Royal Caribbean Cruises Ltd (RCL) stock
RCLNYSEWater TransportationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 11/3035% above fair value
$307.18−3.36 (-1.08%)
Close on Oct 30, 2026Market cap $82.16BP/E 19.0Yield 1.14%
Price history
Royal Caribbean Cruises share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$307.18
-1.08% on the day
52-week range
$222.22 – $356.39
-13.8% from the high
Change over 52 weeks
+8.0%
From $284.53 on Oct 30, 2025
Average volume
2.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $278.19 | $313.68 | $277.36 | $307.18 | +11.10% | 14,429,385 |
| Oct 19, 2026 | $277.68 | $296.95 | $274.20 | $276.48 | -0.43% | 8,900,263 |
| Oct 12, 2026 | $278.03 | $286.75 | $272.50 | $277.68 | -1.62% | 8,023,121 |
| Oct 5, 2026 | $277.03 | $289.17 | $269.69 | $282.26 | +1.63% | 11,359,082 |
| Sep 28, 2026 | $246.00 | $279.50 | $240.20 | $277.74 | +14.44% | 18,215,803 |
| Sep 21, 2026 | $250.50 | $261.66 | $222.22 | $242.70 | -1.27% | 26,386,159 |
| Sep 14, 2026 | $256.00 | $258.20 | $245.06 | $245.81 | -5.51% | 11,368,147 |
| Sep 8, 2026 | $263.00 | $270.83 | $256.71 | $260.14 | -1.90% | 8,964,598 |
| Aug 31, 2026 | $277.00 | $278.61 | $262.04 | $265.19 | -5.09% | 10,353,053 |
| Aug 24, 2026 | $295.90 | $298.86 | $279.41 | $279.41 | -4.31% | 6,404,758 |
| Aug 17, 2026 | $302.66 | $305.22 | $284.25 | $292.00 | -4.26% | 8,012,852 |
| Aug 10, 2026 | $315.00 | $317.00 | $302.99 | $305.00 | -4.69% | 7,905,269 |
| Aug 3, 2026 | $327.70 | $334.00 | $318.21 | $320.00 | +0.53% | 7,402,419 |
| Jul 27, 2026 | $301.01 | $328.87 | $289.21 | $318.30 | +8.43% | 14,369,418 |
| Jul 20, 2026 | $289.09 | $300.34 | $278.64 | $293.54 | +2.29% | 13,723,389 |
| Jul 13, 2026 | $286.14 | $299.75 | $282.63 | $286.96 | +0.56% | 12,230,153 |
| Jul 6, 2026 | $295.99 | $299.00 | $277.80 | $285.37 | -3.69% | 9,700,636 |
| Jun 29, 2026 | $319.00 | $326.86 | $293.47 | $296.30 | -6.86% | 8,507,654 |
| Jun 22, 2026 | $311.23 | $333.39 | $279.23 | $318.13 | +1.80% | 17,587,084 |
| Jun 15, 2026 | $308.00 | $319.45 | $300.83 | $312.51 | +6.16% | 10,818,666 |
| Jun 8, 2026 | $278.50 | $294.78 | $266.01 | $294.38 | +5.14% | 11,295,989 |
| Jun 1, 2026 | $279.99 | $298.83 | $275.35 | $280.00 | -1.63% | 13,083,087 |
| May 26, 2026 | $260.10 | $288.20 | $258.63 | $284.63 | +11.14% | 14,834,969 |
| May 18, 2026 | $261.49 | $263.96 | $232.10 | $256.10 | -1.61% | 19,530,335 |
| May 11, 2026 | $271.27 | $275.27 | $256.60 | $260.29 | -5.43% | 10,259,003 |
| May 4, 2026 | $261.08 | $288.86 | $256.60 | $275.24 | +3.65% | 14,823,434 |
| Apr 27, 2026 | $262.02 | $281.40 | $250.38 | $265.55 | -0.11% | 16,729,332 |
| Apr 20, 2026 | $279.20 | $284.24 | $258.52 | $265.84 | -6.88% | 10,761,695 |
| Apr 13, 2026 | $271.00 | $295.33 | $265.14 | $285.48 | +3.08% | 14,523,582 |
| Apr 6, 2026 | $272.00 | $304.40 | $262.31 | $276.94 | +1.22% | 11,910,730 |
| Mar 30, 2026 | $263.58 | $285.50 | $260.75 | $273.59 | +4.50% | 8,892,685 |
| Mar 23, 2026 | $276.66 | $284.74 | $260.90 | $261.80 | -0.70% | 11,106,272 |
| Mar 16, 2026 | $280.00 | $286.43 | $260.91 | $263.65 | -3.26% | 13,147,062 |
| Mar 9, 2026 | $268.03 | $293.69 | $256.16 | $272.54 | -1.99% | 14,999,201 |
| Mar 2, 2026 | $291.95 | $306.37 | $265.20 | $278.08 | -10.57% | 16,765,651 |
| Feb 23, 2026 | $314.92 | $321.32 | $300.35 | $310.96 | -1.31% | 13,083,277 |
| Feb 17, 2026 | $324.00 | $330.64 | $307.27 | $315.09 | -1.41% | 7,417,293 |
| Feb 9, 2026 | $345.00 | $356.39 | $319.00 | $319.61 | -8.16% | 11,078,346 |
| Feb 2, 2026 | $326.98 | $348.20 | $321.06 | $348.00 | +7.19% | 9,865,537 |
| Jan 26, 2026 | $287.65 | $351.57 | $286.95 | $324.65 | +13.47% | 19,394,968 |
| Jan 20, 2026 | $267.00 | $288.13 | $264.39 | $286.11 | +3.66% | 9,978,357 |
| Jan 12, 2026 | $306.50 | $309.00 | $273.12 | $276.01 | -11.39% | 10,894,262 |
| Jan 5, 2026 | $281.00 | $314.36 | $276.37 | $311.50 | +9.97% | 11,205,521 |
| Dec 29, 2025 | $285.05 | $285.30 | $277.24 | $283.26 | -0.84% | 4,591,009 |
| Dec 22, 2025 | $295.00 | $304.00 | $284.39 | $285.67 | -2.70% | 5,273,523 |
| Dec 15, 2025 | $280.60 | $300.64 | $280.21 | $293.59 | +5.28% | 15,073,958 |
| Dec 8, 2025 | $256.82 | $282.50 | $245.10 | $278.86 | +8.23% | 14,450,653 |
| Dec 1, 2025 | $262.50 | $269.57 | $256.00 | $257.66 | -3.23% | 10,067,812 |
| Nov 24, 2025 | $264.37 | $272.25 | $249.00 | $266.25 | +0.82% | 12,918,327 |
| Nov 17, 2025 | $251.64 | $267.57 | $244.45 | $264.09 | +4.44% | 10,996,014 |
| Nov 10, 2025 | $259.57 | $270.57 | $246.66 | $252.87 | -1.23% | 9,847,090 |
| Nov 3, 2025 | $285.68 | $287.08 | $251.22 | $256.01 | -10.75% | 11,829,292 |
| Oct 27, 2025 | $321.00 | $321.98 | $275.21 | $286.83 | -9.36% | 20,577,145 |
| Oct 20, 2025 | $302.38 | $322.95 | $301.50 | $316.45 | +5.37% | 6,858,396 |
| Oct 13, 2025 | $308.27 | $318.56 | $296.35 | $300.31 | -1.41% | 8,452,175 |
| Oct 6, 2025 | $314.31 | $318.00 | $303.32 | $304.62 | -3.00% | 7,283,146 |
| Sep 29, 2025 | $337.54 | $339.22 | $311.27 | $314.05 | -3.93% | 9,135,540 |
| Sep 22, 2025 | $326.00 | $340.17 | $319.70 | $326.89 | -0.52% | 7,600,837 |
| Sep 15, 2025 | $338.03 | $339.15 | $316.11 | $328.60 | -2.32% | 12,966,601 |
| Sep 8, 2025 | $354.00 | $360.09 | $331.22 | $336.42 | -4.50% | 9,702,067 |
| Sep 2, 2025 | $355.50 | $362.79 | $348.27 | $352.27 | -3.01% | 5,428,939 |
| Aug 25, 2025 | $344.67 | $366.50 | $341.61 | $363.22 | +5.38% | 10,315,921 |
| Aug 18, 2025 | $314.00 | $345.14 | $313.05 | $344.67 | +9.78% | 12,263,876 |
| Aug 11, 2025 | $300.00 | $318.23 | $297.84 | $313.95 | +4.15% | 8,245,901 |
| Aug 4, 2025 | $317.99 | $319.31 | $300.90 | $301.44 | -4.08% | 8,315,374 |
| Jul 28, 2025 | $351.63 | $354.34 | $303.99 | $314.25 | -10.93% | 16,702,008 |
| Jul 21, 2025 | $347.85 | $355.91 | $338.67 | $352.80 | +0.77% | 8,622,605 |
| Jul 14, 2025 | $338.17 | $352.68 | $333.74 | $350.10 | +3.42% | 8,832,357 |
| Jul 7, 2025 | $335.00 | $342.56 | $325.60 | $338.51 | +1.20% | 11,982,032 |
| Jun 30, 2025 | $309.00 | $334.48 | $306.75 | $334.48 | +8.07% | 10,494,585 |
| Jun 23, 2025 | $268.08 | $310.88 | $260.33 | $309.51 | +13.63% | 24,099,689 |
| Jun 16, 2025 | $262.92 | $273.66 | $261.01 | $272.39 | +5.54% | 8,612,033 |
| Jun 9, 2025 | $277.81 | $279.89 | $255.60 | $258.08 | -6.61% | 10,436,324 |
| Jun 2, 2025 | $254.76 | $276.68 | $253.60 | $276.34 | +7.54% | 9,278,052 |
| May 26, 2025 | $234.00 | $258.82 | $232.60 | $256.97 | +7.02% | 10,821,231 |
| May 19, 2025 | $250.93 | $255.21 | $232.60 | $240.12 | -5.99% | 7,093,377 |
| May 12, 2025 | $245.78 | $255.80 | $239.51 | $255.42 | +9.50% | 9,802,807 |
| May 5, 2025 | $226.63 | $235.36 | $223.00 | $233.26 | +1.44% | 8,085,732 |
| Apr 28, 2025 | $215.00 | $230.22 | $203.85 | $229.95 | +8.48% | 14,056,609 |
| Apr 21, 2025 | $189.52 | $218.06 | $185.50 | $211.97 | +10.01% | 9,489,643 |
| Apr 14, 2025 | $196.84 | $197.74 | $187.58 | $192.69 | +0.35% | 6,998,124 |
| Apr 7, 2025 | $166.70 | $211.25 | $164.01 | $192.01 | +7.91% | 20,801,867 |
| Mar 31, 2025 | $200.01 | $213.14 | $172.00 | $177.93 | -14.28% | 18,579,700 |
| Mar 24, 2025 | $218.94 | $227.56 | $205.87 | $207.58 | -3.67% | 10,179,748 |
| Mar 17, 2025 | $215.50 | $222.13 | $203.07 | $215.49 | +1.64% | 14,522,752 |
| Mar 10, 2025 | $207.60 | $217.10 | $197.02 | $212.02 | -0.93% | 20,532,896 |
| Mar 3, 2025 | $246.67 | $251.44 | $205.13 | $214.00 | -13.04% | 18,037,021 |
| Feb 24, 2025 | $237.88 | $248.65 | $230.55 | $246.10 | +5.05% | 13,631,409 |
| Feb 18, 2025 | $265.00 | $265.63 | $230.82 | $234.26 | -10.96% | 16,482,451 |
| Feb 10, 2025 | $265.89 | $267.15 | $253.17 | $263.09 | -0.51% | 8,288,997 |
| Feb 3, 2025 | $257.66 | $272.45 | $256.76 | $264.43 | -0.81% | 10,080,586 |
| Jan 27, 2025 | $226.56 | $277.08 | $226.56 | $266.60 | +14.86% | 18,222,946 |
| Jan 21, 2025 | $245.00 | $250.11 | $231.95 | $232.10 | -4.02% | 8,652,474 |
| Jan 13, 2025 | $222.95 | $243.48 | $222.94 | $241.81 | +6.55% | 10,296,772 |
| Jan 6, 2025 | $231.00 | $232.59 | $220.45 | $226.95 | -0.87% | 7,973,245 |
| Dec 30, 2024 | $228.37 | $235.71 | $223.66 | $228.94 | -1.62% | 7,566,939 |
| Dec 23, 2024 | $238.00 | $240.71 | $231.00 | $232.71 | -2.40% | 3,844,749 |
| Dec 16, 2024 | $247.50 | $249.71 | $227.90 | $238.43 | -2.75% | 14,881,607 |
| Dec 9, 2024 | $257.95 | $258.70 | $243.11 | $245.17 | -5.01% | 10,417,395 |
| Dec 2, 2024 | $246.86 | $258.21 | $243.68 | $258.09 | +5.75% | 8,706,118 |
| Nov 25, 2024 | $242.33 | $245.91 | $238.11 | $244.06 | +1.06% | 5,939,354 |
| Nov 18, 2024 | $230.99 | $242.20 | $225.30 | $241.49 | +4.32% | 7,812,800 |
| Nov 11, 2024 | $230.00 | $238.10 | $226.20 | $231.49 | +2.76% | 9,187,712 |
| Nov 4, 2024 | $201.27 | $228.08 | $200.02 | $225.27 | +11.49% | 9,899,823 |
| Oct 28, 2024 | $206.00 | $214.12 | $197.25 | $202.06 | +0.57% | 14,497,874 |
| Oct 21, 2024 | $199.09 | $204.22 | $198.25 | $200.91 | +0.49% | 5,864,082 |
| Oct 14, 2024 | $196.25 | $204.37 | $193.72 | $199.94 | +2.17% | 8,598,631 |
| Oct 7, 2024 | $178.55 | $196.07 | $178.34 | $195.69 | +9.06% | 9,135,736 |
| Sep 30, 2024 | $178.21 | $180.11 | $170.24 | $179.44 | +1.07% | 8,047,512 |
| Sep 23, 2024 | $173.70 | $184.41 | $172.66 | $177.54 | +2.01% | 9,763,575 |
| Sep 16, 2024 | $170.00 | $174.48 | $167.86 | $174.05 | +3.63% | 9,426,269 |
| Sep 9, 2024 | $158.32 | $169.63 | $154.08 | $167.96 | +7.29% | 8,991,650 |
| Sep 3, 2024 | $162.39 | $163.74 | $155.20 | $156.55 | -4.90% | 6,423,896 |
| Aug 26, 2024 | $163.09 | $169.47 | $161.10 | $164.62 | +0.94% | 8,259,443 |
| Aug 19, 2024 | $158.40 | $163.47 | $156.21 | $163.08 | +3.35% | 9,045,676 |
| Aug 12, 2024 | $155.75 | $160.61 | $150.33 | $157.80 | +1.32% | 10,267,096 |
| Aug 5, 2024 | $132.73 | $159.08 | $130.08 | $155.75 | +12.17% | 21,104,458 |
| Jul 29, 2024 | $154.80 | $161.86 | $136.83 | $138.85 | -9.58% | 18,489,041 |
| Jul 22, 2024 | $167.24 | $173.37 | $151.93 | $153.56 | -8.75% | 16,495,100 |
| Jul 15, 2024 | $167.00 | $172.64 | $163.06 | $168.29 | +1.14% | 9,423,251 |
| Jul 8, 2024 | $157.88 | $166.66 | $157.60 | $166.40 | +6.14% | 11,164,718 |
| Jul 1, 2024 | $159.75 | $160.00 | $154.47 | $156.78 | -1.66% | 5,977,814 |
| Jun 24, 2024 | $152.79 | $162.50 | $150.77 | $159.43 | +5.50% | 12,572,154 |
| Jun 17, 2024 | $147.32 | $151.53 | $144.55 | $151.12 | +1.76% | 7,083,485 |
| Jun 10, 2024 | $153.53 | $157.58 | $146.03 | $148.50 | -3.93% | 8,795,448 |
| Jun 3, 2024 | $148.25 | $156.93 | $146.67 | $154.57 | +4.67% | 8,560,500 |
| May 28, 2024 | $148.58 | $150.33 | $143.95 | $147.68 | -0.51% | 8,042,515 |
| May 20, 2024 | $143.30 | $150.90 | $143.30 | $148.43 | +4.59% | 12,489,978 |
| May 13, 2024 | $142.00 | $144.34 | $139.20 | $141.92 | +0.62% | 12,260,843 |
| May 6, 2024 | $139.59 | $143.93 | $139.40 | $141.04 | +2.05% | 7,881,888 |
| Apr 29, 2024 | $141.00 | $143.62 | $134.72 | $138.21 | -1.69% | 14,370,683 |
| Apr 22, 2024 | $129.98 | $140.94 | $129.54 | $140.59 | +8.81% | 17,438,931 |
| Apr 15, 2024 | $130.97 | $132.41 | $125.06 | $129.21 | +1.21% | 13,654,110 |
| Apr 8, 2024 | $137.12 | $139.50 | $126.33 | $127.67 | -6.14% | 15,074,335 |
| Apr 1, 2024 | $140.11 | $141.70 | $134.56 | $136.02 | -2.15% | 15,260,402 |
| Mar 25, 2024 | $136.82 | $141.62 | $135.51 | $139.01 | +2.20% | 10,072,008 |
| Mar 18, 2024 | $129.76 | $137.44 | $127.23 | $136.02 | +5.51% | 11,712,845 |
| Mar 11, 2024 | $126.86 | $133.09 | $126.07 | $128.92 | +1.14% | 13,485,546 |
| Mar 4, 2024 | $125.46 | $129.32 | $124.24 | $127.47 | +2.58% | 10,504,040 |
| Feb 26, 2024 | $122.82 | $126.69 | $119.48 | $124.26 | +1.93% | 13,506,345 |
| Feb 20, 2024 | $115.71 | $124.92 | $113.10 | $121.91 | +5.01% | 12,496,439 |
| Feb 12, 2024 | $116.64 | $120.15 | $114.49 | $116.09 | -0.75% | 13,088,612 |
| Feb 5, 2024 | $121.90 | $123.80 | $115.58 | $116.97 | -5.24% | 16,576,031 |
| Jan 29, 2024 | $123.63 | $133.77 | $120.30 | $123.44 | -0.02% | 21,587,698 |
| Jan 22, 2024 | $127.74 | $128.27 | $123.05 | $123.46 | -2.79% | 10,756,941 |
| Jan 16, 2024 | $119.93 | $127.00 | $119.27 | $127.00 | +4.78% | 8,804,313 |
| Jan 8, 2024 | $123.85 | $124.82 | $119.77 | $121.21 | -1.17% | 7,837,020 |
| Jan 2, 2024 | $127.26 | $127.42 | $115.96 | $122.65 | -5.28% | 13,792,193 |
| Dec 26, 2023 | $127.70 | $130.97 | $126.81 | $129.49 | +1.00% | 7,274,475 |
| Dec 18, 2023 | $122.68 | $128.95 | $120.76 | $128.21 | +4.64% | 12,013,897 |
| Dec 11, 2023 | $120.23 | $123.72 | $118.46 | $122.52 | +1.70% | 15,423,396 |
| Dec 4, 2023 | $110.75 | $120.58 | $110.66 | $120.47 | +8.80% | 15,305,855 |
| Nov 27, 2023 | $104.14 | $110.74 | $103.99 | $110.73 | +6.01% | 13,995,595 |
| Nov 20, 2023 | $105.42 | $107.76 | $102.77 | $104.45 | -1.03% | 7,898,726 |
| Nov 13, 2023 | $94.04 | $105.65 | $93.80 | $105.54 | +11.20% | 16,668,757 |
| Nov 6, 2023 | $92.37 | $96.67 | $89.75 | $94.91 | +2.76% | 12,487,169 |
| Oct 30, 2023 | $83.66 | $92.77 | $83.25 | $92.36 | +11.53% | 18,609,226 |
| Oct 23, 2023 | $80.19 | $85.50 | $78.35 | $82.81 | +3.46% | 27,421,363 |
| Oct 16, 2023 | $86.68 | $88.08 | $79.90 | $80.04 | -7.05% | 17,047,914 |
| Oct 9, 2023 | $88.00 | $91.26 | $85.32 | $86.11 | -5.25% | 12,731,657 |
| Oct 2, 2023 | $91.75 | $93.22 | $86.19 | $90.88 | -1.37% | 16,358,579 |
| Sep 25, 2023 | $90.45 | $95.96 | $89.56 | $92.14 | +0.99% | 14,602,347 |
| Sep 18, 2023 | $96.67 | $98.98 | $91.04 | $91.24 | -6.34% | 12,921,421 |
| Sep 11, 2023 | $98.25 | $100.41 | $94.88 | $97.42 | +0.07% | 17,812,294 |
| Sep 5, 2023 | $97.71 | $99.20 | $94.56 | $97.35 | -0.36% | 12,095,573 |
| Aug 28, 2023 | $100.00 | $101.18 | $96.90 | $97.70 | -2.07% | 9,746,391 |
| Aug 21, 2023 | $99.95 | $103.90 | $97.59 | $99.77 | +0.57% | 12,486,517 |
| Aug 14, 2023 | $102.68 | $104.34 | $97.77 | $99.20 | -3.52% | 11,518,571 |
| Aug 7, 2023 | $104.70 | $108.24 | $101.26 | $102.82 | -1.06% | 10,744,233 |
| Jul 31, 2023 | $109.67 | $110.30 | $102.70 | $103.92 | -4.28% | 15,711,766 |
| Jul 24, 2023 | $102.17 | $112.95 | $99.51 | $108.57 | +6.05% | 25,527,905 |
| Jul 17, 2023 | $97.55 | $102.87 | $97.30 | $102.38 | +4.73% | 15,095,526 |
| Jul 10, 2023 | $101.85 | $103.47 | $97.38 | $97.76 | -4.17% | 15,206,117 |
| Jul 3, 2023 | $103.50 | $104.17 | $100.67 | $102.01 | -1.67% | 9,963,692 |
| Jun 26, 2023 | $94.25 | $105.21 | $93.65 | $103.74 | +5.94% | 22,877,544 |
| Jun 20, 2023 | $94.69 | $98.35 | $94.50 | $97.92 | +2.75% | 15,392,890 |
| Jun 12, 2023 | $92.79 | $96.67 | $92.25 | $95.30 | +4.47% | 23,918,290 |
| Jun 5, 2023 | $86.19 | $92.11 | $85.86 | $91.22 | +5.79% | 21,658,510 |
| May 30, 2023 | $79.22 | $86.60 | $78.50 | $86.23 | +9.15% | 16,396,487 |
| May 22, 2023 | $80.00 | $81.16 | $76.31 | $79.00 | -0.75% | 15,037,522 |
| May 15, 2023 | $75.12 | $80.23 | $74.93 | $79.60 | +5.98% | 17,102,055 |
| May 8, 2023 | $76.58 | $78.38 | $73.93 | $75.11 | -0.66% | 17,158,022 |
| May 1, 2023 | $65.52 | $75.99 | $65.10 | $75.61 | +15.56% | 29,477,997 |
| Apr 24, 2023 | $62.82 | $66.05 | $59.37 | $65.43 | +3.82% | 16,920,355 |
| Apr 17, 2023 | $61.82 | $64.80 | $61.16 | $63.02 | +1.73% | 12,314,928 |
| Apr 10, 2023 | $60.72 | $64.36 | $60.55 | $61.95 | +1.09% | 13,200,779 |
| Apr 3, 2023 | $64.25 | $65.30 | $60.71 | $61.28 | -6.16% | 10,732,137 |
| Mar 27, 2023 | $62.30 | $65.65 | $60.10 | $65.30 | +7.31% | 15,558,964 |
| Mar 20, 2023 | $61.98 | $64.29 | $59.53 | $60.85 | -1.66% | 20,473,143 |
| Mar 13, 2023 | $64.82 | $66.67 | $60.24 | $61.88 | -7.45% | 25,236,820 |
| Mar 6, 2023 | $74.08 | $75.83 | $64.94 | $66.86 | -9.67% | 17,935,804 |
| Feb 27, 2023 | $71.50 | $74.39 | $69.68 | $74.02 | +5.49% | 13,858,894 |
| Feb 21, 2023 | $72.00 | $73.60 | $69.10 | $70.17 | -3.92% | 9,969,096 |
| Feb 13, 2023 | $71.74 | $76.00 | $71.59 | $73.03 | +1.94% | 14,320,602 |
| Feb 6, 2023 | $67.79 | $76.30 | $67.49 | $71.64 | +4.68% | 36,551,904 |
| Jan 30, 2023 | $62.90 | $70.18 | $62.55 | $68.44 | +7.26% | 16,323,553 |
| Jan 23, 2023 | $63.32 | $64.72 | $61.84 | $63.81 | +1.30% | 14,381,353 |
| Jan 17, 2023 | $63.55 | $65.26 | $59.94 | $62.99 | -0.77% | 15,921,181 |
| Jan 9, 2023 | $55.86 | $63.53 | $55.09 | $63.48 | +15.44% | 25,861,143 |
| Jan 3, 2023 | $50.54 | $55.14 | $48.68 | $54.99 | +11.25% | 15,133,572 |
| Dec 27, 2022 | $49.46 | $50.33 | $47.91 | $49.43 | -0.72% | 10,422,757 |
| Dec 19, 2022 | $53.50 | $53.61 | $48.35 | $49.79 | -6.78% | 18,553,144 |
| Dec 12, 2022 | $56.00 | $60.16 | $53.02 | $53.41 | -4.98% | 19,482,844 |
| Dec 5, 2022 | $59.60 | $61.56 | $56.05 | $56.21 | -7.11% | 15,961,259 |
| Nov 28, 2022 | $59.12 | $61.78 | $57.98 | $60.51 | +1.39% | 16,412,181 |
| Nov 21, 2022 | $58.61 | $60.31 | $57.16 | $59.68 | +1.69% | 9,469,972 |
| Nov 14, 2022 | $59.17 | $61.37 | $57.05 | $58.69 | +0.36% | 26,953,286 |
| Nov 7, 2022 | $55.29 | $59.47 | $51.73 | $58.48 | +6.91% | 28,359,488 |
| Oct 31, 2022 | $53.44 | $56.45 | $45.80 | $54.70 | +3.85% | 40,430,476 |
| Oct 24, 2022 | $49.21 | $52.95 | $47.74 | $52.67 | +7.05% | 27,958,049 |
| Oct 17, 2022 | $46.00 | $49.35 | $44.76 | $49.20 | +10.29% | 33,549,604 |
| Oct 10, 2022 | $43.45 | $46.50 | $38.84 | $44.61 | +2.32% | 42,374,105 |
| Oct 3, 2022 | $38.43 | $45.50 | $36.92 | $43.60 | +15.04% | 50,766,532 |
| Sep 26, 2022 | $44.90 | $47.75 | $37.72 | $37.90 | -14.68% | 51,685,664 |
| Sep 19, 2022 | $49.96 | $52.42 | $43.27 | $44.42 | -11.93% | 41,398,291 |
| Sep 12, 2022 | $48.13 | $52.11 | $45.45 | $50.44 | +6.77% | 39,152,009 |
| Sep 6, 2022 | $41.91 | $47.63 | $40.19 | $47.24 | +15.22% | 24,622,172 |
| Aug 29, 2022 | $41.40 | $43.99 | $38.80 | $41.00 | -3.07% | 25,292,898 |
| Aug 22, 2022 | $38.33 | $44.93 | $37.72 | $42.30 | +6.68% | 33,300,957 |
| Aug 15, 2022 | $41.90 | $44.41 | $39.02 | $39.65 | -6.42% | 28,597,296 |
| Aug 8, 2022 | $40.45 | $43.93 | $37.29 | $42.37 | +6.81% | 36,013,602 |
| Aug 1, 2022 | $36.77 | $40.96 | $34.51 | $39.67 | +2.48% | 65,048,895 |
| Jul 25, 2022 | $34.90 | $38.75 | $33.00 | $38.71 | +11.01% | 33,615,875 |
| Jul 18, 2022 | $33.94 | $39.09 | $33.94 | $34.87 | +6.44% | 40,364,752 |
| Jul 11, 2022 | $33.97 | $34.07 | $31.09 | $32.76 | -4.88% | 31,372,124 |
| Jul 5, 2022 | $33.97 | $36.70 | $32.64 | $34.44 | -2.41% | 30,273,988 |
| Jun 27, 2022 | $41.74 | $42.81 | $33.00 | $35.29 | -15.49% | 41,345,730 |
| Jun 21, 2022 | $37.82 | $41.80 | $34.86 | $41.76 | +11.96% | 31,240,557 |
| Jun 13, 2022 | $44.17 | $44.22 | $34.10 | $37.30 | -18.47% | 44,887,160 |
| Jun 6, 2022 | $57.01 | $57.47 | $45.62 | $45.75 | -18.78% | 27,980,849 |
| May 31, 2022 | $57.78 | $59.13 | $54.55 | $56.33 | -3.20% | 14,619,289 |
| May 23, 2022 | $55.41 | $58.21 | $48.90 | $58.19 | +5.02% | 24,871,835 |
| May 16, 2022 | $61.56 | $64.46 | $53.58 | $55.41 | -10.09% | 19,703,618 |
| May 9, 2022 | $68.73 | $68.73 | $56.15 | $61.63 | -11.77% | 25,434,687 |
| May 2, 2022 | $77.77 | $79.29 | $69.75 | $69.85 | -10.14% | 17,528,338 |
| Apr 25, 2022 | $80.07 | $82.47 | $77.12 | $77.73 | -4.88% | 12,278,405 |
| Apr 18, 2022 | $81.97 | $87.68 | $80.99 | $81.72 | -1.04% | 12,094,157 |
| Apr 11, 2022 | $77.00 | $84.89 | $76.53 | $82.58 | +6.06% | 8,538,643 |
| Apr 4, 2022 | $83.22 | $87.62 | $76.79 | $77.86 | -6.93% | 14,115,861 |
| Mar 28, 2022 | $77.29 | $85.40 | $76.90 | $83.66 | +8.73% | 16,799,360 |
| Mar 21, 2022 | $75.30 | $77.80 | $74.25 | $76.94 | +1.00% | 14,806,361 |
| Mar 14, 2022 | $68.12 | $76.85 | $66.50 | $76.18 | +11.33% | 19,666,235 |
| Mar 7, 2022 | $68.31 | $70.97 | $61.45 | $68.43 | -1.68% | 28,355,446 |
| Feb 28, 2022 | $81.87 | $82.20 | $68.21 | $69.60 | -16.91% | 27,813,312 |
| Feb 22, 2022 | $82.29 | $84.77 | $75.55 | $83.76 | +0.08% | 15,881,696 |
| Feb 14, 2022 | $84.41 | $88.80 | $82.57 | $83.69 | -0.32% | 18,509,585 |
| Feb 7, 2022 | $76.72 | $90.55 | $76.72 | $83.96 | +11.09% | 29,858,496 |
| Jan 31, 2022 | $74.25 | $81.96 | $72.75 | $75.58 | +1.42% | 25,091,900 |
| Jan 24, 2022 | $77.12 | $83.93 | $71.91 | $74.52 | -5.78% | 23,536,961 |
| Jan 18, 2022 | $83.00 | $85.15 | $77.55 | $79.09 | -6.01% | 15,679,172 |
| Jan 10, 2022 | $81.67 | $85.32 | $77.19 | $84.15 | +3.86% | 16,480,279 |
| Jan 3, 2022 | $77.57 | $84.00 | $77.47 | $81.02 | +5.36% | 23,499,265 |
| Dec 27, 2021 | $76.78 | $80.05 | $75.55 | $76.90 | -3.31% | 16,756,285 |
| Dec 20, 2021 | $70.15 | $80.57 | $69.66 | $79.53 | +9.83% | 21,031,342 |
| Dec 13, 2021 | $73.89 | $74.10 | $68.17 | $72.41 | -4.09% | 25,775,216 |
| Dec 6, 2021 | $68.70 | $77.50 | $67.72 | $75.50 | +13.09% | 26,566,198 |
| Nov 29, 2021 | $72.13 | $72.52 | $64.20 | $66.76 | -1.79% | 37,904,936 |
| Nov 22, 2021 | $81.00 | $81.82 | $67.92 | $67.98 | -15.52% | 18,233,600 |
| Nov 15, 2021 | $85.20 | $86.93 | $78.70 | $80.47 | -4.85% | 15,671,544 |
| Nov 8, 2021 | $97.34 | $98.27 | $83.47 | $84.57 | -12.52% | 18,065,122 |
| Nov 1, 2021 | $84.43 | $98.05 | $83.95 | $96.67 | +14.50% | 20,368,179 |
| Oct 25, 2021 | $84.58 | $86.75 | $82.52 | $84.43 | -0.24% | 11,388,292 |
| Oct 18, 2021 | $86.19 | $86.62 | $82.86 | $84.63 | -1.96% | 11,816,816 |
| Oct 11, 2021 | $87.51 | $89.24 | $86.27 | $86.32 | -1.61% | 13,346,756 |
| Oct 4, 2021 | $92.03 | $93.19 | $87.59 | $87.73 | -4.98% | 13,535,493 |
| Sep 27, 2021 | $91.96 | $95.23 | $88.27 | $92.33 | +1.81% | 21,854,680 |
| Sep 20, 2021 | $81.69 | $91.32 | $80.75 | $90.69 | +8.23% | 22,328,407 |
| Sep 13, 2021 | $82.35 | $84.92 | $80.13 | $83.79 | +2.73% | 16,466,940 |
| Sep 7, 2021 | $78.00 | $83.29 | $77.42 | $81.56 | +2.68% | 12,530,357 |
| Aug 30, 2021 | $83.71 | $83.95 | $78.69 | $79.43 | -4.60% | 18,540,855 |
| Aug 23, 2021 | $79.17 | $84.23 | $78.85 | $83.26 | +6.46% | 20,099,697 |
| Aug 16, 2021 | $77.96 | $78.74 | $73.51 | $78.21 | -0.86% | 18,670,294 |
| Aug 9, 2021 | $78.27 | $82.00 | $75.79 | $78.89 | -0.04% | 16,968,243 |
| Aug 2, 2021 | $76.97 | $79.33 | $70.74 | $78.92 | +2.67% | 29,924,617 |
| Jul 26, 2021 | $77.43 | $82.12 | $76.41 | $76.87 | -1.09% | 20,871,650 |
| Jul 19, 2021 | $68.93 | $79.16 | $66.90 | $77.72 | +7.36% | 34,938,370 |
| Jul 12, 2021 | $81.23 | $81.99 | $72.02 | $72.39 | -12.07% | 21,013,119 |
| Jul 6, 2021 | $87.50 | $87.82 | $77.12 | $82.33 | -4.31% | 17,369,137 |
| Jun 28, 2021 | $88.00 | $88.36 | $82.43 | $86.04 | -3.56% | 23,573,603 |
| Jun 21, 2021 | $86.21 | $89.89 | $84.52 | $89.22 | +4.18% | 16,815,870 |
| Jun 14, 2021 | $90.00 | $90.36 | $84.50 | $85.64 | -4.94% | 16,385,022 |
| Jun 7, 2021 | $94.62 | $96.17 | $88.14 | $90.09 | -4.23% | 16,857,494 |
| Jun 1, 2021 | $94.95 | $97.72 | $93.30 | $94.07 | +0.86% | 13,651,084 |
| May 24, 2021 | $83.47 | $95.13 | $82.25 | $93.27 | +12.62% | 26,350,487 |
| May 17, 2021 | $84.02 | $87.27 | $81.56 | $82.82 | -1.72% | 15,523,025 |
| May 10, 2021 | $83.90 | $84.86 | $76.13 | $84.27 | -0.02% | 19,100,584 |
| May 3, 2021 | $87.46 | $88.69 | $79.02 | $84.29 | -3.06% | 18,869,878 |
| Apr 26, 2021 | $87.40 | $92.45 | $83.81 | $86.95 | +1.33% | 16,585,839 |
| Apr 19, 2021 | $85.12 | $86.55 | $79.03 | $85.81 | +0.49% | 15,952,702 |
| Apr 12, 2021 | $89.03 | $89.03 | $83.60 | $85.39 | -5.00% | 15,721,111 |
| Apr 5, 2021 | $89.44 | $95.30 | $87.43 | $89.88 | +3.70% | 21,016,584 |
| Mar 29, 2021 | $84.65 | $87.82 | $81.60 | $86.67 | +2.50% | 10,839,082 |
| Mar 22, 2021 | $89.46 | $90.26 | $78.86 | $84.56 | -6.79% | 26,768,400 |
| Mar 15, 2021 | $92.25 | $96.90 | $86.53 | $90.72 | +0.55% | 27,530,747 |
| Mar 8, 2021 | $87.99 | $92.09 | $85.24 | $90.22 | +4.29% | 22,831,132 |
| Mar 1, 2021 | $92.78 | $97.36 | $80.55 | $86.51 | -7.25% | 58,838,275 |
| Feb 22, 2021 | $79.57 | $99.24 | $79.01 | $93.27 | +18.26% | 51,018,737 |
| Feb 16, 2021 | $69.00 | $79.73 | $68.38 | $78.87 | +16.62% | 24,626,964 |
| Feb 8, 2021 | $72.50 | $72.50 | $66.65 | $67.63 | -5.52% | 16,587,702 |
| Feb 1, 2021 | $65.95 | $72.99 | $64.66 | $71.58 | +10.12% | 17,014,795 |
| Jan 25, 2021 | $70.73 | $70.86 | $64.26 | $65.00 | -9.67% | 28,042,920 |
| Jan 19, 2021 | $74.00 | $75.16 | $70.66 | $71.96 | -1.32% | 10,674,559 |
| Jan 11, 2021 | $71.30 | $76.53 | $70.77 | $72.92 | -0.07% | 16,613,369 |
| Jan 4, 2021 | $74.80 | $75.49 | $69.89 | $72.97 | -2.30% | 20,472,762 |
| Dec 28, 2020 | $71.90 | $75.75 | $70.86 | $74.69 | +5.70% | 18,083,735 |
| Dec 21, 2020 | $69.01 | $72.87 | $68.57 | $70.66 | -2.25% | 15,040,594 |
| Dec 14, 2020 | $78.81 | $79.43 | $70.75 | $72.29 | -5.45% | 25,361,830 |
| Dec 7, 2020 | $82.25 | $84.97 | $76.26 | $76.46 | -7.58% | 27,370,212 |
| Nov 30, 2020 | $82.00 | $85.10 | $75.97 | $82.73 | +1.53% | 27,637,522 |
| Nov 23, 2020 | $73.56 | $82.59 | $73.56 | $81.48 | +12.26% | 20,377,631 |
| Nov 16, 2020 | $75.79 | $77.23 | $72.53 | $72.58 | +2.79% | 31,972,603 |
| Nov 9, 2020 | $73.27 | $78.86 | $67.67 | $70.61 | +20.56% | 61,144,066 |
| Nov 2, 2020 | $55.00 | $60.32 | $53.85 | $58.57 | +3.81% | 24,428,525 |
| Oct 26, 2020 | $62.22 | $62.27 | $51.33 | $56.42 | -12.50% | 52,839,053 |
| Oct 19, 2020 | $59.52 | $64.77 | $58.77 | $64.48 | +9.60% | 27,734,836 |
| Oct 12, 2020 | $70.36 | $70.73 | $57.85 | $58.83 | -17.25% | 60,526,676 |
| Oct 5, 2020 | $65.00 | $72.11 | $64.50 | $71.09 | +8.93% | 26,592,841 |
| Sep 28, 2020 | $66.13 | $68.21 | $62.30 | $65.26 | +1.04% | 28,498,245 |
| Sep 21, 2020 | $62.09 | $65.10 | $58.27 | $64.59 | -1.31% | 33,398,834 |
| Sep 14, 2020 | $70.33 | $71.25 | $64.52 | $65.45 | -5.61% | 35,550,809 |
| Sep 8, 2020 | $70.02 | $74.07 | $67.61 | $69.34 | -3.63% | 24,588,206 |
| Aug 31, 2020 | $70.13 | $74.44 | $65.67 | $71.95 | +2.61% | 41,391,094 |
| Aug 24, 2020 | $63.04 | $71.25 | $61.20 | $70.12 | +13.96% | 49,649,151 |
| Aug 17, 2020 | $60.35 | $64.15 | $58.56 | $61.53 | +1.70% | 37,749,553 |
| Aug 10, 2020 | $51.11 | $62.19 | $51.11 | $60.50 | +16.12% | 68,464,465 |
| Aug 3, 2020 | $47.58 | $52.33 | $45.71 | $52.10 | +6.96% | 43,886,500 |
| Jul 27, 2020 | $50.58 | $51.99 | $47.88 | $48.71 | -4.17% | 35,282,726 |
| Jul 20, 2020 | $53.82 | $54.78 | $49.40 | $50.83 | -4.35% | 42,025,018 |
| Jul 13, 2020 | $52.09 | $58.68 | $47.14 | $53.14 | +2.65% | 85,408,820 |
| Jul 6, 2020 | $50.29 | $51.95 | $46.13 | $51.77 | +4.56% | 70,135,874 |
| Jun 29, 2020 | $46.09 | $55.62 | $45.06 | $49.51 | +6.68% | 63,968,920 |
| Jun 22, 2020 | $53.50 | $54.60 | $45.25 | $46.41 | -16.03% | 107,780,470 |
| Jun 15, 2020 | $55.75 | $66.89 | $54.72 | $55.27 | -9.66% | 110,023,060 |
| Jun 8, 2020 | $75.06 | $75.55 | $54.07 | $61.18 | -11.90% | 135,807,070 |
| Jun 1, 2020 | $52.00 | $74.59 | $51.56 | $69.44 | +33.87% | 150,941,140 |
| May 26, 2020 | $47.11 | $55.32 | $46.67 | $51.87 | +20.24% | 99,810,770 |
| May 18, 2020 | $41.20 | $45.40 | $39.71 | $43.14 | +15.19% | 113,198,090 |
| May 11, 2020 | $39.11 | $39.48 | $31.41 | $37.45 | -6.19% | 83,531,867 |
| May 4, 2020 | $37.61 | $42.27 | $36.00 | $39.92 | -2.08% | 93,428,840 |
| Apr 27, 2020 | $36.33 | $48.60 | $35.86 | $40.77 | +14.27% | 112,665,950 |
| Apr 20, 2020 | $35.51 | $37.48 | $33.50 | $35.68 | -4.57% | 76,821,007 |
| Apr 13, 2020 | $36.32 | $39.00 | $33.01 | $37.39 | -7.04% | 138,575,110 |
| Apr 6, 2020 | $26.80 | $45.12 | $25.85 | $40.22 | +64.90% | 159,636,270 |
| Mar 30, 2020 | $32.31 | $35.65 | $22.25 | $24.39 | -29.30% | 131,753,330 |
| Mar 23, 2020 | $24.03 | $49.87 | $22.77 | $34.50 | +44.90% | 147,369,140 |
| Mar 16, 2020 | $29.90 | $35.48 | $19.25 | $23.81 | -26.35% | 107,316,200 |
| Mar 9, 2020 | $56.23 | $56.30 | $28.61 | $32.33 | -50.27% | 129,596,380 |
| Mar 2, 2020 | $81.50 | $81.94 | $60.36 | $65.01 | -19.15% | 58,774,147 |
| Feb 24, 2020 | $99.95 | $101.00 | $70.50 | $80.41 | -24.22% | 47,857,086 |
| Feb 18, 2020 | $112.49 | $112.76 | $105.15 | $106.11 | -6.23% | 11,730,955 |
| Feb 10, 2020 | $110.78 | $118.03 | $109.52 | $113.16 | +1.44% | 15,667,211 |
| Feb 3, 2020 | $116.36 | $122.10 | $110.52 | $111.55 | -4.72% | 16,418,101 |
| Jan 27, 2020 | $118.59 | $123.82 | $115.49 | $117.08 | -7.45% | 15,744,659 |
| Jan 21, 2020 | $133.20 | $133.35 | $123.47 | $126.51 | -6.32% | 10,019,496 |
| Jan 13, 2020 | $133.21 | $135.32 | $132.02 | $135.05 | +1.40% | 4,936,886 |
| Jan 6, 2020 | $131.59 | $135.06 | $130.02 | $133.19 | -0.22% | 6,236,148 |
| Dec 30, 2019 | $133.72 | $134.80 | $131.81 | $133.49 | +0.12% | 3,862,296 |
| Dec 23, 2019 | $130.95 | $134.60 | $130.81 | $133.33 | +1.72% | 3,762,000 |
| Dec 16, 2019 | $126.59 | $132.49 | $125.28 | $131.08 | +4.33% | 10,937,811 |
| Dec 9, 2019 | $121.35 | $126.84 | $120.01 | $125.64 | +2.92% | 9,277,640 |
| Dec 2, 2019 | $120.16 | $122.49 | $116.89 | $122.07 | +1.71% | 8,825,379 |
| Nov 25, 2019 | $119.80 | $121.31 | $118.57 | $120.02 | +0.75% | 5,725,483 |
| Nov 18, 2019 | $118.00 | $120.10 | $115.52 | $119.13 | +1.05% | 9,594,838 |
| Nov 11, 2019 | $113.47 | $118.22 | $112.83 | $117.89 | +2.93% | 7,383,919 |
| Nov 4, 2019 | $112.21 | $115.82 | $111.08 | $114.53 | +3.01% | 7,873,824 |
| Oct 28, 2019 | $111.51 | $115.75 | $107.16 | $111.18 | -0.17% | 9,622,018 |
| Oct 21, 2019 | $112.00 | $112.95 | $100.00 | $111.37 | +0.17% | 6,521,431 |
| Oct 14, 2019 | $107.00 | $111.65 | $106.89 | $111.18 | +3.36% | 5,973,013 |
| Oct 7, 2019 | $102.81 | $108.48 | $100.47 | $107.57 | +4.12% | 7,223,818 |
| Sep 30, 2019 | $108.00 | $109.34 | $101.68 | $103.31 | -3.48% | 7,464,763 |
| Sep 23, 2019 | $110.96 | $111.63 | $105.15 | $107.03 | -4.16% | 8,587,314 |
| Sep 16, 2019 | $112.09 | $114.79 | $110.86 | $111.68 | -2.74% | 6,419,636 |
| Sep 9, 2019 | $109.07 | $115.63 | $108.49 | $114.83 | +5.92% | 6,632,752 |
| Sep 3, 2019 | $103.00 | $108.88 | $100.64 | $108.41 | +3.96% | 6,099,138 |
| Aug 26, 2019 | $103.27 | $105.50 | $100.69 | $104.28 | +1.71% | 6,609,706 |
| Aug 19, 2019 | $106.54 | $108.69 | $102.14 | $102.53 | -2.52% | 6,206,571 |
| Aug 12, 2019 | $108.65 | $109.24 | $102.87 | $105.18 | -3.73% | 7,307,117 |
| Aug 5, 2019 | $108.77 | $110.46 | $105.76 | $109.25 | -1.34% | 8,193,349 |
| Jul 29, 2019 | $113.75 | $117.97 | $109.82 | $110.73 | -2.83% | 10,579,279 |
| Jul 22, 2019 | $110.58 | $115.95 | $110.10 | $113.96 | +3.46% | 14,059,999 |
| Jul 15, 2019 | $110.45 | $115.06 | $110.09 | $110.15 | +0.01% | 11,878,060 |
| Jul 8, 2019 | $115.00 | $115.32 | $109.24 | $110.14 | -4.56% | 13,621,637 |
| Jul 1, 2019 | $122.00 | $122.90 | $115.10 | $115.40 | -4.79% | 7,153,656 |
| Jun 24, 2019 | $114.59 | $121.34 | $114.39 | $121.21 | +5.55% | 8,419,599 |
| Jun 17, 2019 | $124.10 | $124.45 | $114.76 | $114.84 | -7.48% | 8,816,546 |
| Jun 10, 2019 | $122.02 | $125.58 | $121.79 | $124.13 | +2.61% | 4,766,666 |
| Jun 3, 2019 | $121.20 | $123.00 | $116.39 | $120.97 | -0.65% | 9,447,205 |
| May 28, 2019 | $124.11 | $124.92 | $120.97 | $121.76 | -1.55% | 4,091,142 |
| May 20, 2019 | $123.70 | $125.97 | $122.41 | $123.68 | -0.96% | 4,990,514 |
| May 13, 2019 | $123.60 | $126.24 | $119.77 | $124.88 | -0.94% | 5,575,929 |
| May 6, 2019 | $127.32 | $129.63 | $123.47 | $126.07 | -3.68% | 6,165,692 |
| Apr 29, 2019 | $121.17 | $131.04 | $119.80 | $130.89 | +8.03% | 11,609,899 |
| Apr 22, 2019 | $120.06 | $122.74 | $119.75 | $121.16 | +0.14% | 6,090,133 |
| Apr 15, 2019 | $122.38 | $124.81 | $119.51 | $120.99 | -0.78% | 7,602,889 |
| Apr 8, 2019 | $117.28 | $122.06 | $115.01 | $121.94 | +3.98% | 7,109,239 |
| Apr 1, 2019 | $115.79 | $117.48 | $115.17 | $117.27 | +2.31% | 5,345,466 |
| Mar 25, 2019 | $115.17 | $115.81 | $110.63 | $114.62 | -0.83% | 8,936,119 |
| Mar 18, 2019 | $117.63 | $119.45 | $115.13 | $115.58 | -1.37% | 6,082,324 |
| Mar 11, 2019 | $116.65 | $118.85 | $115.37 | $117.18 | +0.55% | 4,772,377 |
| Mar 4, 2019 | $119.19 | $119.97 | $114.56 | $116.54 | -2.09% | 6,324,799 |
| Feb 25, 2019 | $121.79 | $121.79 | $117.21 | $119.03 | -1.57% | 5,488,403 |
| Feb 19, 2019 | $117.58 | $124.25 | $117.58 | $120.93 | +2.51% | 5,853,301 |
| Feb 11, 2019 | $116.11 | $118.74 | $115.34 | $117.97 | +2.73% | 6,930,473 |
| Feb 4, 2019 | $118.31 | $120.26 | $112.81 | $114.84 | -2.93% | 10,136,733 |
| Jan 28, 2019 | $110.63 | $121.46 | $110.30 | $118.31 | +5.88% | 13,183,376 |
| Jan 22, 2019 | $109.01 | $111.92 | $106.89 | $111.74 | +2.19% | 5,742,916 |
| Jan 14, 2019 | $105.03 | $110.16 | $103.49 | $109.35 | +2.75% | 6,667,398 |
| Jan 7, 2019 | $99.67 | $106.45 | $98.81 | $106.42 | +7.76% | 8,454,580 |
| Dec 31, 2018 | $96.59 | $99.92 | $91.88 | $98.76 | +2.83% | 8,296,465 |
| Dec 24, 2018 | $91.57 | $97.21 | $89.48 | $96.04 | +3.80% | 5,936,395 |
| Dec 17, 2018 | $106.84 | $108.75 | $92.45 | $92.52 | -13.61% | 14,011,839 |
| Dec 10, 2018 | $105.02 | $108.00 | $103.30 | $107.09 | +2.07% | 6,184,197 |
| Dec 3, 2018 | $114.24 | $116.48 | $104.69 | $104.92 | -7.21% | 6,716,367 |
| Nov 26, 2018 | $111.04 | $113.65 | $109.42 | $113.07 | +2.53% | 7,019,659 |
| Nov 19, 2018 | $109.69 | $111.04 | $103.69 | $110.28 | +0.26% | 4,790,191 |
| Nov 12, 2018 | $106.68 | $110.94 | $104.45 | $109.99 | +2.63% | 8,377,817 |
| Nov 5, 2018 | $105.81 | $110.69 | $104.67 | $107.17 | +1.29% | 8,478,597 |
| Oct 29, 2018 | $104.26 | $109.17 | $97.48 | $105.80 | +2.65% | 12,947,217 |
| Oct 22, 2018 | $116.09 | $116.33 | $102.38 | $103.07 | -10.51% | 17,061,429 |
| Oct 15, 2018 | $118.86 | $121.88 | $114.63 | $115.18 | -3.25% | 7,614,993 |
| Oct 8, 2018 | $123.66 | $124.94 | $115.86 | $119.05 | -3.74% | 7,195,462 |
| Oct 1, 2018 | $130.33 | $131.48 | $122.87 | $123.67 | -4.83% | 7,537,254 |
| Sep 24, 2018 | $131.29 | $131.31 | $123.25 | $129.94 | -1.16% | 10,784,994 |
| Sep 17, 2018 | $128.83 | $133.60 | $127.24 | $131.47 | +1.69% | 9,213,403 |
| Sep 10, 2018 | $125.00 | $129.94 | $121.76 | $129.29 | +3.96% | 8,422,644 |
| Sep 4, 2018 | $122.24 | $124.54 | $119.97 | $124.36 | +1.45% | 6,257,185 |
| Aug 27, 2018 | $120.40 | $124.63 | $118.59 | $122.58 | +2.40% | 7,364,923 |
| Aug 20, 2018 | $116.18 | $120.31 | $115.82 | $119.71 | +3.45% | 6,554,891 |
| Aug 13, 2018 | $113.46 | $116.84 | $113.06 | $115.72 | +1.83% | 6,502,251 |
| Aug 6, 2018 | $111.91 | $115.46 | $110.41 | $113.64 | +1.09% | 8,869,774 |
| Jul 30, 2018 | $111.83 | $116.62 | $104.24 | $112.42 | +0.58% | 12,597,967 |
| Jul 23, 2018 | $110.68 | $112.67 | $108.39 | $111.77 | +1.09% | 5,951,717 |
| Jul 16, 2018 | $108.47 | $114.37 | $107.52 | $110.56 | +2.49% | 7,245,750 |
| Jul 9, 2018 | $106.13 | $110.54 | $105.63 | $107.87 | +2.99% | 8,469,879 |
| Jul 2, 2018 | $103.05 | $105.26 | $102.64 | $104.74 | +1.10% | 7,164,367 |
| Jun 25, 2018 | $109.12 | $109.35 | $102.92 | $103.60 | -7.13% | 11,430,798 |
| Jun 18, 2018 | $113.13 | $114.87 | $109.55 | $111.55 | -2.58% | 11,591,215 |
| Jun 11, 2018 | $103.60 | $115.55 | $103.55 | $114.51 | +10.66% | 15,316,828 |
| Jun 4, 2018 | $106.34 | $107.03 | $101.20 | $103.48 | -2.68% | 10,328,799 |
| May 29, 2018 | $108.80 | $109.78 | $104.60 | $106.33 | -3.16% | 7,127,007 |
| May 21, 2018 | $107.97 | $110.42 | $105.02 | $109.80 | +2.66% | 7,996,690 |
| May 14, 2018 | $107.00 | $108.71 | $105.90 | $106.96 | -0.09% | 8,762,063 |
| May 7, 2018 | $107.45 | $107.95 | $103.76 | $107.06 | -0.28% | 12,027,674 |
| Apr 30, 2018 | $112.24 | $112.64 | $105.11 | $107.36 | -3.99% | 13,043,039 |
| Apr 23, 2018 | $119.55 | $120.73 | $111.04 | $111.82 | -6.10% | 11,026,037 |
| Apr 16, 2018 | $114.76 | $119.98 | $114.43 | $119.09 | +4.70% | 7,886,369 |
| Apr 9, 2018 | $115.89 | $117.37 | $110.88 | $113.74 | -0.95% | 7,368,281 |
| Apr 2, 2018 | $118.00 | $118.79 | $113.92 | $114.83 | -2.47% | 5,798,994 |
| Mar 26, 2018 | $118.54 | $121.24 | $115.94 | $117.74 | +0.60% | 4,262,756 |
| Mar 19, 2018 | $124.84 | $126.96 | $116.98 | $117.04 | -6.18% | 6,751,407 |
| Mar 12, 2018 | $127.24 | $127.24 | $124.26 | $124.75 | -1.48% | 5,623,685 |
| Mar 5, 2018 | $121.62 | $126.67 | $120.44 | $126.62 | +3.25% | 9,959,635 |
| Feb 26, 2018 | $130.96 | $131.27 | $120.96 | $122.63 | -5.81% | 7,485,637 |
| Feb 20, 2018 | $131.00 | $133.09 | $129.59 | $130.20 | -1.12% | 5,313,258 |
| Feb 12, 2018 | $126.51 | $132.70 | $125.97 | $131.68 | +5.79% | 7,525,653 |
| Feb 5, 2018 | $128.89 | $130.09 | $119.76 | $124.47 | -4.00% | 8,819,272 |
| Jan 29, 2018 | $134.55 | $135.65 | $129.21 | $129.66 | -3.94% | 6,688,446 |
| Jan 22, 2018 | $128.88 | $135.19 | $126.54 | $134.98 | +4.66% | 12,066,090 |
| Jan 16, 2018 | $128.38 | $130.61 | $125.79 | $128.97 | +1.13% | 5,862,937 |
| Jan 8, 2018 | $120.99 | $127.65 | $120.12 | $127.53 | +5.20% | 6,051,990 |
| Jan 2, 2018 | $120.17 | $124.45 | $119.58 | $121.23 | +1.63% | 5,913,418 |
| Dec 26, 2017 | $120.80 | $121.60 | $119.21 | $119.28 | -1.47% | 2,737,836 |
| Dec 18, 2017 | $125.37 | $129.67 | $120.41 | $121.06 | -3.22% | 7,037,086 |
| Dec 11, 2017 | $125.38 | $126.05 | $121.11 | $125.09 | -0.11% | 6,569,862 |
| Dec 4, 2017 | $127.00 | $127.82 | $121.61 | $125.23 | 0.00% | 6,839,054 |
| Nov 27, 2017 | $125.45 | $127.15 | $120.07 | $125.23 | +0.02% | 7,326,997 |
| Nov 20, 2017 | $124.40 | $125.90 | $122.78 | $125.21 | +0.65% | 3,403,075 |
| Nov 13, 2017 | $122.89 | $124.75 | $121.39 | $124.40 | +0.14% | 6,955,842 |
| Nov 6, 2017 | $123.64 | $133.75 | $120.76 | $124.22 | +0.84% | 12,196,927 |
| Oct 30, 2017 | $123.67 | $125.26 | $120.28 | $123.18 | -0.83% | 8,569,039 |
| Oct 23, 2017 | $121.00 | $125.82 | $120.71 | $124.21 | +2.90% | 7,357,763 |
| Oct 16, 2017 | $127.58 | $127.92 | $120.14 | $120.71 | -5.53% | 8,818,528 |
| Oct 9, 2017 | $123.36 | $128.09 | $122.98 | $127.77 | +3.55% | 7,673,045 |
| Oct 2, 2017 | $118.38 | $125.00 | $117.55 | $123.39 | +4.09% | 7,358,727 |
| Sep 25, 2017 | $114.57 | $119.49 | $113.20 | $118.54 | +2.82% | 10,142,128 |
| Sep 18, 2017 | $120.95 | $121.09 | $114.07 | $115.29 | -4.66% | 9,547,136 |
| Sep 11, 2017 | $120.05 | $124.76 | $119.81 | $120.92 | +2.95% | 9,333,821 |
| Sep 5, 2017 | $123.92 | $123.92 | $115.60 | $117.45 | -5.47% | 8,374,618 |
| Aug 28, 2017 | $120.68 | $125.00 | $118.65 | $124.24 | +3.16% | 7,248,411 |
| Aug 21, 2017 | $119.18 | $121.47 | $118.91 | $120.44 | +1.37% | 6,412,596 |
| Aug 14, 2017 | $118.42 | $122.96 | $118.00 | $118.81 | +1.36% | 8,993,126 |
| Aug 7, 2017 | $120.00 | $121.47 | $115.45 | $117.22 | -2.06% | 10,260,291 |
| Jul 31, 2017 | $114.19 | $120.96 | $112.87 | $119.69 | +5.56% | 11,433,289 |
| Jul 24, 2017 | $114.65 | $116.89 | $112.19 | $113.39 | -1.32% | 5,406,628 |
| Jul 17, 2017 | $108.90 | $116.36 | $108.65 | $114.91 | +5.53% | 6,889,381 |
| Jul 10, 2017 | $109.30 | $110.38 | $107.79 | $108.89 | -0.28% | 4,414,444 |
| Jul 3, 2017 | $109.71 | $111.22 | $108.13 | $109.20 | -0.03% | 3,766,906 |
| Jun 26, 2017 | $111.92 | $112.76 | $107.87 | $109.23 | -2.35% | 5,609,026 |
| Jun 19, 2017 | $112.49 | $115.63 | $110.84 | $111.86 | -0.04% | 6,790,952 |
| Jun 12, 2017 | $109.67 | $112.82 | $106.66 | $111.90 | +1.89% | 7,786,718 |
| Jun 5, 2017 | $113.11 | $113.70 | $108.86 | $109.82 | -3.14% | 6,384,607 |
| May 30, 2017 | $110.97 | $114.50 | $109.75 | $113.38 | +2.07% | 5,468,963 |
| May 22, 2017 | $106.19 | $111.45 | $105.61 | $111.08 | +4.64% | 5,581,381 |
| May 15, 2017 | $107.31 | $108.39 | $103.52 | $106.15 | -1.32% | 5,658,665 |
| May 8, 2017 | $108.35 | $109.16 | $106.68 | $107.57 | -0.97% | 5,005,943 |
| May 1, 2017 | $106.80 | $110.32 | $106.08 | $108.62 | +1.89% | 10,281,655 |
| Apr 24, 2017 | $98.85 | $110.60 | $96.91 | $106.60 | +9.52% | 14,318,160 |
| Apr 17, 2017 | $94.91 | $97.98 | $94.35 | $97.33 | +3.15% | 5,756,121 |
| Apr 10, 2017 | $97.38 | $98.71 | $93.86 | $94.36 | -3.11% | 7,104,696 |
| Apr 3, 2017 | $98.32 | $99.54 | $96.53 | $97.39 | -0.73% | 5,847,040 |
| Mar 27, 2017 | $98.11 | $101.11 | $97.33 | $98.11 | -0.47% | 6,179,692 |
| Mar 20, 2017 | $97.90 | $100.48 | $95.56 | $98.57 | +0.79% | 5,875,624 |
| Mar 13, 2017 | $97.51 | $98.46 | $95.44 | $97.80 | +0.57% | 5,526,218 |
| Mar 6, 2017 | $94.62 | $97.72 | $93.40 | $97.25 | +1.85% | 6,958,905 |
| Feb 27, 2017 | $95.96 | $97.67 | $94.66 | $95.48 | -0.70% | 6,591,985 |
| Feb 21, 2017 | $95.22 | $97.39 | $94.65 | $96.15 | +0.99% | 6,394,311 |
| Feb 13, 2017 | $96.49 | $97.42 | $94.43 | $95.21 | -0.66% | 6,204,997 |
| Feb 6, 2017 | $94.18 | $96.22 | $94.08 | $95.84 | +1.40% | 6,540,504 |
| Jan 30, 2017 | $95.23 | $95.74 | $92.65 | $94.52 | -0.04% | 9,091,815 |
| Jan 23, 2017 | $84.97 | $96.09 | $84.52 | $94.56 | +11.19% | 19,703,168 |
| Jan 17, 2017 | $84.88 | $86.54 | $84.03 | $85.04 | -0.06% | 6,378,196 |
| Jan 9, 2017 | $84.36 | $86.78 | $84.05 | $85.09 | +0.90% | 6,465,312 |
| Jan 3, 2017 | $82.72 | $85.50 | $82.72 | $84.33 | +2.79% | 6,291,290 |
| Dec 27, 2016 | $84.40 | $85.14 | $81.59 | $82.04 | -2.62% | 3,345,832 |
| Dec 19, 2016 | $83.19 | $86.24 | $81.95 | $84.25 | +0.26% | 7,036,898 |
| Dec 12, 2016 | $85.67 | $86.84 | $83.72 | $84.03 | -2.51% | 11,765,694 |
| Dec 5, 2016 | $80.30 | $86.38 | $79.86 | $86.19 | +8.33% | 8,973,367 |
| Nov 28, 2016 | $82.86 | $82.98 | $78.77 | $79.56 | -4.17% | 7,555,419 |
| Nov 21, 2016 | $83.10 | $83.59 | $82.01 | $83.02 | +0.08% | 4,845,467 |
| Nov 14, 2016 | $82.49 | $84.50 | $81.75 | $82.95 | – | 9,745,367 |
Seasonality
RCL 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 | 8.7% | 0.6% | -9.3% | 4.7% | 5.1% | 1.7% | 1.1% | 5.7% | -0.9% | 2.1% | 10.1% | 0.4% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.4% | -4.2% | -11.0% | -4.2% | 7.9% | 12.1% | 0.2% | -15.6% | -0.5% | 15.5% | ||
| 2025 | 15.6% | -7.7% | -16.2% | 4.6% | 19.6% | 22.2% | 1.5% | 14.3% | -10.6% | -11.4% | -7.2% | 5.1% |
| 2024 | -1.5% | -3.3% | 12.7% | 0.4% | 5.8% | 8.0% | -1.7% | 5.0% | 8.0% | 16.3% | 18.3% | -5.3% |
| 2023 | 31.4% | 8.8% | -7.6% | 0.2% | 23.8% | 28.1% | 5.2% | -9.3% | -6.9% | -8.0% | 26.8% | 20.5% |
| 2022 | 1.2% | 3.7% | 3.8% | -7.2% | -25.3% | -39.9% | 10.9% | 5.5% | -7.2% | 40.8% | 12.3% | -17.5% |
| 2021 | -13.0% | 43.5% | -8.2% | 1.6% | 7.3% | -8.6% | -9.9% | 7.6% | 7.5% | -5.1% | -17.3% | 10.1% |
| 2020 | -12.3% | -31.3% | -59.6% | 45.4% | 10.9% | -3.0% | -3.2% | 41.3% | -6.0% | -12.8% | 39.7% | -5.2% |
| 2019 | 22.8% | -1.3% | -2.7% | 5.5% | 0.7% | 0.1% | -4.0% | -10.4% | 4.6% | 0.5% | 10.3% | 11.9% |
| 2018 | 12.0% | -5.2% | -6.5% | -8.1% | -3.0% | -0.7% | 8.8% | 8.7% | 6.6% | -19.4% | 8.0% | -12.9% |
| 2017 | 14.1% | 2.6% | 2.6% | 8.7% | 3.8% | -0.9% | 3.5% | 10.1% | -4.3% | 4.4% | 0.1% | -3.3% |