Chevron Corp (CVX) stock
CVXNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3021% above fair value
$235.52+4.06 (+1.75%)
Close on Oct 30, 2026Market cap $465.33BP/E 22.6Yield 2.90%
Price history
Chevron share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$235.52
+1.75% on the day
52-week range
$146.49 – $236.48
-0.4% from the high
Change over 52 weeks
+53.4%
From $153.52 on Oct 30, 2025
Average volume
8.42M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $231.70 | $236.48 | $227.63 | $235.52 | +0.99% | 36,413,024 |
| Oct 19, 2026 | $223.88 | $233.74 | $221.56 | $233.21 | +3.65% | 40,474,591 |
| Oct 12, 2026 | $214.54 | $225.31 | $213.75 | $224.99 | +6.14% | 41,072,968 |
| Oct 5, 2026 | $206.83 | $213.72 | $201.96 | $211.98 | +2.56% | 31,585,795 |
| Sep 28, 2026 | $207.00 | $208.25 | $202.70 | $206.69 | +1.10% | 34,522,127 |
| Sep 21, 2026 | $207.89 | $209.00 | $200.78 | $204.45 | -2.42% | 42,605,239 |
| Sep 14, 2026 | $217.00 | $217.78 | $207.31 | $209.51 | -2.13% | 81,677,935 |
| Sep 8, 2026 | $211.25 | $217.40 | $209.18 | $214.06 | +2.62% | 32,300,861 |
| Aug 31, 2026 | $206.08 | $213.20 | $203.84 | $208.60 | +3.34% | 40,359,566 |
| Aug 24, 2026 | $203.67 | $205.30 | $197.82 | $201.86 | -1.66% | 34,319,682 |
| Aug 17, 2026 | $200.73 | $208.98 | $199.80 | $205.27 | +2.64% | 40,312,492 |
| Aug 10, 2026 | $188.88 | $201.63 | $188.88 | $200.00 | +7.20% | 40,902,734 |
| Aug 3, 2026 | $195.38 | $195.86 | $185.87 | $186.56 | -5.22% | 41,541,489 |
| Jul 27, 2026 | $188.67 | $197.55 | $186.73 | $196.83 | +1.05% | 39,489,755 |
| Jul 20, 2026 | $186.29 | $197.69 | $185.93 | $194.79 | +3.95% | 35,652,197 |
| Jul 13, 2026 | $179.02 | $188.15 | $178.58 | $187.38 | +6.22% | 34,490,089 |
| Jul 6, 2026 | $168.86 | $178.58 | $167.16 | $176.40 | +4.26% | 42,223,862 |
| Jun 29, 2026 | $171.37 | $171.60 | $164.78 | $169.20 | -1.09% | 46,981,733 |
| Jun 22, 2026 | $174.08 | $176.40 | $169.27 | $171.06 | -1.48% | 49,357,290 |
| Jun 15, 2026 | $178.90 | $181.67 | $172.23 | $173.63 | -7.26% | 44,424,584 |
| Jun 8, 2026 | $188.70 | $192.69 | $184.36 | $187.22 | -0.05% | 42,602,195 |
| Jun 1, 2026 | $184.38 | $191.48 | $184.02 | $187.31 | +2.66% | 34,858,162 |
| May 26, 2026 | $190.00 | $190.49 | $180.40 | $182.46 | -4.69% | 46,342,317 |
| May 18, 2026 | $191.17 | $198.87 | $189.00 | $191.43 | +0.17% | 52,523,254 |
| May 11, 2026 | $183.00 | $191.50 | $183.00 | $191.10 | +5.22% | 46,025,081 |
| May 4, 2026 | $190.85 | $193.71 | $179.53 | $181.62 | -4.73% | 50,202,241 |
| Apr 27, 2026 | $186.19 | $194.13 | $183.67 | $190.63 | +2.93% | 52,420,646 |
| Apr 20, 2026 | $184.50 | $189.42 | $182.34 | $185.21 | +0.66% | 44,479,775 |
| Apr 13, 2026 | $191.45 | $192.61 | $177.74 | $183.99 | -2.42% | 56,506,675 |
| Apr 6, 2026 | $198.50 | $204.62 | $186.47 | $188.55 | -5.24% | 59,899,121 |
| Mar 30, 2026 | $213.26 | $214.71 | $194.91 | $198.97 | -5.77% | 62,392,850 |
| Mar 23, 2026 | $198.63 | $212.46 | $197.37 | $211.15 | +4.67% | 66,289,643 |
| Mar 16, 2026 | $196.60 | $205.08 | $195.58 | $201.73 | +2.49% | 92,775,400 |
| Mar 9, 2026 | $191.00 | $198.88 | $185.64 | $196.82 | +3.62% | 79,527,560 |
| Mar 2, 2026 | $190.33 | $192.41 | $184.15 | $189.94 | +1.70% | 67,507,940 |
| Feb 23, 2026 | $184.67 | $187.55 | $181.76 | $186.76 | +1.54% | 43,109,017 |
| Feb 17, 2026 | $183.30 | $187.90 | $178.74 | $183.93 | +0.10% | 40,502,026 |
| Feb 9, 2026 | $181.01 | $186.52 | $179.95 | $183.74 | +1.59% | 48,689,971 |
| Feb 2, 2026 | $173.44 | $182.59 | $172.65 | $180.86 | +2.24% | 69,207,206 |
| Jan 26, 2026 | $168.33 | $177.30 | $166.65 | $176.90 | +6.11% | 67,630,890 |
| Jan 20, 2026 | $166.71 | $168.48 | $165.15 | $166.72 | +0.28% | 39,387,139 |
| Jan 12, 2026 | $162.70 | $169.37 | $160.71 | $166.26 | +2.56% | 56,123,494 |
| Jan 5, 2026 | $165.75 | $165.75 | $154.90 | $162.11 | +3.98% | 94,676,970 |
| Dec 29, 2025 | $151.00 | $155.90 | $150.09 | $155.90 | +3.92% | 22,554,854 |
| Dec 22, 2025 | $148.81 | $151.14 | $148.70 | $150.02 | +1.54% | 18,741,807 |
| Dec 15, 2025 | $149.84 | $150.10 | $146.49 | $147.75 | -1.49% | 56,299,042 |
| Dec 8, 2025 | $149.25 | $151.94 | $147.66 | $149.99 | -0.01% | 44,392,409 |
| Dec 1, 2025 | $151.75 | $153.95 | $149.26 | $150.00 | -0.75% | 45,379,942 |
| Nov 24, 2025 | $149.82 | $151.52 | $147.74 | $151.13 | +0.77% | 37,056,576 |
| Nov 17, 2025 | $157.72 | $157.89 | $148.75 | $149.98 | -4.85% | 43,970,148 |
| Nov 10, 2025 | $155.42 | $157.99 | $152.08 | $157.62 | +1.68% | 42,952,725 |
| Nov 3, 2025 | $157.41 | $157.72 | $152.15 | $155.02 | -1.71% | 37,685,954 |
| Oct 27, 2025 | $155.80 | $159.18 | $153.24 | $157.72 | +1.39% | 37,402,677 |
| Oct 20, 2025 | $153.43 | $158.59 | $153.18 | $155.56 | +1.62% | 32,808,962 |
| Oct 13, 2025 | $150.00 | $154.21 | $149.43 | $153.08 | +2.81% | 31,235,286 |
| Oct 6, 2025 | $153.97 | $154.97 | $148.89 | $148.90 | -3.03% | 29,911,767 |
| Sep 29, 2025 | $159.13 | $159.13 | $152.23 | $153.55 | -4.13% | 37,650,886 |
| Sep 22, 2025 | $155.62 | $161.30 | $155.15 | $160.16 | +2.53% | 32,036,844 |
| Sep 15, 2025 | $157.38 | $160.67 | $155.55 | $156.21 | -0.57% | 41,756,486 |
| Sep 8, 2025 | $153.91 | $159.78 | $152.88 | $157.11 | +2.25% | 36,635,698 |
| Sep 2, 2025 | $160.48 | $161.86 | $153.49 | $153.66 | -4.32% | 36,758,062 |
| Aug 25, 2025 | $157.90 | $161.10 | $156.55 | $160.60 | +1.53% | 38,220,245 |
| Aug 18, 2025 | $156.13 | $158.79 | $151.86 | $158.18 | +1.04% | 41,435,994 |
| Aug 11, 2025 | $155.34 | $158.54 | $152.99 | $156.55 | +0.99% | 38,351,588 |
| Aug 4, 2025 | $151.25 | $155.75 | $149.82 | $155.01 | +2.38% | 39,405,100 |
| Jul 28, 2025 | $155.40 | $157.21 | $150.36 | $151.40 | -2.22% | 45,336,701 |
| Jul 21, 2025 | $151.20 | $156.20 | $148.48 | $154.84 | +3.20% | 80,918,048 |
| Jul 14, 2025 | $154.90 | $155.91 | $146.53 | $150.04 | -3.39% | 80,118,339 |
| Jul 7, 2025 | $147.40 | $155.89 | $145.58 | $155.31 | +4.68% | 49,770,924 |
| Jun 30, 2025 | $143.05 | $148.98 | $142.40 | $148.37 | +3.19% | 28,890,461 |
| Jun 23, 2025 | $152.12 | $152.15 | $142.51 | $143.79 | -3.85% | 45,334,274 |
| Jun 16, 2025 | $145.73 | $150.17 | $143.74 | $149.55 | +2.49% | 54,983,154 |
| Jun 9, 2025 | $140.55 | $147.60 | $139.69 | $145.91 | +4.07% | 47,405,066 |
| Jun 2, 2025 | $138.49 | $140.63 | $136.43 | $140.21 | +2.57% | 39,727,607 |
| May 26, 2025 | $134.48 | $138.79 | $134.06 | $136.70 | +0.12% | 42,663,627 |
| May 19, 2025 | $139.47 | $139.52 | $133.77 | $136.54 | -3.91% | 39,194,229 |
| May 12, 2025 | $142.45 | $143.71 | $139.51 | $142.10 | +2.61% | 38,764,103 |
| May 5, 2025 | $136.77 | $139.37 | $134.62 | $138.49 | -0.01% | 42,639,734 |
| Apr 28, 2025 | $138.97 | $140.46 | $134.14 | $138.50 | -0.17% | 50,510,489 |
| Apr 21, 2025 | $136.02 | $139.40 | $132.33 | $138.73 | +0.62% | 42,578,402 |
| Apr 14, 2025 | $138.48 | $140.24 | $134.10 | $137.87 | +1.65% | 36,034,631 |
| Apr 7, 2025 | $138.73 | $147.47 | $132.04 | $135.63 | -5.34% | 85,783,840 |
| Mar 31, 2025 | $166.19 | $168.92 | $142.75 | $143.28 | -13.73% | 59,974,896 |
| Mar 24, 2025 | $164.69 | $168.96 | $164.32 | $166.09 | +0.81% | 37,800,637 |
| Mar 17, 2025 | $157.22 | $165.31 | $156.77 | $164.75 | +4.92% | 59,579,828 |
| Mar 10, 2025 | $157.19 | $160.37 | $151.92 | $157.02 | +0.43% | 47,621,120 |
| Mar 3, 2025 | $159.46 | $160.09 | $147.74 | $156.34 | -1.44% | 43,052,018 |
| Feb 24, 2025 | $157.09 | $158.99 | $154.40 | $158.62 | +1.08% | 35,087,356 |
| Feb 18, 2025 | $155.34 | $158.95 | $154.78 | $156.92 | +1.02% | 23,873,262 |
| Feb 10, 2025 | $154.29 | $158.71 | $153.32 | $155.34 | +1.78% | 32,024,240 |
| Feb 3, 2025 | $149.00 | $155.26 | $147.80 | $152.62 | +2.30% | 33,742,183 |
| Jan 27, 2025 | $156.33 | $158.92 | $148.65 | $149.19 | -4.15% | 42,860,415 |
| Jan 21, 2025 | $161.15 | $161.40 | $155.27 | $155.65 | -3.60% | 31,347,183 |
| Jan 13, 2025 | $154.10 | $161.77 | $154.00 | $161.47 | +5.44% | 41,343,616 |
| Jan 6, 2025 | $148.40 | $154.34 | $146.87 | $153.14 | +3.58% | 32,340,333 |
| Dec 30, 2024 | $143.79 | $148.50 | $142.35 | $147.85 | +2.67% | 25,316,870 |
| Dec 23, 2024 | $142.48 | $145.71 | $141.54 | $144.00 | +0.81% | 21,503,846 |
| Dec 16, 2024 | $153.89 | $153.89 | $140.55 | $142.85 | -7.16% | 82,798,570 |
| Dec 9, 2024 | $157.00 | $160.08 | $153.07 | $153.87 | -0.88% | 45,733,073 |
| Dec 2, 2024 | $162.29 | $163.20 | $155.17 | $155.24 | -4.13% | 36,052,442 |
| Nov 25, 2024 | $162.15 | $164.68 | $159.83 | $161.93 | -0.26% | 30,823,771 |
| Nov 18, 2024 | $160.56 | $162.65 | $158.75 | $162.36 | +0.58% | 32,092,626 |
| Nov 11, 2024 | $157.14 | $162.38 | $154.53 | $161.42 | +2.86% | 41,411,556 |
| Nov 4, 2024 | $154.42 | $158.61 | $152.55 | $156.93 | +2.52% | 38,412,470 |
| Oct 28, 2024 | $148.25 | $155.93 | $147.66 | $153.07 | +1.50% | 40,819,561 |
| Oct 21, 2024 | $152.00 | $152.48 | $149.29 | $150.81 | +0.04% | 27,053,413 |
| Oct 14, 2024 | $150.52 | $151.90 | $147.56 | $150.75 | -0.44% | 27,024,406 |
| Oct 7, 2024 | $151.50 | $152.75 | $147.36 | $151.42 | +0.45% | 26,234,249 |
| Sep 30, 2024 | $145.37 | $152.50 | $144.28 | $150.74 | +3.61% | 39,537,716 |
| Sep 23, 2024 | $146.25 | $149.10 | $140.63 | $145.49 | -0.13% | 36,958,617 |
| Sep 16, 2024 | $141.69 | $146.78 | $141.07 | $145.68 | +3.61% | 50,793,585 |
| Sep 9, 2024 | $138.64 | $142.02 | $135.37 | $140.61 | +1.48% | 40,123,020 |
| Sep 3, 2024 | $145.55 | $145.77 | $137.87 | $138.56 | -6.35% | 34,972,879 |
| Aug 26, 2024 | $148.97 | $150.09 | $145.44 | $147.95 | +0.22% | 27,376,112 |
| Aug 19, 2024 | $146.01 | $148.09 | $144.55 | $147.62 | +0.24% | 28,301,081 |
| Aug 12, 2024 | $145.84 | $147.62 | $139.69 | $147.27 | +1.57% | 35,289,854 |
| Aug 5, 2024 | $145.52 | $146.11 | $142.28 | $144.99 | -2.40% | 46,781,876 |
| Jul 29, 2024 | $158.25 | $161.69 | $147.02 | $148.55 | -5.89% | 46,990,619 |
| Jul 22, 2024 | $158.22 | $159.04 | $153.42 | $157.84 | -0.82% | 28,452,398 |
| Jul 15, 2024 | $156.95 | $164.28 | $156.15 | $159.15 | +2.29% | 32,887,376 |
| Jul 8, 2024 | $153.32 | $156.68 | $152.30 | $155.59 | +0.83% | 30,479,890 |
| Jul 1, 2024 | $157.16 | $158.70 | $153.68 | $154.31 | -1.35% | 22,248,169 |
| Jun 24, 2024 | $156.27 | $159.54 | $155.64 | $156.42 | +0.73% | 39,518,210 |
| Jun 17, 2024 | $152.50 | $157.67 | $151.93 | $155.28 | +1.78% | 42,892,389 |
| Jun 10, 2024 | $156.41 | $158.20 | $151.97 | $152.57 | -2.25% | 34,547,525 |
| Jun 3, 2024 | $161.49 | $161.68 | $153.39 | $156.08 | -3.83% | 33,531,774 |
| May 28, 2024 | $158.12 | $162.58 | $156.44 | $162.30 | +2.88% | 29,543,403 |
| May 20, 2024 | $162.72 | $163.00 | $156.33 | $157.75 | -3.02% | 27,153,714 |
| May 13, 2024 | $166.48 | $166.91 | $160.17 | $162.67 | -1.90% | 31,282,671 |
| May 6, 2024 | $160.73 | $166.42 | $160.73 | $165.82 | +3.48% | 34,180,843 |
| Apr 29, 2024 | $165.91 | $167.11 | $157.04 | $160.25 | -3.40% | 42,800,689 |
| Apr 22, 2024 | $159.95 | $166.98 | $158.44 | $165.89 | +3.68% | 39,426,104 |
| Apr 15, 2024 | $159.94 | $160.75 | $155.42 | $160.00 | +0.65% | 32,226,478 |
| Apr 8, 2024 | $161.65 | $163.87 | $158.05 | $158.96 | -1.63% | 40,110,032 |
| Apr 1, 2024 | $158.27 | $162.17 | $156.94 | $161.60 | +2.45% | 39,623,325 |
| Mar 25, 2024 | $155.48 | $158.19 | $154.65 | $157.74 | +1.99% | 28,485,180 |
| Mar 18, 2024 | $156.03 | $156.84 | $154.16 | $154.66 | -0.57% | 37,302,408 |
| Mar 11, 2024 | $150.50 | $157.04 | $149.59 | $155.55 | +3.78% | 51,510,009 |
| Mar 4, 2024 | $152.50 | $152.59 | $147.67 | $149.88 | -1.92% | 50,448,532 |
| Feb 26, 2024 | $154.54 | $155.55 | $149.90 | $152.81 | -1.20% | 45,503,910 |
| Feb 20, 2024 | $155.47 | $156.63 | $153.25 | $154.66 | +0.02% | 29,044,581 |
| Feb 12, 2024 | $151.62 | $155.77 | $149.61 | $154.63 | +2.38% | 36,215,649 |
| Feb 5, 2024 | $151.62 | $155.32 | $150.79 | $151.04 | -0.79% | 39,160,084 |
| Jan 29, 2024 | $149.09 | $153.38 | $146.52 | $152.24 | +2.08% | 51,803,400 |
| Jan 22, 2024 | $141.91 | $149.26 | $140.92 | $149.14 | +4.85% | 42,977,335 |
| Jan 16, 2024 | $146.52 | $146.58 | $139.62 | $142.24 | -3.42% | 39,927,654 |
| Jan 8, 2024 | $148.42 | $149.95 | $144.11 | $147.27 | -2.08% | 48,312,683 |
| Jan 2, 2024 | $149.99 | $154.35 | $148.68 | $150.40 | +0.83% | 34,810,700 |
| Dec 26, 2023 | $152.07 | $153.01 | $148.67 | $149.16 | -1.25% | 26,309,463 |
| Dec 18, 2023 | $150.83 | $153.06 | $149.22 | $151.05 | +1.14% | 43,330,595 |
| Dec 11, 2023 | $144.84 | $149.93 | $141.65 | $149.35 | +3.49% | 76,166,109 |
| Dec 4, 2023 | $144.00 | $145.70 | $140.99 | $144.31 | -0.35% | 65,128,622 |
| Nov 27, 2023 | $144.65 | $146.52 | $142.03 | $144.81 | -0.06% | 64,197,021 |
| Nov 20, 2023 | $144.63 | $145.94 | $140.72 | $144.90 | +0.30% | 25,925,418 |
| Nov 13, 2023 | $143.15 | $146.64 | $140.74 | $144.46 | +1.06% | 55,133,352 |
| Nov 6, 2023 | $148.73 | $149.33 | $141.73 | $142.95 | -3.16% | 60,692,790 |
| Oct 30, 2023 | $145.66 | $149.00 | $143.82 | $147.61 | +2.26% | 63,197,040 |
| Oct 23, 2023 | $163.30 | $164.43 | $143.96 | $144.35 | -13.47% | 79,779,450 |
| Oct 16, 2023 | $165.34 | $170.17 | $163.85 | $166.83 | +1.69% | 33,916,165 |
| Oct 9, 2023 | $166.38 | $168.19 | $160.48 | $164.06 | +1.13% | 42,708,730 |
| Oct 2, 2023 | $168.34 | $168.57 | $158.99 | $162.23 | -3.79% | 40,936,388 |
| Sep 25, 2023 | $166.33 | $171.70 | $165.99 | $168.62 | +1.41% | 34,841,407 |
| Sep 18, 2023 | $167.87 | $168.96 | $165.05 | $166.28 | -0.13% | 32,702,624 |
| Sep 11, 2023 | $168.08 | $168.59 | $162.87 | $166.50 | -0.42% | 46,698,222 |
| Sep 5, 2023 | $165.28 | $168.49 | $165.20 | $167.21 | +1.77% | 32,313,195 |
| Aug 28, 2023 | $159.53 | $164.69 | $159.10 | $164.30 | +3.26% | 28,962,423 |
| Aug 21, 2023 | $161.20 | $162.07 | $156.70 | $159.12 | -1.11% | 29,141,021 |
| Aug 14, 2023 | $163.77 | $164.25 | $158.16 | $160.90 | -1.98% | 36,126,660 |
| Aug 7, 2023 | $161.01 | $164.17 | $156.22 | $164.15 | +3.04% | 46,239,812 |
| Jul 31, 2023 | $161.13 | $163.98 | $158.06 | $159.31 | +0.28% | 44,536,292 |
| Jul 24, 2023 | $160.47 | $164.04 | $156.51 | $158.87 | +0.11% | 35,562,588 |
| Jul 17, 2023 | $153.35 | $158.83 | $152.37 | $158.69 | +3.33% | 31,431,818 |
| Jul 10, 2023 | $153.93 | $160.60 | $153.30 | $153.58 | -0.41% | 31,902,909 |
| Jul 3, 2023 | $157.18 | $158.10 | $151.63 | $154.22 | -1.99% | 25,401,185 |
| Jun 26, 2023 | $151.62 | $157.92 | $151.54 | $157.35 | +3.96% | 31,707,563 |
| Jun 20, 2023 | $156.15 | $156.57 | $150.13 | $151.35 | -3.76% | 40,033,630 |
| Jun 12, 2023 | $157.06 | $160.77 | $156.15 | $157.26 | -1.01% | 53,124,574 |
| Jun 5, 2023 | $158.45 | $160.49 | $153.20 | $158.86 | +1.66% | 36,333,038 |
| May 30, 2023 | $151.67 | $156.75 | $149.74 | $156.26 | +1.41% | 40,513,197 |
| May 22, 2023 | $153.79 | $158.57 | $152.09 | $154.08 | -0.74% | 43,935,033 |
| May 15, 2023 | $157.23 | $158.16 | $151.53 | $155.23 | -0.89% | 33,854,026 |
| May 8, 2023 | $161.57 | $162.30 | $153.89 | $156.62 | -2.24% | 27,774,274 |
| May 1, 2023 | $167.71 | $168.73 | $155.42 | $160.21 | -4.97% | 37,641,881 |
| Apr 24, 2023 | $169.10 | $172.38 | $164.05 | $168.58 | -0.32% | 35,365,766 |
| Apr 17, 2023 | $172.39 | $172.54 | $168.02 | $169.12 | -1.93% | 33,588,499 |
| Apr 10, 2023 | $168.49 | $172.88 | $167.31 | $172.44 | +2.86% | 29,338,259 |
| Apr 3, 2023 | $169.80 | $171.14 | $167.13 | $167.65 | +2.75% | 32,670,900 |
| Mar 27, 2023 | $157.40 | $163.72 | $155.69 | $163.16 | +4.55% | 33,545,666 |
| Mar 20, 2023 | $151.74 | $160.06 | $151.29 | $156.06 | +2.44% | 38,991,308 |
| Mar 13, 2023 | $156.44 | $164.02 | $149.91 | $152.34 | -4.59% | 80,218,400 |
| Mar 6, 2023 | $164.34 | $166.80 | $158.67 | $159.67 | -3.21% | 34,132,934 |
| Feb 27, 2023 | $163.01 | $165.58 | $160.28 | $164.96 | +1.57% | 36,301,024 |
| Feb 21, 2023 | $162.18 | $163.75 | $158.91 | $162.41 | -0.27% | 25,241,376 |
| Feb 13, 2023 | $171.32 | $173.51 | $161.85 | $162.85 | -5.30% | 42,748,781 |
| Feb 6, 2023 | $169.56 | $174.39 | $167.37 | $171.97 | +1.49% | 49,426,467 |
| Jan 30, 2023 | $178.00 | $178.34 | $166.82 | $169.45 | -5.57% | 56,351,941 |
| Jan 23, 2023 | $181.21 | $187.81 | $176.35 | $179.45 | -0.80% | 55,060,332 |
| Jan 17, 2023 | $178.44 | $182.38 | $176.16 | $180.90 | +1.88% | 35,982,008 |
| Jan 9, 2023 | $178.26 | $178.37 | $173.72 | $177.56 | +0.57% | 36,272,947 |
| Jan 3, 2023 | $178.04 | $179.39 | $170.85 | $176.56 | -1.63% | 28,529,361 |
| Dec 27, 2022 | $178.36 | $180.23 | $175.93 | $179.49 | +1.18% | 18,809,496 |
| Dec 19, 2022 | $170.11 | $177.58 | $168.25 | $177.40 | +5.14% | 30,646,030 |
| Dec 12, 2022 | $168.93 | $174.92 | $167.10 | $168.72 | +0.43% | 55,398,508 |
| Dec 5, 2022 | $182.67 | $182.95 | $167.93 | $168.00 | -7.20% | 42,694,410 |
| Nov 28, 2022 | $180.28 | $184.55 | $177.96 | $181.03 | -1.45% | 39,358,907 |
| Nov 21, 2022 | $179.73 | $186.56 | $175.82 | $183.70 | +0.39% | 26,078,488 |
| Nov 14, 2022 | $186.31 | $189.68 | $179.65 | $182.99 | -1.86% | 39,625,450 |
| Nov 7, 2022 | $182.50 | $187.10 | $177.22 | $186.46 | +1.66% | 37,317,815 |
| Oct 31, 2022 | $178.06 | $185.40 | $177.41 | $183.42 | +1.91% | 44,661,363 |
| Oct 24, 2022 | $172.08 | $182.86 | $171.61 | $179.98 | +3.92% | 41,107,087 |
| Oct 17, 2022 | $163.29 | $173.84 | $158.96 | $173.19 | +8.15% | 38,131,158 |
| Oct 10, 2022 | $161.00 | $165.99 | $154.11 | $160.14 | +0.07% | 35,938,445 |
| Oct 3, 2022 | $148.97 | $163.93 | $148.30 | $160.03 | +11.39% | 49,221,499 |
| Sep 26, 2022 | $143.57 | $146.44 | $140.46 | $143.67 | -0.76% | 45,445,076 |
| Sep 19, 2022 | $152.93 | $158.78 | $143.66 | $144.77 | -7.47% | 43,546,802 |
| Sep 12, 2022 | $162.81 | $164.53 | $155.61 | $156.45 | -2.20% | 83,796,347 |
| Sep 6, 2022 | $159.89 | $160.65 | $152.62 | $159.97 | +1.34% | 35,486,936 |
| Aug 29, 2022 | $163.89 | $166.83 | $153.23 | $157.85 | -3.40% | 46,630,605 |
| Aug 22, 2022 | $156.69 | $166.13 | $154.42 | $163.41 | +3.63% | 44,786,353 |
| Aug 15, 2022 | $155.18 | $159.74 | $153.44 | $157.69 | -1.35% | 36,246,369 |
| Aug 8, 2022 | $153.59 | $161.16 | $152.93 | $159.85 | +4.04% | 33,092,986 |
| Aug 1, 2022 | $161.18 | $161.86 | $149.02 | $153.64 | -6.19% | 40,507,642 |
| Jul 25, 2022 | $145.70 | $164.66 | $144.18 | $163.78 | +13.59% | 42,264,662 |
| Jul 18, 2022 | $140.56 | $147.26 | $139.08 | $144.19 | +4.75% | 37,566,332 |
| Jul 11, 2022 | $141.91 | $142.85 | $132.54 | $137.65 | -3.59% | 42,328,751 |
| Jul 5, 2022 | $143.65 | $145.45 | $136.80 | $142.77 | -2.55% | 44,596,823 |
| Jun 27, 2022 | $145.86 | $152.19 | $142.47 | $146.51 | +1.20% | 45,883,097 |
| Jun 21, 2022 | $152.05 | $156.02 | $140.15 | $144.77 | -2.43% | 54,340,160 |
| Jun 13, 2022 | $171.61 | $172.29 | $145.79 | $148.38 | -15.40% | 90,150,500 |
| Jun 6, 2022 | $177.90 | $182.40 | $173.65 | $175.40 | -1.24% | 44,416,939 |
| May 31, 2022 | $179.96 | $180.96 | $173.47 | $177.60 | -0.38% | 45,248,871 |
| May 23, 2022 | $169.43 | $178.35 | $169.11 | $178.28 | +6.23% | 51,899,796 |
| May 16, 2022 | $169.00 | $175.65 | $162.83 | $167.82 | -0.03% | 59,805,014 |
| May 9, 2022 | $167.75 | $168.79 | $157.87 | $167.87 | -1.65% | 53,018,520 |
| May 2, 2022 | $156.31 | $170.97 | $155.15 | $170.69 | +8.95% | 49,795,190 |
| Apr 25, 2022 | $155.73 | $163.00 | $151.36 | $156.67 | -2.66% | 59,736,749 |
| Apr 18, 2022 | $173.00 | $174.54 | $160.86 | $160.95 | -6.20% | 48,859,099 |
| Apr 11, 2022 | $168.57 | $172.94 | $164.91 | $171.59 | +0.98% | 36,486,184 |
| Apr 4, 2022 | $165.00 | $171.10 | $163.00 | $169.93 | +3.48% | 46,350,606 |
| Mar 28, 2022 | $165.90 | $166.63 | $160.50 | $164.22 | -3.01% | 54,191,762 |
| Mar 21, 2022 | $163.02 | $169.69 | $162.58 | $169.31 | +4.69% | 54,282,571 |
| Mar 14, 2022 | $166.21 | $168.35 | $155.26 | $161.73 | -5.37% | 114,955,730 |
| Mar 7, 2022 | $159.90 | $174.76 | $155.72 | $170.90 | +7.72% | 198,822,860 |
| Feb 28, 2022 | $139.27 | $159.95 | $138.65 | $158.65 | +13.01% | 138,430,050 |
| Feb 22, 2022 | $137.00 | $140.50 | $130.52 | $140.38 | +5.22% | 85,699,920 |
| Feb 14, 2022 | $137.94 | $138.05 | $132.05 | $133.42 | -3.88% | 59,811,560 |
| Feb 7, 2022 | $135.34 | $139.44 | $134.83 | $138.81 | +2.16% | 63,418,860 |
| Jan 31, 2022 | $130.19 | $137.00 | $129.33 | $135.88 | +4.03% | 65,960,650 |
| Jan 24, 2022 | $124.45 | $137.00 | $122.84 | $130.61 | +2.92% | 102,255,190 |
| Jan 18, 2022 | $129.69 | $130.86 | $126.23 | $126.91 | -1.59% | 49,398,960 |
| Jan 10, 2022 | $125.15 | $129.20 | $123.86 | $128.96 | +3.14% | 62,676,564 |
| Jan 3, 2022 | $117.42 | $125.54 | $117.29 | $125.03 | +6.54% | 70,104,900 |
| Dec 27, 2021 | $116.07 | $119.34 | $115.41 | $117.35 | +0.81% | 32,943,399 |
| Dec 20, 2021 | $111.86 | $117.92 | $110.73 | $116.41 | +2.47% | 40,594,497 |
| Dec 13, 2021 | $117.46 | $118.19 | $113.53 | $113.60 | -4.01% | 65,961,329 |
| Dec 6, 2021 | $115.96 | $119.26 | $115.05 | $118.34 | +3.44% | 47,506,803 |
| Nov 29, 2021 | $116.34 | $117.17 | $111.93 | $114.41 | -0.09% | 70,600,610 |
| Nov 22, 2021 | $112.02 | $118.00 | $111.85 | $114.51 | +2.32% | 40,685,492 |
| Nov 15, 2021 | $114.95 | $118.08 | $111.10 | $111.91 | -2.03% | 54,634,162 |
| Nov 8, 2021 | $115.09 | $116.21 | $113.57 | $114.23 | -0.44% | 44,947,332 |
| Nov 1, 2021 | $115.03 | $115.09 | $111.97 | $114.74 | +0.22% | 48,594,484 |
| Oct 25, 2021 | $113.53 | $115.29 | $111.58 | $114.49 | +1.50% | 48,971,270 |
| Oct 18, 2021 | $110.22 | $113.17 | $108.96 | $112.80 | +2.91% | 49,897,976 |
| Oct 11, 2021 | $109.56 | $110.03 | $106.17 | $109.61 | +1.44% | 45,719,885 |
| Oct 4, 2021 | $105.00 | $108.43 | $103.58 | $108.05 | +3.57% | 56,370,378 |
| Sep 27, 2021 | $102.59 | $104.89 | $101.45 | $104.33 | +3.71% | 64,705,410 |
| Sep 20, 2021 | $94.64 | $100.97 | $93.31 | $100.60 | +3.97% | 58,367,542 |
| Sep 13, 2021 | $97.21 | $98.74 | $95.98 | $96.76 | +0.72% | 65,044,360 |
| Sep 7, 2021 | $97.02 | $98.47 | $95.35 | $96.07 | -1.46% | 41,240,378 |
| Aug 30, 2021 | $99.09 | $99.31 | $95.47 | $97.49 | -1.17% | 55,801,970 |
| Aug 23, 2021 | $96.09 | $99.46 | $96.06 | $98.64 | +4.60% | 46,950,948 |
| Aug 16, 2021 | $100.83 | $101.68 | $92.86 | $94.30 | -7.51% | 60,441,520 |
| Aug 9, 2021 | $100.91 | $103.25 | $99.93 | $101.96 | +0.01% | 40,036,526 |
| Aug 2, 2021 | $102.08 | $103.98 | $100.10 | $101.95 | +0.14% | 42,200,605 |
| Jul 26, 2021 | $99.46 | $104.05 | $98.94 | $101.81 | +2.98% | 48,082,285 |
| Jul 19, 2021 | $95.82 | $100.47 | $94.52 | $98.86 | +0.24% | 56,243,252 |
| Jul 12, 2021 | $103.56 | $105.32 | $98.33 | $98.62 | -5.24% | 47,717,963 |
| Jul 6, 2021 | $105.97 | $105.97 | $101.22 | $104.07 | -1.89% | 35,671,299 |
| Jun 28, 2021 | $106.95 | $107.10 | $103.61 | $106.07 | -1.15% | 44,483,408 |
| Jun 21, 2021 | $104.10 | $108.13 | $103.93 | $107.30 | +4.14% | 48,441,201 |
| Jun 14, 2021 | $108.18 | $110.51 | $102.91 | $103.03 | -4.52% | 65,497,680 |
| Jun 7, 2021 | $108.37 | $110.25 | $106.30 | $107.91 | -0.50% | 48,712,834 |
| Jun 1, 2021 | $105.30 | $108.67 | $105.30 | $108.45 | +4.49% | 34,911,071 |
| May 24, 2021 | $104.95 | $105.84 | $102.57 | $103.79 | -0.32% | 42,883,818 |
| May 17, 2021 | $109.09 | $110.88 | $101.97 | $104.12 | -4.89% | 60,238,199 |
| May 10, 2021 | $111.44 | $113.11 | $105.44 | $109.47 | -0.50% | 56,840,239 |
| May 3, 2021 | $103.98 | $110.67 | $103.22 | $110.02 | +6.74% | 43,898,510 |
| Apr 26, 2021 | $101.27 | $107.65 | $101.26 | $103.07 | +1.50% | 44,727,370 |
| Apr 19, 2021 | $103.27 | $103.83 | $100.14 | $101.55 | -1.37% | 41,779,320 |
| Apr 12, 2021 | $103.67 | $105.33 | $101.29 | $102.96 | +0.04% | 40,190,814 |
| Apr 5, 2021 | $105.73 | $105.83 | $102.07 | $102.92 | -2.68% | 39,963,797 |
| Mar 29, 2021 | $106.40 | $107.53 | $104.21 | $105.75 | -1.61% | 31,297,048 |
| Mar 22, 2021 | $103.06 | $107.54 | $100.69 | $107.48 | +3.97% | 59,275,320 |
| Mar 15, 2021 | $111.53 | $111.91 | $102.74 | $103.38 | -7.33% | 63,095,175 |
| Mar 8, 2021 | $109.86 | $112.70 | $107.88 | $111.56 | +2.35% | 76,354,000 |
| Mar 1, 2021 | $102.46 | $109.13 | $101.40 | $109.00 | +9.00% | 82,675,560 |
| Feb 22, 2021 | $96.99 | $104.96 | $96.46 | $100.00 | +4.38% | 71,841,930 |
| Feb 16, 2021 | $93.05 | $96.72 | $92.61 | $95.80 | +3.51% | 46,317,127 |
| Feb 8, 2021 | $90.29 | $92.73 | $89.81 | $92.55 | +3.69% | 42,701,605 |
| Feb 1, 2021 | $85.99 | $90.47 | $84.57 | $89.26 | +4.77% | 42,498,016 |
| Jan 25, 2021 | $90.62 | $92.91 | $84.92 | $85.20 | -7.12% | 48,551,045 |
| Jan 19, 2021 | $93.50 | $95.56 | $89.83 | $91.73 | -0.39% | 36,516,638 |
| Jan 11, 2021 | $89.12 | $96.32 | $88.57 | $92.09 | +1.11% | 55,482,765 |
| Jan 4, 2021 | $85.15 | $92.43 | $83.89 | $91.08 | +7.85% | 57,005,231 |
| Dec 28, 2020 | $85.61 | $86.63 | $83.96 | $84.45 | -1.03% | 31,975,268 |
| Dec 21, 2020 | $84.35 | $86.84 | $83.53 | $85.33 | -2.13% | 30,579,201 |
| Dec 14, 2020 | $93.40 | $93.70 | $86.26 | $87.19 | -5.69% | 73,050,378 |
| Dec 7, 2020 | $91.82 | $94.56 | $89.37 | $92.45 | -0.89% | 49,731,667 |
| Nov 30, 2020 | $90.01 | $93.45 | $86.90 | $93.28 | +2.16% | 53,754,580 |
| Nov 23, 2020 | $87.45 | $95.82 | $86.76 | $91.31 | +6.43% | 45,837,780 |
| Nov 16, 2020 | $86.24 | $89.18 | $83.06 | $85.79 | +3.32% | 61,010,106 |
| Nov 9, 2020 | $80.00 | $84.49 | $78.26 | $83.03 | +16.70% | 70,523,693 |
| Nov 2, 2020 | $70.70 | $73.59 | $69.40 | $71.15 | +2.37% | 50,003,771 |
| Oct 26, 2020 | $71.73 | $71.89 | $65.16 | $69.50 | -4.23% | 69,415,030 |
| Oct 19, 2020 | $73.11 | $74.37 | $70.57 | $72.57 | -0.44% | 44,450,777 |
| Oct 12, 2020 | $73.63 | $74.95 | $71.39 | $72.89 | -1.50% | 45,914,081 |
| Oct 5, 2020 | $71.52 | $76.09 | $70.71 | $74.00 | +3.95% | 66,606,340 |
| Sep 28, 2020 | $73.64 | $74.76 | $68.82 | $71.19 | -0.89% | 58,677,092 |
| Sep 21, 2020 | $76.24 | $77.53 | $70.50 | $71.83 | -8.16% | 68,277,256 |
| Sep 14, 2020 | $77.48 | $79.48 | $75.96 | $78.21 | +0.67% | 57,969,510 |
| Sep 8, 2020 | $80.50 | $81.07 | $77.07 | $77.69 | -5.18% | 49,790,640 |
| Aug 31, 2020 | $85.83 | $85.90 | $80.90 | $81.93 | -4.32% | 55,953,589 |
| Aug 24, 2020 | $85.60 | $88.04 | $83.97 | $85.63 | +0.65% | 37,807,084 |
| Aug 17, 2020 | $90.35 | $91.58 | $83.51 | $85.08 | -5.83% | 44,451,526 |
| Aug 10, 2020 | $87.94 | $93.01 | $87.60 | $90.35 | +4.09% | 39,940,167 |
| Aug 3, 2020 | $83.98 | $88.43 | $83.80 | $86.80 | +3.41% | 41,873,372 |
| Jul 27, 2020 | $89.76 | $91.17 | $81.51 | $83.94 | -6.87% | 50,007,606 |
| Jul 20, 2020 | $86.83 | $92.74 | $84.80 | $90.13 | +3.37% | 53,618,453 |
| Jul 13, 2020 | $86.04 | $90.19 | $84.81 | $87.19 | +2.30% | 31,209,838 |
| Jul 6, 2020 | $89.50 | $90.25 | $82.50 | $85.23 | -3.49% | 34,432,874 |
| Jun 29, 2020 | $86.91 | $90.77 | $86.36 | $88.31 | +2.14% | 27,497,987 |
| Jun 22, 2020 | $90.32 | $93.09 | $86.18 | $86.46 | -4.60% | 42,395,349 |
| Jun 15, 2020 | $89.09 | $95.58 | $88.21 | $90.63 | -1.90% | 48,946,600 |
| Jun 8, 2020 | $102.63 | $103.59 | $89.12 | $92.39 | -8.35% | 56,799,562 |
| Jun 1, 2020 | $90.94 | $102.05 | $90.11 | $100.81 | +9.93% | 42,798,602 |
| May 26, 2020 | $92.49 | $94.69 | $89.26 | $91.70 | +1.57% | 43,908,868 |
| May 18, 2020 | $92.40 | $93.47 | $89.47 | $90.28 | +1.26% | 46,609,834 |
| May 11, 2020 | $94.21 | $94.60 | $86.02 | $89.16 | -6.61% | 48,856,322 |
| May 4, 2020 | $88.76 | $95.56 | $87.69 | $95.47 | +6.74% | 54,303,370 |
| Apr 27, 2020 | $86.75 | $95.74 | $85.87 | $89.44 | +2.79% | 60,497,160 |
| Apr 20, 2020 | $82.66 | $88.79 | $79.25 | $87.01 | -0.18% | 69,097,809 |
| Apr 13, 2020 | $87.18 | $87.50 | $78.81 | $87.17 | +3.39% | 71,056,560 |
| Apr 6, 2020 | $77.00 | $89.91 | $75.51 | $84.31 | +12.25% | 63,063,110 |
| Mar 30, 2020 | $68.01 | $78.99 | $67.02 | $75.11 | +9.20% | 89,489,070 |
| Mar 23, 2020 | $58.26 | $77.10 | $52.97 | $68.78 | +15.81% | 120,075,370 |
| Mar 16, 2020 | $72.57 | $78.49 | $51.60 | $59.39 | -28.81% | 121,998,230 |
| Mar 9, 2020 | $82.23 | $88.01 | $72.86 | $83.42 | -12.48% | 120,867,690 |
| Mar 2, 2020 | $94.02 | $99.02 | $92.21 | $95.32 | +2.12% | 76,005,880 |
| Feb 24, 2020 | $105.71 | $106.96 | $90.11 | $93.34 | -14.37% | 71,027,278 |
| Feb 18, 2020 | $109.00 | $111.10 | $107.65 | $109.01 | -0.97% | 21,774,336 |
| Feb 10, 2020 | $108.54 | $112.60 | $108.32 | $110.08 | +1.05% | 28,950,976 |
| Feb 3, 2020 | $106.95 | $110.67 | $105.40 | $108.94 | +1.68% | 36,714,690 |
| Jan 27, 2020 | $110.25 | $111.84 | $106.40 | $107.14 | -4.21% | 40,238,231 |
| Jan 21, 2020 | $115.10 | $115.15 | $111.34 | $111.85 | -3.23% | 28,988,330 |
| Jan 13, 2020 | $116.47 | $117.29 | $115.52 | $115.58 | -0.74% | 34,754,408 |
| Jan 6, 2020 | $121.24 | $121.67 | $116.18 | $116.44 | -3.78% | 38,871,313 |
| Dec 30, 2019 | $120.44 | $122.72 | $119.25 | $121.01 | +0.59% | 20,364,024 |
| Dec 23, 2019 | $119.31 | $121.42 | $119.15 | $120.30 | +0.52% | 15,302,581 |
| Dec 16, 2019 | $118.86 | $119.94 | $117.86 | $119.68 | +1.46% | 38,265,181 |
| Dec 9, 2019 | $116.52 | $119.54 | $116.13 | $117.96 | -0.04% | 28,089,061 |
| Dec 2, 2019 | $117.98 | $119.29 | $115.70 | $118.01 | +0.75% | 30,454,786 |
| Nov 25, 2019 | $118.43 | $119.22 | $116.88 | $117.13 | -1.26% | 24,829,300 |
| Nov 18, 2019 | $119.82 | $120.00 | $116.08 | $118.63 | -1.67% | 30,113,850 |
| Nov 11, 2019 | $120.20 | $122.94 | $120.01 | $120.64 | -0.24% | 24,148,441 |
| Nov 4, 2019 | $117.23 | $122.45 | $117.02 | $120.93 | +4.06% | 33,115,542 |
| Oct 28, 2019 | $119.08 | $119.51 | $114.02 | $116.21 | -2.07% | 29,177,945 |
| Oct 21, 2019 | $115.55 | $118.85 | $115.55 | $118.67 | +3.43% | 19,706,463 |
| Oct 14, 2019 | $115.58 | $117.62 | $114.74 | $114.74 | -1.21% | 19,503,654 |
| Oct 7, 2019 | $113.96 | $117.03 | $111.61 | $116.15 | +2.02% | 24,644,500 |
| Sep 30, 2019 | $118.54 | $119.46 | $110.42 | $113.85 | -4.01% | 33,937,359 |
| Sep 23, 2019 | $123.55 | $125.00 | $118.45 | $118.60 | -4.60% | 30,092,948 |
| Sep 16, 2019 | $124.86 | $125.27 | $122.56 | $124.32 | +2.32% | 37,496,683 |
| Sep 9, 2019 | $118.74 | $123.29 | $118.58 | $121.50 | +2.74% | 29,990,194 |
| Sep 3, 2019 | $115.77 | $119.07 | $114.55 | $118.26 | +0.46% | 20,255,789 |
| Aug 26, 2019 | $115.92 | $118.98 | $115.04 | $117.72 | +2.21% | 21,713,304 |
| Aug 19, 2019 | $117.13 | $118.74 | $114.35 | $115.18 | -0.54% | 28,192,303 |
| Aug 12, 2019 | $123.01 | $123.14 | $115.36 | $115.81 | -5.40% | 29,485,242 |
| Aug 5, 2019 | $119.19 | $123.89 | $116.95 | $122.42 | +1.40% | 36,181,771 |
| Jul 29, 2019 | $123.48 | $124.75 | $117.83 | $120.73 | -2.42% | 32,403,288 |
| Jul 22, 2019 | $125.37 | $127.00 | $123.30 | $123.72 | -1.06% | 23,926,786 |
| Jul 15, 2019 | $126.06 | $126.40 | $123.36 | $125.04 | -0.75% | 22,962,917 |
| Jul 8, 2019 | $123.66 | $126.25 | $123.07 | $125.98 | +1.98% | 19,727,219 |
| Jul 1, 2019 | $125.36 | $125.84 | $122.33 | $123.54 | -0.72% | 17,462,473 |
| Jun 24, 2019 | $124.54 | $125.38 | $122.89 | $124.44 | -0.39% | 25,911,074 |
| Jun 17, 2019 | $120.72 | $126.20 | $120.38 | $124.93 | +3.41% | 35,010,672 |
| Jun 10, 2019 | $122.20 | $123.50 | $119.56 | $120.81 | -0.55% | 22,694,641 |
| Jun 3, 2019 | $114.70 | $122.12 | $114.47 | $121.48 | +6.70% | 29,155,844 |
| May 28, 2019 | $118.88 | $119.32 | $113.72 | $113.85 | -4.09% | 28,304,184 |
| May 20, 2019 | $120.71 | $121.94 | $116.86 | $118.71 | -1.50% | 31,084,311 |
| May 13, 2019 | $121.91 | $122.49 | $119.88 | $120.52 | -1.21% | 36,919,875 |
| May 6, 2019 | $117.50 | $122.32 | $116.50 | $121.99 | +4.02% | 51,713,602 |
| Apr 29, 2019 | $117.01 | $121.92 | $116.28 | $117.27 | +0.15% | 57,790,120 |
| Apr 22, 2019 | $120.78 | $122.28 | $115.65 | $117.10 | -2.30% | 61,313,682 |
| Apr 15, 2019 | $120.02 | $122.54 | $119.10 | $119.86 | +0.08% | 46,685,906 |
| Apr 8, 2019 | $126.77 | $127.34 | $119.00 | $119.76 | -5.27% | 59,507,563 |
| Apr 1, 2019 | $123.87 | $126.64 | $123.45 | $126.42 | +2.63% | 22,441,227 |
| Mar 25, 2019 | $122.93 | $124.91 | $122.02 | $123.18 | +0.07% | 20,992,617 |
| Mar 18, 2019 | $125.21 | $126.92 | $122.70 | $123.09 | -1.77% | 27,891,373 |
| Mar 11, 2019 | $122.87 | $125.46 | $122.75 | $125.31 | +3.03% | 32,567,638 |
| Mar 4, 2019 | $122.67 | $124.70 | $119.20 | $121.62 | -0.34% | 36,279,387 |
| Feb 25, 2019 | $119.41 | $122.04 | $118.49 | $122.03 | +2.21% | 30,055,896 |
| Feb 19, 2019 | $118.90 | $120.72 | $118.39 | $119.39 | +0.03% | 19,707,460 |
| Feb 11, 2019 | $116.93 | $120.39 | $116.39 | $119.35 | +1.51% | 27,748,288 |
| Feb 4, 2019 | $117.50 | $119.86 | $115.92 | $117.58 | -0.67% | 31,790,671 |
| Jan 28, 2019 | $111.91 | $119.25 | $111.07 | $118.37 | +4.55% | 42,157,509 |
| Jan 22, 2019 | $113.12 | $114.78 | $110.42 | $113.22 | -1.01% | 27,792,410 |
| Jan 14, 2019 | $111.34 | $114.65 | $110.17 | $114.37 | +1.63% | 29,629,612 |
| Jan 7, 2019 | $111.06 | $114.00 | $109.92 | $112.54 | +1.55% | 28,682,952 |
| Dec 31, 2018 | $109.15 | $111.68 | $107.10 | $110.82 | +2.00% | 26,245,953 |
| Dec 24, 2018 | $103.30 | $110.36 | $100.22 | $108.65 | +4.26% | 32,676,801 |
| Dec 17, 2018 | $113.44 | $114.97 | $102.91 | $104.21 | -8.45% | 58,106,337 |
| Dec 10, 2018 | $115.30 | $117.72 | $111.67 | $113.83 | -1.44% | 33,920,856 |
| Dec 3, 2018 | $120.77 | $122.43 | $113.03 | $115.49 | -2.90% | 35,502,346 |
| Nov 26, 2018 | $114.60 | $119.73 | $114.02 | $118.94 | +4.70% | 32,736,806 |
| Nov 19, 2018 | $118.14 | $119.50 | $112.11 | $113.60 | -4.59% | 24,484,926 |
| Nov 12, 2018 | $120.90 | $121.37 | $112.72 | $119.06 | -0.38% | 37,986,926 |
| Nov 5, 2018 | $116.62 | $121.87 | $116.60 | $119.51 | +4.17% | 33,957,587 |
| Oct 29, 2018 | $112.04 | $117.11 | $107.54 | $114.73 | +2.87% | 43,557,384 |
| Oct 22, 2018 | $118.10 | $118.49 | $109.66 | $111.53 | -5.60% | 35,138,333 |
| Oct 15, 2018 | $117.70 | $119.26 | $116.02 | $118.14 | +0.31% | 31,328,305 |
| Oct 8, 2018 | $124.05 | $127.60 | $116.18 | $117.77 | -6.03% | 34,678,319 |
| Oct 1, 2018 | $123.11 | $125.90 | $123.11 | $125.33 | +2.49% | 23,511,587 |
| Sep 24, 2018 | $121.91 | $124.24 | $121.57 | $122.28 | +0.95% | 24,386,942 |
| Sep 17, 2018 | $117.61 | $121.32 | $117.28 | $121.13 | +3.19% | 33,838,909 |
| Sep 10, 2018 | $115.43 | $117.61 | $113.76 | $117.38 | +2.43% | 27,284,159 |
| Sep 4, 2018 | $118.93 | $119.63 | $113.39 | $114.60 | -3.26% | 23,912,751 |
| Aug 27, 2018 | $119.36 | $121.34 | $118.09 | $118.46 | -0.46% | 21,262,721 |
| Aug 20, 2018 | $118.00 | $119.54 | $117.33 | $119.01 | +1.03% | 22,049,808 |
| Aug 13, 2018 | $123.31 | $123.68 | $117.09 | $117.80 | -4.49% | 29,019,548 |
| Aug 6, 2018 | $124.42 | $125.70 | $121.50 | $123.34 | -0.57% | 26,296,296 |
| Jul 30, 2018 | $126.76 | $128.55 | $123.30 | $124.05 | -1.52% | 26,219,661 |
| Jul 23, 2018 | $122.35 | $127.04 | $121.16 | $125.97 | +3.03% | 27,177,225 |
| Jul 16, 2018 | $123.01 | $123.88 | $119.67 | $122.27 | -1.43% | 24,306,888 |
| Jul 9, 2018 | $125.00 | $128.51 | $122.97 | $124.04 | -0.08% | 22,485,639 |
| Jul 2, 2018 | $125.28 | $126.69 | $123.19 | $124.14 | -1.81% | 17,981,593 |
| Jun 25, 2018 | $124.43 | $127.73 | $121.93 | $126.43 | +1.06% | 26,195,115 |
| Jun 18, 2018 | $124.35 | $126.98 | $122.16 | $125.10 | +0.85% | 37,795,110 |
| Jun 11, 2018 | $126.77 | $128.38 | $123.84 | $124.04 | -1.90% | 34,895,315 |
| Jun 4, 2018 | $124.53 | $127.98 | $121.55 | $126.44 | +2.09% | 31,330,779 |
| May 29, 2018 | $121.10 | $125.67 | $120.06 | $123.85 | +1.36% | 27,693,792 |
| May 21, 2018 | $128.79 | $130.39 | $121.22 | $122.19 | -4.43% | 31,361,008 |
| May 14, 2018 | $130.25 | $131.08 | $127.80 | $127.86 | -1.52% | 28,423,089 |
| May 7, 2018 | $126.59 | $130.76 | $123.63 | $129.84 | +3.43% | 40,814,991 |
| Apr 30, 2018 | $127.02 | $127.90 | $123.08 | $125.53 | -0.86% | 32,751,473 |
| Apr 23, 2018 | $122.00 | $127.05 | $121.12 | $126.62 | +3.52% | 34,273,020 |
| Apr 16, 2018 | $120.60 | $125.00 | $119.77 | $122.31 | +1.99% | 34,174,091 |
| Apr 9, 2018 | $115.30 | $120.79 | $114.88 | $119.92 | +4.50% | 32,497,822 |
| Apr 2, 2018 | $113.89 | $117.89 | $110.54 | $114.76 | +0.63% | 32,708,102 |
| Mar 26, 2018 | $114.24 | $116.86 | $112.06 | $114.04 | +0.94% | 24,916,816 |
| Mar 19, 2018 | $115.07 | $118.11 | $112.70 | $112.98 | -2.10% | 27,670,289 |
| Mar 12, 2018 | $117.50 | $118.35 | $114.56 | $115.40 | -1.55% | 37,424,660 |
| Mar 5, 2018 | $111.40 | $117.39 | $111.02 | $117.22 | +5.00% | 37,245,390 |
| Feb 26, 2018 | $113.18 | $116.05 | $109.83 | $111.64 | -0.84% | 34,531,994 |
| Feb 20, 2018 | $112.28 | $112.76 | $108.90 | $112.59 | +0.40% | 27,459,776 |
| Feb 12, 2018 | $114.80 | $115.85 | $110.84 | $112.14 | -1.20% | 33,788,402 |
| Feb 5, 2018 | $116.99 | $119.27 | $108.02 | $113.50 | -4.28% | 66,022,527 |
| Jan 29, 2018 | $130.06 | $131.58 | $117.64 | $118.58 | -9.61% | 44,969,044 |
| Jan 22, 2018 | $131.30 | $132.67 | $130.34 | $131.19 | -0.08% | 28,350,245 |
| Jan 16, 2018 | $133.67 | $133.88 | $130.21 | $131.30 | -1.72% | 23,673,669 |
| Jan 8, 2018 | $127.86 | $133.85 | $127.63 | $133.60 | +4.46% | 33,400,627 |
| Jan 2, 2018 | $125.71 | $128.94 | $125.54 | $127.90 | +2.16% | 20,210,864 |
| Dec 26, 2017 | $125.23 | $126.20 | $125.05 | $125.19 | +0.17% | 12,819,950 |
| Dec 18, 2017 | $119.92 | $125.65 | $119.51 | $124.98 | +4.38% | 30,364,744 |
| Dec 11, 2017 | $120.29 | $121.11 | $118.68 | $119.73 | -0.16% | 29,088,494 |
| Dec 4, 2017 | $119.81 | $122.30 | $118.96 | $119.92 | +0.34% | 25,629,229 |
| Nov 27, 2017 | $115.85 | $120.46 | $115.24 | $119.51 | +2.57% | 26,883,163 |
| Nov 20, 2017 | $114.77 | $116.85 | $114.44 | $116.51 | +1.57% | 14,921,590 |
| Nov 13, 2017 | $117.22 | $117.77 | $113.90 | $114.71 | -2.11% | 26,740,554 |
| Nov 6, 2017 | $115.37 | $118.00 | $114.99 | $117.18 | +1.90% | 26,511,883 |
| Oct 30, 2017 | $113.17 | $116.97 | $112.84 | $114.99 | +1.28% | 28,127,425 |
| Oct 23, 2017 | $118.72 | $119.92 | $112.57 | $113.54 | -4.30% | 31,434,062 |
| Oct 16, 2017 | $119.84 | $120.89 | $117.95 | $118.64 | -0.44% | 24,705,734 |
| Oct 9, 2017 | $117.34 | $120.00 | $117.01 | $119.16 | +1.82% | 21,220,746 |
| Oct 2, 2017 | $116.42 | $118.69 | $115.53 | $117.03 | -0.40% | 20,611,463 |
| Sep 25, 2017 | $117.23 | $118.33 | $116.73 | $117.50 | +0.18% | 24,079,857 |
| Sep 18, 2017 | $114.42 | $117.83 | $114.32 | $117.29 | +2.32% | 25,628,881 |
| Sep 11, 2017 | $111.83 | $115.34 | $111.52 | $114.63 | +3.48% | 31,147,184 |
| Sep 5, 2017 | $109.36 | $112.87 | $108.70 | $110.78 | +1.86% | 24,043,298 |
| Aug 28, 2017 | $108.54 | $109.16 | $107.04 | $108.76 | +0.49% | 19,191,823 |
| Aug 21, 2017 | $106.48 | $108.71 | $105.30 | $108.23 | +1.64% | 22,742,641 |
| Aug 14, 2017 | $109.26 | $109.82 | $105.50 | $106.48 | -2.52% | 24,979,573 |
| Aug 7, 2017 | $109.81 | $111.44 | $109.13 | $109.23 | -0.80% | 21,160,269 |
| Jul 31, 2017 | $108.39 | $111.20 | $108.15 | $110.11 | +1.84% | 32,139,526 |
| Jul 24, 2017 | $103.18 | $109.13 | $102.92 | $108.12 | +4.72% | 30,730,416 |
| Jul 17, 2017 | $104.32 | $105.37 | $103.15 | $103.25 | -1.14% | 25,466,319 |
| Jul 10, 2017 | $103.44 | $104.75 | $102.55 | $104.44 | +0.92% | 20,954,636 |
| Jul 3, 2017 | $104.24 | $106.96 | $102.81 | $103.49 | -0.81% | 20,269,180 |
| Jun 26, 2017 | $105.03 | $105.19 | $103.89 | $104.33 | -0.64% | 21,693,227 |
| Jun 19, 2017 | $108.31 | $108.38 | $103.92 | $105.00 | -3.09% | 26,592,463 |
| Jun 12, 2017 | $107.42 | $108.49 | $105.74 | $108.35 | +1.83% | 38,041,775 |
| Jun 5, 2017 | $102.80 | $106.49 | $102.55 | $106.40 | +3.19% | 29,439,797 |
| May 30, 2017 | $104.35 | $104.71 | $102.77 | $103.11 | -1.54% | 22,938,444 |
| May 22, 2017 | $107.09 | $107.09 | $104.60 | $104.72 | -1.69% | 20,456,926 |
| May 15, 2017 | $107.15 | $107.71 | $103.84 | $106.52 | +0.53% | 31,700,881 |
| May 8, 2017 | $105.93 | $107.08 | $104.82 | $105.96 | +0.16% | 24,887,710 |
| May 1, 2017 | $106.26 | $107.26 | $104.14 | $105.79 | -0.85% | 28,706,357 |
| Apr 24, 2017 | $105.79 | $107.60 | $104.67 | $106.70 | +1.73% | 28,452,338 |
| Apr 17, 2017 | $106.17 | $106.68 | $103.83 | $104.89 | -1.14% | 26,570,009 |
| Apr 10, 2017 | $109.12 | $110.20 | $105.93 | $106.10 | -2.54% | 20,703,444 |
| Apr 3, 2017 | $107.22 | $110.67 | $106.38 | $108.86 | +1.39% | 25,697,645 |
| Mar 27, 2017 | $107.00 | $108.68 | $105.82 | $107.37 | -0.57% | 30,669,664 |
| Mar 20, 2017 | $107.27 | $108.86 | $107.02 | $107.99 | +0.29% | 32,481,056 |
| Mar 13, 2017 | $110.51 | $110.81 | $107.12 | $107.68 | -2.65% | 48,938,002 |
| Mar 6, 2017 | $113.25 | $113.88 | $108.51 | $110.61 | -2.59% | 34,255,851 |
| Feb 27, 2017 | $110.65 | $114.39 | $110.37 | $113.55 | +3.11% | 32,446,427 |
| Feb 21, 2017 | $110.73 | $112.31 | $109.47 | $110.12 | -0.19% | 27,193,871 |
| Feb 13, 2017 | $113.36 | $113.99 | $109.27 | $110.33 | -2.41% | 35,215,214 |
| Feb 6, 2017 | $113.28 | $113.50 | $110.32 | $113.05 | -0.46% | 27,648,501 |
| Jan 30, 2017 | $113.15 | $114.28 | $110.71 | $113.57 | -0.19% | 34,959,022 |
| Jan 23, 2017 | $115.12 | $117.82 | $112.85 | $113.79 | -1.57% | 33,980,751 |
| Jan 17, 2017 | $116.40 | $116.77 | $115.29 | $115.60 | -0.67% | 19,639,249 |
| Jan 9, 2017 | $116.29 | $116.99 | $114.86 | $116.38 | -0.39% | 29,069,566 |
| Jan 3, 2017 | $118.38 | $119.00 | $116.38 | $116.84 | -0.73% | 24,773,311 |
| Dec 27, 2016 | $118.50 | $118.90 | $117.31 | $117.70 | -0.61% | 15,228,599 |
| Dec 19, 2016 | $118.37 | $119.00 | $117.42 | $118.42 | +0.29% | 22,772,478 |
| Dec 12, 2016 | $117.77 | $118.99 | $115.36 | $118.08 | +1.96% | 47,508,756 |
| Dec 5, 2016 | $113.39 | $115.99 | $112.21 | $115.81 | +2.49% | 30,629,727 |
| Nov 28, 2016 | $110.95 | $114.91 | $108.40 | $113.00 | +1.80% | 49,092,031 |
| Nov 21, 2016 | $110.36 | $111.47 | $109.31 | $111.00 | +1.65% | 22,638,623 |
| Nov 14, 2016 | $106.15 | $110.10 | $105.59 | $109.20 | – | 40,815,488 |
Seasonality
CVX 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 | 1.7% | 2.7% | 1.7% | 0.8% | -0.2% | -1.1% | 3.9% | -0.9% | -0.5% | 2.8% | 5.4% | -0.8% |
| Months up | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 16.1% | 6.6% | 10.8% | -6.6% | -4.7% | -9.2% | 18.7% | 5.6% | -0.9% | 15.3% | ||
| 2025 | 3.0% | 7.5% | 5.5% | -18.7% | 1.7% | 4.7% | 5.9% | 7.1% | -3.3% | 1.6% | -3.1% | 0.8% |
| 2024 | -1.2% | 4.2% | 3.8% | 2.2% | 1.7% | -3.6% | 2.6% | -6.8% | -0.5% | 1.1% | 9.9% | -10.6% |
| 2023 | -3.0% | -6.8% | 1.5% | 3.3% | -9.8% | 4.5% | 4.0% | -0.6% | 4.7% | -13.6% | -0.4% | 3.9% |
| 2022 | 11.9% | 10.8% | 13.1% | -3.8% | 12.4% | -17.1% | 13.1% | -2.6% | -9.1% | 25.9% | 2.1% | -2.1% |
| 2021 | 0.9% | 19.0% | 4.8% | -1.6% | 1.9% | 0.9% | -2.8% | -3.7% | 4.8% | 12.9% | -0.3% | 4.0% |
| 2020 | -11.1% | -11.9% | -22.4% | 27.0% | 1.1% | -2.7% | -5.9% | 1.4% | -14.2% | -3.5% | 27.3% | -3.1% |
| 2019 | 5.4% | 5.3% | 3.0% | -2.5% | -4.2% | 9.3% | -1.1% | -3.4% | 0.7% | -2.1% | 1.8% | 2.9% |
| 2018 | 0.1% | -9.8% | 1.9% | 9.7% | 0.2% | 1.7% | -0.1% | -5.3% | 3.2% | -8.7% | 7.6% | -8.5% |
| 2017 | -5.4% | 2.0% | -4.6% | -0.6% | -2.0% | 0.8% | 4.7% | -0.4% | 9.2% | -1.4% | 3.6% | 5.2% |