Coca Cola FEMSA SAB de CV (KOF) stock
KOFNYSEBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31Also trades as COCSF
$115.68+0.18 (+0.16%)
Close on Oct 30, 2026Market cap $194.42BP/E 152.0Yield –
Price history
Coca Cola FEMSA SAB de CV share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$115.68
+0.16% on the day
52-week range
$85.35 – $122.14
-5.3% from the high
Change over 52 weeks
+33.4%
From $86.69 on Oct 30, 2025
Average volume
161,419
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $114.27 | $117.06 | $111.31 | $115.68 | -2.06% | 1,817,568 |
| Oct 19, 2026 | $119.55 | $122.14 | $117.09 | $118.11 | -0.71% | 1,591,059 |
| Oct 12, 2026 | $109.89 | $119.65 | $109.05 | $118.95 | +8.27% | 1,039,459 |
| Oct 5, 2026 | $107.28 | $110.96 | $106.15 | $109.86 | +3.15% | 908,328 |
| Sep 28, 2026 | $109.45 | $109.82 | $104.40 | $106.50 | -3.38% | 456,510 |
| Sep 21, 2026 | $111.01 | $112.80 | $108.23 | $110.23 | +0.10% | 447,143 |
| Sep 14, 2026 | $110.21 | $114.13 | $109.33 | $110.12 | -0.53% | 817,102 |
| Sep 8, 2026 | $112.00 | $112.18 | $108.69 | $110.71 | -1.15% | 484,851 |
| Aug 31, 2026 | $112.88 | $113.88 | $110.29 | $112.00 | -0.52% | 688,459 |
| Aug 24, 2026 | $112.70 | $117.09 | $112.00 | $112.58 | +0.35% | 599,656 |
| Aug 17, 2026 | $108.72 | $114.17 | $107.84 | $112.19 | +2.98% | 644,879 |
| Aug 10, 2026 | $109.73 | $110.78 | $107.85 | $108.94 | -1.36% | 557,820 |
| Aug 3, 2026 | $108.68 | $111.48 | $106.56 | $110.44 | +2.00% | 656,538 |
| Jul 27, 2026 | $102.83 | $111.38 | $102.31 | $108.27 | +5.41% | 1,019,312 |
| Jul 20, 2026 | $102.63 | $106.17 | $102.08 | $102.71 | -0.52% | 422,924 |
| Jul 13, 2026 | $103.77 | $104.78 | $101.01 | $103.25 | -0.92% | 732,265 |
| Jul 6, 2026 | $107.91 | $109.29 | $102.96 | $104.21 | -2.95% | 860,839 |
| Jun 29, 2026 | $107.58 | $108.93 | $104.99 | $107.38 | +0.27% | 455,368 |
| Jun 22, 2026 | $109.01 | $109.01 | $103.83 | $107.09 | -2.25% | 784,345 |
| Jun 15, 2026 | $109.75 | $110.14 | $105.72 | $109.55 | +0.53% | 710,451 |
| Jun 8, 2026 | $106.61 | $110.19 | $103.00 | $108.97 | +2.35% | 625,471 |
| Jun 1, 2026 | $107.09 | $109.72 | $105.36 | $106.47 | -1.01% | 522,314 |
| May 26, 2026 | $108.40 | $110.94 | $105.92 | $107.56 | +0.35% | 489,643 |
| May 18, 2026 | $105.01 | $109.02 | $104.35 | $107.19 | +2.72% | 563,859 |
| May 11, 2026 | $106.05 | $107.51 | $103.46 | $104.35 | -1.34% | 634,578 |
| May 4, 2026 | $101.29 | $108.34 | $101.01 | $105.77 | +3.99% | 994,458 |
| Apr 27, 2026 | $102.49 | $102.59 | $97.68 | $101.71 | -0.56% | 969,529 |
| Apr 20, 2026 | $102.95 | $102.95 | $100.11 | $102.28 | -1.60% | 652,269 |
| Apr 13, 2026 | $104.45 | $105.66 | $101.49 | $103.94 | -0.75% | 574,201 |
| Apr 6, 2026 | $98.96 | $107.15 | $97.89 | $104.73 | +6.04% | 799,799 |
| Mar 30, 2026 | $96.10 | $99.93 | $95.25 | $98.76 | +3.34% | 532,134 |
| Mar 23, 2026 | $96.77 | $97.68 | $92.53 | $95.57 | +1.00% | 955,026 |
| Mar 16, 2026 | $98.10 | $98.65 | $93.49 | $94.62 | -2.61% | 1,075,860 |
| Mar 9, 2026 | $102.54 | $104.71 | $96.50 | $97.16 | -6.79% | 821,836 |
| Mar 2, 2026 | $110.53 | $111.01 | $103.46 | $104.24 | -6.22% | 1,197,423 |
| Feb 23, 2026 | $113.65 | $114.32 | $104.81 | $111.15 | -1.70% | 2,070,439 |
| Feb 17, 2026 | $111.85 | $114.03 | $111.23 | $113.07 | +0.29% | 533,695 |
| Feb 9, 2026 | $110.43 | $116.36 | $109.26 | $112.74 | +1.66% | 1,219,935 |
| Feb 2, 2026 | $104.90 | $110.90 | $104.11 | $110.90 | +6.34% | 820,759 |
| Jan 26, 2026 | $106.13 | $109.06 | $103.29 | $104.29 | -2.10% | 1,162,665 |
| Jan 20, 2026 | $98.49 | $106.65 | $97.45 | $106.53 | +7.34% | 1,037,352 |
| Jan 12, 2026 | $98.71 | $102.68 | $97.71 | $99.25 | +0.80% | 1,183,837 |
| Jan 5, 2026 | $94.74 | $98.46 | $93.66 | $98.46 | +3.82% | 699,344 |
| Dec 29, 2025 | $96.49 | $97.21 | $94.50 | $94.84 | -1.87% | 269,029 |
| Dec 22, 2025 | $94.13 | $97.38 | $92.90 | $96.65 | +1.78% | 471,532 |
| Dec 15, 2025 | $93.75 | $97.07 | $90.99 | $94.96 | +1.78% | 1,166,357 |
| Dec 8, 2025 | $89.47 | $93.58 | $88.68 | $93.30 | +3.07% | 960,982 |
| Dec 1, 2025 | $87.71 | $91.85 | $86.63 | $90.52 | +3.20% | 838,023 |
| Nov 24, 2025 | $87.94 | $88.28 | $85.38 | $87.71 | -0.77% | 606,121 |
| Nov 17, 2025 | $87.02 | $89.20 | $86.52 | $88.39 | +0.48% | 471,494 |
| Nov 10, 2025 | $90.33 | $91.19 | $87.60 | $87.97 | -2.45% | 516,350 |
| Nov 3, 2025 | $85.69 | $90.83 | $85.35 | $90.18 | +4.92% | 912,170 |
| Oct 27, 2025 | $86.82 | $88.50 | $84.93 | $85.95 | -1.17% | 854,844 |
| Oct 20, 2025 | $85.91 | $88.33 | $83.37 | $86.97 | +1.35% | 1,161,120 |
| Oct 13, 2025 | $82.79 | $86.08 | $80.23 | $85.81 | +4.24% | 1,590,730 |
| Oct 6, 2025 | $81.27 | $85.02 | $80.31 | $82.32 | +1.33% | 1,319,601 |
| Sep 29, 2025 | $84.67 | $84.67 | $80.54 | $81.24 | -3.54% | 1,290,319 |
| Sep 22, 2025 | $84.11 | $86.47 | $83.37 | $84.22 | -0.23% | 788,991 |
| Sep 15, 2025 | $86.34 | $87.83 | $82.84 | $84.41 | -1.55% | 1,237,108 |
| Sep 8, 2025 | $83.43 | $87.30 | $82.71 | $85.74 | +2.68% | 1,293,545 |
| Sep 2, 2025 | $84.70 | $85.41 | $80.96 | $83.50 | -1.75% | 1,438,513 |
| Aug 25, 2025 | $87.39 | $87.76 | $84.50 | $84.99 | -2.53% | 1,136,340 |
| Aug 18, 2025 | $84.11 | $87.59 | $82.73 | $87.20 | +3.66% | 777,562 |
| Aug 11, 2025 | $84.81 | $85.62 | $83.02 | $84.12 | -0.63% | 826,732 |
| Aug 4, 2025 | $83.93 | $86.08 | $82.49 | $84.65 | +1.46% | 713,179 |
| Jul 28, 2025 | $84.69 | $85.14 | $81.59 | $83.43 | -2.48% | 1,119,365 |
| Jul 21, 2025 | $90.67 | $91.46 | $84.73 | $85.55 | -5.32% | 1,032,097 |
| Jul 14, 2025 | $89.85 | $91.73 | $87.88 | $90.36 | +0.89% | 1,110,291 |
| Jul 7, 2025 | $97.03 | $99.00 | $87.49 | $89.56 | -7.96% | 1,209,711 |
| Jun 30, 2025 | $94.15 | $97.85 | $94.15 | $97.31 | +3.09% | 700,973 |
| Jun 23, 2025 | $94.49 | $97.04 | $91.56 | $94.39 | -0.48% | 1,388,335 |
| Jun 16, 2025 | $96.87 | $98.51 | $93.72 | $94.85 | -1.65% | 1,043,026 |
| Jun 9, 2025 | $96.47 | $99.50 | $95.72 | $96.44 | -0.63% | 1,379,580 |
| Jun 2, 2025 | $96.31 | $98.01 | $95.18 | $97.05 | +2.16% | 1,361,766 |
| May 26, 2025 | $93.05 | $97.50 | $92.27 | $95.00 | -0.25% | 1,552,577 |
| May 19, 2025 | $92.87 | $95.35 | $91.67 | $95.24 | +2.68% | 1,470,191 |
| May 12, 2025 | $92.53 | $92.91 | $89.69 | $92.75 | -0.18% | 1,421,032 |
| May 5, 2025 | $93.30 | $95.25 | $92.64 | $92.92 | -0.72% | 1,061,408 |
| Apr 28, 2025 | $97.36 | $97.83 | $92.34 | $93.59 | -4.19% | 1,577,226 |
| Apr 21, 2025 | $96.50 | $101.74 | $95.21 | $97.68 | +1.22% | 843,860 |
| Apr 14, 2025 | $93.59 | $96.86 | $93.59 | $96.50 | +3.22% | 668,152 |
| Apr 7, 2025 | $89.50 | $95.55 | $88.17 | $93.49 | +0.70% | 1,488,992 |
| Mar 31, 2025 | $91.73 | $98.87 | $91.12 | $92.84 | +0.59% | 931,915 |
| Mar 24, 2025 | $88.62 | $92.57 | $87.58 | $92.30 | +3.98% | 815,720 |
| Mar 17, 2025 | $88.38 | $91.01 | $87.99 | $88.77 | -0.27% | 962,541 |
| Mar 10, 2025 | $86.40 | $89.59 | $84.00 | $89.01 | +3.39% | 704,920 |
| Mar 3, 2025 | $89.39 | $90.65 | $85.24 | $86.09 | -3.42% | 913,317 |
| Feb 24, 2025 | $88.50 | $89.50 | $86.19 | $89.14 | +0.85% | 1,316,457 |
| Feb 18, 2025 | $83.59 | $88.95 | $83.16 | $88.39 | +5.26% | 919,582 |
| Feb 10, 2025 | $78.00 | $85.28 | $77.27 | $83.97 | +7.94% | 1,123,177 |
| Feb 3, 2025 | $76.89 | $79.38 | $76.36 | $77.79 | -0.89% | 742,496 |
| Jan 27, 2025 | $76.65 | $81.25 | $75.91 | $78.49 | +2.79% | 1,109,341 |
| Jan 21, 2025 | $76.30 | $76.97 | $72.68 | $76.36 | +0.18% | 1,063,816 |
| Jan 13, 2025 | $74.00 | $78.00 | $73.90 | $76.22 | +2.31% | 671,324 |
| Jan 6, 2025 | $76.24 | $77.99 | $74.44 | $74.50 | -2.10% | 631,877 |
| Dec 30, 2024 | $78.28 | $79.30 | $76.02 | $76.10 | -3.39% | 578,876 |
| Dec 23, 2024 | $79.11 | $79.72 | $78.08 | $78.77 | -1.08% | 275,588 |
| Dec 16, 2024 | $81.10 | $82.13 | $78.29 | $79.63 | -2.05% | 675,336 |
| Dec 9, 2024 | $82.36 | $83.57 | $80.53 | $81.30 | -0.67% | 530,248 |
| Dec 2, 2024 | $79.47 | $83.79 | $79.47 | $81.85 | +2.79% | 748,757 |
| Nov 25, 2024 | $79.53 | $80.92 | $78.64 | $79.63 | +0.72% | 927,150 |
| Nov 18, 2024 | $77.20 | $79.30 | $77.20 | $79.06 | +1.93% | 875,768 |
| Nov 11, 2024 | $82.02 | $82.28 | $77.02 | $77.56 | -5.86% | 1,187,257 |
| Nov 4, 2024 | $82.04 | $84.27 | $78.35 | $82.39 | +1.30% | 1,012,358 |
| Oct 28, 2024 | $86.69 | $87.16 | $81.33 | $81.33 | -5.28% | 791,735 |
| Oct 21, 2024 | $86.39 | $87.76 | $83.52 | $85.86 | -1.13% | 756,069 |
| Oct 14, 2024 | $86.67 | $88.01 | $85.75 | $86.84 | -0.40% | 657,524 |
| Oct 7, 2024 | $89.09 | $89.67 | $85.49 | $87.19 | -2.13% | 689,680 |
| Sep 30, 2024 | $89.88 | $90.50 | $87.36 | $89.09 | -1.45% | 774,042 |
| Sep 23, 2024 | $89.49 | $92.98 | $89.00 | $90.40 | +0.72% | 933,032 |
| Sep 16, 2024 | $87.98 | $91.93 | $87.88 | $89.75 | +2.72% | 1,717,438 |
| Sep 9, 2024 | $86.62 | $87.39 | $83.28 | $87.37 | +1.79% | 810,971 |
| Sep 3, 2024 | $83.62 | $88.62 | $83.59 | $85.83 | +1.89% | 885,916 |
| Aug 26, 2024 | $89.51 | $89.51 | $83.68 | $84.24 | -5.80% | 676,546 |
| Aug 19, 2024 | $89.08 | $90.54 | $87.41 | $89.43 | +0.15% | 761,842 |
| Aug 12, 2024 | $88.72 | $91.45 | $86.72 | $89.30 | +1.37% | 475,695 |
| Aug 5, 2024 | $85.38 | $88.65 | $84.08 | $88.09 | +0.64% | 756,445 |
| Jul 29, 2024 | $87.25 | $92.77 | $86.36 | $87.53 | -0.25% | 1,166,802 |
| Jul 22, 2024 | $89.62 | $92.77 | $84.27 | $87.75 | -0.67% | 1,388,508 |
| Jul 15, 2024 | $87.65 | $88.62 | $84.47 | $88.34 | -0.67% | 896,157 |
| Jul 8, 2024 | $81.91 | $89.54 | $81.63 | $88.94 | +8.38% | 1,096,158 |
| Jul 1, 2024 | $84.00 | $84.95 | $80.90 | $82.06 | -4.40% | 796,493 |
| Jun 24, 2024 | $83.96 | $86.33 | $82.80 | $85.84 | +2.93% | 934,212 |
| Jun 17, 2024 | $84.54 | $86.36 | $82.74 | $83.40 | -1.48% | 633,238 |
| Jun 10, 2024 | $89.98 | $90.12 | $84.04 | $84.65 | -6.35% | 693,566 |
| Jun 3, 2024 | $91.31 | $95.51 | $86.99 | $90.39 | -3.49% | 1,093,850 |
| May 28, 2024 | $94.47 | $95.82 | $92.90 | $93.66 | -1.51% | 619,983 |
| May 20, 2024 | $97.25 | $97.85 | $94.61 | $95.10 | -2.65% | 460,876 |
| May 13, 2024 | $100.33 | $102.28 | $96.22 | $97.69 | -2.20% | 577,507 |
| May 6, 2024 | $98.33 | $101.50 | $96.46 | $99.89 | +1.59% | 563,595 |
| Apr 29, 2024 | $100.20 | $100.83 | $97.26 | $98.33 | -1.29% | 677,613 |
| Apr 22, 2024 | $93.42 | $100.22 | $92.54 | $99.61 | +6.66% | 825,913 |
| Apr 15, 2024 | $97.83 | $97.83 | $91.46 | $93.39 | -3.84% | 820,956 |
| Apr 8, 2024 | $95.47 | $98.08 | $92.46 | $97.12 | +1.71% | 619,273 |
| Apr 1, 2024 | $96.31 | $97.99 | $93.01 | $95.49 | -1.76% | 833,995 |
| Mar 25, 2024 | $96.76 | $98.00 | $94.79 | $97.20 | +0.69% | 434,168 |
| Mar 18, 2024 | $98.37 | $99.15 | $95.70 | $96.53 | -1.83% | 541,460 |
| Mar 11, 2024 | $96.27 | $100.63 | $95.39 | $98.33 | +2.60% | 1,143,439 |
| Mar 4, 2024 | $96.75 | $98.84 | $95.17 | $95.84 | -1.16% | 695,377 |
| Feb 26, 2024 | $98.70 | $101.58 | $95.78 | $96.96 | -1.90% | 1,173,621 |
| Feb 20, 2024 | $101.00 | $104.38 | $97.14 | $98.84 | -1.90% | 644,686 |
| Feb 12, 2024 | $98.18 | $101.42 | $96.84 | $100.75 | +3.22% | 614,188 |
| Feb 5, 2024 | $101.28 | $101.28 | $96.83 | $97.61 | -4.67% | 800,875 |
| Jan 29, 2024 | $91.99 | $102.94 | $91.15 | $102.39 | +11.39% | 908,296 |
| Jan 22, 2024 | $91.16 | $93.12 | $89.23 | $91.92 | +0.97% | 629,571 |
| Jan 16, 2024 | $91.54 | $92.25 | $90.01 | $91.04 | -1.97% | 531,533 |
| Jan 8, 2024 | $91.07 | $93.71 | $89.08 | $92.87 | +2.55% | 1,056,953 |
| Jan 2, 2024 | $93.97 | $94.60 | $89.00 | $90.56 | -4.31% | 1,050,968 |
| Dec 26, 2023 | $95.00 | $96.46 | $94.22 | $94.64 | -0.54% | 272,856 |
| Dec 18, 2023 | $97.00 | $99.34 | $94.99 | $95.15 | -1.62% | 616,485 |
| Dec 11, 2023 | $88.26 | $97.88 | $88.26 | $96.72 | +9.18% | 953,449 |
| Dec 4, 2023 | $85.62 | $90.59 | $85.29 | $88.59 | +3.44% | 569,345 |
| Nov 27, 2023 | $86.59 | $86.99 | $82.13 | $85.64 | -0.31% | 565,898 |
| Nov 20, 2023 | $84.59 | $86.77 | $83.85 | $85.91 | +1.81% | 297,233 |
| Nov 13, 2023 | $82.45 | $85.16 | $82.05 | $84.38 | +2.29% | 561,285 |
| Nov 6, 2023 | $81.30 | $83.96 | $80.91 | $82.49 | +1.15% | 664,654 |
| Oct 30, 2023 | $76.52 | $81.94 | $75.42 | $81.55 | +8.16% | 768,282 |
| Oct 23, 2023 | $69.84 | $77.73 | $69.34 | $75.40 | +8.32% | 1,029,872 |
| Oct 16, 2023 | $73.71 | $75.27 | $69.45 | $69.61 | -5.36% | 938,276 |
| Oct 9, 2023 | $73.91 | $76.82 | $73.05 | $73.55 | -1.53% | 875,566 |
| Oct 2, 2023 | $78.07 | $78.14 | $74.23 | $74.69 | -4.78% | 746,805 |
| Sep 25, 2023 | $79.00 | $79.81 | $75.19 | $78.44 | -0.73% | 705,855 |
| Sep 18, 2023 | $80.06 | $82.35 | $79.01 | $79.02 | -0.85% | 575,041 |
| Sep 11, 2023 | $81.99 | $83.32 | $79.16 | $79.70 | -2.56% | 793,592 |
| Sep 5, 2023 | $84.61 | $84.61 | $81.29 | $81.79 | -3.42% | 961,251 |
| Aug 28, 2023 | $87.18 | $89.78 | $84.17 | $84.69 | -2.86% | 715,660 |
| Aug 21, 2023 | $86.72 | $87.90 | $85.21 | $87.18 | +0.50% | 540,951 |
| Aug 14, 2023 | $82.75 | $87.09 | $82.18 | $86.75 | +4.97% | 820,383 |
| Aug 7, 2023 | $81.06 | $83.57 | $80.35 | $82.64 | +1.96% | 559,858 |
| Jul 31, 2023 | $85.50 | $85.56 | $79.00 | $81.05 | -4.60% | 552,444 |
| Jul 24, 2023 | $83.41 | $85.56 | $81.07 | $84.96 | +1.96% | 866,994 |
| Jul 17, 2023 | $84.00 | $84.53 | $81.93 | $83.33 | -1.29% | 656,174 |
| Jul 10, 2023 | $81.93 | $85.42 | $77.23 | $84.42 | +3.42% | 885,064 |
| Jul 3, 2023 | $83.28 | $84.85 | $81.16 | $81.63 | -2.02% | 598,742 |
| Jun 26, 2023 | $86.98 | $87.18 | $82.15 | $83.31 | -4.04% | 983,841 |
| Jun 20, 2023 | $88.32 | $89.01 | $86.71 | $86.82 | -1.50% | 460,144 |
| Jun 12, 2023 | $88.74 | $89.27 | $87.35 | $88.14 | -0.53% | 715,469 |
| Jun 5, 2023 | $83.91 | $89.34 | $83.91 | $88.61 | +5.78% | 846,363 |
| May 30, 2023 | $85.01 | $85.01 | $81.63 | $83.77 | -1.56% | 899,479 |
| May 22, 2023 | $88.98 | $89.25 | $84.16 | $85.10 | -4.16% | 883,836 |
| May 15, 2023 | $89.03 | $89.85 | $87.38 | $88.79 | +0.07% | 794,127 |
| May 8, 2023 | $88.48 | $91.23 | $88.23 | $88.73 | +0.28% | 998,944 |
| May 1, 2023 | $83.47 | $89.04 | $81.84 | $88.48 | +4.81% | 885,031 |
| Apr 24, 2023 | $83.40 | $85.61 | $81.51 | $84.42 | +1.64% | 1,003,310 |
| Apr 17, 2023 | $83.77 | $84.68 | $82.95 | $83.06 | -0.69% | 956,816 |
| Apr 10, 2023 | $81.79 | $84.55 | $81.61 | $83.64 | +2.15% | 905,845 |
| Apr 3, 2023 | $81.25 | $82.41 | $80.68 | $81.88 | +1.75% | 975,122 |
| Mar 27, 2023 | $79.22 | $81.86 | $77.93 | $80.47 | +2.30% | 1,143,298 |
| Mar 20, 2023 | $75.10 | $78.68 | $74.74 | $78.66 | +5.41% | 905,711 |
| Mar 13, 2023 | $75.49 | $76.78 | $73.97 | $74.62 | -1.84% | 749,165 |
| Mar 6, 2023 | $73.91 | $79.16 | $73.77 | $76.02 | +2.47% | 1,259,243 |
| Feb 27, 2023 | $73.79 | $74.44 | $71.89 | $74.19 | +1.87% | 690,892 |
| Feb 21, 2023 | $71.44 | $73.49 | $70.44 | $72.83 | +1.79% | 608,468 |
| Feb 13, 2023 | $70.51 | $71.72 | $69.76 | $71.55 | +1.81% | 720,880 |
| Feb 6, 2023 | $73.06 | $73.69 | $69.91 | $70.28 | -4.03% | 760,299 |
| Jan 30, 2023 | $74.29 | $76.94 | $72.06 | $73.23 | -1.25% | 1,009,669 |
| Jan 23, 2023 | $71.38 | $77.01 | $71.38 | $74.16 | +4.73% | 1,033,146 |
| Jan 17, 2023 | $70.89 | $72.99 | $69.47 | $70.81 | +0.43% | 765,274 |
| Jan 9, 2023 | $68.34 | $71.40 | $67.44 | $70.51 | +2.98% | 660,363 |
| Jan 3, 2023 | $67.88 | $68.67 | $64.97 | $68.47 | +0.87% | 632,386 |
| Dec 27, 2022 | $70.32 | $70.53 | $67.49 | $67.88 | -3.25% | 427,206 |
| Dec 19, 2022 | $67.97 | $70.25 | $67.31 | $70.16 | +4.50% | 803,548 |
| Dec 12, 2022 | $65.57 | $67.91 | $65.44 | $67.14 | +2.16% | 1,111,652 |
| Dec 5, 2022 | $68.32 | $68.68 | $65.55 | $65.72 | -4.44% | 891,311 |
| Nov 28, 2022 | $68.07 | $69.24 | $66.91 | $68.77 | +0.64% | 825,767 |
| Nov 21, 2022 | $68.85 | $69.29 | $67.03 | $68.33 | -0.88% | 415,697 |
| Nov 14, 2022 | $66.71 | $69.79 | $66.19 | $68.94 | +3.44% | 1,155,860 |
| Nov 7, 2022 | $63.00 | $66.93 | $63.00 | $66.65 | +5.69% | 1,269,547 |
| Oct 31, 2022 | $61.09 | $64.99 | $60.55 | $63.06 | +1.11% | 2,944,429 |
| Oct 24, 2022 | $60.89 | $62.93 | $60.32 | $62.37 | +3.09% | 1,841,962 |
| Oct 17, 2022 | $59.36 | $60.80 | $59.25 | $60.50 | +2.84% | 993,178 |
| Oct 10, 2022 | $60.19 | $61.00 | $57.62 | $58.83 | -1.82% | 1,198,063 |
| Oct 3, 2022 | $59.21 | $61.86 | $59.00 | $59.92 | +2.62% | 1,268,204 |
| Sep 26, 2022 | $57.23 | $59.15 | $55.84 | $58.39 | +1.00% | 1,155,025 |
| Sep 19, 2022 | $61.50 | $63.01 | $57.55 | $57.81 | -6.74% | 794,108 |
| Sep 12, 2022 | $63.39 | $65.18 | $61.32 | $61.99 | -1.48% | 583,179 |
| Sep 6, 2022 | $61.59 | $63.40 | $61.00 | $62.92 | +2.59% | 607,074 |
| Aug 29, 2022 | $62.33 | $63.03 | $60.12 | $61.33 | -1.45% | 894,260 |
| Aug 22, 2022 | $62.23 | $63.35 | $61.55 | $62.23 | -0.62% | 530,154 |
| Aug 15, 2022 | $62.07 | $63.58 | $61.59 | $62.62 | +0.29% | 600,570 |
| Aug 8, 2022 | $60.00 | $62.48 | $59.59 | $62.44 | +4.47% | 865,425 |
| Aug 1, 2022 | $60.30 | $61.40 | $59.08 | $59.77 | -0.76% | 820,172 |
| Jul 25, 2022 | $54.49 | $61.20 | $54.49 | $60.23 | +10.53% | 1,262,157 |
| Jul 18, 2022 | $55.21 | $56.16 | $53.63 | $54.49 | -1.02% | 604,295 |
| Jul 11, 2022 | $54.87 | $55.15 | $51.96 | $55.05 | +0.24% | 821,762 |
| Jul 5, 2022 | $56.23 | $56.48 | $54.52 | $54.92 | -2.59% | 684,085 |
| Jun 27, 2022 | $58.29 | $59.71 | $54.64 | $56.38 | -2.79% | 1,214,687 |
| Jun 21, 2022 | $55.98 | $58.43 | $55.26 | $58.00 | +4.84% | 870,905 |
| Jun 13, 2022 | $55.16 | $56.90 | $54.03 | $55.32 | -1.13% | 1,049,819 |
| Jun 6, 2022 | $58.05 | $58.20 | $55.04 | $55.95 | -2.86% | 594,740 |
| May 31, 2022 | $59.95 | $60.29 | $56.97 | $57.60 | -3.21% | 1,025,671 |
| May 23, 2022 | $56.97 | $59.51 | $56.54 | $59.51 | +5.01% | 556,254 |
| May 16, 2022 | $55.65 | $56.95 | $53.90 | $56.67 | +2.07% | 672,650 |
| May 9, 2022 | $53.40 | $55.54 | $53.13 | $55.52 | +2.47% | 532,195 |
| May 2, 2022 | $54.56 | $57.06 | $52.56 | $54.18 | -0.77% | 883,919 |
| Apr 25, 2022 | $56.32 | $56.51 | $53.84 | $54.60 | -3.04% | 541,000 |
| Apr 18, 2022 | $56.25 | $57.71 | $55.66 | $56.31 | +0.75% | 484,985 |
| Apr 11, 2022 | $55.22 | $56.41 | $54.88 | $55.89 | +1.18% | 305,862 |
| Apr 4, 2022 | $55.86 | $56.10 | $54.23 | $55.24 | -1.36% | 397,304 |
| Mar 28, 2022 | $54.00 | $56.01 | $53.02 | $56.00 | +3.92% | 473,442 |
| Mar 21, 2022 | $52.68 | $54.05 | $52.11 | $53.89 | +2.84% | 421,797 |
| Mar 14, 2022 | $51.82 | $53.13 | $50.60 | $52.40 | +1.55% | 623,324 |
| Mar 7, 2022 | $52.41 | $52.89 | $50.21 | $51.60 | -1.94% | 452,004 |
| Feb 28, 2022 | $54.98 | $55.28 | $52.10 | $52.62 | -5.14% | 652,053 |
| Feb 22, 2022 | $52.72 | $55.68 | $51.17 | $55.47 | +3.88% | 588,259 |
| Feb 14, 2022 | $53.16 | $53.93 | $51.95 | $53.40 | -0.06% | 420,987 |
| Feb 7, 2022 | $52.51 | $54.37 | $52.39 | $53.43 | +1.77% | 392,941 |
| Jan 31, 2022 | $52.12 | $54.35 | $52.03 | $52.50 | +0.08% | 443,097 |
| Jan 24, 2022 | $52.83 | $54.68 | $51.71 | $52.46 | -1.47% | 577,477 |
| Jan 18, 2022 | $55.71 | $55.85 | $52.90 | $53.24 | -4.49% | 459,233 |
| Jan 10, 2022 | $53.82 | $55.83 | $53.58 | $55.74 | +3.57% | 495,776 |
| Jan 3, 2022 | $54.79 | $55.44 | $53.71 | $53.82 | -1.77% | 376,278 |
| Dec 27, 2021 | $54.28 | $55.00 | $53.78 | $54.79 | +0.48% | 430,849 |
| Dec 20, 2021 | $52.34 | $54.61 | $52.22 | $54.53 | +3.53% | 449,340 |
| Dec 13, 2021 | $51.44 | $52.84 | $49.49 | $52.67 | +1.88% | 662,257 |
| Dec 6, 2021 | $50.08 | $51.99 | $49.93 | $51.70 | +2.36% | 469,616 |
| Nov 29, 2021 | $47.86 | $51.46 | $47.17 | $50.51 | +6.27% | 921,419 |
| Nov 22, 2021 | $51.12 | $51.82 | $46.91 | $47.53 | -7.02% | 547,943 |
| Nov 15, 2021 | $53.54 | $53.68 | $50.62 | $51.12 | -4.36% | 678,619 |
| Nov 8, 2021 | $54.71 | $54.71 | $53.30 | $53.45 | -2.20% | 532,835 |
| Nov 1, 2021 | $53.72 | $54.91 | $53.26 | $54.65 | +1.67% | 536,345 |
| Oct 25, 2021 | $54.11 | $55.99 | $53.26 | $53.75 | -0.65% | 708,656 |
| Oct 18, 2021 | $56.79 | $56.79 | $53.27 | $54.10 | -4.28% | 515,010 |
| Oct 11, 2021 | $54.43 | $56.53 | $54.34 | $56.52 | +4.13% | 347,002 |
| Oct 4, 2021 | $55.65 | $56.16 | $54.06 | $54.28 | -2.44% | 581,094 |
| Sep 27, 2021 | $57.88 | $58.05 | $54.80 | $55.64 | -3.39% | 663,852 |
| Sep 20, 2021 | $56.12 | $58.00 | $55.40 | $57.59 | +1.43% | 420,491 |
| Sep 13, 2021 | $57.00 | $58.28 | $56.30 | $56.78 | +0.14% | 471,539 |
| Sep 7, 2021 | $57.09 | $57.51 | $56.17 | $56.70 | -0.67% | 345,143 |
| Aug 30, 2021 | $56.86 | $58.06 | $56.61 | $57.08 | +0.37% | 478,248 |
| Aug 23, 2021 | $57.29 | $58.11 | $56.37 | $56.87 | -0.28% | 477,809 |
| Aug 16, 2021 | $58.80 | $59.07 | $56.63 | $57.03 | -3.11% | 555,639 |
| Aug 9, 2021 | $57.17 | $58.87 | $56.63 | $58.86 | +2.96% | 649,256 |
| Aug 2, 2021 | $56.76 | $57.49 | $55.90 | $57.17 | +1.06% | 839,528 |
| Jul 26, 2021 | $52.85 | $57.21 | $52.43 | $56.57 | +7.55% | 885,978 |
| Jul 19, 2021 | $52.51 | $53.18 | $52.00 | $52.60 | -1.33% | 561,202 |
| Jul 12, 2021 | $52.57 | $53.65 | $51.92 | $53.31 | +1.37% | 667,184 |
| Jul 6, 2021 | $53.05 | $53.10 | $51.61 | $52.59 | -0.96% | 480,202 |
| Jun 28, 2021 | $52.25 | $53.18 | $51.42 | $53.10 | +1.86% | 630,305 |
| Jun 21, 2021 | $51.58 | $52.16 | $51.01 | $52.13 | +1.76% | 642,420 |
| Jun 14, 2021 | $51.56 | $53.33 | $50.24 | $51.23 | -0.54% | 1,351,930 |
| Jun 7, 2021 | $49.96 | $51.83 | $49.90 | $51.51 | +3.62% | 1,012,168 |
| Jun 1, 2021 | $49.69 | $50.31 | $48.35 | $49.71 | +1.41% | 1,468,061 |
| May 24, 2021 | $49.40 | $49.50 | $47.77 | $49.02 | -0.24% | 825,439 |
| May 17, 2021 | $49.00 | $49.84 | $48.70 | $49.14 | +0.35% | 780,578 |
| May 10, 2021 | $47.39 | $49.04 | $46.81 | $48.97 | +3.97% | 955,225 |
| May 3, 2021 | $47.00 | $48.54 | $46.62 | $47.10 | +0.28% | 1,001,979 |
| Apr 26, 2021 | $50.11 | $50.31 | $46.72 | $46.97 | -5.66% | 1,035,487 |
| Apr 19, 2021 | $47.37 | $50.37 | $47.37 | $49.79 | +5.11% | 885,493 |
| Apr 12, 2021 | $48.28 | $48.36 | $47.27 | $47.37 | -1.62% | 846,773 |
| Apr 5, 2021 | $46.89 | $48.27 | $46.17 | $48.15 | +3.33% | 799,046 |
| Mar 29, 2021 | $46.20 | $46.89 | $45.75 | $46.60 | +0.87% | 620,096 |
| Mar 22, 2021 | $46.19 | $47.65 | $45.92 | $46.20 | -1.22% | 591,646 |
| Mar 15, 2021 | $47.70 | $49.16 | $46.40 | $46.77 | -1.85% | 899,766 |
| Mar 8, 2021 | $46.60 | $48.47 | $45.81 | $47.65 | +2.47% | 955,365 |
| Mar 1, 2021 | $42.40 | $47.09 | $42.40 | $46.50 | +10.16% | 1,137,210 |
| Feb 22, 2021 | $45.15 | $45.26 | $41.53 | $42.21 | -6.59% | 899,816 |
| Feb 16, 2021 | $45.56 | $46.45 | $44.86 | $45.19 | +0.65% | 707,092 |
| Feb 8, 2021 | $45.24 | $45.73 | $44.05 | $44.90 | 0.00% | 539,288 |
| Feb 1, 2021 | $43.78 | $45.63 | $43.46 | $44.90 | +3.12% | 392,807 |
| Jan 25, 2021 | $46.46 | $46.79 | $43.07 | $43.54 | -6.14% | 593,158 |
| Jan 19, 2021 | $47.61 | $47.61 | $45.45 | $46.39 | -1.28% | 573,551 |
| Jan 11, 2021 | $46.42 | $47.97 | $45.69 | $46.99 | +0.17% | 504,037 |
| Jan 4, 2021 | $46.68 | $48.08 | $45.45 | $46.91 | +1.76% | 413,234 |
| Dec 28, 2020 | $45.52 | $47.04 | $45.15 | $46.10 | +1.45% | 200,607 |
| Dec 21, 2020 | $45.68 | $45.68 | $44.34 | $45.44 | -1.73% | 202,762 |
| Dec 14, 2020 | $45.85 | $46.70 | $45.23 | $46.24 | +1.40% | 521,690 |
| Dec 7, 2020 | $46.80 | $46.91 | $45.38 | $45.60 | -2.83% | 637,840 |
| Nov 30, 2020 | $44.89 | $47.51 | $44.49 | $46.93 | +4.13% | 880,953 |
| Nov 23, 2020 | $45.75 | $46.04 | $45.02 | $45.07 | -1.49% | 414,509 |
| Nov 16, 2020 | $46.03 | $46.10 | $45.02 | $45.75 | +1.46% | 607,353 |
| Nov 9, 2020 | $42.99 | $45.10 | $42.27 | $45.09 | +8.00% | 732,527 |
| Nov 2, 2020 | $38.19 | $42.11 | $37.58 | $41.75 | +10.19% | 604,138 |
| Oct 26, 2020 | $41.74 | $42.12 | $36.16 | $37.89 | -9.25% | 588,365 |
| Oct 19, 2020 | $41.27 | $42.28 | $40.07 | $41.75 | +1.71% | 653,139 |
| Oct 12, 2020 | $42.72 | $43.21 | $40.68 | $41.05 | -3.91% | 647,351 |
| Oct 5, 2020 | $41.67 | $43.56 | $41.00 | $42.72 | +3.36% | 506,803 |
| Sep 28, 2020 | $41.00 | $41.64 | $39.37 | $41.33 | +1.47% | 522,650 |
| Sep 21, 2020 | $41.19 | $42.24 | $39.78 | $40.73 | -2.58% | 1,076,037 |
| Sep 14, 2020 | $40.98 | $41.93 | $40.44 | $41.81 | +3.11% | 623,864 |
| Sep 8, 2020 | $41.00 | $41.10 | $39.09 | $40.55 | -1.89% | 529,842 |
| Aug 31, 2020 | $43.67 | $43.67 | $40.42 | $41.33 | -5.36% | 876,832 |
| Aug 24, 2020 | $43.20 | $44.09 | $42.57 | $43.67 | +1.28% | 498,808 |
| Aug 17, 2020 | $43.73 | $44.47 | $41.87 | $43.12 | -0.74% | 726,001 |
| Aug 10, 2020 | $41.99 | $43.96 | $41.63 | $43.44 | +3.68% | 475,498 |
| Aug 3, 2020 | $41.13 | $42.56 | $40.05 | $41.90 | +1.23% | 488,303 |
| Jul 27, 2020 | $41.45 | $42.56 | $40.69 | $41.39 | -0.43% | 336,402 |
| Jul 20, 2020 | $41.28 | $42.54 | $39.86 | $41.57 | +1.05% | 613,375 |
| Jul 13, 2020 | $42.97 | $43.68 | $40.65 | $41.14 | -5.34% | 607,395 |
| Jul 6, 2020 | $44.72 | $45.34 | $42.21 | $43.46 | -1.23% | 560,030 |
| Jun 29, 2020 | $43.26 | $45.29 | $42.63 | $44.00 | +1.83% | 441,845 |
| Jun 22, 2020 | $46.55 | $47.49 | $43.08 | $43.21 | -7.61% | 435,002 |
| Jun 15, 2020 | $43.25 | $47.22 | $42.82 | $46.77 | +5.43% | 799,904 |
| Jun 8, 2020 | $46.75 | $48.81 | $42.12 | $44.36 | -4.31% | 949,422 |
| Jun 1, 2020 | $43.54 | $46.67 | $43.01 | $46.36 | +5.89% | 885,920 |
| May 26, 2020 | $41.09 | $44.10 | $41.00 | $43.78 | +8.69% | 868,256 |
| May 18, 2020 | $40.13 | $41.30 | $39.10 | $40.28 | +3.47% | 813,858 |
| May 11, 2020 | $40.25 | $40.92 | $37.75 | $38.93 | -3.45% | 1,185,794 |
| May 4, 2020 | $38.76 | $40.53 | $38.41 | $40.32 | +2.70% | 1,118,717 |
| Apr 27, 2020 | $39.33 | $42.64 | $38.90 | $39.26 | +1.24% | 967,398 |
| Apr 20, 2020 | $41.26 | $41.66 | $38.72 | $38.78 | -7.11% | 1,167,076 |
| Apr 13, 2020 | $43.13 | $43.95 | $40.89 | $41.75 | -3.18% | 1,103,572 |
| Apr 6, 2020 | $39.50 | $43.80 | $38.91 | $43.12 | +12.06% | 697,550 |
| Mar 30, 2020 | $39.40 | $41.74 | $37.73 | $38.48 | -0.88% | 668,840 |
| Mar 23, 2020 | $40.68 | $42.84 | $38.00 | $38.82 | -5.43% | 983,872 |
| Mar 16, 2020 | $44.57 | $48.12 | $40.46 | $41.05 | -13.67% | 1,098,233 |
| Mar 9, 2020 | $51.98 | $52.50 | $43.03 | $47.55 | -11.91% | 1,477,286 |
| Mar 2, 2020 | $55.46 | $57.73 | $53.73 | $53.98 | -2.79% | 840,591 |
| Feb 24, 2020 | $62.30 | $62.34 | $54.68 | $55.53 | -13.36% | 956,213 |
| Feb 18, 2020 | $64.46 | $64.83 | $61.76 | $64.09 | -0.57% | 581,000 |
| Feb 10, 2020 | $64.11 | $65.49 | $63.56 | $64.46 | +0.59% | 603,606 |
| Feb 3, 2020 | $61.39 | $64.32 | $61.17 | $64.08 | +5.14% | 695,299 |
| Jan 27, 2020 | $61.76 | $62.20 | $60.26 | $60.95 | -2.82% | 428,444 |
| Jan 21, 2020 | $61.80 | $64.09 | $61.73 | $62.72 | +1.24% | 533,477 |
| Jan 13, 2020 | $60.61 | $62.18 | $60.29 | $61.95 | +2.30% | 630,547 |
| Jan 6, 2020 | $61.50 | $61.84 | $60.44 | $60.56 | -1.32% | 398,014 |
| Dec 30, 2019 | $60.83 | $61.55 | $60.42 | $61.37 | +0.69% | 388,540 |
| Dec 23, 2019 | $62.32 | $62.32 | $60.28 | $60.95 | -1.30% | 229,899 |
| Dec 16, 2019 | $60.74 | $62.09 | $59.99 | $61.75 | +1.95% | 429,977 |
| Dec 9, 2019 | $57.44 | $60.90 | $57.44 | $60.57 | +5.36% | 404,628 |
| Dec 2, 2019 | $58.07 | $58.13 | $56.92 | $57.49 | -0.55% | 622,487 |
| Nov 25, 2019 | $57.63 | $58.49 | $57.35 | $57.81 | +0.17% | 517,507 |
| Nov 18, 2019 | $59.00 | $59.15 | $57.27 | $57.71 | -2.00% | 560,877 |
| Nov 11, 2019 | $57.80 | $59.35 | $57.30 | $58.89 | +1.74% | 428,589 |
| Nov 4, 2019 | $57.48 | $58.07 | $56.53 | $57.88 | +1.30% | 484,309 |
| Oct 28, 2019 | $56.20 | $57.49 | $54.14 | $57.14 | +2.13% | 1,108,275 |
| Oct 21, 2019 | $57.42 | $58.39 | $55.92 | $55.95 | -2.97% | 928,286 |
| Oct 14, 2019 | $62.23 | $62.63 | $56.96 | $57.66 | -6.94% | 1,440,017 |
| Oct 7, 2019 | $61.92 | $62.93 | $60.22 | $61.96 | +0.18% | 534,124 |
| Sep 30, 2019 | $60.44 | $61.89 | $59.06 | $61.85 | +2.15% | 410,588 |
| Sep 23, 2019 | $62.89 | $62.96 | $60.51 | $60.55 | -3.43% | 407,766 |
| Sep 16, 2019 | $61.27 | $63.08 | $59.90 | $62.70 | +2.79% | 720,254 |
| Sep 9, 2019 | $61.18 | $62.60 | $60.49 | $61.00 | -0.47% | 536,899 |
| Sep 3, 2019 | $59.04 | $61.73 | $58.25 | $61.29 | +3.88% | 251,337 |
| Aug 26, 2019 | $57.78 | $59.38 | $57.71 | $59.00 | +2.91% | 379,031 |
| Aug 19, 2019 | $59.42 | $59.45 | $57.29 | $57.33 | -2.86% | 378,577 |
| Aug 12, 2019 | $59.88 | $59.88 | $57.04 | $59.02 | -2.25% | 256,942 |
| Aug 5, 2019 | $60.29 | $60.84 | $58.20 | $60.38 | -0.49% | 413,139 |
| Jul 29, 2019 | $60.61 | $62.43 | $59.52 | $60.68 | +0.63% | 313,630 |
| Jul 22, 2019 | $61.44 | $61.82 | $59.36 | $60.30 | -1.98% | 332,600 |
| Jul 15, 2019 | $62.48 | $62.99 | $60.66 | $61.52 | -0.89% | 212,222 |
| Jul 8, 2019 | $63.10 | $63.43 | $61.02 | $62.07 | -1.44% | 447,219 |
| Jul 1, 2019 | $62.29 | $63.31 | $62.10 | $62.98 | +1.35% | 154,426 |
| Jun 24, 2019 | $62.96 | $63.64 | $61.74 | $62.14 | -0.77% | 193,541 |
| Jun 17, 2019 | $64.15 | $64.90 | $62.41 | $62.62 | -2.43% | 276,051 |
| Jun 10, 2019 | $63.55 | $65.58 | $63.49 | $64.18 | +1.76% | 255,561 |
| Jun 3, 2019 | $62.55 | $65.37 | $62.03 | $63.07 | +1.24% | 229,239 |
| May 28, 2019 | $64.05 | $64.29 | $61.09 | $62.30 | -1.58% | 257,019 |
| May 20, 2019 | $62.32 | $64.92 | $62.11 | $63.30 | +0.91% | 363,771 |
| May 13, 2019 | $61.53 | $64.34 | $61.02 | $62.73 | +0.18% | 325,753 |
| May 6, 2019 | $64.10 | $65.03 | $61.33 | $62.62 | -3.53% | 373,774 |
| Apr 29, 2019 | $63.65 | $65.06 | $63.65 | $64.91 | +2.54% | 471,127 |
| Apr 22, 2019 | $64.30 | $64.88 | $62.50 | $63.30 | -2.07% | 457,121 |
| Apr 15, 2019 | $65.70 | $66.17 | $64.50 | $64.64 | -1.84% | 223,029 |
| Apr 8, 2019 | $67.86 | $69.00 | $65.62 | $65.85 | -3.19% | 341,830 |
| Apr 1, 2019 | $66.74 | $68.26 | $65.49 | $68.02 | +3.06% | 402,974 |
| Mar 25, 2019 | $63.19 | $66.19 | $62.95 | $66.00 | +4.76% | 559,209 |
| Mar 18, 2019 | $62.35 | $66.24 | $62.26 | $63.00 | +1.45% | 495,463 |
| Mar 11, 2019 | $59.88 | $62.50 | $59.39 | $62.10 | +4.30% | 389,046 |
| Mar 4, 2019 | $60.40 | $60.60 | $57.89 | $59.54 | -1.23% | 308,987 |
| Feb 25, 2019 | $61.63 | $62.56 | $59.72 | $60.28 | -1.50% | 482,056 |
| Feb 19, 2019 | $60.87 | $62.36 | $60.21 | $61.20 | -0.15% | 489,884 |
| Feb 11, 2019 | $62.31 | $62.82 | $59.80 | $61.29 | -2.28% | 408,431 |
| Feb 4, 2019 | $62.16 | $64.07 | $62.16 | $62.72 | +0.43% | 310,343 |
| Jan 28, 2019 | $63.07 | $63.66 | $60.86 | $62.45 | -2.21% | 437,298 |
| Jan 22, 2019 | $64.00 | $64.91 | $63.29 | $63.86 | -1.44% | 228,938 |
| Jan 14, 2019 | $66.57 | $66.89 | $64.19 | $64.79 | -1.62% | 493,415 |
| Jan 7, 2019 | $63.54 | $66.45 | $63.05 | $65.86 | +3.73% | 357,229 |
| Dec 31, 2018 | $60.90 | $63.75 | $60.19 | $63.49 | +4.54% | 179,172 |
| Dec 24, 2018 | $58.38 | $61.24 | $58.38 | $60.73 | +2.86% | 159,960 |
| Dec 17, 2018 | $60.25 | $61.35 | $58.30 | $59.04 | -2.01% | 376,512 |
| Dec 10, 2018 | $60.00 | $61.15 | $57.74 | $60.25 | +0.52% | 400,095 |
| Dec 3, 2018 | $61.40 | $62.10 | $58.16 | $59.94 | -0.91% | 455,422 |
| Nov 26, 2018 | $60.32 | $63.35 | $59.26 | $60.49 | -1.42% | 630,632 |
| Nov 19, 2018 | $60.99 | $62.49 | $59.22 | $61.36 | +0.34% | 390,202 |
| Nov 12, 2018 | $60.66 | $62.14 | $58.51 | $61.15 | -0.49% | 547,661 |
| Nov 5, 2018 | $60.00 | $65.17 | $57.83 | $61.45 | +2.69% | 820,439 |
| Oct 29, 2018 | $60.30 | $60.30 | $56.19 | $59.84 | +0.18% | 765,193 |
| Oct 22, 2018 | $61.12 | $61.53 | $58.49 | $59.73 | -2.31% | 684,947 |
| Oct 15, 2018 | $61.19 | $64.07 | $60.43 | $61.14 | +0.43% | 401,487 |
| Oct 8, 2018 | $62.99 | $63.37 | $60.28 | $60.88 | -2.98% | 467,697 |
| Oct 1, 2018 | $61.58 | $63.95 | $60.94 | $62.75 | +2.47% | 648,281 |
| Sep 24, 2018 | $60.38 | $61.52 | $59.50 | $61.24 | +0.77% | 273,333 |
| Sep 17, 2018 | $60.01 | $61.40 | $59.47 | $60.77 | +1.57% | 487,870 |
| Sep 10, 2018 | $59.88 | $60.85 | $58.13 | $59.83 | +1.34% | 474,890 |
| Sep 4, 2018 | $60.06 | $60.06 | $57.83 | $59.04 | -2.28% | 274,105 |
| Aug 27, 2018 | $61.24 | $63.17 | $58.44 | $60.42 | -1.37% | 613,405 |
| Aug 20, 2018 | $62.32 | $63.29 | $60.73 | $61.26 | -2.03% | 351,499 |
| Aug 13, 2018 | $60.04 | $63.02 | $58.79 | $62.53 | +4.25% | 581,982 |
| Aug 6, 2018 | $62.18 | $63.31 | $59.00 | $59.98 | -3.99% | 673,188 |
| Jul 30, 2018 | $62.26 | $63.10 | $61.39 | $62.47 | +0.43% | 282,997 |
| Jul 23, 2018 | $60.55 | $65.00 | $59.94 | $62.20 | +1.75% | 409,768 |
| Jul 16, 2018 | $60.92 | $62.39 | $60.59 | $61.13 | +0.05% | 504,913 |
| Jul 9, 2018 | $60.94 | $62.25 | $58.78 | $61.10 | +0.02% | 594,893 |
| Jul 2, 2018 | $56.24 | $61.44 | $54.91 | $61.09 | +8.26% | 620,770 |
| Jun 25, 2018 | $57.63 | $58.51 | $55.45 | $56.43 | -2.27% | 645,933 |
| Jun 18, 2018 | $56.27 | $57.98 | $54.53 | $57.74 | +0.21% | 705,818 |
| Jun 11, 2018 | $59.01 | $59.66 | $56.50 | $57.62 | -2.29% | 604,188 |
| Jun 4, 2018 | $59.48 | $60.18 | $57.41 | $58.97 | +0.29% | 579,853 |
| May 29, 2018 | $58.00 | $59.40 | $57.01 | $58.80 | +0.58% | 511,879 |
| May 21, 2018 | $59.35 | $59.93 | $57.80 | $58.46 | -0.02% | 564,254 |
| May 14, 2018 | $61.51 | $61.94 | $57.74 | $58.47 | -4.32% | 788,854 |
| May 7, 2018 | $61.43 | $61.43 | $59.02 | $61.11 | -0.68% | 647,523 |
| Apr 30, 2018 | $65.30 | $65.90 | $60.94 | $61.53 | -5.76% | 837,221 |
| Apr 23, 2018 | $65.44 | $66.79 | $63.60 | $65.29 | -0.73% | 295,178 |
| Apr 16, 2018 | $68.17 | $69.48 | $65.18 | $65.77 | -3.53% | 496,029 |
| Apr 9, 2018 | $66.26 | $69.12 | $64.81 | $68.18 | +3.13% | 572,204 |
| Apr 2, 2018 | $66.08 | $67.11 | $64.26 | $66.11 | -0.48% | 312,300 |
| Mar 26, 2018 | $66.02 | $67.72 | $63.90 | $66.43 | +1.40% | 336,818 |
| Mar 19, 2018 | $66.52 | $68.10 | $64.04 | $65.51 | -1.65% | 525,302 |
| Mar 12, 2018 | $68.91 | $70.31 | $66.17 | $66.61 | -3.67% | 406,773 |
| Mar 5, 2018 | $68.53 | $70.43 | $67.46 | $69.15 | +0.86% | 388,989 |
| Feb 26, 2018 | $69.66 | $70.55 | $66.78 | $68.56 | -2.09% | 459,855 |
| Feb 20, 2018 | $72.62 | $76.24 | $69.94 | $70.02 | -4.16% | 308,228 |
| Feb 12, 2018 | $72.81 | $73.69 | $70.88 | $73.06 | +0.91% | 280,582 |
| Feb 5, 2018 | $76.48 | $78.09 | $70.49 | $72.40 | -6.08% | 450,106 |
| Jan 29, 2018 | $78.93 | $79.42 | $75.55 | $77.09 | -2.38% | 273,465 |
| Jan 22, 2018 | $75.13 | $79.41 | $74.77 | $78.97 | +5.31% | 377,013 |
| Jan 16, 2018 | $71.85 | $75.29 | $71.85 | $74.99 | +4.65% | 375,230 |
| Jan 8, 2018 | $70.96 | $72.12 | $69.30 | $71.66 | +1.16% | 346,732 |
| Jan 2, 2018 | $70.13 | $71.75 | $69.85 | $70.84 | +1.75% | 221,109 |
| Dec 26, 2017 | $68.14 | $69.74 | $66.58 | $69.62 | +2.44% | 232,448 |
| Dec 18, 2017 | $69.68 | $71.84 | $67.40 | $67.96 | -1.91% | 380,720 |
| Dec 11, 2017 | $68.19 | $72.76 | $67.73 | $69.28 | +1.63% | 614,740 |
| Dec 4, 2017 | $68.45 | $70.31 | $67.38 | $68.17 | -0.29% | 362,380 |
| Nov 27, 2017 | $69.50 | $70.11 | $67.68 | $68.37 | -1.77% | 427,446 |
| Nov 20, 2017 | $67.12 | $69.76 | $66.85 | $69.60 | +2.99% | 226,779 |
| Nov 13, 2017 | $68.28 | $68.98 | $65.93 | $67.58 | -1.67% | 361,191 |
| Nov 6, 2017 | $67.52 | $69.33 | $66.95 | $68.73 | +2.51% | 465,156 |
| Oct 30, 2017 | $69.98 | $70.08 | $65.91 | $67.05 | -4.05% | 408,038 |
| Oct 23, 2017 | $71.27 | $71.74 | $69.10 | $69.88 | -2.18% | 476,276 |
| Oct 16, 2017 | $72.06 | $72.41 | $69.98 | $71.44 | -1.01% | 634,884 |
| Oct 9, 2017 | $73.93 | $74.04 | $71.98 | $72.17 | -2.46% | 529,035 |
| Oct 2, 2017 | $77.25 | $78.00 | $73.96 | $73.99 | -4.07% | 370,165 |
| Sep 25, 2017 | $77.77 | $78.03 | $74.64 | $77.13 | -1.05% | 340,423 |
| Sep 18, 2017 | $78.83 | $79.24 | $76.48 | $77.95 | -0.97% | 319,145 |
| Sep 11, 2017 | $81.38 | $83.41 | $77.67 | $78.71 | -3.14% | 332,123 |
| Sep 5, 2017 | $81.84 | $82.58 | $79.20 | $81.26 | -0.94% | 328,112 |
| Aug 28, 2017 | $85.11 | $85.76 | $81.23 | $82.03 | -3.49% | 357,067 |
| Aug 21, 2017 | $84.46 | $86.51 | $83.74 | $85.00 | +0.94% | 260,233 |
| Aug 14, 2017 | $83.08 | $85.05 | $82.50 | $84.21 | +2.07% | 274,707 |
| Aug 7, 2017 | $82.25 | $83.64 | $79.57 | $82.50 | +0.22% | 357,600 |
| Jul 31, 2017 | $86.58 | $86.58 | $81.66 | $82.32 | -4.77% | 398,616 |
| Jul 24, 2017 | $86.72 | $90.00 | $85.00 | $86.44 | -4.56% | 473,318 |
| Jul 17, 2017 | $89.10 | $91.85 | $88.92 | $90.57 | +1.51% | 284,564 |
| Jul 10, 2017 | $84.34 | $89.67 | $84.03 | $89.22 | +6.08% | 328,196 |
| Jul 3, 2017 | $84.90 | $85.80 | $82.77 | $84.11 | -0.66% | 273,145 |
| Jun 26, 2017 | $85.22 | $85.49 | $82.70 | $84.67 | +0.70% | 360,046 |
| Jun 19, 2017 | $84.05 | $85.35 | $83.30 | $84.08 | +0.71% | 397,739 |
| Jun 12, 2017 | $83.94 | $85.03 | $80.39 | $83.49 | -0.67% | 527,029 |
| Jun 5, 2017 | $81.29 | $85.47 | $81.29 | $84.05 | +2.98% | 488,754 |
| May 30, 2017 | $80.73 | $81.97 | $79.08 | $81.62 | +1.00% | 411,130 |
| May 22, 2017 | $77.83 | $82.11 | $77.12 | $80.81 | +4.41% | 476,979 |
| May 15, 2017 | $77.20 | $80.00 | $75.56 | $77.40 | +0.81% | 552,392 |
| May 8, 2017 | $73.49 | $76.96 | $72.23 | $76.78 | +4.16% | 370,687 |
| May 1, 2017 | $72.66 | $73.93 | $72.00 | $73.71 | +1.38% | 409,442 |
| Apr 24, 2017 | $73.30 | $74.59 | $71.11 | $72.71 | -0.62% | 692,849 |
| Apr 17, 2017 | $73.41 | $74.51 | $72.05 | $73.16 | +0.25% | 335,993 |
| Apr 10, 2017 | $73.18 | $74.02 | $72.51 | $72.98 | -0.53% | 287,112 |
| Apr 3, 2017 | $71.53 | $73.42 | $70.14 | $73.37 | +2.33% | 641,202 |
| Mar 27, 2017 | $72.95 | $74.28 | $71.67 | $71.70 | -2.20% | 467,975 |
| Mar 20, 2017 | $70.89 | $73.61 | $70.50 | $73.31 | +3.82% | 621,695 |
| Mar 13, 2017 | $68.49 | $71.00 | $66.88 | $70.61 | +3.56% | 595,569 |
| Mar 6, 2017 | $67.86 | $68.79 | $66.70 | $68.18 | +0.60% | 558,850 |
| Feb 27, 2017 | $65.12 | $68.19 | $64.50 | $67.77 | +4.44% | 757,439 |
| Feb 21, 2017 | $63.84 | $66.81 | $63.29 | $64.89 | +1.58% | 392,635 |
| Feb 13, 2017 | $64.02 | $64.46 | $63.27 | $63.88 | -0.27% | 373,504 |
| Feb 6, 2017 | $63.87 | $65.58 | $62.41 | $64.05 | -0.03% | 474,253 |
| Jan 30, 2017 | $62.15 | $64.35 | $61.88 | $64.07 | +2.66% | 418,906 |
| Jan 23, 2017 | $61.01 | $64.20 | $60.76 | $62.41 | +2.43% | 581,547 |
| Jan 17, 2017 | $60.73 | $61.34 | $59.44 | $60.93 | +0.64% | 422,040 |
| Jan 9, 2017 | $63.39 | $63.85 | $59.54 | $60.54 | -4.44% | 946,725 |
| Jan 3, 2017 | $64.24 | $64.94 | $62.12 | $63.35 | -0.30% | 417,216 |
| Dec 27, 2016 | $62.85 | $64.87 | $62.51 | $63.54 | +0.65% | 245,597 |
| Dec 19, 2016 | $63.86 | $64.20 | $61.00 | $63.13 | -1.53% | 415,854 |
| Dec 12, 2016 | $65.07 | $66.63 | $63.83 | $64.11 | -1.46% | 470,697 |
| Dec 5, 2016 | $63.17 | $65.30 | $61.25 | $65.06 | +4.16% | 1,110,073 |
| Nov 28, 2016 | $63.08 | $64.17 | $61.60 | $62.46 | -1.06% | 619,218 |
| Nov 21, 2016 | $64.62 | $65.72 | $62.81 | $63.13 | -2.03% | 387,865 |
| Nov 14, 2016 | $63.38 | $65.79 | $63.35 | $64.44 | – | 604,044 |
Seasonality
KOF 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% | 0.1% | 0.1% | 2.5% | 2.3% | -0.5% | 1.7% | -0.7% | -1.9% | -1.7% | 4.6% | 4.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 10.1% | 6.6% | -12.2% | 5.2% | 5.9% | -1.2% | 3.0% | 2.7% | -2.8% | 8.1% | ||
| 2025 | 0.8% | 13.6% | 2.4% | 4.1% | 0.9% | 1.8% | -13.2% | 2.3% | -2.2% | 3.4% | 2.0% | 8.0% |
| 2024 | 0.3% | 2.2% | 0.2% | 3.0% | -5.5% | -8.3% | 6.4% | -6.8% | 5.3% | -5.2% | -4.5% | -1.3% |
| 2023 | 12.2% | -5.5% | 11.7% | 4.9% | 0.0% | 0.6% | 1.2% | 0.5% | -7.4% | -1.1% | 11.4% | 11.8% |
| 2022 | -3.6% | 4.2% | -0.2% | 1.9% | 9.2% | -7.3% | 9.0% | 1.7% | -4.6% | 9.9% | 8.8% | -0.6% |
| 2021 | -5.6% | -3.1% | 9.5% | 4.4% | 4.4% | 8.0% | 6.9% | 2.4% | -2.8% | -2.3% | -8.6% | 11.5% |
| 2020 | 0.5% | -8.9% | -27.6% | 2.7% | 8.6% | 0.2% | -5.6% | 1.0% | -2.6% | -4.2% | 19.6% | 1.7% |
| 2019 | 2.2% | -2.9% | 9.3% | -2.8% | -1.7% | -0.3% | -1.3% | -3.8% | 2.7% | -7.8% | 5.1% | 4.9% |
| 2018 | 9.5% | -11.5% | -1.5% | -1.2% | -9.7% | -3.5% | 10.7% | -3.3% | 1.4% | -6.9% | 6.1% | 0.6% |
| 2017 | -2.4% | 5.8% | 9.2% | 2.7% | 10.6% | 5.3% | 0.4% | -3.7% | -5.7% | -11.3% | 1.3% | 1.7% |