Curtiss Wright Corp (CW) stock
CWNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/3042% above fair value
$476.01−20.73 (-4.17%)
Close on Oct 30, 2026Market cap $17.58BP/E 32.8Yield 0.20%
Price history
Curtiss Wright share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$476.01
-4.17% on the day
52-week range
$453.43 – $808.16
-41.1% from the high
Change over 52 weeks
-20.3%
From $597.51 on Oct 30, 2025
Average volume
362,555
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $467.86 | $498.69 | $464.18 | $476.01 | +2.38% | 1,648,507 |
| Oct 19, 2026 | $501.89 | $504.45 | $453.43 | $464.94 | -7.44% | 2,435,728 |
| Oct 12, 2026 | $513.28 | $514.79 | $490.05 | $502.32 | -2.01% | 2,006,950 |
| Oct 5, 2026 | $545.00 | $558.22 | $501.60 | $512.60 | -6.06% | 2,036,841 |
| Sep 28, 2026 | $535.93 | $551.40 | $526.01 | $545.64 | +1.09% | 2,089,252 |
| Sep 21, 2026 | $570.44 | $573.51 | $535.00 | $539.73 | -5.02% | 2,461,163 |
| Sep 14, 2026 | $551.30 | $584.97 | $543.39 | $568.27 | +1.68% | 2,592,438 |
| Sep 8, 2026 | $566.95 | $579.27 | $555.00 | $558.90 | -1.39% | 1,405,222 |
| Aug 31, 2026 | $592.42 | $593.39 | $557.83 | $566.75 | -4.97% | 1,963,492 |
| Aug 24, 2026 | $641.41 | $641.77 | $592.13 | $596.37 | -6.08% | 2,266,322 |
| Aug 17, 2026 | $699.39 | $704.78 | $633.57 | $634.99 | -9.20% | 2,238,639 |
| Aug 10, 2026 | $699.51 | $728.05 | $680.76 | $699.31 | +1.13% | 1,688,192 |
| Aug 3, 2026 | $716.68 | $770.18 | $686.79 | $691.52 | -4.49% | 1,322,280 |
| Jul 27, 2026 | $757.15 | $764.35 | $670.29 | $724.00 | -3.49% | 1,143,650 |
| Jul 20, 2026 | $717.52 | $759.65 | $702.37 | $750.19 | +5.98% | 963,091 |
| Jul 13, 2026 | $746.11 | $763.56 | $691.58 | $707.84 | -6.22% | 1,169,241 |
| Jul 6, 2026 | $764.38 | $808.16 | $741.05 | $754.76 | -0.72% | 1,035,150 |
| Jun 29, 2026 | $747.92 | $779.71 | $730.40 | $760.23 | +1.73% | 1,190,020 |
| Jun 22, 2026 | $780.73 | $788.82 | $744.93 | $747.27 | -3.19% | 1,713,445 |
| Jun 15, 2026 | $770.56 | $800.00 | $757.17 | $771.93 | +1.84% | 1,877,001 |
| Jun 8, 2026 | $740.55 | $768.65 | $701.68 | $758.00 | +3.39% | 1,266,956 |
| Jun 1, 2026 | $728.62 | $751.50 | $708.45 | $733.14 | -1.94% | 1,243,515 |
| May 26, 2026 | $745.39 | $758.45 | $732.35 | $747.61 | +2.24% | 1,636,585 |
| May 18, 2026 | $715.15 | $738.22 | $685.64 | $731.24 | +2.60% | 1,289,017 |
| May 11, 2026 | $721.26 | $760.72 | $712.72 | $712.72 | -2.26% | 1,367,781 |
| May 4, 2026 | $713.14 | $750.00 | $708.42 | $729.20 | +2.25% | 1,328,035 |
| Apr 27, 2026 | $718.15 | $724.99 | $694.28 | $713.14 | -0.61% | 948,253 |
| Apr 20, 2026 | $735.00 | $738.37 | $700.94 | $717.53 | -2.46% | 832,854 |
| Apr 13, 2026 | $725.69 | $748.14 | $712.12 | $735.65 | +1.37% | 1,338,841 |
| Apr 6, 2026 | $697.49 | $739.99 | $685.98 | $725.71 | +4.44% | 1,494,684 |
| Mar 30, 2026 | $667.99 | $712.00 | $625.65 | $694.88 | +4.72% | 1,430,139 |
| Mar 23, 2026 | $686.91 | $716.72 | $656.00 | $663.56 | -1.14% | 1,225,433 |
| Mar 16, 2026 | $665.86 | $702.50 | $660.00 | $671.19 | +2.31% | 1,994,700 |
| Mar 9, 2026 | $676.40 | $716.01 | $640.00 | $656.02 | -3.77% | 1,554,160 |
| Mar 2, 2026 | $716.21 | $730.12 | $660.00 | $681.69 | -2.66% | 1,498,678 |
| Feb 23, 2026 | $702.31 | $719.05 | $677.30 | $700.33 | -1.01% | 3,158,698 |
| Feb 17, 2026 | $678.57 | $714.95 | $674.06 | $707.45 | +3.40% | 863,355 |
| Feb 9, 2026 | $649.76 | $709.99 | $633.25 | $684.22 | +5.37% | 1,579,837 |
| Feb 2, 2026 | $651.93 | $683.09 | $606.95 | $649.32 | -1.12% | 1,480,253 |
| Jan 26, 2026 | $649.50 | $673.19 | $643.43 | $656.69 | +1.17% | 946,719 |
| Jan 20, 2026 | $655.10 | $667.82 | $641.55 | $649.08 | -2.22% | 980,098 |
| Jan 12, 2026 | $606.25 | $669.98 | $606.25 | $663.84 | +9.71% | 1,323,999 |
| Jan 5, 2026 | $578.84 | $607.83 | $574.30 | $605.10 | +5.72% | 1,062,220 |
| Dec 29, 2025 | $562.06 | $574.56 | $550.59 | $572.38 | +1.10% | 586,598 |
| Dec 22, 2025 | $561.40 | $575.00 | $554.06 | $566.17 | +2.03% | 645,862 |
| Dec 15, 2025 | $549.00 | $558.00 | $528.92 | $554.90 | +1.71% | 1,842,324 |
| Dec 8, 2025 | $547.99 | $572.21 | $535.27 | $545.56 | +0.18% | 1,282,770 |
| Dec 1, 2025 | $557.83 | $560.41 | $528.92 | $544.60 | -3.49% | 1,206,913 |
| Nov 24, 2025 | $537.50 | $574.10 | $534.74 | $564.29 | +5.28% | 830,824 |
| Nov 17, 2025 | $553.13 | $575.33 | $521.66 | $536.00 | -2.82% | 1,131,173 |
| Nov 10, 2025 | $589.18 | $596.20 | $525.15 | $551.56 | -4.67% | 1,383,845 |
| Nov 3, 2025 | $599.46 | $602.49 | $556.22 | $578.59 | -2.88% | 1,657,906 |
| Oct 27, 2025 | $575.00 | $612.28 | $571.59 | $595.73 | +4.37% | 1,577,936 |
| Oct 20, 2025 | $553.33 | $572.40 | $531.00 | $570.80 | +4.70% | 1,118,889 |
| Oct 13, 2025 | $548.44 | $575.07 | $538.42 | $545.17 | +1.08% | 1,147,890 |
| Oct 6, 2025 | $542.35 | $561.49 | $533.73 | $539.37 | +0.25% | 1,214,797 |
| Sep 29, 2025 | $531.00 | $550.88 | $525.98 | $538.01 | +2.25% | 1,155,552 |
| Sep 22, 2025 | $513.00 | $532.23 | $502.00 | $526.16 | +2.22% | 1,098,611 |
| Sep 15, 2025 | $510.00 | $525.84 | $490.66 | $514.72 | +1.13% | 1,758,129 |
| Sep 8, 2025 | $484.72 | $515.00 | $473.19 | $508.99 | +5.67% | 1,237,806 |
| Sep 2, 2025 | $473.82 | $485.17 | $465.51 | $481.69 | +0.74% | 862,141 |
| Aug 25, 2025 | $481.02 | $493.00 | $474.49 | $478.15 | -0.58% | 924,050 |
| Aug 18, 2025 | $486.85 | $494.35 | $469.39 | $480.93 | -1.32% | 1,095,049 |
| Aug 11, 2025 | $472.19 | $511.70 | $469.00 | $487.37 | +3.16% | 1,810,811 |
| Aug 4, 2025 | $498.02 | $517.09 | $464.91 | $472.43 | -4.29% | 2,773,178 |
| Jul 28, 2025 | $489.45 | $499.30 | $470.00 | $493.58 | +1.79% | 1,518,660 |
| Jul 21, 2025 | $488.49 | $489.86 | $463.00 | $484.90 | -0.61% | 1,240,150 |
| Jul 14, 2025 | $476.57 | $491.71 | $471.87 | $487.88 | +3.09% | 1,238,861 |
| Jul 7, 2025 | $489.76 | $493.95 | $466.93 | $473.27 | -3.01% | 1,393,897 |
| Jun 30, 2025 | $490.00 | $490.71 | $469.65 | $487.97 | +0.06% | 927,975 |
| Jun 23, 2025 | $466.00 | $487.70 | $462.59 | $487.70 | +4.47% | 1,800,991 |
| Jun 16, 2025 | $476.02 | $479.91 | $458.74 | $466.84 | -1.37% | 2,700,569 |
| Jun 9, 2025 | $456.97 | $478.99 | $443.00 | $473.32 | +4.60% | 1,915,581 |
| Jun 2, 2025 | $440.23 | $455.22 | $435.35 | $452.52 | +2.82% | 1,265,096 |
| May 26, 2025 | $413.35 | $453.02 | $413.35 | $440.11 | +2.72% | 2,211,663 |
| May 19, 2025 | $407.18 | $430.07 | $405.70 | $428.45 | +4.47% | 1,559,585 |
| May 12, 2025 | $392.95 | $410.35 | $370.50 | $410.11 | +6.63% | 1,644,826 |
| May 5, 2025 | $356.28 | $386.81 | $352.03 | $384.60 | +7.53% | 1,468,732 |
| Apr 28, 2025 | $339.25 | $360.74 | $333.33 | $357.66 | +5.73% | 947,887 |
| Apr 21, 2025 | $317.61 | $340.00 | $311.12 | $338.28 | +6.22% | 1,075,737 |
| Apr 14, 2025 | $320.00 | $325.62 | $311.86 | $318.48 | +0.58% | 686,089 |
| Apr 7, 2025 | $272.90 | $326.34 | $266.88 | $316.65 | +11.82% | 2,072,107 |
| Mar 31, 2025 | $311.10 | $331.28 | $276.80 | $283.18 | -10.61% | 1,264,022 |
| Mar 24, 2025 | $329.83 | $341.39 | $314.97 | $316.80 | -2.62% | 1,098,176 |
| Mar 17, 2025 | $320.82 | $334.19 | $320.82 | $325.31 | +0.82% | 1,721,169 |
| Mar 10, 2025 | $308.44 | $322.84 | $301.06 | $322.66 | +2.52% | 1,180,716 |
| Mar 3, 2025 | $322.91 | $324.99 | $304.39 | $314.73 | -2.15% | 1,477,648 |
| Feb 24, 2025 | $319.44 | $323.42 | $309.01 | $321.66 | +1.73% | 2,381,605 |
| Feb 18, 2025 | $327.39 | $338.77 | $314.66 | $316.20 | -2.17% | 1,694,445 |
| Feb 10, 2025 | $354.95 | $360.00 | $320.66 | $323.20 | -8.96% | 2,006,831 |
| Feb 3, 2025 | $338.58 | $357.86 | $336.00 | $355.01 | +2.33% | 1,120,987 |
| Jan 27, 2025 | $375.44 | $376.71 | $333.40 | $346.94 | -9.61% | 2,012,450 |
| Jan 21, 2025 | $375.00 | $385.59 | $370.81 | $383.84 | +4.61% | 960,445 |
| Jan 13, 2025 | $345.40 | $369.42 | $342.89 | $366.92 | +4.78% | 1,044,546 |
| Jan 6, 2025 | $351.09 | $354.50 | $345.29 | $350.18 | +0.22% | 936,662 |
| Dec 30, 2024 | $353.76 | $362.31 | $346.71 | $349.42 | -2.77% | 1,174,450 |
| Dec 23, 2024 | $354.57 | $364.50 | $353.51 | $359.36 | +1.45% | 572,600 |
| Dec 16, 2024 | $371.00 | $385.72 | $344.11 | $354.22 | -3.46% | 2,344,029 |
| Dec 9, 2024 | $376.00 | $376.00 | $362.60 | $366.92 | -2.42% | 1,441,232 |
| Dec 2, 2024 | $375.73 | $382.64 | $364.82 | $376.01 | +0.64% | 996,133 |
| Nov 25, 2024 | $373.00 | $377.19 | $367.86 | $373.63 | +0.76% | 817,984 |
| Nov 18, 2024 | $357.09 | $372.96 | $350.41 | $370.82 | +3.48% | 1,384,909 |
| Nov 11, 2024 | $390.67 | $393.40 | $354.19 | $358.35 | -7.12% | 1,674,258 |
| Nov 4, 2024 | $347.80 | $387.05 | $347.35 | $385.84 | +10.61% | 1,288,889 |
| Oct 28, 2024 | $347.54 | $371.04 | $344.31 | $348.82 | +0.91% | 1,363,341 |
| Oct 21, 2024 | $366.17 | $367.56 | $343.45 | $345.68 | -5.12% | 1,270,810 |
| Oct 14, 2024 | $348.91 | $366.59 | $347.00 | $364.34 | +5.02% | 1,393,084 |
| Oct 7, 2024 | $337.50 | $347.64 | $333.75 | $346.92 | +2.79% | 1,069,766 |
| Sep 30, 2024 | $324.77 | $342.23 | $323.76 | $337.50 | +3.64% | 1,415,578 |
| Sep 23, 2024 | $328.50 | $333.73 | $323.74 | $325.65 | -0.87% | 1,218,830 |
| Sep 16, 2024 | $311.49 | $328.83 | $310.02 | $328.50 | +5.98% | 1,747,307 |
| Sep 9, 2024 | $295.96 | $311.09 | $290.97 | $309.95 | +5.51% | 1,044,747 |
| Sep 3, 2024 | $314.66 | $315.35 | $292.63 | $293.75 | -7.00% | 947,618 |
| Aug 26, 2024 | $311.00 | $318.20 | $310.05 | $315.86 | +1.89% | 1,516,274 |
| Aug 19, 2024 | $301.44 | $310.72 | $297.81 | $309.99 | +2.91% | 794,725 |
| Aug 12, 2024 | $291.75 | $303.57 | $290.66 | $301.22 | +3.39% | 1,084,475 |
| Aug 5, 2024 | $266.95 | $292.45 | $258.85 | $291.33 | +5.56% | 1,674,671 |
| Jul 29, 2024 | $281.47 | $297.53 | $273.57 | $275.98 | -1.55% | 1,457,812 |
| Jul 22, 2024 | $277.04 | $286.12 | $275.17 | $280.32 | +1.18% | 942,544 |
| Jul 15, 2024 | $281.07 | $288.44 | $275.63 | $277.04 | -0.89% | 1,168,267 |
| Jul 8, 2024 | $272.24 | $283.84 | $271.28 | $279.52 | +3.05% | 1,065,763 |
| Jul 1, 2024 | $273.18 | $273.64 | $267.73 | $271.24 | +0.10% | 793,345 |
| Jun 24, 2024 | $275.00 | $278.68 | $269.95 | $270.98 | -1.47% | 1,698,226 |
| Jun 17, 2024 | $264.64 | $281.36 | $263.04 | $275.01 | +3.30% | 1,168,477 |
| Jun 10, 2024 | $270.51 | $273.62 | $263.58 | $266.22 | -1.96% | 1,278,058 |
| Jun 3, 2024 | $283.27 | $286.65 | $270.86 | $271.55 | -3.98% | 915,547 |
| May 28, 2024 | $280.70 | $283.38 | $275.00 | $282.82 | +0.75% | 863,319 |
| May 20, 2024 | $278.17 | $286.24 | $277.19 | $280.71 | +0.90% | 1,063,518 |
| May 13, 2024 | $277.97 | $279.41 | $271.92 | $278.21 | +0.32% | 755,654 |
| May 6, 2024 | $271.33 | $279.90 | $270.72 | $277.33 | +3.42% | 945,050 |
| Apr 29, 2024 | $254.47 | $269.00 | $250.97 | $268.17 | +5.57% | 1,416,599 |
| Apr 22, 2024 | $250.84 | $255.00 | $249.14 | $254.01 | +1.51% | 685,586 |
| Apr 15, 2024 | $252.78 | $252.84 | $246.43 | $250.24 | +0.33% | 785,044 |
| Apr 8, 2024 | $260.16 | $261.46 | $247.76 | $249.41 | -3.75% | 1,063,147 |
| Apr 1, 2024 | $257.01 | $259.71 | $253.40 | $259.13 | +1.25% | 1,314,881 |
| Mar 25, 2024 | $248.75 | $257.37 | $247.57 | $255.94 | +2.37% | 1,061,909 |
| Mar 18, 2024 | $243.85 | $250.13 | $241.44 | $250.01 | +2.94% | 1,160,858 |
| Mar 11, 2024 | $241.10 | $244.65 | $236.31 | $242.87 | +0.40% | 1,138,001 |
| Mar 4, 2024 | $238.64 | $244.15 | $237.43 | $241.91 | +1.59% | 962,926 |
| Feb 26, 2024 | $238.99 | $239.87 | $234.37 | $238.13 | -0.36% | 1,018,445 |
| Feb 20, 2024 | $233.33 | $240.30 | $232.82 | $238.99 | +2.26% | 557,265 |
| Feb 12, 2024 | $228.82 | $238.73 | $225.33 | $233.71 | +2.14% | 1,161,661 |
| Feb 5, 2024 | $224.20 | $228.93 | $220.90 | $228.82 | +1.30% | 692,967 |
| Jan 29, 2024 | $226.03 | $226.90 | $221.76 | $225.88 | +0.07% | 794,288 |
| Jan 22, 2024 | $222.96 | $227.73 | $221.82 | $225.73 | +1.33% | 600,796 |
| Jan 16, 2024 | $221.74 | $224.50 | $217.57 | $222.77 | +0.12% | 592,707 |
| Jan 8, 2024 | $216.83 | $222.61 | $212.05 | $222.50 | +2.19% | 676,867 |
| Jan 2, 2024 | $222.79 | $224.45 | $215.80 | $217.73 | -2.27% | 660,245 |
| Dec 26, 2023 | $220.87 | $224.11 | $220.02 | $222.79 | +0.84% | 483,514 |
| Dec 18, 2023 | $219.90 | $222.15 | $215.91 | $220.94 | +0.57% | 795,532 |
| Dec 11, 2023 | $215.60 | $224.74 | $215.34 | $219.69 | +1.90% | 1,321,315 |
| Dec 4, 2023 | $219.05 | $221.24 | $212.75 | $215.59 | -1.58% | 700,956 |
| Nov 27, 2023 | $213.88 | $219.15 | $209.01 | $219.05 | +2.31% | 1,215,564 |
| Nov 20, 2023 | $210.32 | $215.63 | $210.04 | $214.11 | +1.80% | 586,921 |
| Nov 13, 2023 | $208.01 | $216.55 | $208.01 | $210.32 | +1.37% | 988,045 |
| Nov 6, 2023 | $203.75 | $209.49 | $203.22 | $207.48 | +1.83% | 797,641 |
| Oct 30, 2023 | $196.81 | $207.24 | $195.14 | $203.75 | +4.13% | 858,717 |
| Oct 23, 2023 | $201.00 | $201.77 | $194.46 | $195.67 | -2.89% | 768,520 |
| Oct 16, 2023 | $206.71 | $210.21 | $200.98 | $201.50 | -2.00% | 1,043,632 |
| Oct 9, 2023 | $196.78 | $207.58 | $194.26 | $205.62 | +6.03% | 854,677 |
| Oct 2, 2023 | $195.22 | $195.53 | $190.64 | $193.92 | -0.87% | 798,559 |
| Sep 25, 2023 | $197.52 | $200.22 | $195.10 | $195.63 | -1.09% | 623,837 |
| Sep 18, 2023 | $200.79 | $206.61 | $197.72 | $197.79 | -1.39% | 648,067 |
| Sep 11, 2023 | $199.71 | $204.66 | $197.41 | $200.58 | +0.52% | 1,347,009 |
| Sep 5, 2023 | $207.50 | $207.94 | $198.74 | $199.54 | -4.45% | 551,817 |
| Aug 28, 2023 | $205.38 | $209.77 | $205.38 | $208.83 | +1.58% | 525,508 |
| Aug 21, 2023 | $201.40 | $207.04 | $201.40 | $205.58 | +1.97% | 813,919 |
| Aug 14, 2023 | $207.12 | $207.77 | $199.41 | $201.61 | -2.67% | 617,170 |
| Aug 7, 2023 | $204.64 | $209.00 | $204.12 | $207.14 | +2.37% | 755,094 |
| Jul 31, 2023 | $190.74 | $203.25 | $188.71 | $202.35 | +6.23% | 1,067,265 |
| Jul 24, 2023 | $191.53 | $194.79 | $189.51 | $190.48 | -0.55% | 726,117 |
| Jul 17, 2023 | $188.70 | $193.74 | $185.96 | $191.53 | +1.74% | 892,781 |
| Jul 10, 2023 | $184.33 | $191.75 | $184.08 | $188.26 | +1.84% | 749,978 |
| Jul 3, 2023 | $182.01 | $187.35 | $180.37 | $184.86 | +0.65% | 597,130 |
| Jun 26, 2023 | $172.52 | $183.90 | $171.30 | $183.66 | +6.16% | 708,815 |
| Jun 20, 2023 | $176.42 | $178.82 | $172.26 | $173.00 | -1.99% | 583,048 |
| Jun 12, 2023 | $174.00 | $177.99 | $173.24 | $176.52 | +1.53% | 1,043,777 |
| Jun 5, 2023 | $166.21 | $175.36 | $163.62 | $173.86 | +3.97% | 825,868 |
| May 30, 2023 | $159.23 | $167.26 | $157.86 | $167.22 | +4.94% | 877,322 |
| May 22, 2023 | $163.18 | $165.53 | $158.03 | $159.35 | -2.54% | 573,723 |
| May 15, 2023 | $163.59 | $166.58 | $162.61 | $163.51 | +0.10% | 591,284 |
| May 8, 2023 | $164.70 | $165.32 | $161.35 | $163.34 | -0.07% | 467,653 |
| May 1, 2023 | $170.33 | $173.70 | $157.72 | $163.45 | -3.76% | 970,202 |
| Apr 24, 2023 | $174.23 | $176.04 | $165.69 | $169.83 | -2.80% | 937,525 |
| Apr 17, 2023 | $176.40 | $179.61 | $173.40 | $174.73 | -0.23% | 521,200 |
| Apr 10, 2023 | $172.82 | $177.95 | $172.82 | $175.14 | +1.04% | 386,975 |
| Apr 3, 2023 | $176.00 | $178.69 | $172.71 | $173.33 | -1.66% | 499,627 |
| Mar 27, 2023 | $171.36 | $177.07 | $170.54 | $176.26 | +3.73% | 617,176 |
| Mar 20, 2023 | $166.11 | $172.59 | $165.90 | $169.93 | +3.43% | 651,895 |
| Mar 13, 2023 | $168.00 | $172.55 | $162.99 | $164.29 | -3.60% | 886,954 |
| Mar 6, 2023 | $177.05 | $178.38 | $169.50 | $170.43 | -4.07% | 725,574 |
| Feb 27, 2023 | $178.42 | $179.73 | $173.92 | $177.67 | +0.08% | 786,509 |
| Feb 21, 2023 | $174.00 | $182.55 | $171.09 | $177.52 | +1.82% | 1,121,353 |
| Feb 13, 2023 | $171.56 | $174.78 | $168.50 | $174.35 | +1.98% | 666,252 |
| Feb 6, 2023 | $169.20 | $173.27 | $167.96 | $170.97 | +0.79% | 747,153 |
| Jan 30, 2023 | $160.93 | $170.63 | $160.11 | $169.63 | +5.81% | 1,178,200 |
| Jan 23, 2023 | $159.77 | $163.76 | $156.76 | $160.32 | +0.71% | 973,932 |
| Jan 17, 2023 | $166.54 | $167.77 | $157.07 | $159.19 | -4.03% | 775,881 |
| Jan 9, 2023 | $170.56 | $170.56 | $164.14 | $165.88 | -2.40% | 872,160 |
| Jan 3, 2023 | $166.63 | $170.30 | $163.57 | $169.96 | +1.78% | 814,815 |
| Dec 27, 2022 | $165.45 | $168.00 | $164.25 | $166.99 | +1.21% | 381,696 |
| Dec 19, 2022 | $165.96 | $168.29 | $161.97 | $165.00 | -0.21% | 898,313 |
| Dec 12, 2022 | $168.40 | $172.19 | $163.30 | $165.35 | -2.59% | 1,336,710 |
| Dec 5, 2022 | $178.53 | $178.82 | $169.68 | $169.75 | -5.88% | 811,402 |
| Nov 28, 2022 | $177.55 | $182.55 | $174.39 | $180.35 | +0.57% | 1,218,050 |
| Nov 21, 2022 | $175.37 | $180.28 | $174.60 | $179.33 | +2.23% | 380,741 |
| Nov 14, 2022 | $167.68 | $177.40 | $166.83 | $175.41 | +4.94% | 923,001 |
| Nov 7, 2022 | $171.86 | $179.79 | $166.88 | $167.15 | -2.71% | 1,151,799 |
| Oct 31, 2022 | $167.88 | $173.05 | $158.50 | $171.80 | +1.57% | 1,236,804 |
| Oct 24, 2022 | $166.09 | $169.99 | $164.08 | $169.14 | +2.74% | 1,299,537 |
| Oct 17, 2022 | $150.49 | $165.56 | $150.49 | $164.63 | +11.04% | 985,038 |
| Oct 10, 2022 | $148.98 | $153.80 | $146.17 | $148.26 | +0.41% | 1,009,667 |
| Oct 3, 2022 | $141.58 | $150.59 | $140.46 | $147.65 | +6.10% | 926,689 |
| Sep 26, 2022 | $138.07 | $142.51 | $136.23 | $139.16 | +0.33% | 971,507 |
| Sep 19, 2022 | $143.63 | $148.53 | $136.21 | $138.70 | -4.34% | 908,166 |
| Sep 12, 2022 | $152.06 | $154.21 | $143.60 | $145.00 | -4.38% | 1,284,832 |
| Sep 6, 2022 | $142.79 | $152.35 | $141.97 | $151.64 | +7.02% | 868,013 |
| Aug 29, 2022 | $147.18 | $149.27 | $141.26 | $141.69 | -4.35% | 1,067,670 |
| Aug 22, 2022 | $147.79 | $153.53 | $144.01 | $148.14 | -0.80% | 701,149 |
| Aug 15, 2022 | $146.90 | $151.51 | $146.90 | $149.34 | +1.27% | 550,416 |
| Aug 8, 2022 | $144.50 | $147.55 | $142.03 | $147.46 | +2.05% | 764,046 |
| Aug 1, 2022 | $143.07 | $147.91 | $139.39 | $144.50 | +0.74% | 957,060 |
| Jul 25, 2022 | $136.63 | $144.44 | $136.35 | $143.44 | +4.92% | 534,651 |
| Jul 18, 2022 | $130.60 | $138.23 | $128.40 | $136.72 | +6.12% | 583,753 |
| Jul 11, 2022 | $129.21 | $132.84 | $125.91 | $128.83 | -1.74% | 762,225 |
| Jul 5, 2022 | $130.65 | $133.56 | $126.31 | $131.11 | -1.80% | 638,397 |
| Jun 27, 2022 | $131.00 | $136.00 | $129.12 | $133.51 | +1.76% | 623,494 |
| Jun 21, 2022 | $127.61 | $132.07 | $124.98 | $131.20 | +4.58% | 1,075,255 |
| Jun 13, 2022 | $135.00 | $135.25 | $124.37 | $125.45 | -8.95% | 1,906,676 |
| Jun 6, 2022 | $143.88 | $147.85 | $137.76 | $137.78 | -3.57% | 728,170 |
| May 31, 2022 | $143.20 | $144.97 | $140.75 | $142.88 | -1.11% | 1,135,864 |
| May 23, 2022 | $141.09 | $146.56 | $139.03 | $144.49 | +2.96% | 943,051 |
| May 16, 2022 | $137.49 | $144.45 | $136.56 | $140.34 | +2.16% | 1,420,293 |
| May 9, 2022 | $139.68 | $141.03 | $135.27 | $137.37 | -2.93% | 1,546,095 |
| May 2, 2022 | $143.19 | $147.57 | $136.45 | $141.51 | -0.98% | 1,271,045 |
| Apr 25, 2022 | $153.18 | $153.56 | $142.62 | $142.91 | -7.27% | 1,048,783 |
| Apr 18, 2022 | $151.72 | $159.87 | $149.60 | $154.11 | +1.84% | 935,958 |
| Apr 11, 2022 | $146.55 | $152.22 | $145.82 | $151.32 | +3.69% | 655,925 |
| Apr 4, 2022 | $153.51 | $154.13 | $145.63 | $145.94 | -4.93% | 973,899 |
| Mar 28, 2022 | $155.96 | $156.14 | $150.04 | $153.50 | -1.72% | 996,497 |
| Mar 21, 2022 | $154.69 | $157.13 | $152.20 | $156.19 | +1.17% | 1,217,114 |
| Mar 14, 2022 | $146.83 | $155.06 | $142.00 | $154.38 | +5.65% | 1,987,831 |
| Mar 7, 2022 | $156.00 | $162.98 | $145.96 | $146.13 | -6.25% | 2,032,941 |
| Feb 28, 2022 | $137.52 | $159.36 | $137.39 | $155.88 | +12.69% | 1,800,243 |
| Feb 22, 2022 | $137.04 | $139.00 | $126.46 | $138.33 | +1.27% | 728,307 |
| Feb 14, 2022 | $136.82 | $140.17 | $134.42 | $136.60 | +0.09% | 710,161 |
| Feb 7, 2022 | $131.69 | $139.58 | $131.19 | $136.48 | +3.55% | 666,945 |
| Jan 31, 2022 | $132.35 | $133.65 | $129.66 | $131.80 | -0.42% | 1,153,534 |
| Jan 24, 2022 | $135.24 | $139.22 | $129.66 | $132.35 | -3.54% | 782,168 |
| Jan 18, 2022 | $138.13 | $140.07 | $136.02 | $137.21 | -1.47% | 487,615 |
| Jan 10, 2022 | $138.13 | $140.62 | $135.98 | $139.26 | +0.31% | 618,341 |
| Jan 3, 2022 | $138.79 | $142.46 | $137.26 | $138.83 | +0.12% | 639,229 |
| Dec 27, 2021 | $136.08 | $139.98 | $135.24 | $138.67 | +2.02% | 553,893 |
| Dec 20, 2021 | $130.29 | $136.36 | $127.42 | $135.93 | +2.68% | 707,164 |
| Dec 13, 2021 | $132.96 | $136.22 | $131.06 | $132.38 | -1.08% | 1,602,111 |
| Dec 6, 2021 | $131.19 | $134.53 | $130.93 | $133.83 | +3.19% | 899,302 |
| Nov 29, 2021 | $130.12 | $130.91 | $123.84 | $129.69 | +0.91% | 1,279,616 |
| Nov 22, 2021 | $133.41 | $135.36 | $127.43 | $128.52 | -2.89% | 555,885 |
| Nov 15, 2021 | $134.00 | $134.00 | $128.57 | $132.34 | -0.31% | 808,493 |
| Nov 8, 2021 | $136.68 | $136.97 | $131.68 | $132.75 | -2.36% | 543,513 |
| Nov 1, 2021 | $128.08 | $136.15 | $127.22 | $135.96 | +6.48% | 977,550 |
| Oct 25, 2021 | $132.65 | $134.07 | $127.01 | $127.68 | -3.55% | 1,312,309 |
| Oct 18, 2021 | $130.79 | $133.42 | $129.97 | $132.38 | +0.70% | 1,239,300 |
| Oct 11, 2021 | $132.89 | $133.91 | $127.36 | $131.46 | -1.30% | 1,128,326 |
| Oct 4, 2021 | $128.00 | $133.58 | $127.46 | $133.19 | +3.81% | 1,214,511 |
| Sep 27, 2021 | $126.05 | $129.92 | $124.22 | $128.30 | +2.60% | 1,384,990 |
| Sep 20, 2021 | $121.23 | $126.17 | $118.88 | $125.05 | +1.39% | 1,033,099 |
| Sep 13, 2021 | $114.54 | $123.96 | $113.56 | $123.33 | +8.75% | 1,576,329 |
| Sep 7, 2021 | $118.17 | $118.17 | $113.05 | $113.41 | -4.60% | 573,011 |
| Aug 30, 2021 | $123.42 | $124.18 | $118.58 | $118.88 | -3.40% | 548,870 |
| Aug 23, 2021 | $118.48 | $123.38 | $117.66 | $123.06 | +4.64% | 471,874 |
| Aug 16, 2021 | $120.12 | $121.70 | $114.74 | $117.60 | -2.71% | 371,823 |
| Aug 9, 2021 | $120.08 | $121.96 | $119.05 | $120.88 | +0.19% | 475,037 |
| Aug 2, 2021 | $118.73 | $122.01 | $115.40 | $120.65 | +1.99% | 1,007,040 |
| Jul 26, 2021 | $116.82 | $119.81 | $115.67 | $118.30 | +1.30% | 526,415 |
| Jul 19, 2021 | $113.47 | $117.95 | $111.26 | $116.78 | +0.75% | 913,957 |
| Jul 12, 2021 | $120.48 | $121.71 | $115.79 | $115.91 | -4.86% | 661,563 |
| Jul 6, 2021 | $120.59 | $122.96 | $117.98 | $121.83 | +0.66% | 1,014,767 |
| Jun 28, 2021 | $118.72 | $121.44 | $117.07 | $121.03 | -0.86% | 862,631 |
| Jun 21, 2021 | $121.17 | $123.55 | $119.09 | $122.08 | +1.50% | 910,982 |
| Jun 14, 2021 | $128.15 | $128.56 | $119.12 | $120.27 | -6.38% | 912,325 |
| Jun 7, 2021 | $125.75 | $128.50 | $124.07 | $128.47 | +2.21% | 728,755 |
| Jun 1, 2021 | $126.51 | $126.79 | $122.16 | $125.69 | +0.30% | 638,680 |
| May 24, 2021 | $127.33 | $128.55 | $123.93 | $125.32 | -0.92% | 955,348 |
| May 17, 2021 | $126.80 | $128.06 | $122.93 | $126.49 | -1.08% | 748,999 |
| May 10, 2021 | $132.64 | $133.21 | $121.73 | $127.87 | -3.49% | 816,440 |
| May 3, 2021 | $128.78 | $133.37 | $126.40 | $132.49 | +3.59% | 894,077 |
| Apr 26, 2021 | $126.05 | $130.86 | $125.03 | $127.90 | +1.98% | 712,975 |
| Apr 19, 2021 | $125.90 | $126.84 | $121.59 | $125.42 | -0.10% | 743,474 |
| Apr 12, 2021 | $125.00 | $126.82 | $123.57 | $125.54 | +0.55% | 898,431 |
| Apr 5, 2021 | $120.59 | $125.31 | $119.57 | $124.85 | +4.10% | 1,297,992 |
| Mar 29, 2021 | $117.82 | $120.62 | $117.39 | $119.93 | +1.28% | 930,215 |
| Mar 22, 2021 | $119.07 | $119.63 | $112.76 | $118.41 | -0.75% | 1,115,420 |
| Mar 15, 2021 | $123.66 | $124.72 | $117.13 | $119.30 | -3.73% | 1,361,323 |
| Mar 8, 2021 | $119.01 | $123.92 | $116.47 | $123.92 | +4.72% | 1,226,829 |
| Mar 1, 2021 | $112.92 | $118.79 | $112.21 | $118.33 | +7.10% | 1,398,565 |
| Feb 22, 2021 | $116.20 | $119.87 | $110.16 | $110.49 | -5.72% | 1,566,205 |
| Feb 16, 2021 | $116.15 | $117.59 | $112.93 | $117.19 | +1.45% | 590,446 |
| Feb 8, 2021 | $113.29 | $116.08 | $112.07 | $115.51 | +2.48% | 655,401 |
| Feb 1, 2021 | $104.93 | $114.61 | $104.00 | $112.72 | +8.60% | 995,451 |
| Jan 25, 2021 | $113.21 | $113.96 | $103.55 | $103.79 | -8.98% | 1,208,002 |
| Jan 19, 2021 | $116.99 | $119.33 | $113.37 | $114.03 | -1.71% | 586,428 |
| Jan 11, 2021 | $115.26 | $120.05 | $114.68 | $116.01 | -0.84% | 942,168 |
| Jan 4, 2021 | $116.60 | $120.36 | $110.74 | $116.99 | +0.55% | 1,143,342 |
| Dec 28, 2020 | $114.23 | $117.45 | $113.78 | $116.35 | +2.70% | 589,305 |
| Dec 21, 2020 | $110.01 | $113.70 | $108.26 | $113.29 | +0.48% | 749,262 |
| Dec 14, 2020 | $117.73 | $117.91 | $112.19 | $112.75 | -2.67% | 1,430,736 |
| Dec 7, 2020 | $120.51 | $120.92 | $115.50 | $115.84 | -4.54% | 1,135,408 |
| Nov 30, 2020 | $120.09 | $121.90 | $114.63 | $121.35 | +0.75% | 1,309,184 |
| Nov 23, 2020 | $112.99 | $122.20 | $112.91 | $120.45 | +7.88% | 1,167,171 |
| Nov 16, 2020 | $110.05 | $118.00 | $108.71 | $111.65 | +4.12% | 1,969,123 |
| Nov 9, 2020 | $105.69 | $108.92 | $102.37 | $107.23 | +11.88% | 1,583,833 |
| Nov 2, 2020 | $86.02 | $97.10 | $85.44 | $95.84 | +13.61% | 1,634,751 |
| Oct 26, 2020 | $93.01 | $93.01 | $83.04 | $84.36 | -10.53% | 1,553,506 |
| Oct 19, 2020 | $97.18 | $97.77 | $92.72 | $94.29 | -2.68% | 1,088,433 |
| Oct 12, 2020 | $97.83 | $98.80 | $93.81 | $96.89 | -0.96% | 944,414 |
| Oct 5, 2020 | $96.82 | $99.95 | $94.12 | $97.83 | +2.46% | 1,137,899 |
| Sep 28, 2020 | $95.10 | $97.05 | $92.19 | $95.48 | +2.31% | 911,691 |
| Sep 21, 2020 | $96.01 | $99.30 | $91.18 | $93.32 | -5.45% | 1,574,487 |
| Sep 14, 2020 | $95.32 | $100.83 | $92.95 | $98.70 | +4.46% | 2,576,880 |
| Sep 8, 2020 | $99.00 | $99.00 | $93.12 | $94.49 | -5.31% | 1,249,601 |
| Aug 31, 2020 | $102.75 | $105.96 | $99.13 | $99.79 | -3.27% | 1,257,631 |
| Aug 24, 2020 | $101.60 | $104.17 | $100.65 | $103.16 | +2.49% | 981,721 |
| Aug 17, 2020 | $107.98 | $107.98 | $100.20 | $100.65 | -6.94% | 1,241,321 |
| Aug 10, 2020 | $103.28 | $110.63 | $103.28 | $108.16 | +4.98% | 1,653,579 |
| Aug 3, 2020 | $89.49 | $103.09 | $88.00 | $103.03 | +15.61% | 2,336,019 |
| Jul 27, 2020 | $90.79 | $91.48 | $88.07 | $89.12 | -2.30% | 1,209,292 |
| Jul 20, 2020 | $91.38 | $92.82 | $88.74 | $91.22 | -0.98% | 1,029,430 |
| Jul 13, 2020 | $86.77 | $93.11 | $83.31 | $92.12 | +7.55% | 1,708,854 |
| Jul 6, 2020 | $90.21 | $90.26 | $83.50 | $85.65 | -2.58% | 1,765,898 |
| Jun 29, 2020 | $86.18 | $90.68 | $85.29 | $87.92 | +4.21% | 1,093,984 |
| Jun 22, 2020 | $87.93 | $90.66 | $82.03 | $84.37 | -5.00% | 2,481,531 |
| Jun 15, 2020 | $92.54 | $101.78 | $88.51 | $88.81 | -7.89% | 1,764,478 |
| Jun 8, 2020 | $115.37 | $116.08 | $92.36 | $96.42 | -13.83% | 1,936,620 |
| Jun 1, 2020 | $101.06 | $115.08 | $100.25 | $111.89 | +11.56% | 1,263,230 |
| May 26, 2020 | $96.99 | $107.41 | $95.66 | $100.30 | +8.35% | 1,082,798 |
| May 18, 2020 | $90.45 | $95.56 | $90.45 | $92.57 | +7.66% | 1,234,925 |
| May 11, 2020 | $96.44 | $96.97 | $81.72 | $85.98 | -12.35% | 1,755,874 |
| May 4, 2020 | $97.10 | $99.92 | $90.23 | $98.09 | -1.03% | 1,351,956 |
| Apr 27, 2020 | $95.03 | $106.88 | $95.03 | $99.11 | +4.90% | 1,455,344 |
| Apr 20, 2020 | $95.29 | $97.28 | $89.87 | $94.48 | -3.10% | 780,838 |
| Apr 13, 2020 | $100.32 | $100.99 | $89.83 | $97.50 | -3.49% | 1,083,417 |
| Apr 6, 2020 | $88.02 | $102.82 | $87.30 | $101.03 | +20.76% | 1,267,416 |
| Mar 30, 2020 | $93.28 | $94.76 | $82.72 | $83.66 | -10.74% | 2,046,906 |
| Mar 23, 2020 | $77.43 | $99.01 | $73.84 | $93.73 | +20.17% | 1,719,796 |
| Mar 16, 2020 | $86.82 | $89.40 | $70.56 | $78.00 | -19.10% | 2,950,109 |
| Mar 9, 2020 | $112.20 | $112.77 | $85.40 | $96.42 | -20.79% | 2,411,796 |
| Mar 2, 2020 | $120.43 | $129.64 | $118.92 | $121.72 | +1.48% | 2,077,355 |
| Feb 24, 2020 | $141.50 | $142.04 | $116.92 | $119.94 | -17.11% | 1,504,090 |
| Feb 18, 2020 | $145.98 | $147.66 | $143.20 | $144.70 | -1.26% | 1,162,433 |
| Feb 10, 2020 | $147.15 | $148.87 | $146.40 | $146.54 | -0.53% | 773,850 |
| Feb 3, 2020 | $146.04 | $149.51 | $145.00 | $147.32 | +1.30% | 882,575 |
| Jan 27, 2020 | $145.58 | $149.59 | $144.92 | $145.43 | -1.40% | 951,114 |
| Jan 21, 2020 | $148.34 | $148.74 | $146.37 | $147.49 | -0.79% | 644,655 |
| Jan 13, 2020 | $144.13 | $149.90 | $143.47 | $148.67 | +3.44% | 782,833 |
| Jan 6, 2020 | $142.45 | $146.99 | $141.56 | $143.73 | +0.22% | 958,339 |
| Dec 30, 2019 | $142.15 | $143.51 | $140.73 | $143.42 | +1.20% | 562,021 |
| Dec 23, 2019 | $143.58 | $144.00 | $141.62 | $141.72 | -0.80% | 362,038 |
| Dec 16, 2019 | $143.86 | $144.82 | $139.00 | $142.87 | -0.37% | 1,785,326 |
| Dec 9, 2019 | $139.26 | $143.79 | $139.21 | $143.40 | +2.73% | 1,185,185 |
| Dec 2, 2019 | $137.89 | $140.43 | $133.24 | $139.59 | +1.66% | 962,176 |
| Nov 25, 2019 | $137.04 | $139.26 | $135.92 | $137.31 | +0.54% | 578,948 |
| Nov 18, 2019 | $140.86 | $141.08 | $136.30 | $136.57 | -3.22% | 831,654 |
| Nov 11, 2019 | $137.96 | $142.97 | $137.75 | $141.12 | +1.18% | 780,188 |
| Nov 4, 2019 | $140.23 | $140.84 | $136.65 | $139.48 | -0.41% | 982,568 |
| Oct 28, 2019 | $129.01 | $140.27 | $128.29 | $140.06 | +9.02% | 1,121,092 |
| Oct 21, 2019 | $125.88 | $129.15 | $124.88 | $128.47 | +2.28% | 998,932 |
| Oct 14, 2019 | $127.39 | $129.07 | $124.95 | $125.61 | -1.97% | 699,881 |
| Oct 7, 2019 | $125.48 | $129.47 | $123.51 | $128.14 | +1.90% | 742,459 |
| Sep 30, 2019 | $130.07 | $130.95 | $121.71 | $125.75 | -2.97% | 956,817 |
| Sep 23, 2019 | $127.89 | $131.09 | $127.76 | $129.60 | +0.92% | 826,570 |
| Sep 16, 2019 | $131.69 | $134.42 | $128.41 | $128.42 | -3.06% | 1,102,379 |
| Sep 9, 2019 | $128.30 | $132.86 | $127.31 | $132.48 | +3.61% | 1,093,363 |
| Sep 3, 2019 | $121.35 | $128.14 | $120.23 | $127.87 | +4.26% | 607,434 |
| Aug 26, 2019 | $122.06 | $124.04 | $119.83 | $122.64 | +1.67% | 800,700 |
| Aug 19, 2019 | $121.18 | $123.25 | $120.22 | $120.62 | +0.56% | 909,715 |
| Aug 12, 2019 | $119.99 | $122.19 | $115.86 | $119.95 | -0.61% | 955,193 |
| Aug 5, 2019 | $121.37 | $123.78 | $117.06 | $120.69 | -2.22% | 1,377,019 |
| Jul 29, 2019 | $128.85 | $129.56 | $121.65 | $123.43 | -4.27% | 1,103,060 |
| Jul 22, 2019 | $127.23 | $130.59 | $126.50 | $128.94 | +1.42% | 911,411 |
| Jul 15, 2019 | $127.24 | $128.16 | $125.06 | $127.13 | +0.01% | 1,304,817 |
| Jul 8, 2019 | $126.43 | $127.95 | $123.48 | $127.12 | -0.16% | 1,514,014 |
| Jul 1, 2019 | $128.20 | $128.95 | $124.83 | $127.32 | +0.15% | 1,042,572 |
| Jun 24, 2019 | $119.80 | $127.17 | $119.30 | $127.13 | +6.38% | 1,939,544 |
| Jun 17, 2019 | $117.82 | $121.25 | $116.48 | $119.50 | +1.66% | 1,231,422 |
| Jun 10, 2019 | $118.92 | $119.81 | $114.31 | $117.55 | -0.43% | 1,410,527 |
| Jun 3, 2019 | $111.35 | $119.12 | $110.93 | $118.06 | +5.89% | 1,274,474 |
| May 28, 2019 | $115.26 | $115.82 | $111.14 | $111.49 | -3.27% | 946,366 |
| May 20, 2019 | $115.20 | $117.73 | $113.97 | $115.26 | -0.73% | 1,749,576 |
| May 13, 2019 | $112.67 | $118.47 | $108.96 | $116.11 | +0.89% | 1,783,321 |
| May 6, 2019 | $113.85 | $116.20 | $109.87 | $115.09 | -0.66% | 1,429,168 |
| Apr 29, 2019 | $114.67 | $116.98 | $112.77 | $115.85 | +0.98% | 903,474 |
| Apr 22, 2019 | $112.04 | $115.80 | $111.59 | $114.73 | +2.08% | 1,030,144 |
| Apr 15, 2019 | $112.06 | $113.44 | $110.47 | $112.39 | +0.19% | 705,737 |
| Apr 8, 2019 | $112.00 | $113.47 | $109.54 | $112.18 | -0.62% | 1,789,818 |
| Apr 1, 2019 | $114.28 | $115.58 | $109.81 | $112.88 | -0.41% | 3,303,587 |
| Mar 25, 2019 | $112.71 | $113.97 | $111.71 | $113.34 | +0.40% | 1,377,206 |
| Mar 18, 2019 | $112.26 | $117.37 | $112.26 | $112.89 | +0.57% | 1,606,920 |
| Mar 11, 2019 | $114.44 | $115.91 | $111.87 | $112.25 | -2.02% | 2,333,548 |
| Mar 4, 2019 | $123.01 | $124.37 | $114.11 | $114.57 | -6.54% | 1,452,862 |
| Feb 25, 2019 | $122.10 | $125.94 | $119.01 | $122.59 | +0.96% | 1,879,452 |
| Feb 19, 2019 | $119.96 | $122.13 | $119.33 | $121.42 | +1.07% | 685,206 |
| Feb 11, 2019 | $116.80 | $120.20 | $115.29 | $120.13 | +3.20% | 936,310 |
| Feb 4, 2019 | $112.88 | $116.72 | $112.88 | $116.41 | +3.02% | 1,308,736 |
| Jan 28, 2019 | $111.25 | $114.77 | $110.92 | $113.00 | +0.84% | 991,809 |
| Jan 22, 2019 | $111.15 | $112.30 | $107.45 | $112.06 | +0.04% | 728,047 |
| Jan 14, 2019 | $106.83 | $113.02 | $105.95 | $112.01 | +4.24% | 1,405,475 |
| Jan 7, 2019 | $102.63 | $107.71 | $101.36 | $107.45 | +4.43% | 1,153,694 |
| Dec 31, 2018 | $101.13 | $103.19 | $98.99 | $102.89 | +2.28% | 1,206,308 |
| Dec 24, 2018 | $98.04 | $102.80 | $95.23 | $100.60 | +1.58% | 1,015,111 |
| Dec 17, 2018 | $103.19 | $106.11 | $98.41 | $99.04 | -4.16% | 2,574,838 |
| Dec 10, 2018 | $103.68 | $107.49 | $101.66 | $103.34 | -0.23% | 1,511,510 |
| Dec 3, 2018 | $112.61 | $113.05 | $100.99 | $103.58 | -6.18% | 1,996,359 |
| Nov 26, 2018 | $108.69 | $110.92 | $105.22 | $110.40 | +2.61% | 1,331,474 |
| Nov 19, 2018 | $108.09 | $108.90 | $103.43 | $107.59 | -1.18% | 847,755 |
| Nov 12, 2018 | $111.00 | $111.00 | $106.16 | $108.87 | -1.69% | 1,222,049 |
| Nov 5, 2018 | $110.59 | $114.73 | $108.97 | $110.74 | +0.19% | 1,019,964 |
| Oct 29, 2018 | $113.84 | $114.59 | $105.77 | $110.53 | -1.28% | 1,365,166 |
| Oct 22, 2018 | $118.90 | $119.68 | $109.31 | $111.96 | -5.46% | 1,408,454 |
| Oct 15, 2018 | $117.99 | $122.82 | $117.99 | $118.42 | +0.28% | 1,381,001 |
| Oct 8, 2018 | $131.68 | $132.91 | $116.55 | $118.09 | -10.54% | 2,016,173 |
| Oct 1, 2018 | $138.36 | $138.90 | $131.54 | $132.01 | -3.94% | 1,141,560 |
| Sep 24, 2018 | $137.05 | $138.81 | $135.01 | $137.42 | +0.07% | 1,119,721 |
| Sep 17, 2018 | $139.09 | $141.29 | $137.12 | $137.33 | -1.09% | 972,853 |
| Sep 10, 2018 | $135.34 | $139.48 | $132.90 | $138.84 | +3.11% | 1,119,167 |
| Sep 4, 2018 | $133.73 | $135.47 | $132.13 | $134.65 | +0.52% | 617,676 |
| Aug 27, 2018 | $133.42 | $135.75 | $132.74 | $133.95 | +0.83% | 914,219 |
| Aug 20, 2018 | $132.52 | $134.71 | $131.57 | $132.85 | +0.58% | 782,822 |
| Aug 13, 2018 | $130.89 | $134.37 | $129.45 | $132.09 | +1.38% | 931,926 |
| Aug 6, 2018 | $131.53 | $133.40 | $130.20 | $130.29 | -1.20% | 994,528 |
| Jul 30, 2018 | $129.98 | $133.57 | $129.69 | $131.87 | +1.51% | 1,513,628 |
| Jul 23, 2018 | $125.59 | $133.45 | $122.75 | $129.91 | +3.27% | 1,946,224 |
| Jul 16, 2018 | $123.66 | $126.78 | $123.46 | $125.80 | +2.07% | 1,262,988 |
| Jul 9, 2018 | $119.73 | $123.50 | $118.66 | $123.25 | +3.50% | 1,273,959 |
| Jul 2, 2018 | $120.12 | $121.17 | $117.53 | $119.08 | +0.05% | 1,143,655 |
| Jun 25, 2018 | $117.09 | $121.26 | $115.08 | $119.02 | +1.65% | 1,899,052 |
| Jun 18, 2018 | $127.04 | $127.68 | $116.25 | $117.09 | -8.61% | 5,999,068 |
| Jun 11, 2018 | $130.42 | $131.59 | $126.70 | $128.12 | -1.99% | 1,327,417 |
| Jun 4, 2018 | $129.39 | $130.82 | $127.64 | $130.72 | +1.43% | 1,155,473 |
| May 29, 2018 | $129.76 | $131.90 | $126.79 | $128.88 | -1.37% | 1,384,046 |
| May 21, 2018 | $132.74 | $134.31 | $130.03 | $130.67 | -0.93% | 883,684 |
| May 14, 2018 | $134.76 | $134.98 | $130.72 | $131.89 | -2.05% | 1,924,789 |
| May 7, 2018 | $123.36 | $134.78 | $123.36 | $134.65 | +9.29% | 1,776,856 |
| Apr 30, 2018 | $131.85 | $132.99 | $120.97 | $123.20 | -6.30% | 1,443,892 |
| Apr 23, 2018 | $142.57 | $142.80 | $129.55 | $131.49 | -7.42% | 1,225,725 |
| Apr 16, 2018 | $138.92 | $143.38 | $138.30 | $142.03 | +3.25% | 1,220,170 |
| Apr 9, 2018 | $135.66 | $138.94 | $134.47 | $137.56 | +2.47% | 755,983 |
| Apr 2, 2018 | $134.60 | $139.30 | $129.38 | $134.24 | -0.61% | 942,951 |
| Mar 26, 2018 | $136.12 | $138.93 | $130.77 | $135.07 | +0.96% | 753,677 |
| Mar 19, 2018 | $136.58 | $140.06 | $133.73 | $133.78 | -2.54% | 866,793 |
| Mar 12, 2018 | $139.93 | $139.93 | $134.44 | $137.26 | -1.87% | 1,359,241 |
| Mar 5, 2018 | $131.33 | $140.07 | $130.23 | $139.88 | +5.83% | 834,754 |
| Feb 26, 2018 | $137.00 | $139.04 | $128.42 | $132.17 | -2.84% | 1,185,052 |
| Feb 20, 2018 | $126.90 | $137.93 | $126.90 | $136.03 | +6.90% | 1,042,315 |
| Feb 12, 2018 | $118.96 | $127.31 | $117.08 | $127.25 | +7.57% | 1,193,815 |
| Feb 5, 2018 | $127.42 | $129.14 | $115.06 | $118.29 | -8.20% | 1,271,087 |
| Jan 29, 2018 | $133.50 | $133.99 | $128.74 | $128.86 | -3.48% | 925,988 |
| Jan 22, 2018 | $132.84 | $133.50 | $130.86 | $133.50 | +0.14% | 820,914 |
| Jan 16, 2018 | $130.63 | $134.44 | $129.89 | $133.31 | +3.55% | 750,702 |
| Jan 8, 2018 | $123.35 | $129.39 | $122.66 | $128.74 | +4.41% | 1,309,405 |
| Jan 2, 2018 | $122.22 | $123.82 | $121.70 | $123.30 | +1.19% | 593,247 |
| Dec 26, 2017 | $122.95 | $124.34 | $121.77 | $121.85 | -0.89% | 342,739 |
| Dec 18, 2017 | $123.04 | $124.81 | $122.24 | $122.95 | +0.42% | 708,570 |
| Dec 11, 2017 | $122.52 | $123.65 | $118.75 | $122.43 | +0.10% | 1,708,160 |
| Dec 4, 2017 | $125.00 | $125.00 | $120.64 | $122.31 | -1.15% | 1,144,767 |
| Nov 27, 2017 | $120.97 | $124.71 | $119.86 | $123.73 | +2.28% | 871,882 |
| Nov 20, 2017 | $118.39 | $121.85 | $117.71 | $120.97 | +2.27% | 441,273 |
| Nov 13, 2017 | $117.95 | $120.00 | $117.25 | $118.29 | +0.05% | 1,223,233 |
| Nov 6, 2017 | $119.60 | $120.54 | $118.04 | $118.23 | -1.31% | 898,556 |
| Oct 30, 2017 | $118.18 | $120.25 | $116.73 | $119.80 | +3.31% | 1,263,380 |
| Oct 23, 2017 | $114.18 | $117.55 | $113.06 | $115.96 | +1.65% | 1,487,444 |
| Oct 16, 2017 | $113.77 | $114.92 | $112.07 | $114.08 | +0.77% | 1,172,675 |
| Oct 9, 2017 | $109.82 | $113.30 | $109.47 | $113.21 | +3.24% | 1,096,419 |
| Oct 2, 2017 | $104.62 | $109.70 | $104.12 | $109.66 | +4.90% | 1,309,563 |
| Sep 25, 2017 | $104.30 | $106.63 | $102.81 | $104.54 | +0.19% | 1,505,455 |
| Sep 18, 2017 | $101.22 | $105.07 | $100.25 | $104.34 | +3.33% | 1,346,566 |
| Sep 11, 2017 | $97.26 | $101.66 | $96.77 | $100.98 | +4.29% | 1,153,124 |
| Sep 5, 2017 | $96.83 | $97.29 | $95.45 | $96.83 | -0.03% | 860,777 |
| Aug 28, 2017 | $96.18 | $97.51 | $95.15 | $96.86 | +1.01% | 785,738 |
| Aug 21, 2017 | $93.25 | $96.35 | $93.23 | $95.89 | +2.48% | 760,761 |
| Aug 14, 2017 | $96.13 | $97.25 | $92.58 | $93.57 | -1.79% | 834,080 |
| Aug 7, 2017 | $97.10 | $98.28 | $95.12 | $95.28 | -1.77% | 804,430 |
| Jul 31, 2017 | $98.57 | $98.62 | $95.38 | $97.00 | -1.28% | 990,452 |
| Jul 24, 2017 | $95.23 | $100.00 | $94.65 | $98.26 | +3.11% | 1,328,890 |
| Jul 17, 2017 | $93.40 | $95.57 | $92.53 | $95.30 | +1.93% | 725,891 |
| Jul 10, 2017 | $92.51 | $94.46 | $91.64 | $93.50 | +0.46% | 792,532 |
| Jul 3, 2017 | $92.55 | $93.25 | $91.18 | $93.07 | +1.41% | 495,645 |
| Jun 26, 2017 | $91.22 | $92.38 | $89.63 | $91.78 | +1.01% | 865,656 |
| Jun 19, 2017 | $93.45 | $94.23 | $89.94 | $90.86 | -2.27% | 1,311,688 |
| Jun 12, 2017 | $94.43 | $94.86 | $90.90 | $92.97 | -1.37% | 1,281,287 |
| Jun 5, 2017 | $93.93 | $94.80 | $89.51 | $94.26 | +3.68% | 1,665,815 |
| May 30, 2017 | $88.97 | $92.10 | $88.60 | $90.91 | +1.77% | 1,034,211 |
| May 22, 2017 | $85.68 | $89.36 | $84.53 | $89.33 | +5.19% | 1,367,888 |
| May 15, 2017 | $86.38 | $87.65 | $82.77 | $84.92 | -1.63% | 1,614,731 |
| May 8, 2017 | $88.97 | $88.97 | $86.00 | $86.33 | -2.97% | 1,257,368 |
| May 1, 2017 | $93.65 | $95.21 | $87.44 | $88.97 | -4.80% | 1,771,161 |
| Apr 24, 2017 | $93.69 | $94.41 | $92.61 | $93.46 | +1.74% | 1,226,102 |
| Apr 17, 2017 | $88.03 | $92.28 | $87.93 | $91.86 | +4.72% | 1,618,488 |
| Apr 10, 2017 | $89.65 | $90.99 | $87.66 | $87.72 | -1.96% | 767,208 |
| Apr 3, 2017 | $91.31 | $91.95 | $88.04 | $89.47 | -1.96% | 1,301,655 |
| Mar 27, 2017 | $89.62 | $92.22 | $89.00 | $91.26 | +0.04% | 1,274,772 |
| Mar 20, 2017 | $95.53 | $95.87 | $90.90 | $91.22 | -4.75% | 1,159,585 |
| Mar 13, 2017 | $95.57 | $97.14 | $94.53 | $95.77 | +0.13% | 1,329,748 |
| Mar 6, 2017 | $95.66 | $96.81 | $94.76 | $95.65 | -0.97% | 851,717 |
| Feb 27, 2017 | $97.53 | $100.16 | $96.33 | $96.59 | -1.27% | 1,487,922 |
| Feb 21, 2017 | $97.35 | $98.52 | $96.39 | $97.83 | +0.49% | 1,202,782 |
| Feb 13, 2017 | $100.31 | $100.74 | $95.10 | $97.35 | -2.39% | 2,173,860 |
| Feb 6, 2017 | $98.62 | $99.94 | $96.92 | $99.73 | +1.06% | 952,150 |
| Jan 30, 2017 | $97.36 | $98.99 | $95.66 | $98.68 | +0.80% | 1,554,253 |
| Jan 23, 2017 | $96.15 | $98.89 | $94.75 | $97.90 | +1.55% | 1,221,980 |
| Jan 17, 2017 | $96.66 | $97.29 | $94.17 | $96.41 | -1.02% | 1,507,669 |
| Jan 9, 2017 | $98.25 | $98.80 | $95.58 | $97.40 | -0.80% | 996,512 |
| Jan 3, 2017 | $99.38 | $100.26 | $97.44 | $98.19 | -0.17% | 1,308,324 |
| Dec 27, 2016 | $101.30 | $102.23 | $98.05 | $98.36 | -2.72% | 860,317 |
| Dec 19, 2016 | $101.24 | $102.32 | $100.18 | $101.11 | +0.23% | 1,027,452 |
| Dec 12, 2016 | $105.08 | $105.78 | $100.67 | $100.88 | -4.79% | 2,268,436 |
| Dec 5, 2016 | $102.84 | $107.61 | $100.57 | $105.95 | +3.64% | 1,491,050 |
| Nov 28, 2016 | $101.79 | $102.53 | $100.43 | $102.23 | -0.20% | 1,074,730 |
| Nov 21, 2016 | $99.51 | $102.50 | $98.99 | $102.43 | +3.11% | 730,223 |
| Nov 14, 2016 | $96.34 | $99.60 | $96.18 | $99.34 | – | 1,435,504 |
Seasonality
CW 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 | 2.2% | 2.3% | -2.2% | 2.3% | 2.4% | 1.2% | 3.4% | 1.2% | 1.1% | 1.4% | 6.6% | -0.5% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 19.1% | 6.6% | -2.7% | 5.7% | 3.8% | 1.4% | -4.5% | -19.5% | -6.6% | -12.5% | ||
| 2025 | -2.2% | -7.3% | -1.3% | 8.7% | 27.6% | 11.1% | 0.3% | -2.5% | 13.6% | 9.7% | -5.2% | -2.3% |
| 2024 | -0.1% | 6.2% | 8.4% | -1.0% | 11.6% | -4.1% | 8.8% | 7.2% | 4.1% | 4.9% | 8.4% | -5.0% |
| 2023 | -0.7% | 5.4% | 1.0% | -3.6% | -6.9% | 16.3% | 4.2% | 8.7% | -5.8% | 1.6% | 7.7% | 4.2% |
| 2022 | -4.2% | 11.1% | 1.9% | -4.8% | -0.7% | -6.9% | 8.6% | 2.6% | -5.3% | 20.6% | 5.4% | -5.5% |
| 2021 | -10.8% | 6.5% | 7.5% | 7.8% | -2.0% | -5.1% | -0.4% | 2.9% | 3.8% | 1.2% | -1.3% | 10.2% |
| 2020 | 3.2% | -17.5% | -22.8% | 12.2% | -3.2% | -10.8% | -0.2% | 14.8% | -8.7% | -9.5% | 36.8% | 0.9% |
| 2019 | 11.2% | 8.6% | -7.9% | 0.5% | -2.2% | 14.2% | -0.2% | -3.4% | 5.5% | 4.7% | 1.6% | 2.6% |
| 2018 | 7.2% | 3.3% | 0.2% | -5.2% | -0.6% | -6.4% | 11.8% | 0.7% | 2.6% | -20.3% | 1.0% | -7.5% |
| 2017 | -0.3% | -0.2% | -6.6% | 2.4% | -3.7% | 2.1% | 5.1% | 0.4% | 8.0% | 13.3% | 5.2% | -1.9% |