Dollar Tree, Inc. (DLTR) stock
DLTRNasdaqRetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 27, 2026Score 13/3013% below fair value
$133.87+1.84 (+1.39%)
Close on Oct 30, 2026Market cap $25.12BP/E 16.3Yield –
Price history
Dollar Tree share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$133.87
+1.39% on the day
52-week range
$85.88 – $142.40
-6.0% from the high
Change over 52 weeks
+35.5%
From $98.80 on Oct 30, 2025
Average volume
2.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $125.74 | $135.55 | $122.57 | $133.87 | +6.83% | 9,439,318 |
| Oct 19, 2026 | $124.00 | $131.15 | $122.46 | $125.31 | +0.91% | 9,165,808 |
| Oct 12, 2026 | $119.06 | $127.00 | $116.02 | $124.18 | +4.67% | 9,193,088 |
| Oct 5, 2026 | $113.25 | $119.71 | $111.29 | $118.64 | +5.78% | 10,387,015 |
| Sep 28, 2026 | $112.90 | $116.89 | $111.12 | $112.16 | -1.67% | 10,823,520 |
| Sep 21, 2026 | $112.46 | $117.38 | $111.23 | $114.07 | +1.88% | 11,928,912 |
| Sep 14, 2026 | $118.17 | $120.80 | $111.43 | $111.96 | -5.26% | 20,708,190 |
| Sep 8, 2026 | $129.88 | $130.89 | $116.25 | $118.17 | -10.08% | 12,873,990 |
| Aug 31, 2026 | $128.26 | $134.99 | $124.50 | $131.42 | +2.46% | 9,798,791 |
| Aug 24, 2026 | $131.57 | $137.07 | $118.11 | $128.26 | -2.45% | 16,518,564 |
| Aug 17, 2026 | $130.71 | $134.88 | $126.43 | $131.48 | +1.62% | 10,584,702 |
| Aug 10, 2026 | $129.14 | $131.86 | $127.09 | $129.39 | -1.15% | 9,045,222 |
| Aug 3, 2026 | $129.49 | $132.10 | $126.62 | $130.90 | +2.90% | 9,326,165 |
| Jul 27, 2026 | $121.89 | $130.74 | $121.89 | $127.21 | +5.61% | 9,552,391 |
| Jul 20, 2026 | $126.98 | $127.62 | $116.81 | $120.45 | -4.36% | 14,044,276 |
| Jul 13, 2026 | $125.36 | $133.26 | $123.70 | $125.94 | +0.82% | 15,470,002 |
| Jul 6, 2026 | $126.45 | $126.62 | $120.75 | $124.91 | +0.69% | 14,415,677 |
| Jun 29, 2026 | $123.33 | $125.49 | $118.75 | $124.05 | +0.15% | 22,117,833 |
| Jun 22, 2026 | $112.68 | $124.67 | $111.80 | $123.87 | +10.94% | 23,658,434 |
| Jun 15, 2026 | $115.37 | $117.41 | $105.22 | $111.65 | -2.06% | 10,765,953 |
| Jun 8, 2026 | $107.81 | $116.12 | $107.54 | $114.00 | +4.78% | 11,336,502 |
| Jun 1, 2026 | $116.84 | $116.85 | $107.93 | $108.80 | -6.56% | 17,664,773 |
| May 26, 2026 | $94.08 | $116.88 | $91.68 | $116.44 | +22.59% | 31,230,920 |
| May 18, 2026 | $89.04 | $97.00 | $87.72 | $94.98 | +6.03% | 17,075,874 |
| May 11, 2026 | $94.24 | $94.25 | $85.88 | $89.58 | -4.94% | 20,430,023 |
| May 4, 2026 | $94.34 | $98.66 | $92.65 | $94.24 | -0.45% | 19,418,515 |
| Apr 27, 2026 | $104.17 | $104.60 | $94.19 | $94.67 | -8.75% | 18,807,271 |
| Apr 20, 2026 | $105.10 | $110.24 | $100.32 | $103.75 | -2.06% | 15,824,792 |
| Apr 13, 2026 | $98.22 | $106.80 | $98.22 | $105.93 | +6.41% | 19,313,329 |
| Apr 6, 2026 | $108.63 | $111.47 | $98.28 | $99.55 | -8.20% | 17,135,739 |
| Mar 30, 2026 | $108.96 | $110.79 | $104.92 | $108.44 | +1.35% | 9,524,219 |
| Mar 23, 2026 | $108.39 | $109.88 | $103.00 | $107.00 | +1.02% | 14,263,481 |
| Mar 16, 2026 | $111.73 | $117.06 | $104.21 | $105.92 | -1.43% | 20,672,762 |
| Mar 9, 2026 | $114.52 | $119.91 | $106.83 | $107.46 | -7.19% | 17,064,378 |
| Mar 2, 2026 | $124.36 | $124.76 | $113.46 | $115.79 | -8.45% | 12,861,001 |
| Feb 23, 2026 | $132.89 | $133.72 | $123.22 | $126.48 | -5.97% | 11,825,660 |
| Feb 17, 2026 | $129.75 | $138.91 | $125.79 | $134.51 | +6.70% | 14,142,168 |
| Feb 9, 2026 | $123.77 | $129.29 | $120.83 | $126.06 | +1.80% | 13,914,132 |
| Feb 2, 2026 | $118.09 | $125.18 | $116.05 | $123.83 | +5.31% | 14,452,127 |
| Jan 26, 2026 | $129.26 | $129.79 | $116.02 | $117.59 | -8.79% | 18,307,560 |
| Jan 20, 2026 | $139.87 | $140.18 | $125.31 | $128.92 | -7.88% | 15,526,217 |
| Jan 12, 2026 | $131.76 | $142.40 | $130.62 | $139.95 | +5.72% | 14,084,450 |
| Jan 5, 2026 | $128.00 | $135.18 | $125.89 | $132.38 | +3.66% | 14,595,204 |
| Dec 29, 2025 | $123.24 | $128.95 | $122.14 | $127.70 | +3.03% | 8,578,575 |
| Dec 22, 2025 | $128.61 | $128.61 | $119.05 | $123.95 | -3.04% | 10,803,489 |
| Dec 15, 2025 | $131.30 | $132.48 | $125.58 | $127.84 | -1.56% | 18,431,932 |
| Dec 8, 2025 | $124.65 | $130.60 | $117.43 | $129.87 | +6.07% | 14,194,515 |
| Dec 1, 2025 | $110.10 | $125.79 | $107.44 | $122.44 | +10.50% | 28,134,228 |
| Nov 24, 2025 | $102.33 | $111.95 | $99.47 | $110.81 | +8.83% | 12,864,743 |
| Nov 17, 2025 | $104.79 | $106.21 | $98.40 | $101.82 | -2.80% | 15,886,299 |
| Nov 10, 2025 | $105.81 | $107.48 | $101.50 | $104.75 | -0.94% | 15,030,758 |
| Nov 3, 2025 | $98.63 | $105.98 | $97.01 | $105.74 | +6.68% | 19,491,160 |
| Oct 27, 2025 | $100.02 | $104.49 | $97.72 | $99.12 | +0.07% | 17,617,822 |
| Oct 20, 2025 | $96.59 | $102.15 | $96.48 | $99.05 | +2.71% | 18,029,715 |
| Oct 13, 2025 | $89.03 | $100.53 | $88.79 | $96.44 | +10.08% | 32,612,771 |
| Oct 6, 2025 | $90.12 | $93.08 | $84.71 | $87.61 | -2.63% | 27,133,321 |
| Sep 29, 2025 | $95.40 | $95.40 | $88.08 | $89.98 | -5.34% | 27,390,231 |
| Sep 22, 2025 | $95.30 | $96.64 | $93.41 | $95.06 | -0.21% | 17,843,870 |
| Sep 15, 2025 | $97.45 | $98.87 | $94.64 | $95.26 | -2.25% | 25,719,219 |
| Sep 8, 2025 | $101.05 | $101.37 | $95.38 | $97.45 | -3.63% | 28,485,241 |
| Sep 2, 2025 | $108.90 | $112.13 | $98.00 | $101.12 | -7.37% | 34,877,423 |
| Aug 25, 2025 | $113.54 | $115.74 | $108.61 | $109.17 | -3.66% | 16,086,622 |
| Aug 18, 2025 | $114.25 | $114.51 | $111.10 | $113.32 | -0.15% | 14,811,265 |
| Aug 11, 2025 | $116.12 | $116.69 | $112.37 | $113.49 | -2.26% | 16,267,944 |
| Aug 4, 2025 | $114.76 | $118.06 | $114.19 | $116.12 | +1.22% | 12,608,152 |
| Jul 28, 2025 | $114.49 | $115.83 | $112.21 | $114.72 | +0.27% | 16,443,668 |
| Jul 21, 2025 | $112.46 | $115.99 | $110.35 | $114.41 | +3.90% | 17,502,012 |
| Jul 14, 2025 | $109.18 | $111.03 | $104.84 | $110.12 | +0.69% | 15,645,022 |
| Jul 7, 2025 | $101.75 | $109.74 | $100.58 | $109.36 | +7.31% | 14,872,976 |
| Jun 30, 2025 | $98.65 | $103.23 | $97.30 | $101.91 | +3.25% | 10,887,330 |
| Jun 23, 2025 | $98.27 | $101.60 | $97.52 | $98.70 | -0.01% | 18,713,366 |
| Jun 16, 2025 | $96.30 | $99.55 | $95.69 | $98.71 | +3.70% | 16,265,410 |
| Jun 9, 2025 | $94.80 | $96.92 | $92.53 | $95.19 | +0.73% | 15,488,196 |
| Jun 2, 2025 | $90.30 | $97.45 | $86.01 | $94.50 | +4.70% | 46,640,888 |
| May 26, 2025 | $88.35 | $91.48 | $87.55 | $90.26 | +2.37% | 15,494,330 |
| May 19, 2025 | $85.01 | $90.83 | $85.00 | $88.17 | +1.92% | 16,254,616 |
| May 12, 2025 | $90.00 | $90.10 | $84.90 | $86.51 | +1.22% | 20,139,828 |
| May 5, 2025 | $84.35 | $86.28 | $83.11 | $85.47 | +1.40% | 14,954,882 |
| Apr 28, 2025 | $80.29 | $85.50 | $78.70 | $84.29 | +4.62% | 16,796,118 |
| Apr 21, 2025 | $79.68 | $85.55 | $77.98 | $80.57 | +1.81% | 25,416,566 |
| Apr 14, 2025 | $73.52 | $79.24 | $70.71 | $79.14 | +9.75% | 20,879,165 |
| Apr 7, 2025 | $70.12 | $75.80 | $68.86 | $72.11 | +6.75% | 45,188,874 |
| Mar 31, 2025 | $72.53 | $79.24 | $61.87 | $67.55 | -7.15% | 49,022,096 |
| Mar 24, 2025 | $67.11 | $78.35 | $65.14 | $72.75 | +8.99% | 52,845,466 |
| Mar 17, 2025 | $64.82 | $67.19 | $63.16 | $66.75 | +3.39% | 15,718,046 |
| Mar 10, 2025 | $68.99 | $69.86 | $61.80 | $64.56 | -6.42% | 19,467,414 |
| Mar 3, 2025 | $72.61 | $73.42 | $64.30 | $68.99 | -5.31% | 19,447,363 |
| Feb 24, 2025 | $74.96 | $76.49 | $72.04 | $72.86 | -2.80% | 12,843,216 |
| Feb 18, 2025 | $71.64 | $79.80 | $70.88 | $74.96 | +4.75% | 20,663,880 |
| Feb 10, 2025 | $72.89 | $74.75 | $70.23 | $71.56 | -1.51% | 8,546,174 |
| Feb 3, 2025 | $71.06 | $76.48 | $67.96 | $72.66 | -0.94% | 13,844,970 |
| Jan 27, 2025 | $73.37 | $75.62 | $72.84 | $73.35 | +1.20% | 13,657,701 |
| Jan 21, 2025 | $72.50 | $75.54 | $70.34 | $72.48 | +0.57% | 10,554,210 |
| Jan 13, 2025 | $73.09 | $73.09 | $67.64 | $72.07 | -1.14% | 11,730,756 |
| Jan 6, 2025 | $74.44 | $78.39 | $70.12 | $72.90 | -0.63% | 11,113,988 |
| Dec 30, 2024 | $75.50 | $78.35 | $72.45 | $73.36 | -3.46% | 12,839,965 |
| Dec 23, 2024 | $72.73 | $76.42 | $71.83 | $75.99 | +4.18% | 8,788,294 |
| Dec 16, 2024 | $70.01 | $73.01 | $68.17 | $72.94 | +4.07% | 17,336,799 |
| Dec 9, 2024 | $72.94 | $74.56 | $69.12 | $70.09 | -2.48% | 13,952,185 |
| Dec 2, 2024 | $71.78 | $76.76 | $70.80 | $71.87 | +0.84% | 29,309,814 |
| Nov 25, 2024 | $67.16 | $72.28 | $67.16 | $71.27 | +7.33% | 12,869,750 |
| Nov 18, 2024 | $64.63 | $68.48 | $61.70 | $66.40 | +3.43% | 21,623,995 |
| Nov 11, 2024 | $61.20 | $66.59 | $60.49 | $64.20 | +4.54% | 36,441,966 |
| Nov 4, 2024 | $67.03 | $70.37 | $60.52 | $61.41 | -7.79% | 33,916,010 |
| Oct 28, 2024 | $66.50 | $67.12 | $62.80 | $66.60 | +0.23% | 22,633,953 |
| Oct 21, 2024 | $68.03 | $68.62 | $65.05 | $66.45 | -2.57% | 15,541,158 |
| Oct 14, 2024 | $68.73 | $69.17 | $66.25 | $68.20 | -1.07% | 15,635,469 |
| Oct 7, 2024 | $71.45 | $71.46 | $68.64 | $68.94 | -2.76% | 12,625,644 |
| Sep 30, 2024 | $72.78 | $73.06 | $68.32 | $70.90 | -3.04% | 15,196,785 |
| Sep 23, 2024 | $71.17 | $74.86 | $69.98 | $73.12 | +1.94% | 18,536,379 |
| Sep 16, 2024 | $69.87 | $76.98 | $69.63 | $71.73 | +2.91% | 26,147,933 |
| Sep 9, 2024 | $66.21 | $70.79 | $64.38 | $69.70 | +4.81% | 27,237,330 |
| Sep 3, 2024 | $84.49 | $85.22 | $60.82 | $66.50 | -21.29% | 66,211,324 |
| Aug 26, 2024 | $98.01 | $98.23 | $83.72 | $84.49 | -12.90% | 19,583,326 |
| Aug 19, 2024 | $99.07 | $104.17 | $96.94 | $97.00 | -1.80% | 10,374,004 |
| Aug 12, 2024 | $95.06 | $100.66 | $91.40 | $98.78 | +3.92% | 12,631,130 |
| Aug 5, 2024 | $98.93 | $99.35 | $94.29 | $95.05 | -4.50% | 10,256,541 |
| Jul 29, 2024 | $103.74 | $106.25 | $98.26 | $99.53 | -4.23% | 13,218,556 |
| Jul 22, 2024 | $107.09 | $108.57 | $102.40 | $103.93 | -2.47% | 11,845,852 |
| Jul 15, 2024 | $106.84 | $108.93 | $102.39 | $106.56 | -0.75% | 15,958,030 |
| Jul 8, 2024 | $107.00 | $108.74 | $101.83 | $107.36 | +0.64% | 11,753,240 |
| Jul 1, 2024 | $106.87 | $109.36 | $105.37 | $106.68 | -0.08% | 6,772,796 |
| Jun 24, 2024 | $107.00 | $108.46 | $101.85 | $106.77 | -0.09% | 22,654,190 |
| Jun 17, 2024 | $105.69 | $109.19 | $105.02 | $106.87 | +0.79% | 12,330,718 |
| Jun 10, 2024 | $111.28 | $111.96 | $104.60 | $106.03 | -4.73% | 13,132,634 |
| Jun 3, 2024 | $117.82 | $121.92 | $110.72 | $111.29 | -5.65% | 22,802,916 |
| May 28, 2024 | $114.71 | $118.37 | $112.35 | $117.95 | +2.24% | 10,438,509 |
| May 20, 2024 | $117.20 | $117.29 | $112.60 | $115.37 | -1.65% | 12,017,906 |
| May 13, 2024 | $122.34 | $123.17 | $117.15 | $117.31 | -3.08% | 10,561,312 |
| May 6, 2024 | $121.33 | $122.82 | $119.12 | $121.04 | +0.26% | 11,397,124 |
| Apr 29, 2024 | $121.18 | $121.96 | $116.56 | $120.73 | -0.83% | 12,417,373 |
| Apr 22, 2024 | $122.76 | $123.41 | $120.03 | $121.74 | -0.24% | 9,075,898 |
| Apr 15, 2024 | $127.19 | $128.00 | $121.55 | $122.03 | -2.52% | 9,794,747 |
| Apr 8, 2024 | $129.77 | $131.42 | $124.91 | $125.19 | -4.22% | 13,401,513 |
| Apr 1, 2024 | $133.67 | $137.14 | $128.81 | $130.71 | -1.83% | 17,516,524 |
| Mar 25, 2024 | $126.47 | $133.94 | $125.50 | $133.15 | +5.92% | 14,577,172 |
| Mar 18, 2024 | $126.72 | $128.80 | $125.56 | $125.71 | -1.34% | 20,520,758 |
| Mar 11, 2024 | $147.91 | $150.74 | $124.01 | $127.42 | -13.85% | 32,081,785 |
| Mar 4, 2024 | $148.28 | $151.22 | $145.79 | $147.91 | -0.36% | 13,443,308 |
| Feb 26, 2024 | $145.62 | $149.29 | $144.91 | $148.44 | +1.75% | 11,267,608 |
| Feb 20, 2024 | $144.62 | $146.50 | $143.40 | $145.88 | +1.75% | 10,528,568 |
| Feb 12, 2024 | $139.50 | $145.46 | $138.23 | $143.37 | +2.77% | 8,946,493 |
| Feb 5, 2024 | $137.80 | $142.82 | $135.63 | $139.50 | +0.57% | 10,149,000 |
| Jan 29, 2024 | $136.47 | $138.97 | $130.61 | $138.71 | +4.51% | 12,200,381 |
| Jan 22, 2024 | $130.73 | $133.92 | $128.77 | $132.73 | +1.72% | 10,282,285 |
| Jan 16, 2024 | $135.30 | $136.02 | $129.22 | $130.48 | -3.89% | 10,382,254 |
| Jan 8, 2024 | $135.59 | $139.10 | $134.19 | $135.76 | -0.39% | 9,986,587 |
| Jan 2, 2024 | $142.23 | $145.09 | $135.25 | $136.29 | -4.05% | 8,797,700 |
| Dec 26, 2023 | $137.29 | $142.90 | $137.10 | $142.05 | +4.02% | 6,018,164 |
| Dec 18, 2023 | $131.35 | $137.13 | $130.13 | $136.56 | +4.40% | 12,386,564 |
| Dec 11, 2023 | $126.24 | $132.76 | $125.56 | $130.81 | +5.14% | 13,317,840 |
| Dec 4, 2023 | $125.43 | $129.45 | $124.11 | $124.41 | -1.38% | 9,748,118 |
| Nov 27, 2023 | $117.00 | $126.39 | $115.01 | $126.15 | +7.53% | 18,523,361 |
| Nov 20, 2023 | $114.88 | $117.64 | $114.49 | $117.32 | +2.02% | 6,980,377 |
| Nov 13, 2023 | $113.69 | $122.19 | $111.91 | $115.00 | +0.81% | 11,360,087 |
| Nov 6, 2023 | $116.33 | $116.84 | $112.49 | $114.08 | -1.95% | 9,308,594 |
| Oct 30, 2023 | $108.38 | $117.65 | $107.96 | $116.35 | +7.49% | 10,855,597 |
| Oct 23, 2023 | $110.46 | $110.49 | $105.89 | $108.24 | -2.07% | 10,827,735 |
| Oct 16, 2023 | $108.87 | $115.89 | $108.25 | $110.53 | +2.40% | 11,744,286 |
| Oct 9, 2023 | $104.86 | $109.46 | $104.14 | $107.94 | +2.46% | 10,240,971 |
| Oct 2, 2023 | $106.40 | $106.65 | $102.77 | $105.35 | -1.03% | 12,124,536 |
| Sep 25, 2023 | $104.80 | $107.47 | $103.94 | $106.45 | +1.87% | 14,099,963 |
| Sep 18, 2023 | $112.20 | $112.65 | $104.09 | $104.50 | -6.99% | 12,421,486 |
| Sep 11, 2023 | $116.53 | $117.40 | $111.73 | $112.35 | -3.16% | 11,342,567 |
| Sep 5, 2023 | $118.74 | $119.37 | $114.83 | $116.02 | -2.29% | 8,775,578 |
| Aug 28, 2023 | $123.30 | $125.41 | $118.10 | $118.74 | -3.71% | 17,201,518 |
| Aug 21, 2023 | $142.74 | $142.79 | $122.39 | $123.31 | -13.65% | 19,431,880 |
| Aug 14, 2023 | $147.73 | $148.42 | $142.00 | $142.81 | -3.03% | 8,033,724 |
| Aug 7, 2023 | $150.47 | $151.71 | $146.63 | $147.27 | -1.96% | 8,230,052 |
| Jul 31, 2023 | $152.20 | $154.82 | $149.03 | $150.21 | -1.46% | 6,291,307 |
| Jul 24, 2023 | $151.90 | $154.96 | $149.43 | $152.44 | +0.57% | 6,823,619 |
| Jul 17, 2023 | $147.41 | $153.34 | $147.29 | $151.57 | +2.47% | 10,476,255 |
| Jul 10, 2023 | $144.09 | $148.81 | $144.09 | $147.91 | +3.04% | 8,819,971 |
| Jul 3, 2023 | $143.50 | $147.74 | $143.17 | $143.54 | +0.03% | 6,418,263 |
| Jun 26, 2023 | $143.81 | $146.99 | $142.76 | $143.50 | -0.12% | 10,796,937 |
| Jun 20, 2023 | $136.22 | $145.60 | $134.76 | $143.67 | +5.47% | 14,900,776 |
| Jun 12, 2023 | $131.57 | $139.51 | $131.19 | $136.22 | +3.38% | 8,924,625 |
| Jun 5, 2023 | $133.61 | $133.89 | $128.85 | $131.77 | -1.38% | 11,104,704 |
| May 30, 2023 | $141.90 | $142.23 | $129.47 | $133.61 | -6.21% | 15,817,573 |
| May 22, 2023 | $160.19 | $161.04 | $129.26 | $142.45 | -11.01% | 24,932,052 |
| May 15, 2023 | $158.81 | $161.10 | $157.13 | $160.08 | +0.86% | 7,995,109 |
| May 8, 2023 | $155.47 | $159.04 | $152.36 | $158.72 | +2.09% | 5,996,442 |
| May 1, 2023 | $153.71 | $156.18 | $151.34 | $155.47 | +1.15% | 6,869,078 |
| Apr 24, 2023 | $150.99 | $155.42 | $150.86 | $153.71 | +1.80% | 7,299,628 |
| Apr 17, 2023 | $147.75 | $151.90 | $145.39 | $150.99 | +2.09% | 9,467,317 |
| Apr 10, 2023 | $148.17 | $154.29 | $146.32 | $147.90 | -0.76% | 7,381,114 |
| Apr 3, 2023 | $145.28 | $149.52 | $145.12 | $149.04 | +3.82% | 8,275,072 |
| Mar 27, 2023 | $138.63 | $143.77 | $137.97 | $143.55 | +4.48% | 9,114,210 |
| Mar 20, 2023 | $137.14 | $143.00 | $133.38 | $137.39 | +0.17% | 13,236,381 |
| Mar 13, 2023 | $140.65 | $146.29 | $135.45 | $137.15 | -2.24% | 15,295,901 |
| Mar 6, 2023 | $150.00 | $150.48 | $138.96 | $140.29 | -5.94% | 10,572,518 |
| Feb 27, 2023 | $145.23 | $152.82 | $142.15 | $149.15 | +3.58% | 19,176,616 |
| Feb 21, 2023 | $145.80 | $147.39 | $139.66 | $144.00 | -2.73% | 8,966,255 |
| Feb 13, 2023 | $147.39 | $149.18 | $143.66 | $148.04 | +0.68% | 7,938,597 |
| Feb 6, 2023 | $149.24 | $152.43 | $146.31 | $147.04 | -1.91% | 6,735,961 |
| Jan 30, 2023 | $150.37 | $157.95 | $147.76 | $149.91 | -0.31% | 12,827,742 |
| Jan 23, 2023 | $148.27 | $154.01 | $143.12 | $150.37 | +1.75% | 12,387,438 |
| Jan 17, 2023 | $146.86 | $148.55 | $140.69 | $147.79 | +0.36% | 9,275,652 |
| Jan 9, 2023 | $145.83 | $148.58 | $142.28 | $147.26 | +0.98% | 9,092,015 |
| Jan 3, 2023 | $141.62 | $146.79 | $137.95 | $145.83 | +3.10% | 7,202,373 |
| Dec 27, 2022 | $142.35 | $143.95 | $140.36 | $141.44 | -0.33% | 4,566,706 |
| Dec 19, 2022 | $142.89 | $143.00 | $137.34 | $141.91 | -0.52% | 8,894,461 |
| Dec 12, 2022 | $143.41 | $148.41 | $141.11 | $142.65 | +0.24% | 11,426,308 |
| Dec 5, 2022 | $150.70 | $150.78 | $141.60 | $142.31 | -5.88% | 10,337,779 |
| Nov 28, 2022 | $150.87 | $151.24 | $143.86 | $151.20 | -0.09% | 15,834,259 |
| Nov 21, 2022 | $164.32 | $166.15 | $147.11 | $151.33 | -7.36% | 15,148,957 |
| Nov 14, 2022 | $165.94 | $170.36 | $159.67 | $163.36 | -1.36% | 11,721,177 |
| Nov 7, 2022 | $156.67 | $166.43 | $154.03 | $165.61 | +5.89% | 10,835,972 |
| Oct 31, 2022 | $157.76 | $159.94 | $151.97 | $156.40 | -1.36% | 8,472,721 |
| Oct 24, 2022 | $144.75 | $159.42 | $144.44 | $158.55 | +10.40% | 12,557,310 |
| Oct 17, 2022 | $137.98 | $143.74 | $136.77 | $143.61 | +5.53% | 10,592,229 |
| Oct 10, 2022 | $142.18 | $144.21 | $135.41 | $136.08 | -4.14% | 8,226,458 |
| Oct 3, 2022 | $137.52 | $144.52 | $136.38 | $141.95 | +4.30% | 10,780,757 |
| Sep 26, 2022 | $141.95 | $143.37 | $134.30 | $136.10 | -3.67% | 12,745,416 |
| Sep 19, 2022 | $141.43 | $145.18 | $138.26 | $141.29 | -0.44% | 11,577,169 |
| Sep 12, 2022 | $144.23 | $146.17 | $136.52 | $141.92 | -1.75% | 16,072,455 |
| Sep 6, 2022 | $138.40 | $144.86 | $135.35 | $144.45 | +5.76% | 10,506,325 |
| Aug 29, 2022 | $136.06 | $141.05 | $134.33 | $136.58 | -1.53% | 17,171,920 |
| Aug 22, 2022 | $168.15 | $168.77 | $137.85 | $138.70 | -17.28% | 27,105,170 |
| Aug 15, 2022 | $165.34 | $169.79 | $163.57 | $167.68 | +0.55% | 8,079,292 |
| Aug 8, 2022 | $165.90 | $171.39 | $164.00 | $166.76 | +1.09% | 7,131,346 |
| Aug 1, 2022 | $166.53 | $170.80 | $161.00 | $164.97 | -0.24% | 5,806,853 |
| Jul 25, 2022 | $171.31 | $171.35 | $155.15 | $165.36 | -3.87% | 12,158,379 |
| Jul 18, 2022 | $168.56 | $175.68 | $164.80 | $172.01 | +2.41% | 10,639,216 |
| Jul 11, 2022 | $166.54 | $171.70 | $162.37 | $167.96 | +0.36% | 9,234,783 |
| Jul 5, 2022 | $157.09 | $170.19 | $156.71 | $167.36 | +7.10% | 8,025,694 |
| Jun 27, 2022 | $157.39 | $160.24 | $152.30 | $156.27 | -0.60% | 8,400,093 |
| Jun 21, 2022 | $152.26 | $157.92 | $150.00 | $157.21 | +4.74% | 10,551,718 |
| Jun 13, 2022 | $153.18 | $159.52 | $147.77 | $150.09 | -3.79% | 12,934,200 |
| Jun 6, 2022 | $161.00 | $163.36 | $155.62 | $156.00 | -2.43% | 7,150,185 |
| May 31, 2022 | $165.25 | $165.70 | $158.13 | $159.88 | -3.10% | 9,665,525 |
| May 23, 2022 | $128.50 | $166.35 | $126.27 | $165.00 | +29.03% | 22,155,821 |
| May 16, 2022 | $160.24 | $162.54 | $124.76 | $127.88 | -19.77% | 24,197,598 |
| May 9, 2022 | $163.29 | $164.85 | $155.11 | $159.40 | -3.04% | 12,373,387 |
| May 2, 2022 | $163.00 | $166.81 | $157.87 | $164.39 | +1.19% | 8,366,397 |
| Apr 25, 2022 | $166.39 | $170.15 | $162.05 | $162.45 | -3.01% | 8,535,407 |
| Apr 18, 2022 | $172.72 | $177.19 | $167.12 | $167.49 | -3.21% | 11,701,076 |
| Apr 11, 2022 | $162.97 | $174.30 | $162.75 | $173.05 | +6.22% | 10,088,785 |
| Apr 4, 2022 | $159.36 | $163.90 | $154.00 | $162.92 | +2.19% | 10,679,596 |
| Mar 28, 2022 | $156.41 | $162.13 | $155.55 | $159.43 | +1.93% | 9,591,157 |
| Mar 21, 2022 | $157.17 | $158.00 | $152.85 | $156.41 | -0.48% | 9,384,574 |
| Mar 14, 2022 | $147.08 | $157.80 | $146.70 | $157.17 | +6.90% | 12,229,399 |
| Mar 7, 2022 | $143.45 | $153.98 | $140.69 | $147.02 | +2.47% | 18,813,222 |
| Feb 28, 2022 | $140.70 | $148.78 | $131.88 | $143.47 | +1.98% | 17,067,067 |
| Feb 22, 2022 | $142.32 | $142.84 | $130.60 | $140.69 | -1.51% | 10,966,463 |
| Feb 14, 2022 | $137.64 | $143.65 | $133.50 | $142.84 | +3.94% | 10,855,846 |
| Feb 7, 2022 | $134.13 | $142.38 | $133.80 | $137.43 | +2.95% | 9,236,076 |
| Jan 31, 2022 | $128.21 | $134.66 | $128.00 | $133.49 | +3.89% | 9,369,967 |
| Jan 24, 2022 | $123.62 | $132.76 | $123.62 | $128.49 | +1.79% | 13,292,963 |
| Jan 18, 2022 | $129.72 | $133.24 | $125.79 | $126.23 | -3.50% | 14,932,919 |
| Jan 10, 2022 | $140.23 | $140.61 | $127.50 | $130.81 | -7.20% | 17,532,917 |
| Jan 3, 2022 | $140.52 | $144.46 | $138.64 | $140.96 | +0.31% | 8,599,485 |
| Dec 27, 2021 | $137.07 | $142.60 | $136.79 | $140.52 | +2.57% | 8,720,677 |
| Dec 20, 2021 | $134.38 | $137.95 | $132.40 | $137.00 | +0.50% | 6,944,627 |
| Dec 13, 2021 | $140.04 | $141.99 | $135.80 | $136.32 | -3.69% | 18,490,037 |
| Dec 6, 2021 | $138.01 | $142.16 | $135.66 | $141.55 | +3.29% | 14,208,145 |
| Nov 29, 2021 | $142.37 | $143.80 | $132.50 | $137.04 | -2.88% | 17,801,788 |
| Nov 22, 2021 | $135.00 | $149.37 | $132.29 | $141.11 | +4.56% | 21,417,053 |
| Nov 15, 2021 | $123.14 | $135.59 | $121.41 | $134.96 | +19.35% | 37,468,335 |
| Nov 8, 2021 | $109.27 | $115.05 | $108.30 | $113.08 | +2.80% | 20,955,801 |
| Nov 1, 2021 | $108.16 | $116.49 | $103.45 | $110.00 | +2.08% | 32,977,686 |
| Oct 25, 2021 | $103.33 | $108.41 | $102.76 | $107.76 | +4.47% | 15,565,699 |
| Oct 18, 2021 | $98.78 | $103.28 | $98.43 | $103.15 | +3.91% | 9,012,675 |
| Oct 11, 2021 | $98.85 | $99.82 | $96.70 | $99.27 | +0.42% | 9,715,590 |
| Oct 4, 2021 | $97.95 | $100.25 | $96.07 | $98.85 | +0.89% | 17,594,056 |
| Sep 27, 2021 | $84.51 | $101.43 | $84.41 | $97.98 | +15.90% | 54,730,857 |
| Sep 20, 2021 | $88.51 | $89.86 | $84.26 | $84.54 | -5.34% | 17,718,821 |
| Sep 13, 2021 | $90.63 | $90.67 | $87.12 | $89.31 | -1.00% | 17,276,696 |
| Sep 7, 2021 | $92.81 | $93.47 | $90.13 | $90.21 | -2.80% | 12,956,674 |
| Aug 30, 2021 | $91.00 | $93.33 | $89.64 | $92.81 | +2.11% | 19,503,508 |
| Aug 23, 2021 | $102.67 | $106.64 | $90.84 | $90.89 | -11.47% | 33,368,077 |
| Aug 16, 2021 | $101.27 | $102.77 | $100.06 | $102.67 | +0.88% | 10,167,816 |
| Aug 9, 2021 | $97.55 | $103.39 | $97.26 | $101.77 | +3.04% | 12,454,193 |
| Aug 2, 2021 | $100.30 | $101.95 | $97.52 | $98.77 | -1.02% | 10,145,188 |
| Jul 26, 2021 | $100.09 | $100.82 | $98.80 | $99.79 | -0.36% | 7,382,425 |
| Jul 19, 2021 | $97.84 | $100.62 | $97.40 | $100.15 | +2.00% | 8,777,605 |
| Jul 12, 2021 | $99.05 | $99.37 | $97.84 | $98.19 | -1.33% | 8,413,854 |
| Jul 6, 2021 | $99.28 | $99.95 | $98.05 | $99.51 | +0.06% | 7,549,294 |
| Jun 28, 2021 | $98.83 | $100.38 | $98.45 | $99.45 | +1.12% | 12,081,422 |
| Jun 21, 2021 | $100.70 | $102.15 | $97.66 | $98.35 | -1.96% | 18,773,295 |
| Jun 14, 2021 | $101.15 | $102.13 | $99.13 | $100.32 | -0.85% | 15,298,966 |
| Jun 7, 2021 | $101.65 | $101.94 | $98.69 | $101.18 | -0.61% | 13,365,754 |
| Jun 1, 2021 | $97.99 | $102.62 | $97.37 | $101.80 | +4.41% | 15,188,881 |
| May 24, 2021 | $109.05 | $109.34 | $97.15 | $97.50 | -10.20% | 18,382,005 |
| May 17, 2021 | $111.33 | $111.87 | $107.60 | $108.58 | -2.38% | 6,718,913 |
| May 10, 2021 | $116.71 | $117.50 | $109.21 | $111.23 | -4.32% | 8,278,988 |
| May 3, 2021 | $115.61 | $116.94 | $113.80 | $116.25 | +1.17% | 7,234,341 |
| Apr 26, 2021 | $115.30 | $115.89 | $113.38 | $114.90 | -0.57% | 6,009,861 |
| Apr 19, 2021 | $117.79 | $118.05 | $114.08 | $115.56 | -1.53% | 5,865,054 |
| Apr 12, 2021 | $117.17 | $118.57 | $114.78 | $117.36 | -0.16% | 7,055,376 |
| Apr 5, 2021 | $116.44 | $120.37 | $116.03 | $117.55 | +1.40% | 7,066,643 |
| Mar 29, 2021 | $115.06 | $117.26 | $113.39 | $115.93 | +1.35% | 7,396,031 |
| Mar 22, 2021 | $108.20 | $114.43 | $107.45 | $114.39 | +5.80% | 8,620,682 |
| Mar 15, 2021 | $108.56 | $110.29 | $104.57 | $108.12 | -0.45% | 9,699,648 |
| Mar 8, 2021 | $104.49 | $109.87 | $103.24 | $108.61 | +4.35% | 8,828,586 |
| Mar 1, 2021 | $98.80 | $104.69 | $95.86 | $104.08 | +5.99% | 15,928,638 |
| Feb 22, 2021 | $107.42 | $107.50 | $97.69 | $98.20 | -8.99% | 13,426,803 |
| Feb 16, 2021 | $108.43 | $108.63 | $105.04 | $107.90 | -0.44% | 6,315,146 |
| Feb 8, 2021 | $106.07 | $111.94 | $105.66 | $108.38 | +2.58% | 7,254,837 |
| Feb 1, 2021 | $102.08 | $107.52 | $100.23 | $105.65 | +3.92% | 8,996,944 |
| Jan 25, 2021 | $107.64 | $108.18 | $99.62 | $101.66 | -5.77% | 9,777,924 |
| Jan 19, 2021 | $108.59 | $109.60 | $106.13 | $107.88 | -0.42% | 6,277,196 |
| Jan 11, 2021 | $112.50 | $114.42 | $107.79 | $108.34 | -4.10% | 8,734,666 |
| Jan 4, 2021 | $107.63 | $115.45 | $105.31 | $112.97 | +4.56% | 10,819,797 |
| Dec 28, 2020 | $109.51 | $109.81 | $106.90 | $108.04 | -0.91% | 5,248,013 |
| Dec 21, 2020 | $111.28 | $112.53 | $107.49 | $109.03 | -2.55% | 6,439,038 |
| Dec 14, 2020 | $107.88 | $114.17 | $106.27 | $111.88 | +5.00% | 14,329,665 |
| Dec 7, 2020 | $112.33 | $112.65 | $106.03 | $106.55 | -5.30% | 10,399,755 |
| Nov 30, 2020 | $109.35 | $114.32 | $107.89 | $112.51 | +2.37% | 9,937,275 |
| Nov 23, 2020 | $95.72 | $112.93 | $95.23 | $109.90 | +15.72% | 17,313,917 |
| Nov 16, 2020 | $95.81 | $96.92 | $92.50 | $94.97 | +0.02% | 8,397,141 |
| Nov 9, 2020 | $97.96 | $101.25 | $92.59 | $94.95 | -0.61% | 9,001,688 |
| Nov 2, 2020 | $91.53 | $96.79 | $89.79 | $95.53 | +5.77% | 7,757,504 |
| Oct 26, 2020 | $94.90 | $94.91 | $89.14 | $90.32 | -5.39% | 7,386,471 |
| Oct 19, 2020 | $96.06 | $96.89 | $93.58 | $95.47 | -0.09% | 7,901,058 |
| Oct 12, 2020 | $94.28 | $97.68 | $93.77 | $95.56 | +2.05% | 9,203,271 |
| Oct 5, 2020 | $91.22 | $94.73 | $88.12 | $93.64 | +3.17% | 9,567,547 |
| Sep 28, 2020 | $90.25 | $93.38 | $89.75 | $90.76 | +1.50% | 8,327,087 |
| Sep 21, 2020 | $87.45 | $89.91 | $84.41 | $89.42 | +1.59% | 9,878,376 |
| Sep 14, 2020 | $90.83 | $90.86 | $87.49 | $88.02 | -2.25% | 9,756,135 |
| Sep 8, 2020 | $90.58 | $92.52 | $88.59 | $90.05 | -1.29% | 9,344,992 |
| Aug 31, 2020 | $94.50 | $96.61 | $90.05 | $91.23 | -3.69% | 12,314,077 |
| Aug 24, 2020 | $101.01 | $104.64 | $93.65 | $94.73 | -5.55% | 20,285,986 |
| Aug 17, 2020 | $99.66 | $101.88 | $97.81 | $100.30 | +1.48% | 7,876,806 |
| Aug 10, 2020 | $96.49 | $99.64 | $95.87 | $98.84 | +2.44% | 9,243,116 |
| Aug 3, 2020 | $94.01 | $97.11 | $92.74 | $96.49 | +3.36% | 6,929,527 |
| Jul 27, 2020 | $95.98 | $96.59 | $92.23 | $93.35 | -2.35% | 7,705,240 |
| Jul 20, 2020 | $97.18 | $98.88 | $95.05 | $95.60 | +0.15% | 8,398,975 |
| Jul 13, 2020 | $92.24 | $99.00 | $91.01 | $95.46 | +3.91% | 10,399,644 |
| Jul 6, 2020 | $94.98 | $95.24 | $88.96 | $91.87 | -1.86% | 10,990,078 |
| Jun 29, 2020 | $92.93 | $94.81 | $90.65 | $93.61 | +1.07% | 10,468,016 |
| Jun 22, 2020 | $88.09 | $96.20 | $87.58 | $92.62 | +4.30% | 13,550,938 |
| Jun 15, 2020 | $86.01 | $91.94 | $85.51 | $88.80 | +1.17% | 12,086,126 |
| Jun 8, 2020 | $92.73 | $94.05 | $86.13 | $87.77 | -5.52% | 13,618,762 |
| Jun 1, 2020 | $97.41 | $99.61 | $92.24 | $92.90 | -5.08% | 15,757,404 |
| May 26, 2020 | $84.15 | $99.82 | $83.58 | $97.87 | +19.79% | 25,572,866 |
| May 18, 2020 | $77.41 | $82.41 | $76.88 | $81.70 | +8.83% | 11,477,223 |
| May 11, 2020 | $78.00 | $78.86 | $72.12 | $75.07 | -3.82% | 10,132,968 |
| May 4, 2020 | $76.94 | $79.17 | $75.31 | $78.05 | +0.85% | 9,669,125 |
| Apr 27, 2020 | $75.29 | $82.89 | $75.11 | $77.39 | +3.82% | 10,582,791 |
| Apr 20, 2020 | $80.24 | $80.85 | $74.06 | $74.54 | -8.80% | 12,770,184 |
| Apr 13, 2020 | $77.22 | $82.19 | $75.01 | $81.73 | +5.38% | 11,080,674 |
| Apr 6, 2020 | $72.40 | $80.72 | $71.31 | $77.56 | +10.42% | 11,447,821 |
| Mar 30, 2020 | $77.00 | $80.56 | $68.43 | $70.24 | -8.84% | 20,794,892 |
| Mar 23, 2020 | $76.71 | $83.76 | $73.19 | $77.05 | +1.42% | 17,399,299 |
| Mar 16, 2020 | $68.57 | $78.77 | $60.20 | $75.97 | +1.70% | 24,113,033 |
| Mar 9, 2020 | $75.44 | $88.95 | $69.49 | $74.70 | -6.90% | 25,493,015 |
| Mar 2, 2020 | $83.23 | $84.75 | $75.56 | $80.24 | -3.36% | 23,110,036 |
| Feb 24, 2020 | $92.34 | $92.72 | $80.69 | $83.03 | -11.57% | 15,768,769 |
| Feb 18, 2020 | $88.90 | $94.08 | $88.90 | $93.89 | +5.88% | 8,492,354 |
| Feb 10, 2020 | $87.18 | $89.63 | $86.77 | $88.68 | +1.77% | 7,171,375 |
| Feb 3, 2020 | $87.56 | $89.54 | $86.66 | $87.14 | +0.08% | 7,911,226 |
| Jan 27, 2020 | $86.73 | $88.91 | $85.37 | $87.07 | -0.73% | 13,857,444 |
| Jan 21, 2020 | $91.24 | $91.55 | $87.34 | $87.71 | -4.19% | 20,518,807 |
| Jan 13, 2020 | $90.76 | $91.92 | $88.62 | $91.55 | +0.22% | 16,593,563 |
| Jan 6, 2020 | $91.59 | $93.39 | $89.12 | $91.35 | -1.81% | 19,137,756 |
| Dec 30, 2019 | $92.81 | $94.69 | $92.34 | $93.03 | +0.20% | 9,543,583 |
| Dec 23, 2019 | $94.11 | $94.50 | $91.84 | $92.84 | -1.30% | 7,752,379 |
| Dec 16, 2019 | $94.00 | $94.94 | $91.14 | $94.06 | +0.50% | 14,693,620 |
| Dec 9, 2019 | $92.10 | $94.26 | $89.88 | $93.59 | +1.46% | 14,599,994 |
| Dec 2, 2019 | $91.50 | $92.59 | $88.26 | $92.24 | +0.85% | 23,386,307 |
| Nov 25, 2019 | $109.83 | $113.35 | $91.20 | $91.46 | -16.12% | 37,681,950 |
| Nov 18, 2019 | $108.54 | $110.16 | $106.42 | $109.04 | +0.17% | 7,602,338 |
| Nov 11, 2019 | $109.79 | $109.83 | $106.22 | $108.85 | -1.36% | 7,285,352 |
| Nov 4, 2019 | $112.06 | $114.83 | $109.99 | $110.35 | -1.24% | 5,761,601 |
| Oct 28, 2019 | $114.92 | $115.40 | $109.25 | $111.74 | -2.45% | 7,149,356 |
| Oct 21, 2019 | $117.26 | $119.71 | $114.02 | $114.55 | -2.08% | 7,359,112 |
| Oct 14, 2019 | $115.35 | $118.04 | $114.93 | $116.98 | +1.55% | 6,522,788 |
| Oct 7, 2019 | $115.13 | $116.59 | $110.81 | $115.19 | -0.46% | 8,388,585 |
| Sep 30, 2019 | $114.46 | $116.59 | $110.65 | $115.73 | +1.25% | 10,688,571 |
| Sep 23, 2019 | $111.10 | $114.51 | $111.10 | $114.30 | +2.91% | 8,273,433 |
| Sep 16, 2019 | $112.10 | $113.67 | $109.25 | $111.07 | -1.59% | 8,894,243 |
| Sep 9, 2019 | $109.87 | $113.12 | $106.81 | $112.86 | +2.96% | 11,108,044 |
| Sep 3, 2019 | $101.19 | $109.72 | $99.88 | $109.62 | +7.97% | 9,661,091 |
| Aug 26, 2019 | $96.35 | $104.24 | $94.52 | $101.53 | +6.69% | 17,968,016 |
| Aug 19, 2019 | $95.17 | $98.09 | $93.49 | $95.16 | +1.55% | 9,261,505 |
| Aug 12, 2019 | $89.92 | $98.41 | $89.41 | $93.71 | +4.02% | 12,272,055 |
| Aug 5, 2019 | $94.60 | $94.78 | $89.90 | $90.09 | -7.00% | 13,402,761 |
| Jul 29, 2019 | $106.01 | $106.22 | $94.70 | $96.87 | -8.70% | 12,858,959 |
| Jul 22, 2019 | $108.09 | $108.35 | $104.32 | $106.10 | -1.94% | 7,465,151 |
| Jul 15, 2019 | $112.47 | $112.87 | $108.15 | $108.20 | -3.76% | 6,387,974 |
| Jul 8, 2019 | $109.32 | $112.49 | $109.00 | $112.43 | +2.54% | 7,773,350 |
| Jul 1, 2019 | $108.79 | $110.43 | $107.92 | $109.64 | +2.10% | 6,126,634 |
| Jun 24, 2019 | $112.30 | $113.38 | $106.58 | $107.39 | -4.28% | 10,850,602 |
| Jun 17, 2019 | $110.43 | $112.50 | $107.64 | $112.19 | +1.70% | 10,633,228 |
| Jun 10, 2019 | $102.70 | $111.12 | $102.36 | $110.31 | +7.47% | 12,438,832 |
| Jun 3, 2019 | $101.59 | $103.73 | $99.88 | $102.64 | +1.03% | 9,708,193 |
| May 28, 2019 | $98.42 | $101.77 | $95.11 | $101.59 | +3.22% | 13,903,023 |
| May 20, 2019 | $99.90 | $101.22 | $96.69 | $98.42 | -1.96% | 10,116,029 |
| May 13, 2019 | $102.62 | $102.62 | $97.83 | $100.39 | -3.49% | 11,488,382 |
| May 6, 2019 | $107.68 | $108.80 | $102.97 | $104.02 | -4.41% | 9,226,976 |
| Apr 29, 2019 | $110.16 | $111.61 | $108.22 | $108.82 | -1.02% | 7,369,625 |
| Apr 22, 2019 | $108.70 | $111.53 | $107.18 | $109.94 | +1.17% | 7,602,049 |
| Apr 15, 2019 | $104.69 | $109.05 | $104.53 | $108.67 | +4.04% | 6,927,527 |
| Apr 8, 2019 | $104.42 | $105.00 | $101.49 | $104.45 | -1.45% | 12,064,314 |
| Apr 1, 2019 | $105.60 | $106.90 | $102.55 | $105.99 | +0.90% | 10,150,849 |
| Mar 25, 2019 | $101.40 | $105.24 | $101.28 | $105.04 | +3.56% | 8,890,808 |
| Mar 18, 2019 | $100.41 | $102.39 | $99.77 | $101.43 | +1.57% | 8,673,013 |
| Mar 11, 2019 | $102.19 | $104.49 | $99.51 | $99.86 | -2.48% | 11,865,787 |
| Mar 4, 2019 | $96.42 | $104.19 | $95.01 | $102.40 | +6.27% | 22,454,601 |
| Feb 25, 2019 | $97.80 | $98.40 | $94.75 | $96.36 | -0.77% | 12,335,304 |
| Feb 19, 2019 | $99.40 | $100.01 | $96.46 | $97.11 | -1.76% | 7,144,161 |
| Feb 11, 2019 | $97.64 | $100.12 | $97.26 | $98.85 | +1.23% | 8,116,907 |
| Feb 4, 2019 | $96.72 | $99.36 | $96.13 | $97.65 | +0.99% | 8,466,749 |
| Jan 28, 2019 | $96.15 | $97.42 | $94.87 | $96.69 | -0.24% | 8,666,280 |
| Jan 22, 2019 | $94.12 | $97.15 | $93.84 | $96.92 | +2.39% | 9,433,712 |
| Jan 14, 2019 | $97.00 | $97.85 | $92.92 | $94.66 | -2.69% | 14,735,162 |
| Jan 7, 2019 | $96.27 | $99.72 | $94.01 | $97.28 | +4.73% | 18,543,011 |
| Dec 31, 2018 | $88.11 | $93.64 | $87.87 | $92.89 | +5.88% | 11,817,380 |
| Dec 24, 2018 | $83.39 | $88.64 | $82.21 | $87.73 | +5.12% | 10,683,277 |
| Dec 17, 2018 | $85.74 | $87.83 | $83.02 | $83.46 | -2.80% | 19,398,648 |
| Dec 10, 2018 | $83.75 | $86.97 | $81.71 | $85.86 | +2.96% | 11,575,548 |
| Dec 3, 2018 | $87.60 | $88.30 | $83.23 | $83.39 | -3.90% | 15,359,431 |
| Nov 26, 2018 | $84.94 | $89.48 | $81.02 | $86.77 | +4.53% | 32,195,845 |
| Nov 19, 2018 | $84.15 | $85.45 | $81.21 | $83.01 | -1.41% | 9,416,356 |
| Nov 12, 2018 | $86.81 | $87.54 | $83.03 | $84.20 | -2.52% | 12,888,469 |
| Nov 5, 2018 | $85.21 | $88.33 | $84.90 | $86.38 | +1.44% | 10,576,217 |
| Oct 29, 2018 | $84.25 | $86.15 | $82.70 | $85.15 | +2.25% | 13,061,765 |
| Oct 22, 2018 | $84.82 | $85.31 | $81.34 | $83.28 | -1.46% | 14,192,603 |
| Oct 15, 2018 | $80.37 | $87.38 | $79.94 | $84.51 | +4.15% | 23,255,524 |
| Oct 8, 2018 | $80.63 | $85.46 | $78.78 | $81.14 | +0.62% | 25,062,594 |
| Oct 1, 2018 | $81.91 | $82.97 | $80.22 | $80.64 | -1.12% | 15,770,233 |
| Sep 24, 2018 | $84.60 | $85.93 | $80.94 | $81.55 | -4.14% | 16,939,119 |
| Sep 17, 2018 | $84.71 | $86.71 | $84.02 | $85.07 | +0.59% | 24,606,558 |
| Sep 10, 2018 | $82.42 | $85.27 | $82.41 | $84.57 | +2.83% | 19,506,893 |
| Sep 4, 2018 | $80.45 | $83.29 | $79.17 | $82.24 | +2.15% | 26,733,627 |
| Aug 27, 2018 | $94.22 | $94.51 | $79.50 | $80.51 | -13.86% | 44,221,885 |
| Aug 20, 2018 | $96.00 | $96.00 | $92.50 | $93.46 | -2.25% | 14,746,626 |
| Aug 13, 2018 | $93.86 | $96.09 | $92.20 | $95.61 | +3.44% | 13,561,410 |
| Aug 6, 2018 | $90.35 | $93.40 | $89.85 | $92.43 | +2.38% | 8,852,287 |
| Jul 30, 2018 | $87.92 | $91.33 | $87.60 | $90.28 | +2.60% | 15,296,944 |
| Jul 23, 2018 | $86.34 | $90.79 | $86.12 | $87.99 | +1.79% | 12,578,664 |
| Jul 16, 2018 | $86.66 | $87.82 | $85.24 | $86.44 | -0.36% | 10,631,918 |
| Jul 9, 2018 | $84.65 | $87.09 | $83.73 | $86.75 | +2.51% | 10,531,751 |
| Jul 2, 2018 | $84.53 | $85.53 | $83.21 | $84.63 | -0.44% | 5,884,164 |
| Jun 25, 2018 | $87.12 | $87.36 | $82.04 | $85.00 | -2.29% | 12,233,269 |
| Jun 18, 2018 | $87.39 | $89.10 | $85.93 | $86.99 | -1.17% | 17,087,861 |
| Jun 11, 2018 | $82.50 | $88.78 | $82.47 | $88.02 | +6.52% | 20,580,040 |
| Jun 4, 2018 | $81.08 | $83.68 | $80.01 | $82.63 | +1.66% | 24,727,723 |
| May 29, 2018 | $95.01 | $96.71 | $81.01 | $81.28 | -14.60% | 32,227,809 |
| May 21, 2018 | $93.78 | $97.65 | $92.27 | $95.18 | +2.23% | 10,931,636 |
| May 14, 2018 | $93.93 | $96.66 | $93.05 | $93.10 | -0.84% | 12,197,936 |
| May 7, 2018 | $93.62 | $94.45 | $90.21 | $93.89 | +0.30% | 12,038,610 |
| Apr 30, 2018 | $97.81 | $98.10 | $93.02 | $93.61 | -3.85% | 8,638,116 |
| Apr 23, 2018 | $97.43 | $98.39 | $95.12 | $97.36 | -0.21% | 10,342,610 |
| Apr 16, 2018 | $97.43 | $101.75 | $96.30 | $97.56 | +0.44% | 9,053,961 |
| Apr 9, 2018 | $99.70 | $100.30 | $96.66 | $97.13 | -1.61% | 8,693,044 |
| Apr 2, 2018 | $94.74 | $100.07 | $93.16 | $98.72 | +4.03% | 12,101,585 |
| Mar 26, 2018 | $95.13 | $95.96 | $93.06 | $94.90 | +3.21% | 8,505,640 |
| Mar 19, 2018 | $95.31 | $95.91 | $91.81 | $91.95 | -3.97% | 16,540,391 |
| Mar 12, 2018 | $93.06 | $96.24 | $92.17 | $95.75 | +3.29% | 20,406,947 |
| Mar 5, 2018 | $103.48 | $104.73 | $86.85 | $92.70 | -11.22% | 45,380,304 |
| Feb 26, 2018 | $107.50 | $108.83 | $102.07 | $104.41 | -2.06% | 14,475,118 |
| Feb 20, 2018 | $105.71 | $109.23 | $104.46 | $106.61 | -1.25% | 8,140,684 |
| Feb 12, 2018 | $108.17 | $109.57 | $103.21 | $107.96 | +0.32% | 14,386,558 |
| Feb 5, 2018 | $108.39 | $110.44 | $101.07 | $107.62 | -1.11% | 13,949,097 |
| Jan 29, 2018 | $115.03 | $116.65 | $108.67 | $108.83 | -5.72% | 9,118,253 |
| Jan 22, 2018 | $114.28 | $116.28 | $112.72 | $115.43 | +0.61% | 8,715,894 |
| Jan 16, 2018 | $115.49 | $115.89 | $111.57 | $114.73 | -0.10% | 7,706,962 |
| Jan 8, 2018 | $110.76 | $115.05 | $108.66 | $114.84 | +3.33% | 8,898,114 |
| Jan 2, 2018 | $107.99 | $111.23 | $106.50 | $111.14 | +3.57% | 6,784,416 |
| Dec 26, 2017 | $109.58 | $110.69 | $107.12 | $107.31 | -1.96% | 5,567,650 |
| Dec 18, 2017 | $107.06 | $110.86 | $106.45 | $109.46 | +2.98% | 9,399,774 |
| Dec 11, 2017 | $108.67 | $109.00 | $104.00 | $106.29 | -2.19% | 12,145,343 |
| Dec 4, 2017 | $104.49 | $108.90 | $104.41 | $108.67 | +5.49% | 11,802,155 |
| Nov 27, 2017 | $98.32 | $105.14 | $97.70 | $103.01 | +4.71% | 14,661,951 |
| Nov 20, 2017 | $95.12 | $100.74 | $94.71 | $98.38 | +3.98% | 17,880,453 |
| Nov 13, 2017 | $94.71 | $95.46 | $91.31 | $94.61 | -0.47% | 9,868,834 |
| Nov 6, 2017 | $93.48 | $95.64 | $92.34 | $95.06 | +1.40% | 8,712,818 |
| Oct 30, 2017 | $92.52 | $94.80 | $90.30 | $93.75 | +0.58% | 10,099,112 |
| Oct 23, 2017 | $92.38 | $93.68 | $90.85 | $93.21 | +0.91% | 9,088,255 |
| Oct 16, 2017 | $91.06 | $92.55 | $90.80 | $92.37 | +0.95% | 7,674,720 |
| Oct 9, 2017 | $89.61 | $92.15 | $87.92 | $91.50 | +2.33% | 10,611,672 |
| Oct 2, 2017 | $86.60 | $89.90 | $86.18 | $89.42 | +2.99% | 11,499,197 |
| Sep 25, 2017 | $84.08 | $87.19 | $84.08 | $86.82 | +2.60% | 8,844,234 |
| Sep 18, 2017 | $83.45 | $84.80 | $82.29 | $84.62 | +1.37% | 9,101,340 |
| Sep 11, 2017 | $83.14 | $84.90 | $82.20 | $83.48 | +0.78% | 11,087,408 |
| Sep 5, 2017 | $81.41 | $83.95 | $81.37 | $82.83 | +2.18% | 10,527,705 |
| Aug 28, 2017 | $80.78 | $81.50 | $78.32 | $81.06 | +0.83% | 15,240,360 |
| Aug 21, 2017 | $74.22 | $82.26 | $73.74 | $80.39 | +8.27% | 26,578,812 |
| Aug 14, 2017 | $74.14 | $75.70 | $73.20 | $74.25 | +1.02% | 15,399,016 |
| Aug 7, 2017 | $74.57 | $76.06 | $72.78 | $73.50 | -0.82% | 13,420,127 |
| Jul 31, 2017 | $72.00 | $74.30 | $71.19 | $74.11 | +3.22% | 10,617,635 |
| Jul 24, 2017 | $70.60 | $72.42 | $68.66 | $71.80 | +1.28% | 11,074,514 |
| Jul 17, 2017 | $69.11 | $71.36 | $68.82 | $70.89 | +2.58% | 12,181,239 |
| Jul 10, 2017 | $67.90 | $69.15 | $66.01 | $69.11 | +1.66% | 12,657,308 |
| Jul 3, 2017 | $70.03 | $70.66 | $67.55 | $67.98 | -2.77% | 9,769,006 |
| Jun 26, 2017 | $66.81 | $70.81 | $66.53 | $69.92 | +4.98% | 22,409,496 |
| Jun 19, 2017 | $70.53 | $71.00 | $66.17 | $66.60 | -4.95% | 20,230,233 |
| Jun 12, 2017 | $75.43 | $76.77 | $65.63 | $70.07 | -7.04% | 21,411,248 |
| Jun 5, 2017 | $80.15 | $80.34 | $74.40 | $75.38 | -6.28% | 18,910,399 |
| May 30, 2017 | $78.08 | $80.93 | $76.43 | $80.43 | +2.75% | 11,259,387 |
| May 22, 2017 | $79.62 | $81.10 | $76.00 | $78.28 | -1.76% | 19,320,014 |
| May 15, 2017 | $81.50 | $82.05 | $77.66 | $79.68 | -1.98% | 10,984,352 |
| May 8, 2017 | $82.13 | $83.48 | $80.33 | $81.29 | -0.87% | 7,396,862 |
| May 1, 2017 | $83.07 | $83.21 | $80.50 | $82.00 | -0.93% | 13,381,629 |
| Apr 24, 2017 | $80.02 | $83.21 | $79.37 | $82.77 | +5.02% | 12,608,083 |
| Apr 17, 2017 | $76.67 | $80.51 | $76.17 | $78.81 | +3.07% | 12,625,789 |
| Apr 10, 2017 | $77.67 | $78.65 | $76.41 | $76.46 | -1.48% | 7,626,062 |
| Apr 3, 2017 | $78.46 | $79.07 | $76.90 | $77.61 | -1.08% | 12,150,183 |
| Mar 27, 2017 | $74.89 | $79.88 | $74.56 | $78.46 | +4.73% | 15,602,782 |
| Mar 20, 2017 | $75.79 | $75.84 | $72.91 | $74.92 | -1.03% | 12,523,115 |
| Mar 13, 2017 | $75.10 | $76.48 | $73.45 | $75.70 | +0.85% | 14,394,834 |
| Mar 6, 2017 | $77.00 | $77.15 | $75.00 | $75.06 | -2.68% | 12,078,929 |
| Feb 27, 2017 | $79.70 | $82.10 | $74.74 | $77.13 | -2.87% | 28,900,664 |
| Feb 21, 2017 | $80.50 | $82.25 | $76.93 | $79.41 | -0.74% | 14,790,380 |
| Feb 13, 2017 | $78.43 | $80.20 | $77.13 | $80.00 | +2.54% | 10,832,884 |
| Feb 6, 2017 | $76.71 | $79.90 | $74.47 | $78.02 | +1.73% | 15,287,002 |
| Jan 30, 2017 | $73.49 | $78.62 | $72.89 | $76.69 | +3.57% | 12,810,840 |
| Jan 23, 2017 | $76.58 | $77.82 | $73.92 | $74.05 | -3.28% | 9,772,084 |
| Jan 17, 2017 | $77.77 | $81.92 | $75.60 | $76.56 | -0.74% | 13,416,833 |
| Jan 9, 2017 | $76.74 | $78.40 | $76.66 | $77.13 | +0.05% | 9,400,011 |
| Jan 3, 2017 | $77.57 | $80.23 | $76.42 | $77.09 | -0.12% | 11,784,453 |
| Dec 27, 2016 | $78.97 | $79.74 | $74.92 | $77.18 | -1.93% | 7,629,419 |
| Dec 19, 2016 | $84.20 | $85.83 | $78.38 | $78.70 | -6.53% | 12,827,847 |
| Dec 12, 2016 | $87.56 | $87.94 | $84.04 | $84.20 | -4.06% | 13,711,273 |
| Dec 5, 2016 | $88.42 | $88.98 | $86.55 | $87.76 | 0.00% | 14,472,766 |
| Nov 28, 2016 | $88.70 | $90.61 | $86.05 | $87.76 | -1.59% | 17,030,173 |
| Nov 21, 2016 | $81.97 | $91.41 | $80.88 | $89.18 | +8.88% | 24,687,377 |
| Nov 14, 2016 | $78.02 | $82.14 | $77.62 | $81.91 | – | 16,708,756 |
Seasonality
DLTR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 0.4% | 0.1% | 1.6% | -0.5% | 0.3% | 3.7% | -7.0% | -3.0% | 5.2% | 8.0% | 4.5% |
| Months up | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -4.4% | 7.6% | -13.4% | -11.3% | 19.9% | 3.9% | 5.2% | -0.5% | -9.9% | 17.4% | ||
| 2025 | -2.1% | -0.7% | 3.0% | 8.9% | 10.4% | 9.7% | 14.7% | -3.9% | -13.6% | 5.0% | 11.8% | 11.0% |
| 2024 | -8.0% | 12.3% | -9.2% | -11.2% | -0.3% | -9.5% | -2.3% | -19.0% | -16.8% | -8.1% | 10.3% | 5.1% |
| 2023 | 6.2% | -3.3% | -1.2% | 7.1% | -12.3% | 6.4% | 7.5% | -20.7% | -13.0% | 4.4% | 11.3% | 14.9% |
| 2022 | -6.6% | 8.3% | 12.7% | 1.4% | -1.3% | -2.8% | 6.1% | -17.9% | 0.3% | 16.5% | -5.2% | -5.9% |
| 2021 | -5.9% | -3.4% | 16.6% | 0.4% | -15.1% | 2.1% | 0.3% | -9.3% | 5.7% | 12.6% | 24.2% | 5.0% |
| 2020 | -7.4% | -4.6% | -11.5% | 8.4% | 22.8% | -5.3% | 0.7% | 3.1% | -5.1% | -1.1% | 20.9% | -1.1% |
| 2019 | 7.2% | -0.5% | 9.0% | 5.9% | -8.7% | 5.7% | -5.3% | -0.2% | 12.4% | -3.3% | -17.2% | 2.8% |
| 2018 | 7.2% | -10.7% | -7.5% | 1.0% | -13.9% | 2.9% | 7.4% | -11.8% | 1.3% | 3.4% | 2.9% | 4.1% |
| 2017 | 0.0% | -0.7% | 2.3% | 5.5% | -6.1% | -10.0% | 3.1% | 10.5% | 9.0% | 5.1% | 12.6% | 4.4% |