CVS HEALTH Corp (CVS) stock
CVSNYSERetail-Drug Stores and Proprietary StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3016% above fair value
$90.25−0.08 (-0.09%)
Close on Oct 30, 2026Market cap $115.43BP/E 23.9Yield 2.95%
Price history
Cvs Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.25
-0.09% on the day
52-week range
$69.51 – $110.68
-18.5% from the high
Change over 52 weeks
+17.7%
From $76.69 on Oct 30, 2025
Average volume
7.81M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $93.65 | $94.77 | $89.55 | $90.25 | -3.44% | 32,845,683 |
| Oct 19, 2026 | $91.60 | $95.26 | $91.03 | $93.47 | +1.20% | 30,805,747 |
| Oct 12, 2026 | $86.60 | $93.35 | $86.05 | $92.36 | +7.20% | 52,637,980 |
| Oct 5, 2026 | $86.69 | $89.93 | $85.53 | $86.16 | -0.35% | 51,003,879 |
| Sep 28, 2026 | $89.51 | $90.02 | $84.23 | $86.46 | -3.00% | 40,456,984 |
| Sep 21, 2026 | $88.73 | $89.35 | $84.50 | $89.13 | +0.33% | 49,316,580 |
| Sep 14, 2026 | $95.44 | $96.01 | $88.15 | $88.84 | -6.15% | 46,006,066 |
| Sep 8, 2026 | $95.83 | $97.98 | $92.79 | $94.66 | -2.15% | 18,567,258 |
| Aug 31, 2026 | $93.22 | $98.50 | $92.85 | $96.74 | +3.95% | 33,977,788 |
| Aug 24, 2026 | $93.15 | $94.86 | $92.54 | $93.06 | +0.04% | 27,820,816 |
| Aug 17, 2026 | $96.29 | $96.50 | $92.35 | $93.02 | -4.26% | 32,537,707 |
| Aug 10, 2026 | $95.33 | $97.51 | $93.01 | $97.16 | +1.53% | 39,338,094 |
| Aug 3, 2026 | $105.36 | $105.69 | $93.50 | $95.70 | -8.36% | 54,107,549 |
| Jul 27, 2026 | $107.41 | $110.00 | $103.01 | $104.43 | -3.07% | 37,077,665 |
| Jul 20, 2026 | $107.31 | $110.68 | $106.00 | $107.74 | +0.25% | 37,215,830 |
| Jul 13, 2026 | $105.00 | $108.97 | $103.56 | $107.47 | +3.19% | 44,233,925 |
| Jul 6, 2026 | $105.09 | $105.69 | $101.78 | $104.15 | -0.54% | 33,274,147 |
| Jun 29, 2026 | $103.80 | $105.23 | $102.69 | $104.72 | +0.36% | 23,443,045 |
| Jun 22, 2026 | $99.79 | $106.15 | $99.00 | $104.34 | +6.12% | 43,348,340 |
| Jun 15, 2026 | $100.86 | $101.38 | $97.84 | $98.32 | -3.57% | 40,132,373 |
| Jun 8, 2026 | $95.95 | $102.77 | $94.89 | $101.96 | +6.29% | 46,285,381 |
| Jun 1, 2026 | $91.13 | $96.63 | $89.42 | $95.93 | +5.44% | 40,431,950 |
| May 26, 2026 | $93.06 | $94.18 | $90.57 | $90.98 | -2.44% | 27,659,674 |
| May 18, 2026 | $95.70 | $96.45 | $92.56 | $93.26 | -2.74% | 39,348,282 |
| May 11, 2026 | $91.16 | $98.43 | $90.63 | $95.89 | +5.90% | 55,477,611 |
| May 4, 2026 | $82.30 | $90.89 | $80.40 | $90.55 | +10.31% | 48,416,968 |
| Apr 27, 2026 | $77.86 | $83.93 | $77.61 | $82.09 | +5.32% | 34,925,615 |
| Apr 20, 2026 | $77.00 | $79.64 | $76.10 | $77.94 | +0.83% | 36,422,048 |
| Apr 13, 2026 | $78.14 | $78.98 | $74.78 | $77.30 | -2.56% | 40,759,092 |
| Apr 6, 2026 | $73.49 | $79.56 | $72.10 | $79.33 | +7.95% | 40,148,686 |
| Mar 30, 2026 | $71.13 | $73.68 | $69.51 | $73.49 | +4.87% | 26,159,421 |
| Mar 23, 2026 | $72.29 | $73.38 | $69.67 | $70.08 | -1.96% | 32,282,997 |
| Mar 16, 2026 | $76.45 | $77.08 | $70.21 | $71.48 | -6.11% | 48,769,650 |
| Mar 9, 2026 | $77.24 | $78.75 | $75.32 | $76.13 | -2.30% | 31,143,513 |
| Mar 2, 2026 | $79.89 | $81.69 | $76.93 | $77.92 | -2.48% | 43,580,269 |
| Feb 23, 2026 | $76.02 | $79.90 | $72.92 | $79.90 | +4.19% | 47,843,277 |
| Feb 17, 2026 | $79.18 | $79.75 | $75.72 | $76.69 | -2.28% | 22,531,609 |
| Feb 9, 2026 | $77.54 | $79.09 | $73.00 | $78.48 | +0.17% | 49,253,800 |
| Feb 2, 2026 | $74.36 | $78.96 | $73.40 | $78.35 | +5.14% | 44,719,039 |
| Jan 26, 2026 | $83.25 | $84.00 | $70.69 | $74.52 | -10.23% | 87,864,442 |
| Jan 20, 2026 | $78.34 | $83.29 | $77.60 | $83.01 | +5.61% | 33,283,425 |
| Jan 12, 2026 | $80.75 | $81.56 | $78.12 | $78.60 | -2.12% | 40,010,476 |
| Jan 5, 2026 | $80.00 | $81.76 | $78.22 | $80.30 | +0.21% | 39,821,501 |
| Dec 29, 2025 | $79.63 | $80.79 | $78.61 | $80.13 | +0.65% | 16,376,170 |
| Dec 22, 2025 | $77.67 | $79.69 | $77.02 | $79.61 | +2.43% | 14,813,429 |
| Dec 15, 2025 | $79.75 | $79.98 | $77.13 | $77.72 | -2.14% | 35,178,831 |
| Dec 8, 2025 | $75.95 | $81.08 | $75.00 | $79.42 | +5.01% | 53,614,584 |
| Dec 1, 2025 | $79.97 | $81.06 | $74.14 | $75.63 | -5.89% | 39,260,917 |
| Nov 24, 2025 | $78.76 | $80.60 | $77.21 | $80.36 | +2.99% | 24,844,715 |
| Nov 17, 2025 | $77.91 | $79.87 | $75.95 | $78.03 | +0.28% | 34,046,371 |
| Nov 10, 2025 | $78.05 | $81.72 | $76.50 | $77.81 | -1.49% | 34,595,125 |
| Nov 3, 2025 | $78.06 | $79.86 | $77.43 | $78.99 | +1.07% | 31,561,935 |
| Oct 27, 2025 | $81.35 | $85.15 | $75.92 | $78.15 | -4.61% | 54,566,318 |
| Oct 20, 2025 | $82.46 | $83.52 | $80.51 | $81.93 | -0.71% | 29,953,473 |
| Oct 13, 2025 | $77.54 | $82.88 | $77.37 | $82.52 | +5.93% | 47,257,794 |
| Oct 6, 2025 | $77.14 | $78.99 | $75.63 | $77.90 | +0.53% | 29,857,702 |
| Sep 29, 2025 | $75.69 | $79.20 | $73.83 | $77.49 | +2.27% | 36,986,028 |
| Sep 22, 2025 | $74.32 | $77.34 | $73.80 | $75.77 | +1.13% | 31,810,975 |
| Sep 15, 2025 | $74.95 | $76.24 | $72.39 | $74.92 | -0.08% | 37,360,478 |
| Sep 8, 2025 | $73.83 | $75.55 | $69.60 | $74.98 | +1.63% | 51,739,029 |
| Sep 2, 2025 | $72.98 | $74.53 | $72.87 | $73.78 | +0.86% | 25,758,875 |
| Aug 25, 2025 | $71.34 | $73.23 | $70.40 | $73.15 | +2.59% | 25,198,392 |
| Aug 18, 2025 | $70.28 | $72.30 | $69.40 | $71.30 | +3.94% | 33,518,387 |
| Aug 11, 2025 | $65.63 | $69.13 | $64.32 | $68.60 | +4.67% | 30,236,546 |
| Aug 4, 2025 | $62.02 | $65.62 | $61.35 | $65.54 | +4.91% | 33,197,442 |
| Jul 28, 2025 | $60.56 | $66.92 | $58.99 | $62.47 | +2.92% | 74,124,035 |
| Jul 21, 2025 | $62.55 | $62.55 | $58.50 | $60.70 | -2.03% | 42,476,448 |
| Jul 14, 2025 | $64.75 | $64.77 | $61.50 | $61.96 | -4.35% | 34,615,838 |
| Jul 7, 2025 | $67.20 | $67.43 | $64.21 | $64.78 | -3.93% | 30,379,228 |
| Jun 30, 2025 | $68.68 | $70.23 | $66.54 | $67.43 | -1.55% | 26,311,706 |
| Jun 23, 2025 | $66.37 | $68.82 | $65.87 | $68.49 | +2.88% | 38,727,194 |
| Jun 16, 2025 | $67.55 | $68.60 | $66.49 | $66.57 | -1.32% | 30,712,291 |
| Jun 9, 2025 | $63.79 | $67.77 | $63.55 | $67.46 | +6.10% | 30,761,004 |
| Jun 2, 2025 | $63.51 | $64.47 | $62.61 | $63.58 | -0.72% | 28,849,354 |
| May 26, 2025 | $60.62 | $64.57 | $59.66 | $64.04 | +5.28% | 48,682,061 |
| May 19, 2025 | $62.53 | $64.09 | $59.66 | $60.83 | -2.72% | 39,616,719 |
| May 12, 2025 | $65.66 | $66.47 | $58.35 | $62.53 | -6.63% | 74,776,640 |
| May 5, 2025 | $68.23 | $68.52 | $65.84 | $66.97 | -0.73% | 43,205,497 |
| Apr 28, 2025 | $65.55 | $72.51 | $64.20 | $67.46 | +3.28% | 64,739,632 |
| Apr 21, 2025 | $67.30 | $67.45 | $64.30 | $65.32 | -2.93% | 41,688,857 |
| Apr 14, 2025 | $70.00 | $70.02 | $64.00 | $67.29 | -3.19% | 46,195,904 |
| Apr 7, 2025 | $62.00 | $71.45 | $60.33 | $69.51 | +9.19% | 83,820,000 |
| Mar 31, 2025 | $66.82 | $69.18 | $63.50 | $63.66 | -5.18% | 48,004,567 |
| Mar 24, 2025 | $67.57 | $68.50 | $65.89 | $67.14 | +0.13% | 38,481,703 |
| Mar 17, 2025 | $65.59 | $68.87 | $65.52 | $67.05 | +2.09% | 49,823,922 |
| Mar 10, 2025 | $65.68 | $67.25 | $64.40 | $65.68 | -0.98% | 42,667,299 |
| Mar 3, 2025 | $65.76 | $67.09 | $64.00 | $66.33 | +0.93% | 36,989,095 |
| Feb 24, 2025 | $63.58 | $65.90 | $62.13 | $65.72 | +3.53% | 43,788,849 |
| Feb 18, 2025 | $64.85 | $67.17 | $62.02 | $63.48 | -3.57% | 42,449,884 |
| Feb 10, 2025 | $54.39 | $67.34 | $53.36 | $65.83 | +21.88% | 90,524,860 |
| Feb 3, 2025 | $56.08 | $56.67 | $53.84 | $54.01 | -4.37% | 45,027,182 |
| Jan 27, 2025 | $55.00 | $58.46 | $55.00 | $56.48 | +3.54% | 58,921,770 |
| Jan 21, 2025 | $52.94 | $54.93 | $52.21 | $54.55 | +3.67% | 47,179,507 |
| Jan 13, 2025 | $50.35 | $52.89 | $49.52 | $52.62 | +9.60% | 80,954,950 |
| Jan 6, 2025 | $46.08 | $48.10 | $44.92 | $48.01 | +4.89% | 57,806,030 |
| Dec 30, 2024 | $44.24 | $46.26 | $43.65 | $45.77 | +2.88% | 46,670,510 |
| Dec 23, 2024 | $44.35 | $45.69 | $43.56 | $44.49 | +0.29% | 44,230,395 |
| Dec 16, 2024 | $49.01 | $49.12 | $43.60 | $44.36 | -10.15% | 123,883,130 |
| Dec 9, 2024 | $55.13 | $56.27 | $48.01 | $49.37 | -10.71% | 82,303,290 |
| Dec 2, 2024 | $59.70 | $60.05 | $55.24 | $55.29 | -7.62% | 47,297,589 |
| Nov 25, 2024 | $59.00 | $60.47 | $58.32 | $59.85 | +3.17% | 35,046,091 |
| Nov 18, 2024 | $53.73 | $58.04 | $53.45 | $58.01 | +9.06% | 60,679,165 |
| Nov 11, 2024 | $55.58 | $56.43 | $52.71 | $53.19 | -4.23% | 61,079,325 |
| Nov 4, 2024 | $55.97 | $63.33 | $54.31 | $55.54 | -0.48% | 87,742,880 |
| Oct 28, 2024 | $56.55 | $57.72 | $55.62 | $55.81 | -1.20% | 45,626,962 |
| Oct 21, 2024 | $59.75 | $60.28 | $56.09 | $56.49 | -6.38% | 55,326,052 |
| Oct 14, 2024 | $66.77 | $67.80 | $57.47 | $60.34 | -9.44% | 93,381,445 |
| Oct 7, 2024 | $64.27 | $67.70 | $64.09 | $66.63 | +3.16% | 56,470,142 |
| Sep 30, 2024 | $63.11 | $65.57 | $60.76 | $64.59 | +5.23% | 81,098,950 |
| Sep 23, 2024 | $57.57 | $61.86 | $57.32 | $61.38 | +6.73% | 49,358,985 |
| Sep 16, 2024 | $58.32 | $59.19 | $57.13 | $57.51 | -0.81% | 31,570,737 |
| Sep 9, 2024 | $57.95 | $58.27 | $54.81 | $57.98 | +0.40% | 38,591,667 |
| Sep 3, 2024 | $57.20 | $59.86 | $57.11 | $57.75 | +0.89% | 39,118,102 |
| Aug 26, 2024 | $58.70 | $59.79 | $56.50 | $57.24 | -2.57% | 38,406,051 |
| Aug 19, 2024 | $58.41 | $59.25 | $57.17 | $58.75 | +0.69% | 33,875,610 |
| Aug 12, 2024 | $57.21 | $58.54 | $55.60 | $58.35 | +2.17% | 39,586,434 |
| Aug 5, 2024 | $58.00 | $58.96 | $56.21 | $57.11 | -3.73% | 55,956,429 |
| Jul 29, 2024 | $60.69 | $63.92 | $58.19 | $59.32 | -2.75% | 50,444,224 |
| Jul 22, 2024 | $58.88 | $61.10 | $57.32 | $61.00 | +2.40% | 48,328,791 |
| Jul 15, 2024 | $59.64 | $62.01 | $58.42 | $59.57 | +0.97% | 42,406,081 |
| Jul 8, 2024 | $56.65 | $59.57 | $55.84 | $59.00 | +4.20% | 41,528,643 |
| Jul 1, 2024 | $59.20 | $60.02 | $55.85 | $56.62 | -4.13% | 27,127,587 |
| Jun 24, 2024 | $61.50 | $62.07 | $57.22 | $59.06 | -3.76% | 55,917,584 |
| Jun 17, 2024 | $60.00 | $61.87 | $59.84 | $61.37 | +1.91% | 44,471,057 |
| Jun 10, 2024 | $61.53 | $61.84 | $59.07 | $60.22 | -2.53% | 57,364,930 |
| Jun 3, 2024 | $59.13 | $61.95 | $59.00 | $61.78 | +3.66% | 60,679,279 |
| May 28, 2024 | $55.38 | $59.62 | $52.77 | $59.60 | +7.31% | 69,451,640 |
| May 20, 2024 | $57.65 | $59.73 | $55.48 | $55.54 | -3.71% | 67,774,751 |
| May 13, 2024 | $55.91 | $57.73 | $55.20 | $57.68 | +3.33% | 67,191,730 |
| May 6, 2024 | $55.99 | $57.09 | $54.69 | $55.82 | -0.14% | 67,322,498 |
| Apr 29, 2024 | $67.14 | $68.19 | $53.70 | $55.90 | -16.79% | 147,646,009 |
| Apr 22, 2024 | $69.49 | $70.21 | $66.75 | $67.18 | -3.68% | 38,118,903 |
| Apr 15, 2024 | $69.12 | $71.66 | $67.96 | $69.75 | +1.62% | 42,840,543 |
| Apr 8, 2024 | $74.41 | $74.85 | $68.32 | $68.64 | -7.96% | 38,944,753 |
| Apr 1, 2024 | $79.73 | $79.98 | $71.96 | $74.58 | -6.49% | 54,028,582 |
| Mar 25, 2024 | $78.83 | $80.75 | $77.66 | $79.76 | +1.63% | 37,360,640 |
| Mar 18, 2024 | $77.26 | $79.50 | $76.39 | $78.48 | +1.40% | 40,652,283 |
| Mar 11, 2024 | $74.75 | $77.61 | $74.28 | $77.40 | +3.10% | 41,055,577 |
| Mar 4, 2024 | $73.96 | $75.39 | $73.35 | $75.07 | +1.67% | 50,366,077 |
| Feb 26, 2024 | $77.40 | $77.95 | $73.04 | $73.84 | -4.35% | 40,356,171 |
| Feb 20, 2024 | $76.92 | $77.57 | $76.14 | $77.20 | +0.13% | 35,683,056 |
| Feb 12, 2024 | $76.00 | $78.30 | $75.61 | $77.10 | +1.02% | 51,603,595 |
| Feb 5, 2024 | $73.09 | $77.40 | $71.59 | $76.32 | +4.42% | 71,596,548 |
| Jan 29, 2024 | $72.92 | $74.99 | $72.86 | $73.09 | +0.12% | 47,262,685 |
| Jan 22, 2024 | $73.38 | $76.60 | $70.19 | $73.00 | -0.30% | 77,166,136 |
| Jan 16, 2024 | $76.65 | $77.64 | $72.52 | $73.22 | -4.36% | 50,881,157 |
| Jan 8, 2024 | $82.25 | $83.25 | $75.75 | $76.56 | -5.97% | 85,697,030 |
| Jan 2, 2024 | $78.90 | $82.17 | $78.67 | $81.42 | +3.12% | 59,458,045 |
| Dec 26, 2023 | $78.63 | $79.39 | $78.50 | $78.96 | +0.25% | 15,920,114 |
| Dec 18, 2023 | $75.00 | $79.17 | $74.41 | $78.76 | +5.82% | 45,151,641 |
| Dec 11, 2023 | $75.30 | $75.78 | $73.04 | $74.43 | -0.89% | 45,983,467 |
| Dec 4, 2023 | $68.41 | $75.52 | $67.77 | $75.10 | +9.67% | 60,405,594 |
| Nov 27, 2023 | $69.37 | $69.62 | $66.71 | $68.48 | -1.35% | 39,908,434 |
| Nov 20, 2023 | $68.40 | $69.49 | $67.69 | $69.42 | +0.89% | 17,887,437 |
| Nov 13, 2023 | $67.56 | $69.69 | $67.04 | $68.81 | +1.67% | 33,249,582 |
| Nov 6, 2023 | $70.30 | $71.34 | $66.12 | $67.68 | -3.66% | 30,025,327 |
| Oct 30, 2023 | $66.58 | $70.91 | $64.41 | $70.25 | +5.97% | 51,693,970 |
| Oct 23, 2023 | $68.75 | $69.85 | $66.01 | $66.29 | -4.00% | 32,613,292 |
| Oct 16, 2023 | $72.75 | $73.34 | $69.02 | $69.05 | -3.48% | 36,661,843 |
| Oct 9, 2023 | $69.80 | $72.85 | $69.78 | $71.54 | +2.35% | 30,213,490 |
| Oct 2, 2023 | $69.54 | $70.52 | $68.09 | $69.90 | +0.11% | 24,529,481 |
| Sep 25, 2023 | $71.17 | $72.60 | $68.86 | $69.82 | -1.87% | 30,350,205 |
| Sep 18, 2023 | $70.93 | $72.41 | $70.31 | $71.15 | +0.40% | 45,298,949 |
| Sep 11, 2023 | $65.96 | $71.48 | $65.77 | $70.87 | +7.64% | 60,886,821 |
| Sep 5, 2023 | $65.58 | $66.53 | $65.05 | $65.84 | +0.26% | 26,777,023 |
| Aug 28, 2023 | $67.93 | $68.03 | $65.13 | $65.67 | -2.45% | 33,988,631 |
| Aug 21, 2023 | $66.60 | $67.71 | $66.03 | $67.32 | +0.76% | 38,202,507 |
| Aug 14, 2023 | $74.70 | $74.77 | $64.62 | $66.81 | -10.77% | 77,764,352 |
| Aug 7, 2023 | $72.98 | $75.35 | $72.65 | $74.87 | +2.72% | 31,178,051 |
| Jul 31, 2023 | $74.86 | $77.38 | $72.23 | $72.89 | -2.31% | 60,081,020 |
| Jul 24, 2023 | $75.23 | $76.22 | $74.30 | $74.61 | -0.59% | 44,223,421 |
| Jul 17, 2023 | $71.22 | $75.56 | $70.50 | $75.05 | +5.14% | 48,706,648 |
| Jul 10, 2023 | $69.00 | $72.30 | $68.70 | $71.38 | +3.20% | 51,793,607 |
| Jul 3, 2023 | $69.12 | $70.38 | $68.76 | $69.17 | +0.06% | 27,086,461 |
| Jun 26, 2023 | $69.83 | $70.62 | $67.53 | $69.13 | -0.68% | 44,463,593 |
| Jun 20, 2023 | $67.75 | $69.86 | $67.65 | $69.60 | +2.78% | 32,811,802 |
| Jun 12, 2023 | $71.58 | $72.83 | $66.64 | $67.72 | -5.63% | 68,856,787 |
| Jun 5, 2023 | $70.51 | $72.10 | $69.75 | $71.76 | +2.53% | 31,091,169 |
| May 30, 2023 | $67.00 | $70.34 | $66.34 | $69.99 | +3.47% | 38,622,206 |
| May 22, 2023 | $69.79 | $69.98 | $66.61 | $67.64 | -2.51% | 37,683,043 |
| May 15, 2023 | $68.58 | $69.89 | $67.05 | $69.38 | +1.17% | 44,992,575 |
| May 8, 2023 | $70.43 | $70.51 | $68.28 | $68.58 | -2.97% | 34,111,037 |
| May 1, 2023 | $73.59 | $74.07 | $68.10 | $70.68 | -3.59% | 51,277,755 |
| Apr 24, 2023 | $73.20 | $73.95 | $71.94 | $73.31 | +0.65% | 39,342,107 |
| Apr 17, 2023 | $74.25 | $77.19 | $72.55 | $72.84 | -2.49% | 45,525,758 |
| Apr 10, 2023 | $76.95 | $77.30 | $74.34 | $74.70 | -3.66% | 43,522,293 |
| Apr 3, 2023 | $75.03 | $78.48 | $74.75 | $77.54 | +4.35% | 32,635,717 |
| Mar 27, 2023 | $74.13 | $75.23 | $72.90 | $74.31 | +1.43% | 37,146,990 |
| Mar 20, 2023 | $74.63 | $76.30 | $72.11 | $73.26 | -1.49% | 34,870,630 |
| Mar 13, 2023 | $76.48 | $77.62 | $73.91 | $74.37 | -3.54% | 46,783,704 |
| Mar 6, 2023 | $82.00 | $83.00 | $76.66 | $77.10 | -5.76% | 45,375,522 |
| Feb 27, 2023 | $86.04 | $86.28 | $81.22 | $81.81 | -4.62% | 47,181,558 |
| Feb 21, 2023 | $88.11 | $88.59 | $85.47 | $85.77 | -3.17% | 29,414,563 |
| Feb 13, 2023 | $89.58 | $90.58 | $87.35 | $88.58 | -1.20% | 37,391,968 |
| Feb 6, 2023 | $85.89 | $90.62 | $84.60 | $89.66 | +4.54% | 59,074,785 |
| Jan 30, 2023 | $87.89 | $88.50 | $85.46 | $85.77 | -2.29% | 42,651,287 |
| Jan 23, 2023 | $87.00 | $88.12 | $84.82 | $87.78 | +0.90% | 64,562,739 |
| Jan 17, 2023 | $90.10 | $90.56 | $86.75 | $87.00 | -3.25% | 46,298,811 |
| Jan 9, 2023 | $92.14 | $93.25 | $88.50 | $89.92 | -1.83% | 52,141,000 |
| Jan 3, 2023 | $91.72 | $93.41 | $90.43 | $91.60 | -1.71% | 31,273,501 |
| Dec 27, 2022 | $93.11 | $93.75 | $92.13 | $93.19 | -0.40% | 14,650,308 |
| Dec 19, 2022 | $95.38 | $96.31 | $92.44 | $93.56 | -1.98% | 29,430,111 |
| Dec 12, 2022 | $101.66 | $104.83 | $94.55 | $95.45 | -6.10% | 34,116,578 |
| Dec 5, 2022 | $101.88 | $103.80 | $100.54 | $101.65 | -0.91% | 20,976,645 |
| Nov 28, 2022 | $100.71 | $102.75 | $99.80 | $102.58 | +1.30% | 25,399,185 |
| Nov 21, 2022 | $97.25 | $101.55 | $97.25 | $101.26 | +4.02% | 15,571,341 |
| Nov 14, 2022 | $97.88 | $98.96 | $94.74 | $97.35 | -0.21% | 32,255,255 |
| Nov 7, 2022 | $99.40 | $102.77 | $95.05 | $97.55 | -2.02% | 31,775,985 |
| Oct 31, 2022 | $93.74 | $99.85 | $92.87 | $99.56 | +5.70% | 47,735,602 |
| Oct 24, 2022 | $93.91 | $95.40 | $90.76 | $94.19 | +1.59% | 40,998,149 |
| Oct 17, 2022 | $89.99 | $93.16 | $89.66 | $92.72 | +3.83% | 24,875,372 |
| Oct 10, 2022 | $87.71 | $90.95 | $86.28 | $89.30 | +1.19% | 30,786,541 |
| Oct 3, 2022 | $95.98 | $101.08 | $87.13 | $88.25 | -7.47% | 36,641,499 |
| Sep 26, 2022 | $97.59 | $99.31 | $95.27 | $95.37 | -3.03% | 24,596,960 |
| Sep 19, 2022 | $101.06 | $102.96 | $96.96 | $98.35 | -3.64% | 20,893,611 |
| Sep 12, 2022 | $102.63 | $103.59 | $100.19 | $102.06 | -0.09% | 26,064,700 |
| Sep 6, 2022 | $99.73 | $102.85 | $97.78 | $102.15 | +2.73% | 19,822,135 |
| Aug 29, 2022 | $99.48 | $101.32 | $97.75 | $99.44 | -0.62% | 23,563,957 |
| Aug 22, 2022 | $103.07 | $103.50 | $99.98 | $100.06 | -3.83% | 19,948,178 |
| Aug 15, 2022 | $105.99 | $107.26 | $102.73 | $104.05 | -2.20% | 21,448,194 |
| Aug 8, 2022 | $102.30 | $106.87 | $101.54 | $106.39 | +4.04% | 22,593,303 |
| Aug 1, 2022 | $95.00 | $104.41 | $94.83 | $102.26 | +6.88% | 31,574,486 |
| Jul 25, 2022 | $94.28 | $96.22 | $94.14 | $95.68 | +1.72% | 22,863,909 |
| Jul 18, 2022 | $95.68 | $97.13 | $92.00 | $94.06 | -1.37% | 27,243,573 |
| Jul 11, 2022 | $93.71 | $96.34 | $90.99 | $95.37 | +1.26% | 20,725,091 |
| Jul 5, 2022 | $92.81 | $95.41 | $90.58 | $94.18 | +0.26% | 14,911,197 |
| Jun 27, 2022 | $94.50 | $95.95 | $91.55 | $93.94 | -0.61% | 24,701,318 |
| Jun 21, 2022 | $90.44 | $94.78 | $89.39 | $94.52 | +6.61% | 20,429,086 |
| Jun 13, 2022 | $91.68 | $92.89 | $88.42 | $88.66 | -4.84% | 28,031,497 |
| Jun 6, 2022 | $95.31 | $96.31 | $91.35 | $93.17 | -1.82% | 21,198,871 |
| May 31, 2022 | $97.50 | $98.16 | $94.53 | $94.90 | -3.21% | 22,185,799 |
| May 23, 2022 | $96.00 | $98.87 | $94.79 | $98.05 | +3.29% | 22,796,309 |
| May 16, 2022 | $98.00 | $99.53 | $91.47 | $94.93 | -2.62% | 28,039,964 |
| May 9, 2022 | $99.58 | $100.15 | $96.29 | $97.48 | -3.19% | 26,458,204 |
| May 2, 2022 | $96.45 | $101.21 | $95.02 | $100.69 | +4.74% | 38,232,583 |
| Apr 25, 2022 | $101.84 | $102.91 | $95.89 | $96.13 | -5.46% | 28,305,220 |
| Apr 18, 2022 | $103.38 | $107.60 | $101.57 | $101.68 | -1.93% | 21,413,986 |
| Apr 11, 2022 | $106.36 | $107.73 | $103.20 | $103.68 | -2.75% | 19,399,668 |
| Apr 4, 2022 | $100.49 | $107.52 | $98.66 | $106.61 | +5.46% | 34,161,854 |
| Mar 28, 2022 | $108.00 | $108.25 | $100.30 | $101.09 | -6.88% | 35,122,534 |
| Mar 21, 2022 | $107.78 | $109.69 | $106.06 | $108.56 | +1.17% | 18,568,996 |
| Mar 14, 2022 | $103.93 | $108.64 | $101.09 | $107.30 | +3.70% | 30,491,558 |
| Mar 7, 2022 | $104.49 | $106.81 | $102.25 | $103.47 | -1.64% | 26,556,320 |
| Feb 28, 2022 | $101.29 | $105.71 | $100.96 | $105.19 | +0.85% | 28,442,860 |
| Feb 22, 2022 | $102.16 | $104.86 | $98.46 | $104.30 | +2.12% | 23,353,347 |
| Feb 14, 2022 | $104.07 | $104.52 | $101.22 | $102.13 | -2.02% | 27,216,739 |
| Feb 7, 2022 | $108.99 | $111.25 | $104.08 | $104.24 | -3.92% | 43,042,469 |
| Jan 31, 2022 | $108.22 | $110.15 | $105.21 | $108.49 | -0.71% | 36,437,995 |
| Jan 24, 2022 | $100.90 | $109.34 | $99.69 | $109.27 | +7.59% | 54,796,409 |
| Jan 18, 2022 | $105.80 | $106.14 | $101.00 | $101.56 | -4.39% | 29,914,022 |
| Jan 10, 2022 | $104.21 | $107.26 | $103.19 | $106.22 | +1.95% | 32,951,169 |
| Jan 3, 2022 | $102.81 | $106.50 | $101.33 | $104.19 | +1.00% | 34,709,114 |
| Dec 27, 2021 | $101.76 | $104.56 | $101.56 | $103.16 | +1.83% | 13,848,445 |
| Dec 20, 2021 | $99.91 | $101.87 | $98.64 | $101.31 | +0.95% | 17,703,060 |
| Dec 13, 2021 | $98.98 | $102.22 | $97.92 | $100.36 | +1.52% | 35,095,289 |
| Dec 6, 2021 | $91.63 | $99.13 | $91.59 | $98.86 | +8.79% | 39,087,033 |
| Nov 29, 2021 | $91.99 | $92.72 | $88.77 | $90.87 | -0.71% | 32,144,710 |
| Nov 22, 2021 | $93.10 | $94.46 | $90.90 | $91.52 | -1.76% | 21,312,561 |
| Nov 15, 2021 | $94.11 | $95.68 | $92.08 | $93.16 | -0.91% | 26,587,355 |
| Nov 8, 2021 | $94.00 | $95.34 | $92.42 | $94.02 | +0.26% | 21,461,111 |
| Nov 1, 2021 | $89.77 | $96.57 | $89.58 | $93.78 | +5.04% | 46,426,511 |
| Oct 25, 2021 | $87.72 | $89.53 | $86.59 | $89.28 | +2.01% | 26,931,398 |
| Oct 18, 2021 | $85.75 | $87.59 | $84.12 | $87.52 | +1.96% | 24,061,558 |
| Oct 11, 2021 | $84.62 | $86.29 | $82.20 | $85.84 | +1.74% | 23,195,377 |
| Oct 4, 2021 | $84.00 | $85.47 | $81.78 | $84.37 | +0.36% | 22,074,746 |
| Sep 27, 2021 | $84.51 | $87.53 | $82.36 | $84.07 | -0.76% | 29,255,557 |
| Sep 20, 2021 | $84.63 | $85.62 | $83.57 | $84.71 | -0.94% | 21,073,545 |
| Sep 13, 2021 | $84.14 | $86.33 | $83.66 | $85.51 | +2.05% | 27,632,770 |
| Sep 7, 2021 | $87.20 | $87.40 | $83.36 | $83.79 | -4.21% | 18,711,908 |
| Aug 30, 2021 | $83.94 | $87.79 | $83.41 | $87.47 | +4.49% | 30,607,186 |
| Aug 23, 2021 | $85.39 | $85.84 | $82.49 | $83.71 | -1.34% | 17,954,611 |
| Aug 16, 2021 | $84.27 | $86.73 | $83.53 | $84.85 | +0.58% | 24,321,873 |
| Aug 9, 2021 | $81.20 | $85.50 | $80.82 | $84.36 | +3.83% | 28,437,523 |
| Aug 2, 2021 | $82.36 | $84.17 | $79.34 | $81.25 | -1.35% | 44,981,165 |
| Jul 26, 2021 | $83.43 | $84.28 | $82.13 | $82.36 | -1.09% | 22,645,858 |
| Jul 19, 2021 | $81.12 | $83.63 | $79.56 | $83.27 | +1.90% | 27,088,114 |
| Jul 12, 2021 | $80.89 | $82.69 | $80.43 | $81.72 | +0.49% | 22,491,885 |
| Jul 6, 2021 | $82.13 | $82.38 | $79.78 | $81.32 | -1.35% | 22,312,170 |
| Jun 28, 2021 | $83.67 | $85.13 | $81.46 | $82.43 | -1.96% | 29,489,675 |
| Jun 21, 2021 | $82.61 | $84.75 | $82.44 | $84.08 | +2.04% | 20,089,787 |
| Jun 14, 2021 | $85.17 | $86.14 | $82.33 | $82.40 | -3.59% | 30,028,354 |
| Jun 7, 2021 | $86.65 | $87.13 | $84.83 | $85.47 | -1.16% | 21,393,783 |
| Jun 1, 2021 | $86.50 | $87.30 | $85.27 | $86.47 | +0.03% | 19,501,345 |
| May 24, 2021 | $90.06 | $90.61 | $85.27 | $86.44 | -3.75% | 41,732,813 |
| May 17, 2021 | $84.11 | $90.20 | $84.11 | $89.81 | +6.50% | 59,642,194 |
| May 10, 2021 | $85.61 | $87.18 | $83.12 | $84.33 | -0.92% | 32,650,496 |
| May 3, 2021 | $77.00 | $85.35 | $76.70 | $85.11 | +11.40% | 57,658,736 |
| Apr 26, 2021 | $76.20 | $77.13 | $74.97 | $76.40 | +0.46% | 24,205,161 |
| Apr 19, 2021 | $76.18 | $77.44 | $75.24 | $76.05 | +0.22% | 30,389,975 |
| Apr 12, 2021 | $74.33 | $76.20 | $73.30 | $75.88 | +2.44% | 25,687,822 |
| Apr 5, 2021 | $74.17 | $75.40 | $73.59 | $74.07 | -0.31% | 27,790,574 |
| Mar 29, 2021 | $75.70 | $76.87 | $73.91 | $74.30 | -2.19% | 25,154,660 |
| Mar 22, 2021 | $72.92 | $76.00 | $71.70 | $75.96 | +3.80% | 36,125,703 |
| Mar 15, 2021 | $73.89 | $75.29 | $72.88 | $73.18 | -1.00% | 38,112,167 |
| Mar 8, 2021 | $71.29 | $74.05 | $70.78 | $73.92 | +4.66% | 36,929,631 |
| Mar 1, 2021 | $68.42 | $70.95 | $68.26 | $70.63 | +3.67% | 32,795,797 |
| Feb 22, 2021 | $70.30 | $70.80 | $68.02 | $68.13 | -3.25% | 35,502,455 |
| Feb 16, 2021 | $75.27 | $75.39 | $70.12 | $70.42 | -5.11% | 46,087,901 |
| Feb 8, 2021 | $72.47 | $74.56 | $72.17 | $74.21 | +2.81% | 29,275,922 |
| Feb 1, 2021 | $72.08 | $74.04 | $71.20 | $72.18 | +0.74% | 31,367,978 |
| Jan 25, 2021 | $73.50 | $74.38 | $71.04 | $71.65 | -3.33% | 29,991,578 |
| Jan 19, 2021 | $77.00 | $77.00 | $73.02 | $74.12 | -2.81% | 19,900,147 |
| Jan 11, 2021 | $74.25 | $77.23 | $74.25 | $76.26 | +1.87% | 31,742,126 |
| Jan 4, 2021 | $68.68 | $76.33 | $68.13 | $74.86 | +9.60% | 48,738,678 |
| Dec 28, 2020 | $68.24 | $69.31 | $67.08 | $68.30 | +0.49% | 19,562,314 |
| Dec 21, 2020 | $68.70 | $68.96 | $67.06 | $67.97 | -2.27% | 19,724,845 |
| Dec 14, 2020 | $72.31 | $72.33 | $68.35 | $69.55 | -2.84% | 42,379,101 |
| Dec 7, 2020 | $74.23 | $74.64 | $70.65 | $71.58 | -3.92% | 32,256,982 |
| Nov 30, 2020 | $67.81 | $74.52 | $67.20 | $74.50 | +9.77% | 49,855,694 |
| Nov 23, 2020 | $66.87 | $68.83 | $66.40 | $67.87 | +2.23% | 23,795,678 |
| Nov 16, 2020 | $73.59 | $74.06 | $65.18 | $66.39 | -6.49% | 79,851,348 |
| Nov 9, 2020 | $69.00 | $71.18 | $65.78 | $71.00 | +9.31% | 53,160,024 |
| Nov 2, 2020 | $56.87 | $67.33 | $56.19 | $64.95 | +15.80% | 62,378,967 |
| Oct 26, 2020 | $59.91 | $59.98 | $55.36 | $56.09 | -6.90% | 42,050,214 |
| Oct 19, 2020 | $60.06 | $60.60 | $58.46 | $60.25 | +1.11% | 32,494,077 |
| Oct 12, 2020 | $59.50 | $60.22 | $57.91 | $59.59 | +0.32% | 32,732,049 |
| Oct 5, 2020 | $58.26 | $60.80 | $58.16 | $59.40 | +2.71% | 27,531,221 |
| Sep 28, 2020 | $57.60 | $59.10 | $56.92 | $57.83 | +0.89% | 33,948,020 |
| Sep 21, 2020 | $58.85 | $59.23 | $56.11 | $57.32 | -3.78% | 35,289,202 |
| Sep 14, 2020 | $57.63 | $59.77 | $56.10 | $59.57 | +3.78% | 64,328,070 |
| Sep 8, 2020 | $60.43 | $60.81 | $57.06 | $57.40 | -4.71% | 35,763,334 |
| Aug 31, 2020 | $62.46 | $63.06 | $59.29 | $60.24 | -4.70% | 53,852,374 |
| Aug 24, 2020 | $64.01 | $67.30 | $61.89 | $63.21 | -1.14% | 31,004,099 |
| Aug 17, 2020 | $65.85 | $65.88 | $63.43 | $63.94 | -2.63% | 28,790,004 |
| Aug 10, 2020 | $64.90 | $67.17 | $64.05 | $65.67 | +1.09% | 31,819,856 |
| Aug 3, 2020 | $63.45 | $65.60 | $63.02 | $64.96 | +3.21% | 41,288,105 |
| Jul 27, 2020 | $62.86 | $64.58 | $62.11 | $62.94 | -0.63% | 32,764,438 |
| Jul 20, 2020 | $65.34 | $65.47 | $63.01 | $63.34 | -3.09% | 28,045,099 |
| Jul 13, 2020 | $62.67 | $65.63 | $62.20 | $65.36 | +4.33% | 31,384,517 |
| Jul 6, 2020 | $65.06 | $65.40 | $60.55 | $62.65 | -3.17% | 40,200,736 |
| Jun 29, 2020 | $64.00 | $65.80 | $63.87 | $64.70 | +1.97% | 23,854,110 |
| Jun 22, 2020 | $64.54 | $65.26 | $62.33 | $63.45 | -1.61% | 31,497,674 |
| Jun 15, 2020 | $63.03 | $66.19 | $61.82 | $64.49 | +0.53% | 54,627,567 |
| Jun 8, 2020 | $68.20 | $70.64 | $62.71 | $64.15 | -6.14% | 43,130,789 |
| Jun 1, 2020 | $65.44 | $69.19 | $65.01 | $68.35 | +4.24% | 30,821,726 |
| May 26, 2020 | $64.47 | $67.73 | $63.85 | $65.57 | +3.54% | 30,676,465 |
| May 18, 2020 | $64.47 | $64.86 | $62.73 | $63.33 | +0.22% | 27,907,907 |
| May 11, 2020 | $62.71 | $64.57 | $60.34 | $63.19 | +0.11% | 47,900,925 |
| May 4, 2020 | $59.16 | $63.49 | $58.94 | $63.12 | +5.73% | 47,710,838 |
| Apr 27, 2020 | $62.98 | $65.00 | $59.27 | $59.70 | -4.19% | 36,841,334 |
| Apr 20, 2020 | $62.75 | $63.69 | $59.97 | $62.31 | -1.66% | 34,681,425 |
| Apr 13, 2020 | $60.50 | $64.25 | $58.12 | $63.36 | +4.78% | 46,622,213 |
| Apr 6, 2020 | $57.77 | $61.45 | $55.78 | $60.47 | +8.52% | 41,886,961 |
| Mar 30, 2020 | $58.92 | $60.40 | $54.07 | $55.72 | -4.91% | 61,026,101 |
| Mar 23, 2020 | $53.86 | $59.78 | $52.04 | $58.60 | +7.13% | 93,502,120 |
| Mar 16, 2020 | $53.68 | $59.64 | $52.21 | $54.70 | -8.28% | 78,922,740 |
| Mar 9, 2020 | $59.75 | $63.36 | $53.50 | $59.64 | -7.03% | 71,189,910 |
| Mar 2, 2020 | $60.67 | $66.98 | $59.86 | $64.15 | +8.40% | 65,855,386 |
| Feb 24, 2020 | $69.43 | $69.94 | $57.10 | $59.18 | -17.24% | 87,365,388 |
| Feb 18, 2020 | $71.19 | $72.56 | $70.56 | $71.51 | +0.20% | 20,581,719 |
| Feb 10, 2020 | $71.55 | $75.25 | $70.27 | $71.37 | -0.27% | 46,403,561 |
| Feb 3, 2020 | $68.40 | $72.09 | $66.79 | $71.56 | +5.51% | 34,956,535 |
| Jan 27, 2020 | $69.90 | $72.14 | $67.40 | $67.82 | -5.05% | 36,028,397 |
| Jan 21, 2020 | $76.00 | $76.01 | $70.17 | $71.43 | -6.04% | 31,592,926 |
| Jan 13, 2020 | $72.29 | $76.44 | $71.63 | $76.02 | +5.42% | 33,654,608 |
| Jan 6, 2020 | $73.12 | $73.94 | $71.60 | $72.11 | -1.98% | 29,763,173 |
| Dec 30, 2019 | $74.27 | $74.70 | $73.07 | $73.57 | -1.12% | 17,460,958 |
| Dec 23, 2019 | $74.54 | $74.95 | $74.04 | $74.40 | -0.24% | 11,543,720 |
| Dec 16, 2019 | $74.25 | $75.01 | $72.65 | $74.58 | +1.35% | 35,944,220 |
| Dec 9, 2019 | $75.03 | $75.49 | $72.64 | $73.59 | -2.35% | 31,692,773 |
| Dec 2, 2019 | $75.22 | $75.91 | $73.60 | $75.36 | +0.12% | 26,640,831 |
| Nov 25, 2019 | $75.50 | $77.03 | $74.43 | $75.27 | -0.05% | 31,229,180 |
| Nov 18, 2019 | $74.15 | $75.70 | $74.11 | $75.31 | +1.37% | 32,094,000 |
| Nov 11, 2019 | $71.98 | $74.39 | $71.00 | $74.29 | +2.51% | 28,069,399 |
| Nov 4, 2019 | $67.97 | $72.98 | $67.13 | $72.47 | +7.78% | 67,734,912 |
| Oct 28, 2019 | $65.45 | $67.59 | $64.95 | $67.24 | +3.29% | 34,485,620 |
| Oct 21, 2019 | $66.63 | $66.92 | $64.38 | $65.10 | -1.60% | 28,721,180 |
| Oct 14, 2019 | $62.77 | $66.58 | $62.43 | $66.16 | +5.12% | 33,439,988 |
| Oct 7, 2019 | $62.13 | $63.61 | $60.14 | $62.94 | +1.12% | 29,720,834 |
| Sep 30, 2019 | $62.11 | $63.56 | $60.37 | $62.24 | +0.26% | 29,667,553 |
| Sep 23, 2019 | $63.93 | $64.32 | $60.95 | $62.08 | -3.45% | 32,049,241 |
| Sep 16, 2019 | $63.30 | $64.69 | $62.74 | $64.30 | +0.37% | 29,270,996 |
| Sep 9, 2019 | $62.54 | $65.25 | $62.51 | $64.06 | +2.94% | 41,178,891 |
| Sep 3, 2019 | $60.44 | $63.34 | $59.69 | $62.23 | +2.15% | 26,115,025 |
| Aug 26, 2019 | $60.80 | $61.31 | $58.62 | $60.92 | +1.13% | 33,467,732 |
| Aug 19, 2019 | $60.81 | $62.58 | $60.03 | $60.24 | -0.07% | 44,391,651 |
| Aug 12, 2019 | $59.05 | $60.55 | $57.92 | $60.28 | +1.67% | 44,687,285 |
| Aug 5, 2019 | $55.05 | $59.52 | $53.00 | $59.29 | +6.43% | 66,774,082 |
| Jul 29, 2019 | $55.47 | $56.91 | $55.01 | $55.71 | +0.31% | 36,962,630 |
| Jul 22, 2019 | $56.08 | $56.40 | $54.97 | $55.54 | -0.72% | 29,746,730 |
| Jul 15, 2019 | $57.76 | $57.79 | $55.47 | $55.94 | -2.80% | 30,172,091 |
| Jul 8, 2019 | $55.38 | $60.13 | $54.65 | $57.55 | +3.56% | 55,881,061 |
| Jul 1, 2019 | $55.10 | $56.11 | $54.12 | $55.57 | +1.98% | 21,335,533 |
| Jun 24, 2019 | $53.71 | $55.24 | $52.76 | $54.49 | +1.57% | 40,478,699 |
| Jun 17, 2019 | $54.23 | $55.38 | $53.23 | $53.65 | -0.96% | 44,115,403 |
| Jun 10, 2019 | $54.33 | $55.53 | $53.04 | $54.17 | +0.46% | 36,118,572 |
| Jun 3, 2019 | $52.54 | $55.75 | $52.46 | $53.92 | +2.96% | 51,672,603 |
| May 28, 2019 | $53.12 | $53.24 | $52.04 | $52.37 | -1.32% | 36,949,573 |
| May 20, 2019 | $52.85 | $53.82 | $52.34 | $53.07 | +0.36% | 39,237,288 |
| May 13, 2019 | $54.30 | $54.45 | $51.72 | $52.88 | -4.13% | 53,445,396 |
| May 6, 2019 | $55.97 | $56.62 | $54.24 | $55.16 | -2.65% | 47,770,459 |
| Apr 29, 2019 | $53.15 | $57.75 | $52.66 | $56.66 | +5.85% | 75,242,854 |
| Apr 22, 2019 | $52.43 | $53.69 | $52.10 | $53.53 | +1.71% | 50,338,377 |
| Apr 15, 2019 | $53.72 | $54.83 | $52.00 | $52.63 | -0.34% | 68,541,870 |
| Apr 8, 2019 | $53.96 | $54.49 | $52.47 | $52.81 | -2.31% | 49,893,589 |
| Apr 1, 2019 | $54.16 | $54.34 | $51.77 | $54.06 | +0.24% | 69,643,640 |
| Mar 25, 2019 | $55.80 | $56.17 | $52.83 | $53.93 | -3.77% | 67,453,650 |
| Mar 18, 2019 | $55.61 | $57.61 | $55.56 | $56.04 | +0.79% | 55,750,407 |
| Mar 11, 2019 | $53.10 | $57.41 | $52.31 | $55.60 | +5.04% | 93,595,450 |
| Mar 4, 2019 | $58.37 | $58.55 | $51.93 | $52.93 | -8.95% | 105,577,980 |
| Feb 25, 2019 | $62.12 | $62.29 | $57.56 | $58.13 | -6.17% | 77,089,840 |
| Feb 19, 2019 | $70.21 | $70.32 | $61.17 | $61.95 | -10.90% | 101,651,210 |
| Feb 11, 2019 | $65.35 | $69.87 | $65.01 | $69.53 | +6.95% | 43,257,566 |
| Feb 4, 2019 | $65.25 | $66.38 | $64.36 | $65.01 | -0.32% | 33,044,133 |
| Jan 28, 2019 | $65.11 | $66.66 | $62.88 | $65.22 | -0.35% | 50,305,282 |
| Jan 22, 2019 | $65.39 | $66.32 | $64.56 | $65.45 | -0.11% | 33,245,056 |
| Jan 14, 2019 | $65.38 | $65.78 | $63.14 | $65.52 | -0.44% | 66,398,236 |
| Jan 7, 2019 | $67.39 | $69.74 | $64.36 | $65.81 | -1.51% | 61,084,348 |
| Dec 31, 2018 | $65.44 | $67.43 | $64.44 | $66.82 | +2.50% | 28,435,606 |
| Dec 24, 2018 | $63.54 | $66.24 | $62.06 | $65.19 | +2.34% | 31,962,465 |
| Dec 17, 2018 | $71.00 | $71.98 | $63.68 | $63.70 | -11.38% | 61,599,467 |
| Dec 10, 2018 | $74.11 | $75.67 | $71.51 | $71.88 | -2.98% | 52,395,300 |
| Dec 3, 2018 | $80.20 | $80.67 | $73.69 | $74.09 | -7.62% | 55,470,970 |
| Nov 26, 2018 | $76.55 | $81.65 | $76.50 | $80.20 | +6.68% | 72,300,684 |
| Nov 19, 2018 | $79.47 | $80.07 | $74.34 | $75.18 | -5.23% | 25,714,986 |
| Nov 12, 2018 | $79.83 | $82.15 | $77.85 | $79.33 | -0.63% | 34,434,183 |
| Nov 5, 2018 | $73.40 | $81.28 | $73.18 | $79.83 | +9.22% | 45,280,285 |
| Oct 29, 2018 | $71.16 | $74.91 | $69.48 | $73.09 | +4.24% | 33,452,450 |
| Oct 22, 2018 | $74.45 | $74.94 | $69.17 | $70.12 | -5.47% | 35,921,951 |
| Oct 15, 2018 | $74.17 | $75.62 | $72.65 | $74.18 | -0.54% | 39,406,241 |
| Oct 8, 2018 | $78.81 | $80.53 | $72.60 | $74.58 | -5.20% | 49,564,904 |
| Oct 1, 2018 | $79.05 | $80.56 | $78.44 | $78.67 | -0.06% | 26,325,629 |
| Sep 24, 2018 | $79.22 | $79.43 | $77.31 | $78.72 | -1.09% | 37,335,289 |
| Sep 17, 2018 | $76.83 | $79.97 | $76.76 | $79.59 | +3.48% | 43,303,131 |
| Sep 10, 2018 | $77.27 | $78.50 | $74.58 | $76.91 | -0.49% | 28,280,532 |
| Sep 4, 2018 | $74.98 | $77.42 | $72.82 | $77.29 | +2.72% | 43,891,860 |
| Aug 27, 2018 | $74.20 | $75.31 | $73.65 | $75.24 | +1.57% | 23,765,706 |
| Aug 20, 2018 | $73.98 | $74.90 | $73.14 | $74.08 | +0.54% | 25,975,919 |
| Aug 13, 2018 | $69.25 | $74.24 | $68.56 | $73.68 | +6.71% | 39,818,013 |
| Aug 6, 2018 | $64.85 | $69.39 | $64.69 | $69.05 | +6.41% | 43,927,467 |
| Jul 30, 2018 | $66.65 | $67.66 | $63.23 | $64.89 | -2.67% | 35,174,950 |
| Jul 23, 2018 | $65.35 | $67.05 | $65.14 | $66.67 | +2.16% | 25,928,720 |
| Jul 16, 2018 | $68.67 | $68.78 | $64.76 | $65.26 | -4.91% | 30,975,191 |
| Jul 9, 2018 | $67.42 | $70.34 | $66.81 | $68.63 | +3.23% | 39,857,246 |
| Jul 2, 2018 | $63.94 | $66.73 | $63.71 | $66.48 | +3.31% | 24,274,045 |
| Jun 25, 2018 | $71.69 | $72.22 | $63.04 | $64.35 | -10.85% | 56,572,937 |
| Jun 18, 2018 | $69.28 | $72.92 | $67.50 | $72.18 | +2.98% | 42,979,793 |
| Jun 11, 2018 | $66.10 | $70.25 | $65.45 | $70.09 | +6.15% | 53,482,328 |
| Jun 4, 2018 | $64.08 | $66.07 | $62.66 | $66.03 | +3.06% | 37,230,920 |
| May 29, 2018 | $65.45 | $66.03 | $63.36 | $64.07 | -2.97% | 33,674,025 |
| May 21, 2018 | $65.10 | $66.59 | $64.34 | $66.03 | +1.71% | 25,365,167 |
| May 14, 2018 | $64.61 | $67.07 | $64.58 | $64.92 | +0.79% | 36,214,536 |
| May 7, 2018 | $63.12 | $65.61 | $60.32 | $64.41 | +2.08% | 56,827,328 |
| Apr 30, 2018 | $70.14 | $70.63 | $61.31 | $63.10 | -9.79% | 71,393,049 |
| Apr 23, 2018 | $65.51 | $71.08 | $64.95 | $69.95 | +7.42% | 41,784,404 |
| Apr 16, 2018 | $63.78 | $68.92 | $63.25 | $65.12 | +2.66% | 48,641,197 |
| Apr 9, 2018 | $63.64 | $64.53 | $62.67 | $63.43 | +0.08% | 29,852,869 |
| Apr 2, 2018 | $62.06 | $65.16 | $60.45 | $63.38 | +1.88% | 36,519,760 |
| Mar 26, 2018 | $61.28 | $63.40 | $60.14 | $62.21 | +2.22% | 33,681,144 |
| Mar 19, 2018 | $65.72 | $65.88 | $60.78 | $60.86 | -7.30% | 41,671,668 |
| Mar 12, 2018 | $69.27 | $69.56 | $65.65 | $65.65 | -5.23% | 44,349,255 |
| Mar 5, 2018 | $67.50 | $69.37 | $66.54 | $69.27 | +2.68% | 37,502,447 |
| Feb 26, 2018 | $68.20 | $69.66 | $66.63 | $67.46 | -1.03% | 46,197,265 |
| Feb 20, 2018 | $71.25 | $71.45 | $67.43 | $68.16 | -5.20% | 32,901,714 |
| Feb 12, 2018 | $70.09 | $72.21 | $69.09 | $71.90 | +3.62% | 37,532,816 |
| Feb 5, 2018 | $75.31 | $76.40 | $67.31 | $69.39 | -9.23% | 61,474,954 |
| Jan 29, 2018 | $82.00 | $83.88 | $75.58 | $76.45 | -6.78% | 56,896,196 |
| Jan 22, 2018 | $80.09 | $82.01 | $79.70 | $82.01 | +2.69% | 32,343,409 |
| Jan 16, 2018 | $78.83 | $80.69 | $78.83 | $79.86 | +1.37% | 31,875,289 |
| Jan 8, 2018 | $78.32 | $79.68 | $76.60 | $78.78 | +0.42% | 40,369,278 |
| Jan 2, 2018 | $73.06 | $78.56 | $72.87 | $78.45 | +8.21% | 41,050,438 |
| Dec 26, 2017 | $73.50 | $74.00 | $72.44 | $72.50 | -1.24% | 18,998,943 |
| Dec 18, 2017 | $73.17 | $75.87 | $71.60 | $73.41 | +0.45% | 50,888,823 |
| Dec 11, 2017 | $72.91 | $73.68 | $70.47 | $73.08 | -0.01% | 47,394,696 |
| Dec 4, 2017 | $72.95 | $73.80 | $69.52 | $73.09 | -2.70% | 93,111,670 |
| Nov 27, 2017 | $70.62 | $77.79 | $70.00 | $75.12 | +6.48% | 52,643,537 |
| Nov 20, 2017 | $70.58 | $72.07 | $69.77 | $70.55 | -0.18% | 26,274,942 |
| Nov 13, 2017 | $71.18 | $74.00 | $69.40 | $70.68 | -0.44% | 32,996,397 |
| Nov 6, 2017 | $68.23 | $71.51 | $66.45 | $70.99 | +2.51% | 52,265,538 |
| Oct 30, 2017 | $68.77 | $69.92 | $68.01 | $69.25 | +0.38% | 41,307,047 |
| Oct 23, 2017 | $76.03 | $76.62 | $68.16 | $68.99 | -9.81% | 74,626,461 |
| Oct 16, 2017 | $72.50 | $76.50 | $72.12 | $76.49 | +5.36% | 39,638,647 |
| Oct 9, 2017 | $77.05 | $77.22 | $72.52 | $72.60 | -5.62% | 44,036,264 |
| Oct 2, 2017 | $81.35 | $81.61 | $76.54 | $76.92 | -5.41% | 33,592,810 |
| Sep 25, 2017 | $79.82 | $82.00 | $79.63 | $81.32 | +2.12% | 18,699,570 |
| Sep 18, 2017 | $83.19 | $84.00 | $78.62 | $79.63 | -4.26% | 30,434,925 |
| Sep 11, 2017 | $80.00 | $83.69 | $79.33 | $83.17 | +4.33% | 30,657,620 |
| Sep 5, 2017 | $77.61 | $80.61 | $77.53 | $79.72 | +2.31% | 19,452,410 |
| Aug 28, 2017 | $75.50 | $78.45 | $75.00 | $77.92 | +3.41% | 23,363,056 |
| Aug 21, 2017 | $77.69 | $78.39 | $74.59 | $75.35 | -2.97% | 28,256,858 |
| Aug 14, 2017 | $79.54 | $80.14 | $77.55 | $77.66 | -2.20% | 19,829,283 |
| Aug 7, 2017 | $78.00 | $80.30 | $76.72 | $79.41 | +1.85% | 25,731,040 |
| Jul 31, 2017 | $80.00 | $80.62 | $77.92 | $77.97 | -2.23% | 24,844,564 |
| Jul 24, 2017 | $76.93 | $79.95 | $76.67 | $79.75 | +3.53% | 21,882,356 |
| Jul 17, 2017 | $78.19 | $78.74 | $76.48 | $77.03 | -1.15% | 25,891,923 |
| Jul 10, 2017 | $78.64 | $78.86 | $77.35 | $77.93 | -0.90% | 23,196,571 |
| Jul 3, 2017 | $80.77 | $81.34 | $78.05 | $78.64 | -2.26% | 14,848,918 |
| Jun 26, 2017 | $77.88 | $82.15 | $77.88 | $80.46 | +3.94% | 35,112,349 |
| Jun 19, 2017 | $77.30 | $79.07 | $76.53 | $77.41 | +0.45% | 43,627,174 |
| Jun 12, 2017 | $79.86 | $80.91 | $75.46 | $77.06 | -3.32% | 36,616,016 |
| Jun 5, 2017 | $79.00 | $79.74 | $77.38 | $79.71 | +0.83% | 25,953,964 |
| May 30, 2017 | $76.41 | $79.08 | $76.25 | $79.05 | +3.14% | 23,238,600 |
| May 22, 2017 | $76.50 | $77.83 | $75.69 | $76.64 | +0.42% | 30,250,997 |
| May 15, 2017 | $80.25 | $80.95 | $76.21 | $76.32 | -4.85% | 35,458,836 |
| May 8, 2017 | $80.88 | $82.46 | $80.18 | $80.21 | -1.05% | 24,667,642 |
| May 1, 2017 | $82.44 | $83.30 | $78.94 | $81.06 | -1.67% | 39,777,236 |
| Apr 24, 2017 | $79.98 | $82.90 | $79.66 | $82.44 | +3.99% | 33,731,203 |
| Apr 17, 2017 | $78.03 | $79.54 | $77.50 | $79.28 | +1.69% | 29,461,362 |
| Apr 10, 2017 | $77.08 | $78.36 | $76.96 | $77.96 | +1.14% | 17,938,404 |
| Apr 3, 2017 | $78.38 | $78.55 | $76.56 | $77.08 | -1.81% | 37,904,710 |
| Mar 27, 2017 | $78.13 | $79.11 | $77.57 | $78.50 | +0.01% | 25,422,280 |
| Mar 20, 2017 | $78.87 | $79.11 | $77.92 | $78.49 | -0.49% | 30,112,151 |
| Mar 13, 2017 | $80.40 | $80.59 | $78.58 | $78.88 | -1.89% | 45,585,135 |
| Mar 6, 2017 | $80.85 | $81.52 | $80.23 | $80.40 | -0.77% | 27,977,351 |
| Feb 27, 2017 | $81.55 | $81.86 | $80.18 | $81.02 | -0.56% | 28,381,147 |
| Feb 21, 2017 | $79.61 | $81.75 | $79.13 | $81.48 | +2.25% | 22,822,214 |
| Feb 13, 2017 | $78.98 | $80.20 | $78.06 | $79.69 | +1.48% | 27,917,941 |
| Feb 6, 2017 | $75.60 | $79.12 | $75.21 | $78.53 | +4.07% | 45,363,981 |
| Jan 30, 2017 | $77.46 | $79.30 | $74.05 | $75.46 | -2.95% | 51,147,988 |
| Jan 23, 2017 | $81.50 | $82.20 | $77.03 | $77.75 | -4.67% | 40,234,651 |
| Jan 17, 2017 | $81.96 | $84.72 | $81.31 | $81.56 | -0.51% | 25,647,879 |
| Jan 9, 2017 | $82.20 | $83.21 | $81.16 | $81.98 | -0.27% | 30,691,630 |
| Jan 3, 2017 | $79.58 | $82.46 | $78.80 | $82.20 | +4.17% | 28,912,904 |
| Dec 27, 2016 | $78.95 | $79.72 | $78.46 | $78.91 | -0.29% | 14,202,861 |
| Dec 19, 2016 | $79.28 | $81.24 | $78.50 | $79.14 | -0.53% | 27,453,194 |
| Dec 12, 2016 | $79.46 | $81.13 | $76.11 | $79.56 | -0.71% | 44,128,238 |
| Dec 5, 2016 | $77.57 | $80.61 | $76.88 | $80.13 | +3.23% | 52,339,107 |
| Nov 28, 2016 | $73.73 | $78.31 | $73.66 | $77.62 | +4.81% | 49,272,944 |
| Nov 21, 2016 | $73.60 | $74.48 | $72.83 | $74.06 | +0.03% | 30,575,595 |
| Nov 14, 2016 | $74.45 | $76.54 | $73.67 | $74.04 | – | 44,326,079 |
Seasonality
CVS 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 | 2.4% | -2.6% | -2.0% | 2.5% | -1.3% | 2.4% | 1.1% | 1.8% | 1.4% | -1.4% | 7.9% | -3.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -5.3% | 7.2% | -10.1% | 17.0% | 9.2% | 13.7% | 1.6% | -10.1% | -8.8% | 5.3% | ||
| 2025 | 27.4% | 16.4% | 3.1% | -0.5% | -4.0% | 7.7% | -9.0% | 17.8% | 3.1% | 4.5% | 2.8% | -1.2% |
| 2024 | -5.0% | 0.0% | 7.2% | -14.3% | -12.0% | -0.9% | 3.3% | -5.1% | 9.9% | -9.2% | 6.0% | -25.0% |
| 2023 | -4.7% | -5.3% | -11.0% | -0.5% | -7.2% | 1.6% | 8.9% | -12.7% | 7.1% | -0.3% | -1.5% | 16.2% |
| 2022 | 3.8% | -2.7% | -2.4% | -4.5% | 0.6% | -4.2% | 3.9% | 2.6% | -2.8% | -0.1% | 7.6% | -8.5% |
| 2021 | 5.6% | -4.9% | 10.4% | 2.2% | 13.1% | -3.5% | -0.7% | 4.9% | -1.8% | 5.8% | -0.2% | 15.8% |
| 2020 | -8.1% | -12.7% | 0.3% | 4.6% | 6.5% | -0.9% | -2.4% | -1.3% | -6.0% | -3.1% | 20.9% | 0.8% |
| 2019 | 0.8% | -11.8% | -6.7% | 1.8% | -3.7% | 4.0% | 3.5% | 9.0% | 3.5% | 6.1% | 13.4% | -1.3% |
| 2018 | 9.2% | -13.9% | -8.1% | 13.1% | -9.2% | 1.5% | 1.6% | 16.0% | 4.6% | -7.4% | 10.8% | -18.3% |
| 2017 | 0.5% | 2.2% | -2.6% | 5.7% | -6.8% | 4.7% | -0.0% | -3.2% | 5.1% | -15.2% | 11.8% | -5.4% |