, 2021 | $86.48 | $87.49 | $83.42 | $85.87 | +0.31% | 5,957,768 |
| Feb 8, 2021 | $86.39 | $88.44 | $84.83 | $85.61 | -0.74% | 6,889,688 |
| Feb 1, 2021 | $80.16 | $86.42 | $80.00 | $86.25 | +8.44% | 9,266,676 |
| Jan 25, 2021 | $80.59 | $82.84 | $78.66 | $79.53 | -1.96% | 11,158,908 |
| Jan 19, 2021 | $81.42 | $84.15 | $79.86 | $81.12 | -0.49% | 7,716,216 |
| Jan 11, 2021 | $87.16 | $87.83 | $80.40 | $81.52 | -6.88% | 10,768,360 |
| Jan 4, 2021 | $88.49 | $89.61 | $84.61 | $87.54 | -0.94% | 11,487,428 |
| Dec 28, 2020 | $85.54 | $89.55 | $85.54 | $88.37 | +4.45% | 7,538,320 |
| Dec 21, 2020 | $87.68 | $88.74 | $83.53 | $84.60 | -4.50% | 8,135,644 |
| Dec 14, 2020 | $87.55 | $88.88 | $86.38 | $88.59 | +1.50% | 9,737,316 |
| Dec 7, 2020 | $90.14 | $91.00 | $86.11 | $87.28 | -3.95% | 7,963,164 |
| Nov 30, 2020 | $90.44 | $91.70 | $88.53 | $90.87 | +0.66% | 9,417,740 |
| Nov 23, 2020 | $90.98 | $91.28 | $89.01 | $90.27 | -0.21% | 4,105,044 |
| Nov 16, 2020 | $89.00 | $92.30 | $89.00 | $90.46 | +1.64% | 6,071,848 |
| Nov 9, 2020 | $90.00 | $92.03 | $87.02 | $89.00 | +4.42% | 9,950,296 |
| Nov 2, 2020 | $80.41 | $87.30 | $79.02 | $85.23 | +8.39% | 7,785,940 |
| Oct 26, 2020 | $83.52 | $83.75 | $77.92 | $78.64 | -6.96% | 9,479,228 |
| Oct 19, 2020 | $87.02 | $87.52 | $83.49 | $84.52 | -2.96% | 6,939,800 |
| Oct 12, 2020 | $84.74 | $89.67 | $84.74 | $87.10 | +2.61% | 8,473,080 |
| Oct 5, 2020 | $84.57 | $85.65 | $81.05 | $84.88 | +1.34% | 7,649,912 |
| Sep 28, 2020 | $82.50 | $86.04 | $81.94 | $83.76 | +2.41% | 9,486,560 |
| Sep 21, 2020 | $78.38 | $84.99 | $76.91 | $81.79 | +2.80% | 11,756,272 |
| Sep 14, 2020 | $81.09 | $83.22 | $79.25 | $79.57 | -0.84% | 11,392,468 |
| Sep 8, 2020 | $82.22 | $82.22 | $78.71 | $80.24 | -3.07% | 7,616,580 |
| Aug 31, 2020 | $83.31 | $86.24 | $81.37 | $82.78 | -0.83% | 8,606,708 |
| Aug 24, 2020 | $80.96 | $83.65 | $80.51 | $83.47 | +4.21% | 5,608,812 |
| Aug 17, 2020 | $79.62 | $80.54 | $78.83 | $80.10 | +1.25% | 5,820,140 |
| Aug 10, 2020 | $77.61 | $81.10 | $77.40 | $79.11 | +2.07% | 8,747,224 |
| Aug 3, 2020 | $75.43 | $77.60 | $74.26 | $77.50 | +2.70% | 9,408,232 |
| Jul 27, 2020 | $75.66 | $76.64 | $73.33 | $75.47 | -0.24% | 12,040,600 |
| Jul 20, 2020 | $69.98 | $77.75 | $69.18 | $75.65 | +8.05% | 12,300,656 |
| Jul 13, 2020 | $67.45 | $70.16 | $65.41 | $70.02 | +4.94% | 8,174,804 |
| Jul 6, 2020 | $68.85 | $69.25 | $65.45 | $66.72 | -1.39% | 8,185,540 |
| Jun 29, 2020 | $64.49 | $69.12 | $63.84 | $67.66 | +5.52% | 8,950,328 |
| Jun 22, 2020 | $66.69 | $68.66 | $63.52 | $64.13 | -5.06% | 12,800,512 |
| Jun 15, 2020 | $64.65 | $70.64 | $64.33 | $67.54 | +1.49% | 11,088,128 |
| Jun 8, 2020 | $72.50 | $73.03 | $65.12 | $66.55 | -7.09% | 13,697,856 |
| Jun 1, 2020 | $62.13 | $71.65 | $61.78 | $71.63 | +15.54% | 14,666,160 |
| May 26, 2020 | $62.28 | $64.24 | $60.77 | $61.99 | +3.04% | 13,342,152 |
| May 18, 2020 | $58.03 | $61.43 | $58.03 | $60.16 | +5.82% | 15,955,436 |
| May 11, 2020 | $53.94 | $57.67 | $49.28 | $56.86 | +4.22% | 25,635,280 |
| May 4, 2020 | $52.33 | $54.75 | $51.60 | $54.55 | +3.02% | 10,022,076 |
| Apr 27, 2020 | $50.42 | $58.03 | $50.00 | $52.95 | +5.81% | 17,987,968 |
| Apr 20, 2020 | $50.01 | $50.89 | $47.00 | $50.05 | -1.95% | 15,438,116 |
| Apr 13, 2020 | $49.69 | $51.19 | $46.53 | $51.04 | +2.73% | 16,389,092 |
| Apr 6, 2020 | $42.25 | $51.79 | $42.07 | $49.69 | +21.01% | 19,327,472 |
| Mar 30, 2020 | $45.48 | $45.90 | $39.72 | $41.06 | -9.55% | 24,987,352 |
| Mar 23, 2020 | $44.31 | $50.14 | $38.58 | $45.39 | +3.70% | 29,732,028 |
| Mar 16, 2020 | $49.39 | $52.66 | $40.10 | $43.77 | -28.12% | 38,152,584 |
| Mar 9, 2020 | $64.74 | $67.23 | $53.56 | $60.90 | -10.55% | 23,545,204 |
| Mar 2, 2020 | $66.52 | $71.66 | $65.90 | $68.08 | +2.09% | 16,492,032 |
| Feb 24, 2020 | $71.41 | $72.58 | $63.75 | $66.69 | -9.07% | 18,000,456 |
| Feb 18, 2020 | $75.23 | $76.20 | $73.06 | $73.34 | -2.50% | 7,071,920 |
| Feb 10, 2020 | $72.90 | $75.31 | $72.30 | $75.22 | +3.19% | 7,084,756 |
| Feb 3, 2020 | $70.10 | $73.69 | $69.83 | $72.90 | +4.52% | 9,564,624 |
| Jan 27, 2020 | $69.51 | $71.16 | $68.70 | $69.74 | -1.58% | 9,455,884 |
| Jan 21, 2020 | $71.05 | $71.92 | $70.30 | $70.86 | -0.28% | 5,449,756 |
| Jan 13, 2020 | $69.96 | $71.94 | $69.87 | $71.06 | +1.93% | 8,500,900 |
| Jan 6, 2020 | $67.03 | $70.72 | $66.70 | $69.71 | +3.44% | 10,523,328 |
| Dec 30, 2019 | $67.26 | $68.00 | $66.56 | $67.39 | +0.21% | 6,687,432 |
| Dec 23, 2019 | $67.69 | $68.03 | $66.61 | $67.25 | -0.92% | 5,301,352 |
| Dec 16, 2019 | $66.53 | $68.69 | $64.53 | $67.88 | +3.70% | 20,768,964 |
| Dec 9, 2019 | $64.11 | $65.65 | $63.41 | $65.45 | +2.18% | 9,829,300 |
| Dec 2, 2019 | $64.09 | $64.94 | $63.36 | $64.06 | -0.33% | 9,722,736 |
| Nov 25, 2019 | $63.41 | $65.14 | $62.55 | $64.27 | +1.17% | 11,470,444 |
| Nov 18, 2019 | $63.81 | $65.32 | $63.21 | $63.52 | -0.79% | 10,905,800 |
| Nov 11, 2019 | $64.99 | $65.56 | $61.92 | $64.03 | -1.82% | 18,370,212 |
| Nov 4, 2019 | $67.45 | $68.00 | $65.03 | $65.22 | -2.98% | 10,592,652 |
| Oct 28, 2019 | $67.87 | $69.46 | $66.76 | $67.22 | -0.54% | 9,775,188 |
| Oct 21, 2019 | $67.51 | $68.16 | $66.17 | $67.59 | +0.38% | 6,180,016 |
| Oct 14, 2019 | $66.93 | $67.50 | $66.44 | $67.33 | +0.64% | 8,987,548 |
| Oct 7, 2019 | $65.59 | $67.94 | $64.32 | $66.90 | +1.81% | 8,509,832 |
| Sep 30, 2019 | $66.80 | $67.39 | $63.47 | $65.72 | -1.23% | 10,719,716 |
| Sep 23, 2019 | $63.61 | $67.53 | $62.81 | $66.53 | +4.87% | 18,656,544 |
| Sep 16, 2019 | $61.38 | $64.22 | $61.00 | $63.45 | +2.88% | 13,336,112 |
| Sep 9, 2019 | $66.89 | $66.89 | $61.15 | $61.67 | -7.33% | 17,722,884 |
| Sep 3, 2019 | $65.65 | $67.56 | $64.63 | $66.55 | +0.91% | 6,837,852 |
| Aug 26, 2019 | $64.93 | $66.67 | $64.38 | $65.95 | +3.03% | 8,978,428 |
| Aug 19, 2019 | $66.95 | $67.59 | $63.67 | $64.01 | -3.16% | 9,386,288 |
| Aug 12, 2019 | $65.83 | $66.68 | $64.04 | $66.10 | +0.37% | 9,132,124 |
| Aug 5, 2019 | $63.40 | $66.64 | $62.19 | $65.86 | +1.94% | 10,826,264 |
| Jul 29, 2019 | $65.27 | $66.07 | $64.03 | $64.60 | -1.25% | 10,828,824 |
| Jul 22, 2019 | $64.60 | $65.66 | $64.10 | $65.42 | +1.49% | 11,975,524 |
| Jul 15, 2019 | $60.50 | $65.95 | $59.78 | $64.46 | +6.36% | 20,245,072 |
| Jul 8, 2019 | $59.65 | $60.68 | $59.23 | $60.61 | +1.21% | 7,312,036 |
| Jul 1, 2019 | $60.00 | $60.04 | $58.98 | $59.88 | +0.94% | 7,456,608 |
| Jun 24, 2019 | $58.12 | $59.38 | $57.67 | $59.32 | +2.11% | 10,234,608 |
| Jun 17, 2019 | $58.99 | $59.39 | $57.51 | $58.10 | -1.69% | 16,133,204 |
| Jun 10, 2019 | $58.39 | $59.36 | $57.81 | $59.09 | +1.61% | 8,979,064 |
| Jun 3, 2019 | $55.54 | $58.37 | $55.47 | $58.16 | +4.86% | 10,226,400 |
| May 28, 2019 | $55.73 | $56.19 | $54.93 | $55.46 | -0.30% | 7,067,680 |
| May 20, 2019 | $55.37 | $56.91 | $55.32 | $55.63 | -0.41% | 7,908,256 |
| May 13, 2019 | $54.49 | $56.33 | $53.97 | $55.86 | +0.26% | 8,304,816 |
| May 6, 2019 | $54.59 | $56.00 | $54.10 | $55.71 | -0.04% | 8,999,612 |
| Apr 29, 2019 | $54.15 | $55.79 | $53.85 | $55.73 | +2.84% | 9,447,404 |
| Apr 22, 2019 | $52.97 | $54.37 | $52.59 | $54.20 | +1.45% | 7,671,956 |
| Apr 15, 2019 | $51.88 | $53.44 | $51.63 | $53.42 | +3.03% | 6,809,320 |
| Apr 8, 2019 | $51.35 | $51.88 | $50.87 | $51.85 | +0.50% | 6,554,308 |
| Apr 1, 2019 | $51.05 | $52.04 | $50.84 | $51.59 | +2.11% | 7,246,800 |
| Mar 25, 2019 | $48.53 | $50.63 | $47.98 | $50.53 | +3.89% | 10,647,428 |
| Mar 18, 2019 | $51.50 | $52.11 | $48.44 | $48.64 | -5.35% | 14,910,716 |
| Mar 11, 2019 | $50.44 | $51.80 | $49.99 | $51.39 | +2.10% | 12,226,308 |
| Mar 4, 2019 | $52.28 | $52.41 | $49.93 | $50.33 | -3.37% | 9,549,140 |
| Feb 25, 2019 | $51.33 | $52.36 | $50.30 | $52.09 | +1.93% | 7,081,576 |
| Feb 19, 2019 | $50.74 | $51.25 | $50.26 | $51.10 | +0.30% | 4,853,172 |
| Feb 11, 2019 | $48.86 | $50.97 | $48.70 | $50.95 | +4.92% | 11,199,756 |
| Feb 4, 2019 | $47.15 | $48.56 | $46.73 | $48.56 | +2.98% | 7,358,176 |
| Jan 28, 2019 | $45.82 | $47.25 | $45.29 | $47.15 | +1.96% | 9,693,560 |
| Jan 22, 2019 | $46.02 | $46.33 | $45.11 | $46.25 | +0.04% | 6,243,620 |
| Jan 14, 2019 | $44.17 | $46.34 | $43.87 | $46.23 | +4.00% | 9,428,400 |
| Jan 7, 2019 | $43.12 | $44.48 | $42.68 | $44.45 | +3.03% | 12,440,804 |
| Dec 31, 2018 | $41.99 | $43.19 | $41.13 | $43.14 | +3.39% | 11,733,616 |
| Dec 24, 2018 | $40.04 | $42.26 | $39.00 | $41.73 | +4.34% | 11,572,296 |
| Dec 17, 2018 | $42.47 | $42.76 | $39.00 | $39.99 | -5.76% | 27,859,584 |
| Dec 10, 2018 | $42.85 | $44.02 | $42.27 | $42.44 | -0.97% | 11,062,608 |
| Dec 3, 2018 | $47.48 | $47.82 | $42.61 | $42.85 | -8.53% | 11,669,644 |
| Nov 26, 2018 | $45.46 | $47.46 | $45.02 | $46.85 | +4.07% | 12,235,824 |
| Nov 19, 2018 | $45.75 | $45.85 | $44.13 | $45.01 | -1.72% | 8,489,024 |
| Nov 12, 2018 | $44.68 | $46.00 | $43.94 | $45.80 | +2.22% | 9,211,520 |
| Nov 5, 2018 | $45.01 | $45.43 | $44.03 | $44.81 | -0.23% | 11,693,692 |
| Oct 29, 2018 | $43.37 | $45.97 | $42.25 | $44.91 | +4.76% | 16,988,584 |
| Oct 22, 2018 | $44.73 | $45.03 | $42.01 | $42.87 | -4.02% | 15,793,388 |
| Oct 15, 2018 | $46.69 | $47.68 | $44.45 | $44.67 | -4.44% | 12,838,368 |
| Oct 8, 2018 | $48.92 | $49.13 | $45.87 | $46.74 | -4.56% | 15,588,156 |
| Oct 1, 2018 | $49.75 | $49.91 | $48.51 | $48.98 | -0.97% | 19,852,848 |
| Sep 24, 2018 | $53.00 | $53.41 | $48.77 | $49.45 | -6.56% | 23,145,608 |
| Sep 17, 2018 | $53.63 | $53.86 | $52.46 | $52.93 | -1.30% | 10,571,672 |
| Sep 10, 2018 | $54.10 | $54.22 | $52.99 | $53.62 | -0.81% | 7,756,772 |
| Sep 4, 2018 | $53.31 | $54.34 | $53.31 | $54.06 | +1.34% | 5,840,696 |
| Aug 27, 2018 | $53.35 | $53.69 | $52.93 | $53.34 | +0.35% | 6,032,528 |
| Aug 20, 2018 | $53.41 | $53.49 | $52.75 | $53.16 | -0.07% | 6,721,636 |
| Aug 13, 2018 | $52.78 | $53.28 | $52.12 | $53.20 | +0.85% | 8,161,192 |
| Aug 6, 2018 | $51.78 | $53.15 | $51.76 | $52.75 | +1.97% | 8,084,788 |
| Jul 30, 2018 | $51.23 | $52.16 | $50.34 | $51.73 | +0.92% | 11,689,112 |
| Jul 23, 2018 | $50.94 | $52.60 | $50.86 | $51.26 | +0.72% | 13,944,856 |
| Jul 16, 2018 | $48.95 | $51.07 | $47.87 | $50.89 | +4.02% | 14,028,524 |
| Jul 9, 2018 | $47.98 | $49.07 | $47.88 | $48.93 | +2.32% | 8,579,280 |
| Jul 2, 2018 | $46.06 | $47.97 | $45.80 | $47.82 | +3.35% | 5,493,900 |
| Jun 25, 2018 | $47.10 | $47.21 | $46.04 | $46.27 | -1.89% | 8,368,160 |
| Jun 18, 2018 | $47.66 | $47.86 | $46.97 | $47.16 | -0.99% | 7,507,392 |
| Jun 11, 2018 | $47.82 | $48.52 | $47.33 | $47.63 | -0.51% | 9,590,112 |
| Jun 4, 2018 | $46.25 | $47.90 | $46.24 | $47.87 | +3.75% | 7,747,052 |
| May 29, 2018 | $44.95 | $46.17 | $44.77 | $46.14 | +2.06% | 9,198,256 |
| May 21, 2018 | $45.75 | $45.92 | $44.79 | $45.21 | -1.10% | 7,258,812 |
| May 14, 2018 | $45.91 | $46.06 | $45.34 | $45.71 | -0.58% | 6,729,080 |
| May 7, 2018 | $43.91 | $46.00 | $43.64 | $45.98 | +4.95% | 7,803,896 |
| Apr 30, 2018 | $43.31 | $43.91 | $42.25 | $43.81 | +1.11% | 10,197,600 |
| Apr 23, 2018 | $43.48 | $43.75 | $42.44 | $43.33 | +0.11% | 6,957,764 |
| Apr 16, 2018 | $42.91 | $43.78 | $42.68 | $43.28 | +1.74% | 6,588,528 |
| Apr 9, 2018 | $42.01 | $43.26 | $41.88 | $42.54 | +2.05% | 8,387,884 |
| Apr 2, 2018 | $42.53 | $43.16 | $41.33 | $41.69 | -2.25% | 10,464,808 |
| Mar 26, 2018 | $42.65 | $43.73 | $42.06 | $42.65 | +1.63% | 10,489,132 |
| Mar 19, 2018 | $43.24 | $43.85 | $40.53 | $41.96 | -3.13% | 16,371,300 |
| Mar 12, 2018 | $44.48 | $44.57 | $43.14 | $43.32 | -2.82% | 10,680,352 |
| Mar 5, 2018 | $42.15 | $44.59 | $41.80 | $44.58 | +4.92% | 9,286,820 |
| Feb 26, 2018 | $42.68 | $43.23 | $41.77 | $42.49 | -0.03% | 14,679,988 |
| Feb 20, 2018 | $41.59 | $42.53 | $41.38 | $42.50 | +1.72% | 8,074,584 |
| Feb 12, 2018 | $38.36 | $41.97 | $38.11 | $41.78 | +9.42% | 12,991,852 |
| Feb 5, 2018 | $40.58 | $40.85 | $36.85 | $38.18 | -5.62% | 16,735,420 |
| Jan 29, 2018 | $41.84 | $42.49 | $40.42 | $40.46 | -3.55% | 12,011,276 |
| Jan 22, 2018 | $41.00 | $41.95 | $40.81 | $41.94 | +2.26% | 8,574,796 |
| Jan 16, 2018 | $40.28 | $41.04 | $40.00 | $41.02 | +2.24% | 9,826,124 |
| Jan 8, 2018 | $40.35 | $40.65 | $39.95 | $40.12 | -0.73% | 9,933,848 |
| Jan 2, 2018 | $39.32 | $40.44 | $38.99 | $40.41 | +3.73% | 8,651,576 |
| Dec 26, 2017 | $39.14 | $39.41 | $38.70 | $38.96 | -0.65% | 6,969,660 |
| Dec 18, 2017 | $39.75 | $40.86 | $38.25 | $39.21 | -0.73% | 20,521,548 |
| Dec 11, 2017 | $39.75 | $39.96 | $39.18 | $39.50 | -0.74% | 11,937,488 |
| Dec 4, 2017 | $39.60 | $39.92 | $39.00 | $39.80 | +1.07% | 10,008,012 |
| Nov 27, 2017 | $36.98 | $39.61 | $36.90 | $39.38 | +6.63% | 18,988,888 |
| Nov 20, 2017 | $37.19 | $37.29 | $36.64 | $36.93 | -0.81% | 7,065,336 |
| Nov 13, 2017 | $36.47 | $37.66 | $36.44 | $37.23 | +1.93% | 11,480,052 |
| Nov 6, 2017 | $37.01 | $37.42 | $36.10 | $36.53 | -1.53% | 9,070,856 |
| Oct 30, 2017 | $37.81 | $37.81 | $36.39 | $37.09 | -2.10% | 9,459,012 |
| Oct 23, 2017 | $38.03 | $38.05 | $37.38 | $37.89 | -0.42% | 7,330,648 |
| Oct 16, 2017 | $38.13 | $38.21 | $37.36 | $38.05 | +0.17% | 9,459,628 |
| Oct 9, 2017 | $37.32 | $38.12 | $37.27 | $37.99 | +1.92% | 9,852,524 |
| Oct 2, 2017 | $36.13 | $37.37 | $36.01 | $37.27 | +3.33% | 14,120,272 |
| Sep 25, 2017 | $34.21 | $36.25 | $34.02 | $36.07 | +5.58% | 24,341,428 |
| Sep 18, 2017 | $33.56 | $34.75 | $33.43 | $34.16 | +1.86% | 10,129,488 |
| Sep 11, 2017 | $33.49 | $33.90 | $33.38 | $33.54 | +0.32% | 9,510,268 |
| Sep 5, 2017 | $33.56 | $33.68 | $32.94 | $33.43 | -0.62% | 6,705,644 |
| Aug 28, 2017 | $33.59 | $33.91 | $33.12 | $33.64 | +0.55% | 7,596,000 |
| Aug 21, 2017 | $33.15 | $33.86 | $32.91 | $33.46 | +0.91% | 10,845,796 |
| Aug 14, 2017 | $32.85 | $33.54 | $32.54 | $33.15 | +1.75% | 10,032,800 |
| Aug 7, 2017 | $33.71 | $33.84 | $32.52 | $32.58 | -3.46% | 11,750,672 |
| Jul 31, 2017 | $33.93 | $34.94 | $33.37 | $33.75 | -0.45% | 10,929,332 |
| Jul 24, 2017 | $34.60 | $34.81 | $33.78 | $33.90 | -2.04% | 14,648,812 |
| Jul 17, 2017 | $31.60 | $34.85 | $31.26 | $34.61 | +9.49% | 16,155,204 |
| Jul 10, 2017 | $31.45 | $31.97 | $31.21 | $31.61 | +0.24% | 7,630,332 |
| Jul 3, 2017 | $31.69 | $32.07 | $30.86 | $31.53 | +0.07% | 8,471,052 |
| Jun 26, 2017 | $32.50 | $32.62 | $30.91 | $31.51 | -2.60% | 8,298,384 |
| Jun 19, 2017 | $32.70 | $32.85 | $32.23 | $32.35 | -0.80% | 7,247,864 |
| Jun 12, 2017 | $30.88 | $32.62 | $30.88 | $32.61 | +5.46% | 10,376,504 |
| Jun 5, 2017 | $32.13 | $32.14 | $30.75 | $30.93 | -3.57% | 7,908,416 |
| May 30, 2017 | $31.15 | $32.18 | $30.94 | $32.07 | +2.49% | 6,870,152 |
| May 22, 2017 | $30.29 | $31.47 | $30.21 | $31.29 | +3.42% | 7,249,560 |
| May 15, 2017 | $30.55 | $30.71 | $29.89 | $30.26 | -1.05% | 14,313,772 |
| May 8, 2017 | $30.67 | $30.71 | $30.14 | $30.58 | -0.56% | 8,331,272 |
| May 1, 2017 | $30.40 | $30.75 | $29.99 | $30.75 | +0.42% | 9,381,316 |
| Apr 24, 2017 | $31.05 | $31.57 | $30.60 | $30.62 | -0.54% | 10,686,712 |
| Apr 17, 2017 | $30.54 | $30.97 | $30.43 | $30.79 | +1.20% | 7,208,964 |
| Apr 10, 2017 | $30.59 | $30.95 | $30.37 | $30.42 | -0.72% | 6,813,680 |
| Apr 3, 2017 | $31.72 | $31.74 | $30.60 | $30.64 | -3.15% | 11,206,652 |
| Mar 27, 2017 | $31.23 | $31.86 | $30.86 | $31.64 | +1.13% | 11,585,752 |
| Mar 20, 2017 | $31.20 | $32.21 | $30.69 | $31.28 | +0.21% | 20,003,672 |
| Mar 13, 2017 | $29.72 | $31.48 | $29.46 | $31.22 | +4.91% | 14,388,644 |
| Mar 6, 2017 | $29.52 | $29.82 | $29.30 | $29.76 | +0.52% | 7,255,924 |
| Feb 27, 2017 | $29.72 | $30.00 | $29.46 | $29.60 | -0.55% | 8,347,260 |
| Feb 21, 2017 | $29.67 | $29.80 | $29.32 | $29.77 | +0.39% | 6,883,180 |
| Feb 13, 2017 | $29.31 | $29.88 | $29.03 | $29.65 | +1.62% | 12,871,688 |
| Feb 6, 2017 | $28.94 | $29.25 | $28.45 | $29.18 | +0.53% | 9,866,240 |
| Jan 30, 2017 | $29.28 | $29.33 | $28.56 | $29.03 | -1.01% | 11,143,224 |
| Jan 23, 2017 | $28.44 | $29.49 | $28.24 | $29.32 | +2.99% | 10,297,200 |
| Jan 17, 2017 | $28.45 | $28.60 | $28.31 | $28.47 | -0.59% | 5,938,540 |
| Jan 9, 2017 | $29.12 | $29.12 | $28.30 | $28.64 | -1.83% | 11,682,608 |
| Jan 3, 2017 | $29.09 | $29.43 | $28.95 | $29.18 | +0.99% | 10,043,572 |
| Dec 27, 2016 | $29.10 | $29.25 | $28.85 | $28.89 | -0.69% | 9,217,612 |
| Dec 19, 2016 | $30.09 | $30.29 | $28.25 | $29.09 | -2.78% | 20,929,896 |
| Dec 12, 2016 | $30.18 | $30.55 | $29.81 | $29.92 | -0.85% | 24,973,224 |
| Dec 5, 2016 | $29.25 | $30.24 | $29.18 | $30.18 | +3.48% | 10,854,660 |
| Nov 28, 2016 | $29.04 | $29.20 | $28.55 | $29.16 | +0.14% | 12,462,904 |
| Nov 21, 2016 | $28.00 | $29.13 | $27.75 | $29.12 | +4.28% | 8,741,224 |
| Nov 14, 2016 | $27.29 | $27.94 | $26.99 | $27.93 | – | 15,543,896 |
Seasonality
CTAS 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 | 1.2% | 1.9% | -1.4% | 2.7% | 3.9% | 2.4% | 8.8% | 1.2% | -1.5% | 2.1% | 5.4% | -1.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.8% | 5.3% | -15.9% | 3.3% | -1.7% | -0.7% | 20.3% | -1.1% | -3.3% | 12.7% | ||
| 2025 | 9.8% | 3.7% | -0.9% | 3.0% | 7.2% | -1.6% | -0.1% | -5.4% | -2.3% | -10.7% | 1.7% | 1.1% |
| 2024 | 0.3% | 4.2% | 9.3% | -4.2% | 3.2% | 3.3% | 9.1% | 5.6% | 2.3% | -0.0% | 9.9% | -19.1% |
| 2023 | -1.7% | -0.9% | 5.5% | -1.5% | 3.8% | 5.3% | 1.0% | 0.7% | -4.6% | 5.4% | 9.4% | 8.9% |
| 2022 | -11.7% | -3.9% | 13.3% | -6.6% | 0.5% | -6.2% | 13.9% | -4.1% | -4.6% | 10.1% | 8.3% | -2.2% |
| 2021 | -10.0% | 2.2% | 5.2% | 1.1% | 2.7% | 8.0% | 3.2% | 0.6% | -3.8% | 13.8% | -2.3% | 5.0% |
| 2020 | 3.7% | -4.4% | -35.1% | 28.1% | 11.8% | 7.4% | 13.3% | 10.4% | -0.1% | -5.5% | 14.1% | -0.5% |
| 2019 | 11.6% | 10.2% | -2.2% | 7.4% | 2.2% | 7.0% | 9.8% | 1.3% | 1.6% | 0.2% | -3.4% | 4.7% |
| 2018 | 8.1% | 1.3% | -0.0% | -0.2% | 7.0% | 1.5% | 10.5% | 4.3% | -7.3% | -8.1% | 4.2% | -10.3% |
| 2017 | 0.5% | 1.6% | 7.2% | -3.2% | 2.8% | 0.1% | 7.0% | 0.1% | 6.9% | 3.3% | 6.8% | -1.0% |