Cognizant Technology Solutions Corp (CTSH) stock
CTSHNasdaqServices-Computer Programming ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 22/3039% below fair value
$65.11+2.59 (+4.14%)
Close on Oct 30, 2026Market cap $29.33BP/E 11.9Yield 1.90%
Price history
Cognizant Technology Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.11
+4.14% on the day
52-week range
$37.08 – $87.03
-25.2% from the high
Change over 52 weeks
-9.8%
From $72.19 on Oct 30, 2025
Average volume
7.94M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $70.54 | $71.39 | $61.55 | $65.11 | -7.70% | 40,004,178 |
| Oct 19, 2026 | $65.15 | $73.92 | $65.15 | $70.54 | +6.83% | 32,509,533 |
| Oct 12, 2026 | $59.75 | $67.43 | $59.40 | $66.03 | +11.54% | 29,354,514 |
| Oct 5, 2026 | $58.19 | $60.23 | $54.70 | $59.20 | +1.18% | 29,291,824 |
| Sep 28, 2026 | $56.65 | $64.74 | $55.63 | $58.51 | +2.06% | 45,207,529 |
| Sep 21, 2026 | $60.36 | $61.97 | $56.92 | $57.33 | -4.24% | 25,730,216 |
| Sep 14, 2026 | $62.40 | $64.61 | $59.76 | $59.87 | -0.22% | 44,268,798 |
| Sep 8, 2026 | $62.38 | $62.38 | $57.89 | $60.00 | -3.71% | 19,184,068 |
| Aug 31, 2026 | $63.34 | $65.42 | $62.29 | $62.31 | -2.70% | 27,549,863 |
| Aug 24, 2026 | $61.80 | $65.38 | $61.02 | $64.04 | +3.51% | 28,050,269 |
| Aug 17, 2026 | $57.90 | $63.11 | $56.55 | $61.87 | +5.24% | 28,153,817 |
| Aug 10, 2026 | $56.57 | $60.09 | $56.37 | $58.79 | +1.94% | 47,269,915 |
| Aug 3, 2026 | $56.25 | $58.23 | $52.80 | $57.67 | +4.19% | 54,727,204 |
| Jul 27, 2026 | $46.49 | $57.06 | $46.18 | $55.35 | +21.78% | 60,322,642 |
| Jul 20, 2026 | $44.15 | $45.49 | $42.12 | $45.45 | +1.52% | 35,315,810 |
| Jul 13, 2026 | $44.06 | $45.49 | $41.58 | $44.77 | +5.17% | 42,775,848 |
| Jul 6, 2026 | $41.52 | $44.62 | $40.90 | $42.57 | +1.38% | 53,738,271 |
| Jun 29, 2026 | $40.62 | $42.59 | $37.08 | $41.99 | +4.90% | 42,055,925 |
| Jun 22, 2026 | $43.01 | $44.57 | $38.97 | $40.03 | -8.40% | 93,119,670 |
| Jun 15, 2026 | $52.13 | $52.13 | $43.41 | $43.70 | -16.24% | 96,734,351 |
| Jun 8, 2026 | $53.59 | $54.37 | $49.66 | $52.17 | -1.95% | 37,866,237 |
| Jun 1, 2026 | $56.21 | $57.65 | $52.33 | $53.21 | -4.56% | 42,127,364 |
| May 26, 2026 | $52.05 | $56.14 | $51.10 | $55.76 | +5.70% | 43,399,651 |
| May 18, 2026 | $47.96 | $53.32 | $47.31 | $52.75 | +11.92% | 51,907,263 |
| May 11, 2026 | $51.17 | $51.45 | $45.48 | $47.13 | -8.80% | 39,376,753 |
| May 4, 2026 | $52.57 | $53.24 | $50.19 | $51.68 | -1.43% | 33,147,004 |
| Apr 27, 2026 | $54.64 | $56.23 | $52.28 | $52.43 | -4.86% | 39,670,940 |
| Apr 20, 2026 | $61.22 | $61.86 | $54.26 | $55.11 | -10.10% | 34,849,708 |
| Apr 13, 2026 | $57.94 | $61.88 | $57.51 | $61.30 | +5.84% | 29,150,960 |
| Apr 6, 2026 | $62.29 | $62.95 | $57.39 | $57.92 | -7.39% | 23,887,040 |
| Mar 30, 2026 | $60.14 | $63.04 | $59.73 | $62.54 | +4.70% | 19,776,266 |
| Mar 23, 2026 | $62.64 | $62.95 | $58.84 | $59.73 | -3.77% | 19,317,954 |
| Mar 16, 2026 | $60.78 | $63.02 | $59.36 | $62.07 | +2.82% | 37,537,943 |
| Mar 9, 2026 | $66.01 | $66.05 | $60.27 | $60.37 | -8.89% | 31,732,128 |
| Mar 2, 2026 | $63.16 | $66.98 | $62.41 | $66.26 | +2.84% | 29,431,255 |
| Feb 23, 2026 | $64.25 | $65.08 | $60.04 | $64.43 | -0.92% | 56,762,650 |
| Feb 17, 2026 | $66.75 | $67.34 | $63.83 | $65.03 | -2.28% | 34,635,579 |
| Feb 9, 2026 | $75.69 | $76.13 | $65.00 | $66.55 | -13.66% | 53,779,957 |
| Feb 2, 2026 | $81.96 | $83.74 | $72.06 | $77.08 | -6.07% | 39,191,373 |
| Jan 26, 2026 | $85.41 | $85.93 | $81.43 | $82.06 | -2.52% | 21,501,498 |
| Jan 20, 2026 | $83.88 | $85.74 | $82.03 | $84.18 | -0.66% | 18,539,309 |
| Jan 12, 2026 | $84.42 | $87.03 | $83.80 | $84.74 | -0.61% | 29,929,366 |
| Jan 5, 2026 | $81.21 | $86.17 | $81.00 | $85.26 | +4.90% | 18,112,697 |
| Dec 29, 2025 | $85.33 | $85.77 | $80.52 | $81.28 | -5.01% | 12,102,389 |
| Dec 22, 2025 | $85.22 | $85.66 | $84.60 | $85.57 | +0.19% | 9,026,747 |
| Dec 15, 2025 | $84.47 | $86.94 | $81.84 | $85.41 | +1.75% | 44,202,549 |
| Dec 8, 2025 | $80.78 | $84.24 | $79.43 | $83.94 | +3.99% | 20,754,178 |
| Dec 1, 2025 | $77.45 | $81.15 | $76.59 | $80.72 | +3.87% | 19,011,972 |
| Nov 24, 2025 | $75.95 | $78.00 | $74.75 | $77.71 | +2.28% | 17,948,885 |
| Nov 17, 2025 | $72.49 | $76.67 | $70.45 | $75.98 | +4.63% | 24,602,702 |
| Nov 10, 2025 | $73.59 | $74.76 | $72.00 | $72.62 | -0.79% | 19,710,245 |
| Nov 3, 2025 | $72.88 | $75.00 | $71.26 | $73.20 | +0.44% | 28,774,889 |
| Oct 27, 2025 | $67.86 | $75.67 | $67.42 | $72.88 | +7.40% | 34,405,743 |
| Oct 20, 2025 | $66.30 | $69.43 | $66.12 | $67.86 | +2.69% | 18,321,662 |
| Oct 13, 2025 | $66.30 | $67.83 | $65.15 | $66.08 | +0.43% | 18,254,587 |
| Oct 6, 2025 | $67.76 | $69.00 | $65.76 | $65.80 | -2.75% | 18,398,753 |
| Sep 29, 2025 | $67.25 | $67.81 | $65.75 | $67.66 | +1.02% | 18,345,507 |
| Sep 22, 2025 | $67.01 | $68.87 | $66.20 | $66.98 | +0.06% | 22,798,760 |
| Sep 15, 2025 | $69.17 | $70.99 | $65.17 | $66.94 | -3.22% | 30,201,807 |
| Sep 8, 2025 | $71.71 | $71.77 | $68.89 | $69.17 | -3.69% | 21,499,011 |
| Sep 2, 2025 | $71.42 | $72.91 | $70.37 | $71.82 | -0.60% | 14,012,060 |
| Aug 25, 2025 | $72.41 | $72.66 | $71.37 | $72.25 | -0.17% | 17,354,211 |
| Aug 18, 2025 | $69.56 | $73.09 | $69.45 | $72.37 | +3.39% | 14,651,547 |
| Aug 11, 2025 | $69.60 | $70.48 | $67.95 | $70.00 | +0.60% | 23,968,555 |
| Aug 4, 2025 | $71.12 | $71.87 | $68.76 | $69.58 | -1.43% | 23,351,319 |
| Jul 28, 2025 | $76.67 | $76.80 | $70.01 | $70.59 | -7.93% | 29,854,360 |
| Jul 21, 2025 | $76.06 | $77.58 | $75.33 | $76.67 | +1.31% | 14,270,496 |
| Jul 14, 2025 | $75.31 | $77.00 | $73.96 | $75.68 | +0.42% | 16,752,435 |
| Jul 7, 2025 | $80.93 | $81.61 | $75.29 | $75.36 | -6.94% | 13,418,791 |
| Jun 30, 2025 | $77.79 | $81.32 | $77.56 | $80.98 | +4.17% | 12,976,801 |
| Jun 23, 2025 | $75.80 | $78.20 | $75.41 | $77.74 | +3.01% | 18,570,183 |
| Jun 16, 2025 | $79.35 | $80.60 | $75.25 | $75.47 | -4.41% | 22,799,660 |
| Jun 9, 2025 | $80.28 | $81.51 | $78.76 | $78.95 | -1.66% | 11,400,846 |
| Jun 2, 2025 | $80.24 | $80.68 | $79.10 | $80.28 | -0.88% | 14,888,787 |
| May 26, 2025 | $78.92 | $81.23 | $78.48 | $80.99 | +2.36% | 19,519,598 |
| May 19, 2025 | $80.88 | $81.92 | $78.48 | $79.12 | -2.85% | 14,098,216 |
| May 12, 2025 | $81.44 | $82.04 | $79.52 | $81.44 | +2.87% | 17,016,313 |
| May 5, 2025 | $77.37 | $80.03 | $76.75 | $79.17 | +1.89% | 15,739,930 |
| Apr 28, 2025 | $72.06 | $77.84 | $71.72 | $77.70 | +7.66% | 24,291,221 |
| Apr 21, 2025 | $69.32 | $72.86 | $67.18 | $72.17 | +3.93% | 17,102,526 |
| Apr 14, 2025 | $71.15 | $71.92 | $69.17 | $69.44 | -1.04% | 14,501,679 |
| Apr 7, 2025 | $67.00 | $73.21 | $65.52 | $70.17 | +2.08% | 28,025,773 |
| Mar 31, 2025 | $75.25 | $77.01 | $68.56 | $68.74 | -9.43% | 19,291,007 |
| Mar 24, 2025 | $77.29 | $80.52 | $75.55 | $75.90 | -0.68% | 20,685,307 |
| Mar 17, 2025 | $78.99 | $80.53 | $75.50 | $76.42 | -3.41% | 23,916,233 |
| Mar 10, 2025 | $83.41 | $87.03 | $77.79 | $79.12 | -4.94% | 26,459,677 |
| Mar 3, 2025 | $83.84 | $84.61 | $81.60 | $83.23 | -0.12% | 20,971,038 |
| Feb 24, 2025 | $85.45 | $85.45 | $82.34 | $83.33 | -1.81% | 24,944,459 |
| Feb 18, 2025 | $89.85 | $90.00 | $84.74 | $84.87 | -6.43% | 19,786,653 |
| Feb 10, 2025 | $87.02 | $90.82 | $86.31 | $90.70 | +5.22% | 17,703,270 |
| Feb 3, 2025 | $81.96 | $87.61 | $81.44 | $86.20 | +4.35% | 22,069,991 |
| Jan 27, 2025 | $79.50 | $83.47 | $79.36 | $82.61 | +3.20% | 14,438,070 |
| Jan 21, 2025 | $78.03 | $80.38 | $77.55 | $80.05 | +2.88% | 9,387,527 |
| Jan 13, 2025 | $74.98 | $78.70 | $74.59 | $77.81 | +3.31% | 14,828,125 |
| Jan 6, 2025 | $76.24 | $77.22 | $74.78 | $75.32 | -1.39% | 10,502,431 |
| Dec 30, 2024 | $78.45 | $78.60 | $75.63 | $76.38 | -3.56% | 10,015,761 |
| Dec 23, 2024 | $78.76 | $80.12 | $78.58 | $79.20 | -0.04% | 7,046,066 |
| Dec 16, 2024 | $80.34 | $82.46 | $78.24 | $79.23 | -1.04% | 18,064,730 |
| Dec 9, 2024 | $81.00 | $81.82 | $79.38 | $80.06 | -1.34% | 11,815,044 |
| Dec 2, 2024 | $80.19 | $81.40 | $79.60 | $81.15 | +0.81% | 11,751,469 |
| Nov 25, 2024 | $80.30 | $81.16 | $79.71 | $80.49 | +1.19% | 8,759,025 |
| Nov 18, 2024 | $77.22 | $80.03 | $75.16 | $79.54 | +3.15% | 22,531,862 |
| Nov 11, 2024 | $80.57 | $82.41 | $77.08 | $77.11 | -3.98% | 17,373,551 |
| Nov 4, 2024 | $74.46 | $81.75 | $74.28 | $80.31 | +7.64% | 20,736,757 |
| Oct 28, 2024 | $75.41 | $78.00 | $73.11 | $74.61 | -0.28% | 20,904,761 |
| Oct 21, 2024 | $77.76 | $77.97 | $74.63 | $74.82 | -4.08% | 16,850,461 |
| Oct 14, 2024 | $76.14 | $78.05 | $75.99 | $78.00 | +2.71% | 13,311,686 |
| Oct 7, 2024 | $76.77 | $76.98 | $74.27 | $75.94 | -1.56% | 12,107,660 |
| Sep 30, 2024 | $77.00 | $77.75 | $75.62 | $77.14 | +0.33% | 12,709,153 |
| Sep 23, 2024 | $75.78 | $77.61 | $75.27 | $76.89 | +1.65% | 19,055,860 |
| Sep 16, 2024 | $77.53 | $78.27 | $74.79 | $75.64 | -2.03% | 15,257,816 |
| Sep 9, 2024 | $76.25 | $77.31 | $74.76 | $77.21 | +1.81% | 12,038,467 |
| Sep 3, 2024 | $77.27 | $78.05 | $75.73 | $75.84 | -2.48% | 11,283,133 |
| Aug 26, 2024 | $77.13 | $78.17 | $76.40 | $77.77 | +1.42% | 15,738,475 |
| Aug 19, 2024 | $75.86 | $76.96 | $75.35 | $76.68 | +1.08% | 10,697,173 |
| Aug 12, 2024 | $74.41 | $75.88 | $73.10 | $75.86 | +1.93% | 12,730,146 |
| Aug 5, 2024 | $73.19 | $74.58 | $71.55 | $74.42 | +0.57% | 24,088,909 |
| Jul 29, 2024 | $74.84 | $80.27 | $73.63 | $74.00 | -0.76% | 26,681,381 |
| Jul 22, 2024 | $74.65 | $75.19 | $72.39 | $74.57 | +0.32% | 24,092,458 |
| Jul 15, 2024 | $71.16 | $77.34 | $71.07 | $74.33 | +3.91% | 18,876,714 |
| Jul 8, 2024 | $67.82 | $72.31 | $66.55 | $71.53 | +5.19% | 20,843,452 |
| Jul 1, 2024 | $67.85 | $68.73 | $67.24 | $68.00 | 0.00% | 9,933,932 |
| Jun 24, 2024 | $68.24 | $69.69 | $67.55 | $68.00 | -0.50% | 24,337,775 |
| Jun 17, 2024 | $64.01 | $68.81 | $63.79 | $68.34 | +6.35% | 17,217,178 |
| Jun 10, 2024 | $65.88 | $67.37 | $63.92 | $64.26 | -2.55% | 16,905,092 |
| Jun 3, 2024 | $66.15 | $66.75 | $65.06 | $65.94 | -0.32% | 15,457,917 |
| May 28, 2024 | $68.04 | $68.23 | $64.36 | $66.15 | -3.18% | 15,409,128 |
| May 20, 2024 | $69.01 | $69.69 | $68.25 | $68.32 | -0.64% | 12,260,099 |
| May 13, 2024 | $67.47 | $70.73 | $67.32 | $68.76 | +2.66% | 18,869,297 |
| May 6, 2024 | $66.51 | $67.89 | $66.05 | $66.98 | +1.10% | 17,132,684 |
| Apr 29, 2024 | $67.07 | $67.89 | $65.30 | $66.25 | -1.03% | 29,840,984 |
| Apr 22, 2024 | $67.82 | $68.55 | $66.20 | $66.94 | -0.74% | 16,405,699 |
| Apr 15, 2024 | $70.02 | $70.24 | $66.60 | $67.44 | -2.63% | 17,266,291 |
| Apr 8, 2024 | $71.13 | $71.75 | $69.02 | $69.26 | -2.63% | 17,580,675 |
| Apr 1, 2024 | $72.73 | $72.81 | $71.07 | $71.13 | -2.95% | 23,228,170 |
| Mar 25, 2024 | $72.00 | $74.07 | $71.79 | $73.29 | +1.93% | 23,573,046 |
| Mar 18, 2024 | $75.87 | $76.07 | $71.60 | $71.90 | -4.55% | 39,032,796 |
| Mar 11, 2024 | $76.85 | $77.42 | $75.13 | $75.33 | -1.88% | 20,231,314 |
| Mar 4, 2024 | $78.51 | $79.68 | $76.38 | $76.77 | -2.34% | 28,510,298 |
| Feb 26, 2024 | $79.58 | $79.94 | $78.23 | $78.61 | -1.52% | 19,107,044 |
| Feb 20, 2024 | $76.91 | $80.09 | $76.12 | $79.82 | +3.66% | 15,759,568 |
| Feb 12, 2024 | $76.74 | $78.04 | $74.79 | $77.00 | -0.13% | 17,716,421 |
| Feb 5, 2024 | $77.27 | $78.93 | $75.42 | $77.10 | -1.01% | 22,791,770 |
| Jan 29, 2024 | $76.92 | $78.70 | $76.54 | $77.89 | +0.79% | 16,948,718 |
| Jan 22, 2024 | $77.18 | $78.89 | $76.73 | $77.28 | +0.52% | 16,067,355 |
| Jan 16, 2024 | $77.66 | $77.81 | $75.20 | $76.88 | -1.40% | 21,384,526 |
| Jan 8, 2024 | $73.00 | $78.42 | $72.74 | $77.97 | +7.04% | 18,864,850 |
| Jan 2, 2024 | $75.28 | $75.36 | $72.69 | $72.84 | -3.56% | 12,251,321 |
| Dec 26, 2023 | $75.15 | $76.10 | $74.68 | $75.53 | +0.51% | 7,157,020 |
| Dec 18, 2023 | $76.25 | $76.85 | $73.63 | $75.15 | -1.34% | 19,553,177 |
| Dec 11, 2023 | $70.54 | $76.64 | $70.41 | $76.17 | +8.30% | 27,627,352 |
| Dec 4, 2023 | $70.40 | $71.48 | $69.89 | $70.33 | -0.69% | 12,041,332 |
| Nov 27, 2023 | $70.95 | $71.80 | $69.80 | $70.82 | -0.49% | 19,825,496 |
| Nov 20, 2023 | $69.15 | $71.50 | $68.96 | $71.17 | +2.36% | 8,622,967 |
| Nov 13, 2023 | $65.77 | $69.73 | $65.34 | $69.53 | +5.43% | 15,092,245 |
| Nov 6, 2023 | $66.25 | $66.58 | $64.49 | $65.95 | -0.48% | 15,387,202 |
| Oct 30, 2023 | $63.67 | $66.92 | $62.14 | $66.27 | +4.69% | 21,837,154 |
| Oct 23, 2023 | $65.69 | $66.00 | $62.79 | $63.30 | -3.71% | 13,034,143 |
| Oct 16, 2023 | $66.10 | $67.36 | $65.22 | $65.74 | -0.06% | 17,313,222 |
| Oct 9, 2023 | $67.43 | $68.60 | $65.15 | $65.78 | -3.04% | 13,463,005 |
| Oct 2, 2023 | $67.52 | $68.17 | $66.75 | $67.84 | +0.15% | 14,465,108 |
| Sep 25, 2023 | $69.40 | $69.86 | $67.07 | $67.74 | -2.69% | 16,847,879 |
| Sep 18, 2023 | $70.27 | $71.26 | $68.97 | $69.61 | -0.80% | 18,019,250 |
| Sep 11, 2023 | $71.64 | $71.91 | $69.88 | $70.17 | -1.64% | 19,362,356 |
| Sep 5, 2023 | $71.67 | $71.73 | $70.75 | $71.34 | -0.54% | 8,239,606 |
| Aug 28, 2023 | $70.21 | $72.36 | $70.21 | $71.73 | +2.38% | 10,532,639 |
| Aug 21, 2023 | $68.71 | $70.95 | $68.35 | $70.06 | +1.83% | 14,642,149 |
| Aug 14, 2023 | $69.86 | $71.17 | $68.16 | $68.80 | -1.83% | 19,030,903 |
| Aug 7, 2023 | $71.50 | $72.71 | $69.31 | $70.08 | -1.30% | 19,544,769 |
| Jul 31, 2023 | $65.67 | $71.86 | $64.68 | $71.00 | +7.97% | 27,551,555 |
| Jul 24, 2023 | $66.90 | $68.43 | $65.26 | $65.76 | -1.57% | 16,605,647 |
| Jul 17, 2023 | $68.49 | $69.57 | $65.83 | $66.81 | -2.61% | 25,332,557 |
| Jul 10, 2023 | $65.31 | $68.64 | $65.26 | $68.60 | +4.99% | 14,192,945 |
| Jul 3, 2023 | $64.85 | $65.95 | $64.11 | $65.34 | +0.09% | 8,275,622 |
| Jun 26, 2023 | $62.04 | $65.55 | $61.93 | $65.28 | +5.22% | 17,358,066 |
| Jun 20, 2023 | $65.00 | $65.33 | $61.23 | $62.04 | -4.67% | 20,013,751 |
| Jun 12, 2023 | $62.05 | $65.58 | $62.03 | $65.08 | +4.88% | 23,440,173 |
| Jun 5, 2023 | $62.73 | $63.00 | $61.12 | $62.05 | -2.68% | 16,856,168 |
| May 30, 2023 | $63.03 | $63.95 | $61.76 | $63.76 | +1.40% | 15,105,426 |
| May 22, 2023 | $63.01 | $64.21 | $61.92 | $62.88 | -0.21% | 13,174,584 |
| May 15, 2023 | $61.82 | $63.88 | $61.77 | $63.01 | +2.19% | 18,521,366 |
| May 8, 2023 | $63.30 | $63.49 | $60.26 | $61.66 | -2.58% | 19,505,561 |
| May 1, 2023 | $59.68 | $65.43 | $58.47 | $63.29 | +6.00% | 19,916,399 |
| Apr 24, 2023 | $59.56 | $59.83 | $58.09 | $59.71 | +0.37% | 15,386,603 |
| Apr 17, 2023 | $60.05 | $61.35 | $59.22 | $59.49 | -0.92% | 16,937,704 |
| Apr 10, 2023 | $60.08 | $62.07 | $58.23 | $60.04 | -0.63% | 16,248,781 |
| Apr 3, 2023 | $60.77 | $61.56 | $59.84 | $60.42 | -0.84% | 14,053,775 |
| Mar 27, 2023 | $59.00 | $61.03 | $58.57 | $60.93 | +3.89% | 12,839,067 |
| Mar 20, 2023 | $57.89 | $59.60 | $57.24 | $58.65 | +1.49% | 18,430,969 |
| Mar 13, 2023 | $59.80 | $60.08 | $56.45 | $57.79 | -4.29% | 32,194,851 |
| Mar 6, 2023 | $62.86 | $63.72 | $60.06 | $60.38 | -3.45% | 26,488,323 |
| Feb 27, 2023 | $64.56 | $64.63 | $61.85 | $62.54 | -2.02% | 16,173,203 |
| Feb 21, 2023 | $64.61 | $65.14 | $63.13 | $63.83 | -2.52% | 17,131,976 |
| Feb 13, 2023 | $66.65 | $68.01 | $65.07 | $65.48 | -1.86% | 19,131,053 |
| Feb 6, 2023 | $67.52 | $68.38 | $65.48 | $66.72 | -2.20% | 21,977,961 |
| Jan 30, 2023 | $65.04 | $70.87 | $64.95 | $68.22 | +3.82% | 30,685,013 |
| Jan 23, 2023 | $62.63 | $65.84 | $62.51 | $65.71 | +4.73% | 18,358,099 |
| Jan 17, 2023 | $63.99 | $64.06 | $60.29 | $62.74 | -2.06% | 26,975,785 |
| Jan 9, 2023 | $58.57 | $67.41 | $58.56 | $64.06 | +7.21% | 35,671,587 |
| Jan 3, 2023 | $57.64 | $59.93 | $56.78 | $59.75 | +4.48% | 12,796,610 |
| Dec 27, 2022 | $55.97 | $57.36 | $55.48 | $57.19 | +2.09% | 21,737,071 |
| Dec 19, 2022 | $55.64 | $56.13 | $54.25 | $56.02 | +0.83% | 17,992,707 |
| Dec 12, 2022 | $58.18 | $61.63 | $54.95 | $55.56 | -4.77% | 31,012,705 |
| Dec 5, 2022 | $61.76 | $62.05 | $57.56 | $58.34 | -6.49% | 19,399,720 |
| Nov 28, 2022 | $60.52 | $63.58 | $59.38 | $62.39 | +2.41% | 16,374,254 |
| Nov 21, 2022 | $59.66 | $61.28 | $57.96 | $60.92 | +1.58% | 10,681,499 |
| Nov 14, 2022 | $58.12 | $60.53 | $58.00 | $59.97 | +2.65% | 26,508,704 |
| Nov 7, 2022 | $52.92 | $58.77 | $52.48 | $58.42 | +11.00% | 23,707,917 |
| Oct 31, 2022 | $62.43 | $63.01 | $51.33 | $52.63 | -16.49% | 23,540,061 |
| Oct 24, 2022 | $60.75 | $63.09 | $60.24 | $63.02 | +4.55% | 15,165,851 |
| Oct 17, 2022 | $59.79 | $61.82 | $58.83 | $60.28 | +2.87% | 21,339,799 |
| Oct 10, 2022 | $59.05 | $59.61 | $55.40 | $58.60 | +0.19% | 17,207,684 |
| Oct 3, 2022 | $58.24 | $61.15 | $57.63 | $58.49 | +1.83% | 21,028,552 |
| Sep 26, 2022 | $58.78 | $59.64 | $57.42 | $57.44 | -2.40% | 18,396,934 |
| Sep 19, 2022 | $61.76 | $63.47 | $58.13 | $58.85 | -5.39% | 16,747,102 |
| Sep 12, 2022 | $66.11 | $66.59 | $60.84 | $62.20 | -5.05% | 18,571,075 |
| Sep 6, 2022 | $62.48 | $65.69 | $61.59 | $65.51 | +5.10% | 9,887,369 |
| Aug 29, 2022 | $64.33 | $65.07 | $62.05 | $62.33 | -3.66% | 13,055,608 |
| Aug 22, 2022 | $67.51 | $68.11 | $64.58 | $64.70 | -5.69% | 10,043,655 |
| Aug 15, 2022 | $69.48 | $70.41 | $68.20 | $68.60 | -1.69% | 11,471,384 |
| Aug 8, 2022 | $69.09 | $69.97 | $67.98 | $69.78 | +1.54% | 13,381,604 |
| Aug 1, 2022 | $67.76 | $69.12 | $66.36 | $68.72 | +1.12% | 16,956,766 |
| Jul 25, 2022 | $69.21 | $70.54 | $65.04 | $67.96 | -1.65% | 21,289,450 |
| Jul 18, 2022 | $66.22 | $69.58 | $64.87 | $69.10 | +4.92% | 14,825,469 |
| Jul 11, 2022 | $66.43 | $66.48 | $63.26 | $65.86 | -1.73% | 21,671,705 |
| Jul 5, 2022 | $67.44 | $68.77 | $66.09 | $67.02 | -1.48% | 12,818,106 |
| Jun 27, 2022 | $70.67 | $70.67 | $66.72 | $68.03 | -3.17% | 12,088,108 |
| Jun 21, 2022 | $67.96 | $70.32 | $66.68 | $70.26 | +5.65% | 12,976,751 |
| Jun 13, 2022 | $68.39 | $69.82 | $65.24 | $66.50 | -4.88% | 18,264,993 |
| Jun 6, 2022 | $74.25 | $74.54 | $68.93 | $69.91 | -4.96% | 11,632,898 |
| May 31, 2022 | $74.25 | $75.40 | $73.20 | $73.56 | -1.57% | 11,835,634 |
| May 23, 2022 | $71.52 | $74.74 | $70.19 | $74.73 | +5.51% | 13,478,820 |
| May 16, 2022 | $73.47 | $75.29 | $69.35 | $70.83 | -3.48% | 18,424,862 |
| May 9, 2022 | $74.76 | $77.61 | $71.76 | $73.38 | -2.83% | 18,097,534 |
| May 2, 2022 | $80.95 | $84.41 | $72.49 | $75.52 | -6.65% | 21,456,786 |
| Apr 25, 2022 | $83.16 | $84.52 | $80.87 | $80.90 | -2.72% | 17,861,814 |
| Apr 18, 2022 | $84.55 | $88.79 | $82.93 | $83.16 | -1.86% | 11,451,405 |
| Apr 11, 2022 | $88.61 | $89.24 | $84.58 | $84.74 | -4.74% | 10,043,155 |
| Apr 4, 2022 | $90.11 | $90.51 | $85.55 | $88.96 | -1.17% | 12,696,074 |
| Mar 28, 2022 | $91.45 | $92.99 | $89.41 | $90.01 | -1.64% | 13,209,898 |
| Mar 21, 2022 | $91.31 | $93.47 | $90.04 | $91.51 | -0.23% | 12,291,082 |
| Mar 14, 2022 | $88.27 | $91.83 | $86.88 | $91.72 | +4.18% | 17,675,997 |
| Mar 7, 2022 | $88.62 | $90.30 | $85.79 | $88.04 | -0.95% | 18,806,340 |
| Feb 28, 2022 | $86.50 | $89.67 | $84.41 | $88.88 | +0.95% | 18,473,416 |
| Feb 22, 2022 | $86.17 | $88.08 | $82.36 | $88.04 | +1.95% | 12,260,081 |
| Feb 14, 2022 | $87.40 | $89.68 | $84.98 | $86.36 | -1.12% | 14,762,276 |
| Feb 7, 2022 | $87.19 | $92.44 | $86.21 | $87.34 | +0.60% | 16,917,064 |
| Jan 31, 2022 | $84.18 | $88.43 | $83.69 | $86.82 | +2.82% | 18,167,008 |
| Jan 24, 2022 | $84.92 | $85.20 | $80.97 | $84.44 | +0.21% | 17,060,484 |
| Jan 18, 2022 | $85.52 | $87.56 | $84.13 | $84.26 | -3.37% | 11,651,083 |
| Jan 10, 2022 | $85.93 | $89.61 | $84.89 | $87.20 | -0.25% | 14,039,407 |
| Jan 3, 2022 | $88.68 | $92.03 | $86.98 | $87.42 | -1.47% | 13,862,840 |
| Dec 27, 2021 | $86.44 | $90.08 | $86.36 | $88.72 | +2.82% | 8,230,590 |
| Dec 20, 2021 | $83.62 | $86.97 | $81.85 | $86.29 | +1.73% | 7,835,952 |
| Dec 13, 2021 | $82.00 | $85.94 | $81.17 | $84.82 | +3.31% | 20,215,281 |
| Dec 6, 2021 | $79.47 | $82.39 | $78.51 | $82.10 | +4.56% | 12,794,442 |
| Nov 29, 2021 | $79.31 | $80.14 | $76.79 | $78.52 | +0.15% | 16,983,825 |
| Nov 22, 2021 | $82.17 | $82.81 | $78.10 | $78.40 | -4.38% | 10,420,125 |
| Nov 15, 2021 | $82.29 | $82.84 | $79.57 | $81.99 | +0.01% | 15,491,859 |
| Nov 8, 2021 | $80.00 | $82.53 | $79.73 | $81.98 | +2.59% | 9,664,605 |
| Nov 1, 2021 | $78.00 | $80.94 | $77.69 | $79.91 | +2.33% | 10,458,568 |
| Oct 25, 2021 | $79.15 | $82.00 | $76.38 | $78.09 | -1.15% | 16,761,740 |
| Oct 18, 2021 | $78.44 | $79.91 | $77.91 | $79.00 | +0.22% | 9,059,378 |
| Oct 11, 2021 | $75.16 | $78.96 | $74.68 | $78.83 | +4.42% | 15,456,012 |
| Oct 4, 2021 | $74.99 | $76.00 | $73.05 | $75.49 | +0.29% | 9,836,590 |
| Sep 27, 2021 | $77.35 | $78.29 | $73.78 | $75.27 | -3.03% | 13,138,726 |
| Sep 20, 2021 | $74.70 | $78.06 | $74.04 | $77.62 | +2.84% | 12,285,165 |
| Sep 13, 2021 | $76.66 | $76.88 | $75.19 | $75.48 | -1.02% | 11,950,461 |
| Sep 7, 2021 | $76.63 | $77.15 | $75.94 | $76.26 | -0.38% | 7,892,853 |
| Aug 30, 2021 | $77.38 | $77.82 | $76.14 | $76.55 | -0.89% | 10,704,875 |
| Aug 23, 2021 | $77.05 | $78.37 | $76.50 | $77.24 | +0.70% | 15,254,832 |
| Aug 16, 2021 | $77.50 | $77.82 | $75.34 | $76.70 | -1.20% | 13,506,424 |
| Aug 9, 2021 | $73.12 | $77.84 | $72.30 | $77.63 | +6.34% | 20,055,271 |
| Aug 2, 2021 | $73.56 | $75.05 | $72.86 | $73.00 | -0.72% | 13,915,468 |
| Jul 26, 2021 | $69.17 | $75.98 | $68.54 | $73.53 | +6.12% | 21,124,183 |
| Jul 19, 2021 | $67.72 | $69.52 | $66.19 | $69.29 | +1.54% | 16,698,011 |
| Jul 12, 2021 | $68.98 | $69.97 | $68.17 | $68.24 | -1.30% | 13,647,942 |
| Jul 6, 2021 | $69.51 | $69.57 | $67.37 | $69.14 | -0.68% | 10,622,262 |
| Jun 28, 2021 | $70.46 | $71.13 | $68.61 | $69.61 | -1.25% | 13,977,855 |
| Jun 21, 2021 | $68.69 | $70.60 | $68.68 | $70.49 | +3.18% | 16,318,442 |
| Jun 14, 2021 | $71.15 | $71.52 | $68.21 | $68.32 | -4.11% | 21,490,970 |
| Jun 7, 2021 | $71.67 | $71.98 | $70.88 | $71.25 | -0.35% | 16,352,633 |
| Jun 1, 2021 | $71.99 | $72.47 | $70.54 | $71.50 | -0.08% | 21,961,672 |
| May 24, 2021 | $71.75 | $71.89 | $70.75 | $71.56 | +0.45% | 23,266,629 |
| May 17, 2021 | $71.01 | $72.15 | $69.40 | $71.24 | +0.32% | 22,143,586 |
| May 10, 2021 | $74.87 | $75.21 | $70.62 | $71.01 | -5.09% | 28,966,174 |
| May 3, 2021 | $80.72 | $82.57 | $72.16 | $74.82 | -6.95% | 28,529,410 |
| Apr 26, 2021 | $78.70 | $81.78 | $78.07 | $80.40 | +2.17% | 13,318,893 |
| Apr 19, 2021 | $80.53 | $80.88 | $77.48 | $78.69 | -2.39% | 19,189,657 |
| Apr 12, 2021 | $80.03 | $80.85 | $79.24 | $80.62 | +0.09% | 14,668,682 |
| Apr 5, 2021 | $79.19 | $80.77 | $79.00 | $80.55 | +2.12% | 11,971,546 |
| Mar 29, 2021 | $78.90 | $79.33 | $77.19 | $78.88 | -0.45% | 11,610,513 |
| Mar 22, 2021 | $76.93 | $79.33 | $76.06 | $79.24 | +3.51% | 15,739,458 |
| Mar 15, 2021 | $77.28 | $79.33 | $75.40 | $76.55 | -1.57% | 16,464,539 |
| Mar 8, 2021 | $72.88 | $78.31 | $72.57 | $77.77 | +5.51% | 14,286,553 |
| Mar 1, 2021 | $74.11 | $75.72 | $71.76 | $73.71 | +0.31% | 15,765,890 |
| Feb 22, 2021 | $73.26 | $75.06 | $71.56 | $73.48 | -0.22% | 15,363,396 |
| Feb 16, 2021 | $77.00 | $77.35 | $73.39 | $73.64 | -4.31% | 14,367,976 |
| Feb 8, 2021 | $74.63 | $77.52 | $74.12 | $76.96 | +3.30% | 12,721,553 |
| Feb 1, 2021 | $78.56 | $80.84 | $72.76 | $74.50 | -4.43% | 23,147,981 |
| Jan 25, 2021 | $80.00 | $80.58 | $75.90 | $77.95 | -3.24% | 14,013,491 |
| Jan 19, 2021 | $80.39 | $82.11 | $79.19 | $80.56 | +0.40% | 8,806,103 |
| Jan 11, 2021 | $81.25 | $82.10 | $78.61 | $80.24 | -2.09% | 10,960,391 |
| Jan 4, 2021 | $82.00 | $82.27 | $78.70 | $81.95 | 0.00% | 12,701,879 |
| Dec 28, 2020 | $81.54 | $82.25 | $80.21 | $81.95 | +1.09% | 4,819,058 |
| Dec 21, 2020 | $79.85 | $81.89 | $78.56 | $81.07 | +0.06% | 7,485,996 |
| Dec 14, 2020 | $79.00 | $82.73 | $78.61 | $81.02 | +3.20% | 21,044,519 |
| Dec 7, 2020 | $79.95 | $80.76 | $77.94 | $78.51 | -3.15% | 14,583,428 |
| Nov 30, 2020 | $77.94 | $81.11 | $77.07 | $81.06 | +3.38% | 14,889,813 |
| Nov 23, 2020 | $76.00 | $79.00 | $75.92 | $78.41 | +3.31% | 7,847,382 |
| Nov 16, 2020 | $77.87 | $78.47 | $74.56 | $75.90 | -1.67% | 13,574,734 |
| Nov 9, 2020 | $75.19 | $78.21 | $73.53 | $77.19 | +4.00% | 16,156,677 |
| Nov 2, 2020 | $71.47 | $74.91 | $70.29 | $74.22 | +3.92% | 11,267,039 |
| Oct 26, 2020 | $73.20 | $76.45 | $69.97 | $71.42 | -3.64% | 31,547,667 |
| Oct 19, 2020 | $73.19 | $74.32 | $71.96 | $74.12 | +1.04% | 12,801,118 |
| Oct 12, 2020 | $74.09 | $75.32 | $72.76 | $73.36 | +0.38% | 16,514,860 |
| Oct 5, 2020 | $69.62 | $74.06 | $69.50 | $73.08 | +6.13% | 16,305,856 |
| Sep 28, 2020 | $68.97 | $70.60 | $67.79 | $68.86 | +1.15% | 16,356,172 |
| Sep 21, 2020 | $67.86 | $69.19 | $65.58 | $68.08 | -1.13% | 14,727,928 |
| Sep 14, 2020 | $68.36 | $71.81 | $67.91 | $68.86 | +1.00% | 19,354,756 |
| Sep 8, 2020 | $65.45 | $69.17 | $65.04 | $68.18 | +2.05% | 12,992,829 |
| Aug 31, 2020 | $67.39 | $68.99 | $65.84 | $66.81 | -1.30% | 12,981,633 |
| Aug 24, 2020 | $65.71 | $68.30 | $65.54 | $67.69 | +3.00% | 9,492,001 |
| Aug 17, 2020 | $67.25 | $67.88 | $65.12 | $65.72 | -1.81% | 10,135,623 |
| Aug 10, 2020 | $67.36 | $67.62 | $66.00 | $66.93 | -0.82% | 10,161,158 |
| Aug 3, 2020 | $66.85 | $68.68 | $66.67 | $67.48 | -1.23% | 13,420,647 |
| Jul 27, 2020 | $61.69 | $69.49 | $61.29 | $68.32 | +10.55% | 21,112,838 |
| Jul 20, 2020 | $61.36 | $62.91 | $61.05 | $61.80 | +0.60% | 12,860,440 |
| Jul 13, 2020 | $56.44 | $61.77 | $55.18 | $61.43 | +10.13% | 18,617,893 |
| Jul 6, 2020 | $57.00 | $57.09 | $54.57 | $55.78 | -0.53% | 11,672,046 |
| Jun 29, 2020 | $55.77 | $57.68 | $54.99 | $56.08 | +1.58% | 12,842,066 |
| Jun 22, 2020 | $53.92 | $55.67 | $53.16 | $55.21 | +1.94% | 17,687,812 |
| Jun 15, 2020 | $52.59 | $57.05 | $52.50 | $54.16 | -1.17% | 15,580,451 |
| Jun 8, 2020 | $58.09 | $58.92 | $53.48 | $54.80 | -5.22% | 13,759,524 |
| Jun 1, 2020 | $53.00 | $59.22 | $52.48 | $57.82 | +9.09% | 18,007,274 |
| May 26, 2020 | $53.07 | $55.89 | $52.23 | $53.00 | +3.01% | 16,823,912 |
| May 18, 2020 | $52.09 | $53.59 | $50.93 | $51.45 | +2.53% | 14,977,122 |
| May 11, 2020 | $56.32 | $56.36 | $47.39 | $50.18 | -12.21% | 23,068,526 |
| May 4, 2020 | $55.77 | $59.23 | $54.24 | $57.16 | +1.17% | 22,522,373 |
| Apr 27, 2020 | $54.39 | $59.70 | $54.36 | $56.50 | +5.00% | 18,992,485 |
| Apr 20, 2020 | $52.36 | $54.12 | $50.67 | $53.81 | 0.00% | 19,428,086 |
| Apr 13, 2020 | $53.51 | $54.15 | $50.54 | $53.81 | -0.87% | 21,174,393 |
| Apr 6, 2020 | $45.81 | $55.25 | $45.39 | $54.28 | +25.07% | 21,306,321 |
| Mar 30, 2020 | $47.40 | $48.46 | $42.14 | $43.40 | -6.99% | 23,994,667 |
| Mar 23, 2020 | $44.27 | $50.45 | $40.01 | $46.66 | +5.80% | 29,377,480 |
| Mar 16, 2020 | $46.73 | $50.65 | $43.01 | $44.10 | -16.19% | 32,815,603 |
| Mar 9, 2020 | $55.06 | $56.22 | $47.75 | $52.62 | -9.65% | 33,908,237 |
| Mar 2, 2020 | $60.60 | $62.88 | $57.01 | $58.24 | -4.41% | 23,297,038 |
| Feb 24, 2020 | $68.92 | $69.88 | $59.46 | $60.93 | -13.07% | 27,939,891 |
| Feb 18, 2020 | $68.34 | $70.29 | $67.91 | $70.09 | +2.44% | 15,259,500 |
| Feb 10, 2020 | $68.89 | $69.70 | $67.80 | $68.42 | -1.68% | 15,718,000 |
| Feb 3, 2020 | $61.85 | $71.48 | $61.57 | $69.59 | +13.38% | 25,972,273 |
| Jan 27, 2020 | $61.83 | $63.38 | $60.85 | $61.38 | -1.67% | 15,178,594 |
| Jan 21, 2020 | $62.40 | $63.15 | $61.83 | $62.42 | -0.56% | 13,037,441 |
| Jan 13, 2020 | $60.49 | $62.93 | $60.21 | $62.77 | +3.51% | 15,562,155 |
| Jan 6, 2020 | $61.04 | $61.99 | $59.98 | $60.64 | -1.17% | 15,469,981 |
| Dec 30, 2019 | $62.15 | $62.46 | $60.89 | $61.36 | -1.29% | 8,413,639 |
| Dec 23, 2019 | $63.15 | $63.34 | $61.91 | $62.16 | -1.68% | 5,860,110 |
| Dec 16, 2019 | $62.12 | $63.27 | $61.45 | $63.22 | +2.56% | 18,327,386 |
| Dec 9, 2019 | $62.57 | $62.71 | $60.43 | $61.64 | -1.63% | 12,220,444 |
| Dec 2, 2019 | $64.09 | $64.16 | $62.06 | $62.66 | -2.26% | 12,407,336 |
| Nov 25, 2019 | $63.33 | $64.37 | $63.10 | $64.11 | +1.46% | 8,427,909 |
| Nov 18, 2019 | $62.97 | $63.96 | $61.95 | $63.19 | -0.30% | 13,041,692 |
| Nov 11, 2019 | $62.68 | $63.40 | $62.02 | $63.38 | +0.83% | 11,219,087 |
| Nov 4, 2019 | $61.47 | $63.57 | $61.35 | $62.86 | +2.66% | 12,860,822 |
| Oct 28, 2019 | $60.44 | $62.20 | $59.75 | $61.23 | +1.27% | 18,850,554 |
| Oct 21, 2019 | $61.32 | $61.59 | $59.59 | $60.46 | -0.30% | 13,741,914 |
| Oct 14, 2019 | $60.60 | $61.98 | $60.02 | $60.64 | +0.05% | 12,649,621 |
| Oct 7, 2019 | $60.28 | $61.43 | $58.89 | $60.61 | +0.17% | 13,251,060 |
| Sep 30, 2019 | $59.05 | $61.79 | $58.87 | $60.51 | +3.00% | 16,446,399 |
| Sep 23, 2019 | $61.70 | $61.72 | $58.66 | $58.75 | -4.94% | 18,350,054 |
| Sep 16, 2019 | $64.00 | $64.54 | $61.46 | $61.80 | -3.93% | 18,762,559 |
| Sep 9, 2019 | $64.53 | $65.62 | $63.27 | $64.33 | -0.19% | 13,238,067 |
| Sep 3, 2019 | $60.95 | $65.00 | $60.84 | $64.45 | +4.98% | 11,495,407 |
| Aug 26, 2019 | $60.61 | $61.83 | $59.20 | $61.39 | +2.32% | 13,713,779 |
| Aug 19, 2019 | $61.94 | $62.52 | $59.80 | $60.00 | -1.99% | 13,154,508 |
| Aug 12, 2019 | $62.28 | $62.28 | $59.94 | $61.22 | -1.99% | 16,682,152 |
| Aug 5, 2019 | $62.70 | $63.98 | $61.15 | $62.46 | -1.62% | 17,667,381 |
| Jul 29, 2019 | $66.36 | $67.88 | $62.81 | $63.49 | -4.38% | 22,714,217 |
| Jul 22, 2019 | $65.30 | $66.50 | $64.83 | $66.40 | +1.93% | 15,080,696 |
| Jul 15, 2019 | $65.90 | $66.31 | $64.31 | $65.14 | -1.09% | 14,827,530 |
| Jul 8, 2019 | $64.41 | $65.91 | $63.62 | $65.86 | +1.78% | 16,076,541 |
| Jul 1, 2019 | $64.47 | $65.20 | $63.60 | $64.71 | +2.08% | 11,702,776 |
| Jun 24, 2019 | $64.09 | $64.48 | $62.94 | $63.39 | -1.66% | 25,807,823 |
| Jun 17, 2019 | $62.00 | $64.72 | $61.64 | $64.46 | +4.57% | 33,486,132 |
| Jun 10, 2019 | $62.85 | $63.93 | $61.02 | $61.64 | -1.82% | 21,731,772 |
| Jun 3, 2019 | $61.77 | $62.98 | $58.87 | $62.78 | +1.37% | 29,096,773 |
| May 28, 2019 | $62.14 | $62.90 | $61.55 | $61.93 | +0.10% | 22,229,902 |
| May 20, 2019 | $58.83 | $62.19 | $58.71 | $61.87 | +4.09% | 45,594,243 |
| May 13, 2019 | $58.02 | $59.50 | $56.73 | $59.44 | +0.52% | 43,182,319 |
| May 6, 2019 | $58.56 | $60.19 | $57.47 | $59.13 | -0.20% | 50,343,932 |
| Apr 29, 2019 | $71.15 | $73.38 | $57.70 | $59.25 | -19.24% | 62,652,042 |
| Apr 22, 2019 | $70.95 | $73.50 | $70.37 | $73.37 | +2.85% | 15,976,200 |
| Apr 15, 2019 | $74.44 | $74.58 | $70.56 | $71.34 | -3.97% | 14,419,147 |
| Apr 8, 2019 | $74.26 | $74.78 | $73.55 | $74.29 | +0.12% | 10,524,365 |
| Apr 1, 2019 | $73.00 | $74.85 | $72.65 | $74.20 | +2.42% | 14,848,896 |
| Mar 25, 2019 | $70.74 | $72.85 | $70.01 | $72.45 | +2.20% | 13,287,910 |
| Mar 18, 2019 | $72.10 | $72.64 | $70.64 | $70.89 | -1.72% | 13,910,414 |
| Mar 11, 2019 | $71.37 | $72.61 | $70.85 | $72.13 | +1.38% | 18,091,736 |
| Mar 4, 2019 | $72.56 | $72.88 | $70.57 | $71.15 | -1.36% | 17,290,260 |
| Feb 25, 2019 | $72.93 | $73.00 | $70.80 | $72.13 | -0.35% | 19,426,911 |
| Feb 19, 2019 | $73.21 | $73.57 | $71.12 | $72.38 | -1.60% | 17,439,273 |
| Feb 11, 2019 | $73.35 | $74.35 | $72.88 | $73.56 | +0.55% | 14,720,216 |
| Feb 4, 2019 | $70.07 | $74.69 | $69.95 | $73.16 | +4.31% | 25,063,462 |
| Jan 28, 2019 | $69.27 | $70.94 | $68.34 | $70.14 | +0.17% | 15,939,669 |
| Jan 22, 2019 | $67.30 | $70.32 | $66.21 | $70.02 | +3.24% | 14,458,082 |
| Jan 14, 2019 | $64.46 | $68.03 | $64.34 | $67.82 | +4.47% | 17,659,571 |
| Jan 7, 2019 | $63.35 | $65.19 | $62.80 | $64.92 | +1.92% | 16,778,171 |
| Dec 31, 2018 | $63.24 | $63.81 | $61.01 | $63.70 | +1.22% | 14,132,958 |
| Dec 24, 2018 | $60.07 | $63.90 | $59.47 | $62.93 | +4.73% | 12,762,860 |
| Dec 17, 2018 | $67.43 | $67.76 | $59.80 | $60.09 | -11.33% | 27,265,538 |
| Dec 10, 2018 | $68.01 | $69.29 | $66.42 | $67.77 | -0.34% | 19,436,669 |
| Dec 3, 2018 | $71.69 | $72.23 | $67.59 | $68.00 | -4.53% | 14,435,257 |
| Nov 26, 2018 | $68.66 | $71.29 | $68.36 | $71.23 | +4.78% | 18,094,072 |
| Nov 19, 2018 | $70.43 | $71.16 | $67.45 | $67.98 | -3.34% | 13,889,502 |
| Nov 12, 2018 | $70.05 | $71.13 | $67.01 | $70.33 | -0.01% | 23,937,187 |
| Nov 5, 2018 | $69.93 | $71.82 | $69.06 | $70.34 | +1.21% | 13,061,408 |
| Oct 29, 2018 | $71.25 | $71.31 | $65.14 | $69.50 | -1.46% | 30,963,074 |
| Oct 22, 2018 | $73.98 | $74.23 | $69.32 | $70.53 | -4.29% | 17,203,509 |
| Oct 15, 2018 | $71.54 | $74.53 | $70.95 | $73.69 | +2.11% | 16,279,955 |
| Oct 8, 2018 | $75.00 | $75.03 | $69.99 | $72.17 | -4.04% | 18,942,369 |
| Oct 1, 2018 | $77.45 | $77.87 | $74.78 | $75.21 | -2.51% | 13,682,132 |
| Sep 24, 2018 | $76.88 | $77.78 | $76.45 | $77.15 | -0.59% | 12,170,474 |
| Sep 17, 2018 | $76.33 | $77.85 | $75.74 | $77.61 | +1.74% | 15,100,637 |
| Sep 10, 2018 | $75.91 | $77.23 | $75.23 | $76.28 | +0.73% | 15,066,870 |
| Sep 4, 2018 | $75.11 | $76.21 | $74.02 | $75.73 | -3.44% | 15,921,234 |
| Aug 27, 2018 | $76.16 | $78.59 | $75.99 | $78.43 | +3.39% | 13,399,607 |
| Aug 20, 2018 | $75.49 | $76.00 | $74.55 | $75.86 | +0.40% | 12,380,082 |
| Aug 13, 2018 | $75.75 | $76.46 | $74.13 | $75.56 | 0.00% | 16,754,941 |
| Aug 6, 2018 | $77.77 | $78.84 | $75.36 | $75.56 | -2.90% | 14,885,349 |
| Jul 30, 2018 | $81.53 | $82.29 | $74.83 | $77.82 | -4.59% | 27,614,725 |
| Jul 23, 2018 | $82.14 | $83.30 | $80.99 | $81.56 | -0.83% | 11,893,371 |
| Jul 16, 2018 | $81.78 | $82.99 | $81.28 | $82.24 | +0.65% | 12,223,295 |
| Jul 9, 2018 | $80.76 | $83.35 | $80.25 | $81.71 | +1.43% | 15,105,910 |
| Jul 2, 2018 | $78.57 | $80.74 | $78.30 | $80.56 | +1.99% | 9,837,758 |
| Jun 25, 2018 | $78.41 | $80.01 | $77.35 | $78.99 | +0.37% | 17,602,236 |
| Jun 18, 2018 | $79.89 | $80.35 | $77.25 | $78.70 | -2.48% | 19,190,138 |
| Jun 11, 2018 | $77.07 | $80.75 | $76.61 | $80.70 | +4.66% | 21,669,626 |
| Jun 4, 2018 | $76.86 | $78.20 | $75.94 | $77.11 | +0.31% | 13,801,949 |
| May 29, 2018 | $75.47 | $77.22 | $73.97 | $76.87 | +1.44% | 16,682,368 |
| May 21, 2018 | $76.32 | $76.81 | $74.86 | $75.78 | -0.34% | 14,424,877 |
| May 14, 2018 | $76.37 | $76.83 | $74.97 | $76.04 | -0.71% | 16,174,025 |
| May 7, 2018 | $78.73 | $78.88 | $74.76 | $76.58 | -6.80% | 30,539,734 |
| Apr 30, 2018 | $82.01 | $82.61 | $80.08 | $82.17 | +0.67% | 15,034,702 |
| Apr 23, 2018 | $81.98 | $82.68 | $79.91 | $81.62 | -0.18% | 12,917,748 |
| Apr 16, 2018 | $81.49 | $83.24 | $81.00 | $81.77 | +1.18% | 13,144,129 |
| Apr 9, 2018 | $79.43 | $82.23 | $78.87 | $80.82 | +2.21% | 15,308,190 |
| Apr 2, 2018 | $80.46 | $81.48 | $78.46 | $79.07 | -1.78% | 18,218,309 |
| Mar 26, 2018 | $80.66 | $82.74 | $79.34 | $80.50 | +1.56% | 15,342,155 |
| Mar 19, 2018 | $84.37 | $84.76 | $79.20 | $79.26 | -6.31% | 18,236,976 |
| Mar 12, 2018 | $84.62 | $85.10 | $83.45 | $84.60 | -0.13% | 16,026,437 |
| Mar 5, 2018 | $80.73 | $84.95 | $80.57 | $84.71 | +4.22% | 14,255,746 |
| Feb 26, 2018 | $83.31 | $83.79 | $79.52 | $81.28 | -1.51% | 15,183,767 |
| Feb 20, 2018 | $80.69 | $83.56 | $80.61 | $82.53 | +1.95% | 15,414,016 |
| Feb 12, 2018 | $76.51 | $81.87 | $76.42 | $80.95 | +6.11% | 22,489,268 |
| Feb 5, 2018 | $75.65 | $79.28 | $71.95 | $76.29 | +0.75% | 31,406,052 |
| Jan 29, 2018 | $78.05 | $78.74 | $75.70 | $75.72 | -3.46% | 17,093,879 |
| Jan 22, 2018 | $77.39 | $78.95 | $77.19 | $78.43 | +1.47% | 15,367,333 |
| Jan 16, 2018 | $75.45 | $77.38 | $74.42 | $77.29 | +3.66% | 16,301,592 |
| Jan 8, 2018 | $73.16 | $74.85 | $73.01 | $74.56 | +1.72% | 17,434,931 |
| Jan 2, 2018 | $71.16 | $73.59 | $70.54 | $73.30 | +3.21% | 13,604,298 |
| Dec 26, 2017 | $71.56 | $71.92 | $70.95 | $71.02 | -0.95% | 8,753,878 |
| Dec 18, 2017 | $72.37 | $73.86 | $71.37 | $71.70 | -0.53% | 19,652,507 |
| Dec 11, 2017 | $71.65 | $72.79 | $70.94 | $72.08 | +0.36% | 22,580,121 |
| Dec 4, 2017 | $71.65 | $72.83 | $69.69 | $71.82 | +0.64% | 21,517,744 |
| Nov 27, 2017 | $72.23 | $73.23 | $70.76 | $71.36 | -1.26% | 19,227,310 |
| Nov 20, 2017 | $72.74 | $72.91 | $71.48 | $72.27 | -0.88% | 14,364,370 |
| Nov 13, 2017 | $74.00 | $75.77 | $72.88 | $72.91 | -1.82% | 15,095,697 |
| Nov 6, 2017 | $74.11 | $75.29 | $73.42 | $74.26 | -0.01% | 13,631,049 |
| Oct 30, 2017 | $75.32 | $76.51 | $70.53 | $74.27 | -1.49% | 28,392,315 |
| Oct 23, 2017 | $74.98 | $75.51 | $74.00 | $75.39 | +0.79% | 15,392,478 |
| Oct 16, 2017 | $74.44 | $74.82 | $73.42 | $74.80 | +0.56% | 9,216,178 |
| Oct 9, 2017 | $73.91 | $74.77 | $73.15 | $74.38 | +0.79% | 10,654,129 |
| Oct 2, 2017 | $72.51 | $73.83 | $72.22 | $73.80 | +1.74% | 14,832,303 |
| Sep 25, 2017 | $71.91 | $72.65 | $71.04 | $72.54 | +0.67% | 11,514,064 |
| Sep 18, 2017 | $72.13 | $72.84 | $71.81 | $72.06 | +0.33% | 11,244,741 |
| Sep 11, 2017 | $71.72 | $73.00 | $71.21 | $71.82 | +1.01% | 16,556,175 |
| Sep 5, 2017 | $70.57 | $71.80 | $69.88 | $71.10 | +0.38% | 8,272,310 |
| Aug 28, 2017 | $69.98 | $71.23 | $69.24 | $70.83 | +1.50% | 12,790,009 |
| Aug 21, 2017 | $70.17 | $70.74 | $69.33 | $69.78 | -0.41% | 11,800,008 |
| Aug 14, 2017 | $71.10 | $72.07 | $69.58 | $70.07 | -0.76% | 14,980,510 |
| Aug 7, 2017 | $71.09 | $71.17 | $69.52 | $70.61 | -0.80% | 18,215,115 |
| Jul 31, 2017 | $69.55 | $71.57 | $67.72 | $71.18 | +2.68% | 27,563,068 |
| Jul 24, 2017 | $69.96 | $70.49 | $69.18 | $69.32 | -0.94% | 15,468,650 |
| Jul 17, 2017 | $68.78 | $70.30 | $68.42 | $69.98 | +1.67% | 13,181,015 |
| Jul 10, 2017 | $66.99 | $68.91 | $66.65 | $68.83 | +2.79% | 14,275,098 |
| Jul 3, 2017 | $66.93 | $67.32 | $66.05 | $66.96 | +0.84% | 8,714,623 |
| Jun 26, 2017 | $67.80 | $68.10 | $65.60 | $66.40 | -1.45% | 17,971,704 |
| Jun 19, 2017 | $66.85 | $68.18 | $66.85 | $67.38 | +1.19% | 18,931,968 |
| Jun 12, 2017 | $65.91 | $66.93 | $65.59 | $66.59 | +0.42% | 26,445,061 |
| Jun 5, 2017 | $67.49 | $67.88 | $65.83 | $66.31 | -1.72% | 20,338,086 |
| May 30, 2017 | $66.69 | $67.56 | $66.29 | $67.47 | +1.02% | 19,227,292 |
| May 22, 2017 | $65.40 | $67.13 | $65.17 | $66.79 | +2.09% | 18,221,710 |
| May 15, 2017 | $64.40 | $65.52 | $63.96 | $65.42 | +1.60% | 18,613,501 |
| May 8, 2017 | $63.19 | $64.68 | $63.00 | $64.39 | +1.85% | 21,114,088 |
| May 1, 2017 | $60.40 | $63.34 | $60.16 | $63.22 | +4.96% | 26,230,302 |
| Apr 24, 2017 | $58.64 | $60.40 | $58.45 | $60.23 | +4.11% | 19,155,504 |
| Apr 17, 2017 | $58.63 | $58.82 | $57.50 | $57.85 | -0.86% | 22,225,130 |
| Apr 10, 2017 | $58.29 | $59.20 | $58.20 | $58.35 | -0.14% | 14,576,943 |
| Apr 3, 2017 | $59.55 | $59.95 | $57.61 | $58.43 | -1.83% | 19,667,299 |
| Mar 27, 2017 | $58.13 | $59.82 | $58.06 | $59.52 | +1.54% | 15,504,839 |
| Mar 20, 2017 | $58.56 | $59.51 | $58.37 | $58.62 | +0.10% | 19,817,970 |
| Mar 13, 2017 | $58.59 | $60.00 | $58.19 | $58.56 | -0.31% | 20,903,187 |
| Mar 6, 2017 | $59.45 | $59.55 | $57.00 | $58.74 | -1.90% | 26,121,059 |
| Feb 27, 2017 | $59.49 | $60.39 | $59.11 | $59.88 | +0.64% | 23,490,323 |
| Feb 21, 2017 | $57.92 | $59.50 | $57.66 | $59.50 | +2.66% | 14,049,720 |
| Feb 13, 2017 | $57.75 | $58.48 | $57.07 | $57.96 | +0.98% | 30,432,157 |
| Feb 6, 2017 | $53.48 | $58.41 | $52.44 | $57.40 | +9.33% | 56,228,006 |
| Jan 30, 2017 | $55.23 | $55.25 | $51.52 | $52.50 | -6.47% | 40,987,066 |
| Jan 23, 2017 | $56.88 | $57.68 | $55.67 | $56.13 | -1.27% | 19,752,306 |
| Jan 17, 2017 | $56.50 | $57.64 | $56.32 | $56.85 | +0.58% | 14,996,314 |
| Jan 9, 2017 | $57.60 | $57.75 | $55.94 | $56.52 | -2.33% | 27,906,190 |
| Jan 3, 2017 | $56.65 | $58.00 | $56.01 | $57.87 | +3.28% | 17,946,873 |
| Dec 27, 2016 | $56.50 | $57.07 | $55.79 | $56.03 | -0.81% | 8,949,489 |
| Dec 19, 2016 | $56.19 | $56.93 | $55.58 | $56.49 | +0.41% | 17,215,464 |
| Dec 12, 2016 | $55.69 | $57.16 | $55.24 | $56.26 | +0.75% | 26,020,401 |
| Dec 5, 2016 | $54.04 | $57.21 | $53.95 | $55.84 | +3.37% | 30,522,605 |
| Nov 28, 2016 | $58.02 | $58.50 | $53.75 | $54.02 | +1.45% | 48,189,746 |
| Nov 21, 2016 | $55.53 | $55.67 | $51.35 | $53.25 | -4.17% | 37,130,071 |
| Nov 14, 2016 | $54.07 | $56.94 | $53.09 | $55.57 | – | 42,847,411 |
Seasonality
CTSH 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 | 2.9% | -0.7% | -3.6% | -0.8% | -1.4% | -2.6% | 8.5% | 2.0% | -3.3% | 2.5% | 4.4% | 0.5% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.1% | -21.1% | -4.8% | -13.8% | 6.1% | -30.5% | 42.9% | 17.4% | -11.1% | 13.4% | ||
| 2025 | 7.4% | 1.2% | -8.2% | -3.8% | 10.5% | -3.7% | -8.0% | 1.1% | -7.2% | 8.7% | 7.1% | 6.8% |
| 2024 | 2.1% | 2.9% | -7.3% | -10.4% | 1.1% | 2.8% | 11.3% | 3.2% | -0.8% | -3.4% | 8.3% | -4.5% |
| 2023 | 16.7% | -5.8% | -2.7% | -2.0% | 5.1% | 4.5% | 1.1% | 8.9% | -5.4% | -4.8% | 9.6% | 7.3% |
| 2022 | -3.7% | 1.1% | 4.1% | -9.8% | -7.3% | -9.7% | 0.7% | -6.7% | -9.1% | 8.4% | 0.4% | -8.1% |
| 2021 | -4.9% | -5.4% | 6.3% | 2.9% | -10.7% | -3.2% | 6.2% | 4.1% | -2.8% | 5.2% | 0.2% | 13.8% |
| 2020 | -1.0% | -0.4% | -23.7% | 24.9% | -8.3% | 7.2% | 20.2% | -1.8% | 3.8% | 2.9% | 9.7% | 4.9% |
| 2019 | 9.8% | 2.1% | 2.1% | 0.7% | -14.8% | 2.4% | 2.8% | -5.4% | -1.8% | 1.1% | 5.5% | -3.3% |
| 2018 | 9.8% | 5.4% | -1.9% | 1.6% | -7.7% | 4.8% | 3.2% | -3.5% | -1.6% | -10.5% | 3.5% | -10.9% |
| 2017 | -6.1% | 12.7% | 0.4% | 1.2% | 11.3% | -0.8% | 4.4% | 2.3% | 2.5% | 4.3% | -4.3% | -1.7% |