Paycom Software, Inc. (PAYC) stock
PAYCNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/309% below fair value
$264.20+3.54 (+1.36%)
Close on Oct 30, 2026Market cap $11.91BP/E 28.1Yield 0.14%
Price history
Paycom Software share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$264.20
+1.36% on the day
52-week range
$104.90 – $275.22
-4.0% from the high
Change over 52 weeks
+42.6%
From $185.29 on Oct 30, 2025
Average volume
774,010
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $274.59 | $274.94 | $255.67 | $264.20 | -3.78% | 2,674,559 |
| Oct 19, 2026 | $249.75 | $275.22 | $246.80 | $274.59 | +9.12% | 3,186,465 |
| Oct 12, 2026 | $236.50 | $256.60 | $233.62 | $251.64 | +8.36% | 2,971,386 |
| Oct 5, 2026 | $222.02 | $233.00 | $219.64 | $232.22 | +5.08% | 2,739,103 |
| Sep 28, 2026 | $216.52 | $229.04 | $212.40 | $220.99 | +0.24% | 2,781,724 |
| Sep 21, 2026 | $226.01 | $232.86 | $218.91 | $220.46 | -2.57% | 2,971,779 |
| Sep 14, 2026 | $224.84 | $231.49 | $218.21 | $226.28 | +3.37% | 5,659,820 |
| Sep 8, 2026 | $227.36 | $228.49 | $213.65 | $218.91 | -5.51% | 3,001,572 |
| Aug 31, 2026 | $235.30 | $244.98 | $230.56 | $231.67 | -2.88% | 3,331,091 |
| Aug 24, 2026 | $228.46 | $242.50 | $225.58 | $238.53 | +4.13% | 2,815,388 |
| Aug 17, 2026 | $214.86 | $230.53 | $212.54 | $229.07 | +5.02% | 3,100,775 |
| Aug 10, 2026 | $213.00 | $224.82 | $204.36 | $218.13 | +1.48% | 4,446,300 |
| Aug 3, 2026 | $167.97 | $222.43 | $165.00 | $214.94 | +31.09% | 7,918,591 |
| Jul 27, 2026 | $149.10 | $172.54 | $147.38 | $163.96 | +12.80% | 4,943,388 |
| Jul 20, 2026 | $146.33 | $150.93 | $136.80 | $145.35 | -1.75% | 2,964,445 |
| Jul 13, 2026 | $141.26 | $153.20 | $140.20 | $147.94 | +6.37% | 3,245,043 |
| Jul 6, 2026 | $137.95 | $146.00 | $132.58 | $139.08 | -0.09% | 4,373,825 |
| Jun 29, 2026 | $131.74 | $139.21 | $123.85 | $139.21 | +7.76% | 3,774,439 |
| Jun 22, 2026 | $124.50 | $129.97 | $121.98 | $129.18 | +3.47% | 5,667,580 |
| Jun 15, 2026 | $133.87 | $139.44 | $121.00 | $124.85 | -7.19% | 7,124,393 |
| Jun 8, 2026 | $135.01 | $138.86 | $129.87 | $134.52 | -2.25% | 4,387,633 |
| Jun 1, 2026 | $141.90 | $151.38 | $135.50 | $137.62 | -1.47% | 3,786,332 |
| May 26, 2026 | $135.16 | $144.14 | $131.50 | $139.67 | +1.36% | 3,218,588 |
| May 18, 2026 | $136.84 | $145.15 | $133.16 | $137.80 | +1.15% | 4,135,927 |
| May 11, 2026 | $136.08 | $141.47 | $130.95 | $136.24 | -0.46% | 6,085,515 |
| May 4, 2026 | $131.82 | $138.75 | $125.08 | $136.87 | +3.72% | 6,460,598 |
| Apr 27, 2026 | $123.42 | $132.80 | $122.00 | $131.96 | +6.66% | 3,256,522 |
| Apr 20, 2026 | $126.85 | $136.97 | $121.28 | $123.72 | -2.53% | 4,663,071 |
| Apr 13, 2026 | $114.15 | $127.70 | $114.15 | $126.93 | +11.74% | 4,678,257 |
| Apr 6, 2026 | $122.93 | $126.91 | $110.49 | $113.59 | -8.07% | 5,545,603 |
| Mar 30, 2026 | $117.88 | $125.19 | $117.39 | $123.56 | +5.55% | 3,155,673 |
| Mar 23, 2026 | $125.37 | $127.81 | $116.31 | $117.06 | -6.22% | 6,488,572 |
| Mar 16, 2026 | $124.34 | $128.09 | $121.59 | $124.82 | -0.71% | 21,838,370 |
| Mar 9, 2026 | $136.48 | $138.86 | $124.85 | $125.71 | -8.91% | 6,401,792 |
| Mar 2, 2026 | $124.09 | $138.71 | $124.09 | $138.01 | +9.68% | 10,592,808 |
| Feb 23, 2026 | $113.28 | $130.89 | $112.93 | $125.83 | +9.69% | 15,534,752 |
| Feb 17, 2026 | $124.57 | $125.64 | $114.66 | $114.71 | -8.46% | 10,029,351 |
| Feb 9, 2026 | $130.73 | $133.19 | $104.90 | $125.31 | -4.32% | 15,155,090 |
| Feb 2, 2026 | $136.98 | $137.99 | $122.62 | $130.97 | -2.81% | 8,299,226 |
| Jan 26, 2026 | $150.00 | $151.00 | $132.13 | $134.75 | -11.52% | 7,725,118 |
| Jan 20, 2026 | $146.49 | $153.55 | $145.61 | $152.29 | +2.61% | 3,465,735 |
| Jan 12, 2026 | $156.96 | $159.30 | $148.41 | $148.41 | -5.57% | 4,278,923 |
| Jan 5, 2026 | $152.95 | $159.10 | $151.75 | $157.17 | +3.13% | 3,400,893 |
| Dec 29, 2025 | $160.36 | $161.95 | $151.84 | $152.40 | -4.99% | 2,905,832 |
| Dec 22, 2025 | $162.82 | $166.36 | $158.86 | $160.41 | -1.42% | 2,187,483 |
| Dec 15, 2025 | $167.15 | $170.22 | $160.30 | $162.72 | -2.33% | 5,751,516 |
| Dec 8, 2025 | $163.81 | $169.27 | $161.06 | $166.61 | +0.54% | 3,772,903 |
| Dec 1, 2025 | $160.00 | $169.25 | $159.49 | $165.72 | +2.82% | 3,265,468 |
| Nov 24, 2025 | $161.84 | $164.54 | $158.00 | $161.17 | -0.60% | 2,736,831 |
| Nov 17, 2025 | $166.61 | $168.82 | $159.00 | $162.14 | -2.40% | 3,808,984 |
| Nov 10, 2025 | $162.83 | $171.35 | $162.28 | $166.12 | +2.45% | 4,775,075 |
| Nov 3, 2025 | $186.86 | $186.86 | $156.50 | $162.15 | -13.33% | 5,785,408 |
| Oct 27, 2025 | $197.19 | $202.87 | $183.76 | $187.09 | -6.23% | 2,973,258 |
| Oct 20, 2025 | $200.69 | $207.33 | $199.41 | $199.51 | -0.59% | 2,244,800 |
| Oct 13, 2025 | $198.82 | $203.06 | $197.73 | $200.69 | +0.44% | 2,570,659 |
| Oct 6, 2025 | $202.00 | $206.49 | $199.50 | $199.82 | -1.01% | 3,496,099 |
| Sep 29, 2025 | $217.89 | $218.75 | $198.20 | $201.86 | -7.20% | 5,128,399 |
| Sep 22, 2025 | $215.70 | $222.36 | $213.81 | $217.51 | +0.42% | 3,201,448 |
| Sep 15, 2025 | $222.84 | $223.65 | $210.51 | $216.60 | -2.71% | 4,226,878 |
| Sep 8, 2025 | $223.39 | $227.49 | $219.22 | $222.63 | -0.66% | 2,473,706 |
| Sep 2, 2025 | $224.02 | $227.30 | $216.22 | $224.12 | -1.33% | 2,835,709 |
| Aug 25, 2025 | $232.98 | $234.60 | $225.34 | $227.15 | -2.88% | 2,597,077 |
| Aug 18, 2025 | $221.55 | $234.28 | $221.55 | $233.89 | +7.69% | 3,310,642 |
| Aug 11, 2025 | $229.63 | $230.60 | $213.55 | $217.18 | -5.51% | 3,405,430 |
| Aug 4, 2025 | $227.44 | $248.95 | $219.73 | $229.85 | +1.51% | 4,927,621 |
| Jul 28, 2025 | $239.00 | $239.62 | $225.21 | $226.44 | -5.18% | 2,572,272 |
| Jul 21, 2025 | $230.63 | $240.14 | $227.57 | $238.80 | +3.96% | 2,293,949 |
| Jul 14, 2025 | $220.23 | $230.15 | $218.00 | $229.71 | +4.32% | 2,431,511 |
| Jul 7, 2025 | $232.35 | $236.24 | $219.86 | $220.20 | -5.52% | 2,550,713 |
| Jun 30, 2025 | $228.35 | $235.79 | $222.20 | $233.07 | +2.57% | 2,548,264 |
| Jun 23, 2025 | $231.72 | $235.46 | $221.15 | $227.23 | -2.12% | 3,408,514 |
| Jun 16, 2025 | $246.55 | $248.05 | $229.60 | $232.15 | -5.24% | 3,469,218 |
| Jun 9, 2025 | $265.59 | $265.91 | $243.65 | $245.00 | -7.79% | 2,986,289 |
| Jun 2, 2025 | $259.09 | $267.76 | $252.95 | $265.71 | +2.56% | 2,717,354 |
| May 26, 2025 | $258.01 | $262.66 | $253.44 | $259.09 | +0.46% | 2,610,370 |
| May 19, 2025 | $256.27 | $262.80 | $255.17 | $257.90 | -0.94% | 1,949,155 |
| May 12, 2025 | $259.73 | $261.64 | $251.68 | $260.36 | +3.03% | 3,388,516 |
| May 5, 2025 | $225.31 | $255.12 | $223.36 | $252.70 | +11.14% | 4,026,517 |
| Apr 28, 2025 | $227.78 | $231.40 | $220.77 | $227.37 | -0.10% | 2,462,384 |
| Apr 21, 2025 | $214.20 | $228.86 | $201.71 | $227.60 | +4.93% | 2,059,927 |
| Apr 14, 2025 | $218.32 | $221.74 | $213.11 | $216.91 | +0.55% | 1,773,068 |
| Apr 7, 2025 | $191.01 | $218.81 | $185.49 | $215.72 | +8.89% | 4,350,772 |
| Mar 31, 2025 | $217.03 | $221.87 | $195.00 | $198.11 | -9.44% | 3,490,128 |
| Mar 24, 2025 | $220.05 | $228.45 | $217.83 | $218.75 | +0.21% | 2,497,715 |
| Mar 17, 2025 | $210.77 | $220.83 | $209.96 | $218.30 | +4.96% | 5,615,596 |
| Mar 10, 2025 | $215.38 | $226.12 | $199.14 | $207.99 | -2.36% | 3,377,410 |
| Mar 3, 2025 | $219.14 | $224.49 | $202.89 | $213.02 | -2.94% | 4,346,228 |
| Feb 24, 2025 | $214.36 | $222.10 | $211.10 | $219.47 | +3.01% | 3,927,162 |
| Feb 18, 2025 | $210.57 | $216.22 | $209.03 | $213.06 | +1.84% | 2,058,782 |
| Feb 10, 2025 | $202.62 | $217.49 | $199.16 | $209.22 | +4.73% | 4,680,183 |
| Feb 3, 2025 | $204.95 | $208.02 | $199.11 | $199.78 | -3.75% | 2,523,856 |
| Jan 27, 2025 | $206.93 | $217.93 | $203.90 | $207.56 | +0.03% | 2,473,928 |
| Jan 21, 2025 | $210.47 | $211.69 | $203.83 | $207.50 | -0.80% | 1,757,602 |
| Jan 13, 2025 | $200.61 | $210.44 | $198.57 | $209.18 | +3.55% | 2,158,662 |
| Jan 6, 2025 | $205.06 | $215.25 | $197.12 | $202.00 | -0.91% | 1,998,137 |
| Dec 30, 2024 | $204.70 | $207.10 | $199.81 | $203.86 | -1.38% | 1,544,610 |
| Dec 23, 2024 | $206.15 | $210.00 | $203.90 | $206.72 | -0.25% | 1,325,293 |
| Dec 16, 2024 | $234.31 | $236.57 | $204.24 | $207.23 | -11.63% | 5,040,440 |
| Dec 9, 2024 | $236.77 | $242.74 | $231.40 | $234.50 | -0.84% | 2,851,365 |
| Dec 2, 2024 | $231.78 | $238.18 | $226.56 | $236.48 | +1.97% | 2,565,467 |
| Nov 25, 2024 | $232.41 | $237.33 | $231.00 | $231.92 | +0.69% | 1,975,355 |
| Nov 18, 2024 | $218.84 | $230.73 | $213.07 | $230.32 | +4.75% | 2,219,109 |
| Nov 11, 2024 | $230.54 | $231.10 | $219.82 | $219.88 | -3.88% | 2,506,855 |
| Nov 4, 2024 | $210.15 | $233.69 | $208.87 | $228.75 | +8.59% | 4,294,189 |
| Oct 28, 2024 | $165.55 | $222.30 | $165.18 | $210.65 | +27.95% | 6,013,897 |
| Oct 21, 2024 | $166.22 | $172.05 | $162.62 | $164.63 | -0.76% | 2,578,055 |
| Oct 14, 2024 | $162.99 | $169.36 | $161.24 | $165.89 | +2.09% | 2,426,420 |
| Oct 7, 2024 | $167.43 | $167.43 | $159.82 | $162.50 | -3.26% | 2,493,446 |
| Sep 30, 2024 | $167.20 | $168.56 | $162.85 | $167.97 | +0.10% | 2,056,584 |
| Sep 23, 2024 | $171.59 | $175.11 | $158.03 | $167.80 | -1.43% | 3,661,225 |
| Sep 16, 2024 | $170.11 | $175.00 | $168.37 | $170.24 | +0.51% | 3,616,669 |
| Sep 9, 2024 | $155.69 | $171.06 | $155.64 | $169.38 | +9.34% | 4,454,026 |
| Sep 3, 2024 | $161.71 | $163.56 | $153.08 | $154.91 | -4.83% | 5,207,056 |
| Aug 26, 2024 | $163.95 | $165.75 | $161.50 | $162.78 | -0.28% | 2,468,666 |
| Aug 19, 2024 | $160.00 | $163.65 | $157.28 | $163.23 | +2.02% | 2,411,473 |
| Aug 12, 2024 | $158.41 | $161.00 | $152.46 | $160.00 | +1.24% | 3,958,843 |
| Aug 5, 2024 | $157.22 | $163.40 | $152.54 | $158.04 | -3.82% | 5,803,807 |
| Jul 29, 2024 | $164.79 | $178.90 | $158.66 | $164.31 | +0.17% | 5,082,758 |
| Jul 22, 2024 | $159.43 | $167.98 | $154.92 | $164.03 | +3.75% | 3,545,920 |
| Jul 15, 2024 | $149.41 | $162.50 | $148.22 | $158.10 | +6.51% | 4,314,555 |
| Jul 8, 2024 | $142.65 | $150.43 | $139.50 | $148.43 | +4.56% | 3,662,138 |
| Jul 1, 2024 | $142.96 | $144.45 | $140.35 | $141.96 | -0.76% | 2,298,492 |
| Jun 24, 2024 | $144.88 | $146.70 | $139.69 | $143.04 | -2.96% | 3,983,290 |
| Jun 17, 2024 | $143.11 | $147.48 | $140.90 | $147.40 | +3.24% | 5,546,477 |
| Jun 10, 2024 | $143.76 | $147.80 | $140.12 | $142.78 | -1.75% | 3,977,025 |
| Jun 3, 2024 | $147.40 | $149.32 | $142.73 | $145.33 | +0.01% | 5,377,944 |
| May 28, 2024 | $171.00 | $171.36 | $143.88 | $145.32 | -14.86% | 5,213,309 |
| May 20, 2024 | $182.30 | $182.49 | $168.22 | $170.68 | -6.36% | 2,899,431 |
| May 13, 2024 | $174.21 | $182.32 | $172.62 | $182.28 | +5.13% | 2,744,983 |
| May 6, 2024 | $172.48 | $178.05 | $169.73 | $173.39 | +1.23% | 2,748,438 |
| Apr 29, 2024 | $189.03 | $194.67 | $159.00 | $171.29 | -9.32% | 6,971,199 |
| Apr 22, 2024 | $184.46 | $191.75 | $182.39 | $188.89 | +3.08% | 3,197,298 |
| Apr 15, 2024 | $197.75 | $198.17 | $183.24 | $183.25 | -7.45% | 3,405,118 |
| Apr 8, 2024 | $199.86 | $207.99 | $197.75 | $198.00 | -0.15% | 3,788,140 |
| Apr 1, 2024 | $198.31 | $204.63 | $189.70 | $198.29 | -0.36% | 4,294,109 |
| Mar 25, 2024 | $191.74 | $201.80 | $189.35 | $199.01 | +3.40% | 3,013,096 |
| Mar 18, 2024 | $191.53 | $194.81 | $187.71 | $192.47 | +1.46% | 2,966,176 |
| Mar 11, 2024 | $181.16 | $191.77 | $180.78 | $189.70 | +4.68% | 4,821,870 |
| Mar 4, 2024 | $183.40 | $183.87 | $170.89 | $181.22 | -1.91% | 4,079,348 |
| Feb 26, 2024 | $184.05 | $186.29 | $179.61 | $184.75 | +0.04% | 3,805,006 |
| Feb 20, 2024 | $188.50 | $191.20 | $180.01 | $184.67 | -3.22% | 4,017,713 |
| Feb 12, 2024 | $190.37 | $196.42 | $184.00 | $190.82 | +0.43% | 5,760,175 |
| Feb 5, 2024 | $194.00 | $200.13 | $186.10 | $190.00 | -2.56% | 7,003,121 |
| Jan 29, 2024 | $192.78 | $197.54 | $188.23 | $194.99 | +0.61% | 3,585,957 |
| Jan 22, 2024 | $195.69 | $202.67 | $191.00 | $193.81 | +0.11% | 4,589,379 |
| Jan 16, 2024 | $196.02 | $197.01 | $188.47 | $193.59 | -2.01% | 3,622,871 |
| Jan 8, 2024 | $197.37 | $206.17 | $196.09 | $197.57 | +0.21% | 3,077,717 |
| Jan 2, 2024 | $204.97 | $207.88 | $192.82 | $197.15 | -4.63% | 3,018,195 |
| Dec 26, 2023 | $206.00 | $208.37 | $204.04 | $206.72 | +0.54% | 2,027,506 |
| Dec 18, 2023 | $203.59 | $209.62 | $200.01 | $205.60 | +1.40% | 3,369,625 |
| Dec 11, 2023 | $186.11 | $207.36 | $186.11 | $202.77 | +8.68% | 5,140,546 |
| Dec 4, 2023 | $184.25 | $190.77 | $180.42 | $186.57 | +0.44% | 4,424,038 |
| Nov 27, 2023 | $177.43 | $185.86 | $174.75 | $185.75 | +4.07% | 4,813,609 |
| Nov 20, 2023 | $177.90 | $184.53 | $176.34 | $178.49 | +0.56% | 2,991,090 |
| Nov 13, 2023 | $169.84 | $183.00 | $169.25 | $177.50 | +3.70% | 5,558,096 |
| Nov 6, 2023 | $161.36 | $171.61 | $154.55 | $171.16 | +7.63% | 7,418,173 |
| Oct 30, 2023 | $241.00 | $247.42 | $146.15 | $159.02 | -33.84% | 22,374,643 |
| Oct 23, 2023 | $257.46 | $264.70 | $238.18 | $240.34 | -7.24% | 2,137,583 |
| Oct 16, 2023 | $265.59 | $275.67 | $256.48 | $259.09 | -2.22% | 1,995,402 |
| Oct 9, 2023 | $267.23 | $279.96 | $262.51 | $264.97 | -1.96% | 1,841,468 |
| Oct 2, 2023 | $258.61 | $272.38 | $256.88 | $270.28 | +4.25% | 2,469,870 |
| Sep 25, 2023 | $256.00 | $264.64 | $252.12 | $259.27 | +0.82% | 2,685,347 |
| Sep 18, 2023 | $276.33 | $279.19 | $256.91 | $257.16 | -7.47% | 2,441,276 |
| Sep 11, 2023 | $286.22 | $287.60 | $277.13 | $277.92 | -2.25% | 2,459,278 |
| Sep 5, 2023 | $294.74 | $295.42 | $283.76 | $284.31 | -3.88% | 1,646,964 |
| Aug 28, 2023 | $286.60 | $299.00 | $285.71 | $295.79 | +3.28% | 1,826,867 |
| Aug 21, 2023 | $281.90 | $291.95 | $281.90 | $286.39 | +1.80% | 1,901,544 |
| Aug 14, 2023 | $288.95 | $295.08 | $276.64 | $281.32 | -3.66% | 2,949,484 |
| Aug 7, 2023 | $290.14 | $295.56 | $283.51 | $292.00 | +0.54% | 2,935,731 |
| Jul 31, 2023 | $370.41 | $374.04 | $288.00 | $290.42 | -21.18% | 6,677,769 |
| Jul 24, 2023 | $351.41 | $371.09 | $348.19 | $368.46 | +5.22% | 2,049,829 |
| Jul 17, 2023 | $353.92 | $368.80 | $349.84 | $350.18 | -1.36% | 2,058,608 |
| Jul 10, 2023 | $323.07 | $355.53 | $322.47 | $355.01 | +9.40% | 2,885,170 |
| Jul 3, 2023 | $320.18 | $327.57 | $312.79 | $324.51 | +1.02% | 1,530,250 |
| Jun 26, 2023 | $304.83 | $322.32 | $304.30 | $321.24 | +4.91% | 2,280,007 |
| Jun 20, 2023 | $316.04 | $323.38 | $302.82 | $306.20 | -4.29% | 2,201,923 |
| Jun 12, 2023 | $307.28 | $328.88 | $306.00 | $319.92 | +5.00% | 2,604,645 |
| Jun 5, 2023 | $291.32 | $312.11 | $291.32 | $304.70 | +3.88% | 2,638,764 |
| May 30, 2023 | $286.49 | $293.95 | $273.06 | $293.32 | +4.40% | 2,619,387 |
| May 22, 2023 | $286.22 | $295.52 | $277.63 | $280.95 | -1.55% | 2,687,667 |
| May 15, 2023 | $267.95 | $286.77 | $264.74 | $285.36 | +6.28% | 2,691,185 |
| May 8, 2023 | $272.19 | $275.55 | $262.12 | $268.51 | -1.51% | 3,326,208 |
| May 1, 2023 | $290.37 | $304.08 | $267.66 | $272.63 | -6.11% | 5,553,563 |
| Apr 24, 2023 | $301.58 | $301.89 | $281.82 | $290.37 | -3.39% | 2,467,116 |
| Apr 17, 2023 | $303.75 | $312.15 | $298.35 | $300.55 | -0.86% | 1,707,133 |
| Apr 10, 2023 | $286.52 | $304.80 | $283.78 | $303.15 | +4.73% | 2,038,530 |
| Apr 3, 2023 | $300.41 | $301.96 | $278.55 | $289.45 | -4.79% | 1,755,898 |
| Mar 27, 2023 | $273.37 | $306.10 | $270.09 | $304.01 | +11.95% | 2,577,942 |
| Mar 20, 2023 | $274.80 | $278.02 | $266.63 | $271.56 | -1.94% | 2,154,356 |
| Mar 13, 2023 | $270.72 | $283.40 | $265.67 | $276.94 | +1.34% | 2,497,355 |
| Mar 6, 2023 | $294.80 | $299.16 | $269.68 | $273.28 | -6.26% | 2,315,961 |
| Feb 27, 2023 | $296.68 | $297.24 | $282.72 | $291.54 | -0.64% | 2,907,984 |
| Feb 21, 2023 | $298.92 | $304.45 | $291.78 | $293.42 | -3.45% | 1,509,869 |
| Feb 13, 2023 | $319.30 | $326.43 | $298.28 | $303.89 | -4.16% | 3,278,399 |
| Feb 6, 2023 | $332.72 | $347.40 | $312.19 | $317.09 | -6.03% | 4,117,646 |
| Jan 30, 2023 | $317.44 | $362.36 | $315.65 | $337.44 | +4.72% | 2,235,383 |
| Jan 23, 2023 | $313.32 | $325.39 | $297.93 | $322.24 | +2.80% | 1,618,309 |
| Jan 17, 2023 | $304.45 | $321.18 | $302.15 | $313.46 | +2.96% | 1,544,313 |
| Jan 9, 2023 | $289.59 | $310.11 | $285.72 | $304.46 | +6.21% | 2,985,373 |
| Jan 3, 2023 | $316.59 | $318.38 | $284.24 | $286.65 | -7.62% | 2,282,050 |
| Dec 27, 2022 | $304.50 | $312.99 | $298.44 | $310.31 | +1.68% | 1,224,186 |
| Dec 19, 2022 | $310.89 | $312.84 | $294.42 | $305.17 | -2.00% | 1,773,709 |
| Dec 12, 2022 | $314.32 | $345.99 | $306.15 | $311.40 | -0.87% | 2,512,696 |
| Dec 5, 2022 | $335.23 | $337.36 | $305.77 | $314.13 | -7.57% | 2,101,396 |
| Nov 28, 2022 | $323.84 | $348.98 | $318.09 | $339.87 | +3.90% | 2,076,390 |
| Nov 21, 2022 | $313.00 | $329.33 | $308.59 | $327.10 | +3.39% | 914,190 |
| Nov 14, 2022 | $336.01 | $349.91 | $307.92 | $316.39 | -7.04% | 2,439,811 |
| Nov 7, 2022 | $308.74 | $347.82 | $290.69 | $340.35 | +11.15% | 2,890,189 |
| Oct 31, 2022 | $339.58 | $353.93 | $295.81 | $306.20 | -10.37% | 3,398,546 |
| Oct 24, 2022 | $325.15 | $342.59 | $311.21 | $341.62 | +5.76% | 1,493,833 |
| Oct 17, 2022 | $309.38 | $333.18 | $309.01 | $323.01 | +8.13% | 1,584,767 |
| Oct 10, 2022 | $339.20 | $339.20 | $296.56 | $298.73 | -11.72% | 2,068,818 |
| Oct 3, 2022 | $332.80 | $357.19 | $327.82 | $338.40 | +2.55% | 1,919,760 |
| Sep 26, 2022 | $324.59 | $343.54 | $320.26 | $329.99 | +1.30% | 1,597,507 |
| Sep 19, 2022 | $346.18 | $355.78 | $317.38 | $325.75 | -6.82% | 1,402,550 |
| Sep 12, 2022 | $371.54 | $375.84 | $343.08 | $349.60 | -5.56% | 1,596,157 |
| Sep 6, 2022 | $344.96 | $372.87 | $340.58 | $370.17 | +7.46% | 980,981 |
| Aug 29, 2022 | $354.39 | $362.40 | $337.58 | $344.46 | -4.48% | 1,670,015 |
| Aug 22, 2022 | $370.00 | $378.70 | $360.18 | $360.60 | -4.35% | 1,387,968 |
| Aug 15, 2022 | $391.83 | $402.78 | $376.73 | $377.01 | -4.29% | 1,770,191 |
| Aug 8, 2022 | $369.27 | $393.98 | $360.43 | $393.91 | +6.46% | 2,185,477 |
| Aug 1, 2022 | $329.96 | $373.74 | $323.64 | $370.01 | +11.96% | 3,030,765 |
| Jul 25, 2022 | $320.00 | $330.75 | $299.45 | $330.49 | +1.84% | 2,302,224 |
| Jul 18, 2022 | $304.90 | $334.74 | $298.79 | $324.53 | +7.52% | 1,649,541 |
| Jul 11, 2022 | $319.02 | $323.14 | $281.37 | $301.83 | -6.64% | 1,917,808 |
| Jul 5, 2022 | $287.43 | $329.90 | $284.55 | $323.29 | +11.03% | 1,705,891 |
| Jun 27, 2022 | $306.40 | $311.60 | $273.37 | $291.17 | -5.01% | 1,556,137 |
| Jun 21, 2022 | $270.00 | $306.95 | $269.18 | $306.53 | +15.75% | 1,366,591 |
| Jun 13, 2022 | $281.36 | $287.25 | $255.82 | $264.83 | -10.04% | 2,227,294 |
| Jun 6, 2022 | $302.54 | $314.26 | $286.11 | $294.39 | -1.38% | 1,813,985 |
| May 31, 2022 | $293.74 | $303.35 | $281.20 | $298.52 | +1.44% | 1,591,041 |
| May 23, 2022 | $276.44 | $294.39 | $264.55 | $294.28 | +6.32% | 2,096,517 |
| May 16, 2022 | $285.00 | $291.48 | $264.85 | $276.79 | -4.08% | 1,983,613 |
| May 9, 2022 | $287.29 | $293.33 | $259.95 | $288.56 | -2.26% | 3,002,219 |
| May 2, 2022 | $282.89 | $329.94 | $278.37 | $295.24 | +4.89% | 3,938,782 |
| Apr 25, 2022 | $293.34 | $306.22 | $280.97 | $281.47 | -4.90% | 2,738,564 |
| Apr 18, 2022 | $316.70 | $321.86 | $295.48 | $295.97 | -7.32% | 1,981,596 |
| Apr 11, 2022 | $320.72 | $331.39 | $315.34 | $319.36 | -1.34% | 1,362,768 |
| Apr 4, 2022 | $353.15 | $363.80 | $321.70 | $323.69 | -7.78% | 2,495,985 |
| Mar 28, 2022 | $342.23 | $363.49 | $339.06 | $350.98 | +2.85% | 1,727,195 |
| Mar 21, 2022 | $355.38 | $364.64 | $333.38 | $341.26 | -4.95% | 1,777,530 |
| Mar 14, 2022 | $300.99 | $361.50 | $293.53 | $359.02 | +18.40% | 2,565,825 |
| Mar 7, 2022 | $321.22 | $324.87 | $283.91 | $303.22 | -4.81% | 1,960,063 |
| Feb 28, 2022 | $335.40 | $344.18 | $310.22 | $318.54 | -5.09% | 1,872,403 |
| Feb 22, 2022 | $316.08 | $336.41 | $302.53 | $335.64 | +5.36% | 2,405,021 |
| Feb 14, 2022 | $347.02 | $354.90 | $314.93 | $318.57 | -8.87% | 2,137,074 |
| Feb 7, 2022 | $326.35 | $371.34 | $323.45 | $349.56 | +7.31% | 4,221,453 |
| Jan 31, 2022 | $318.10 | $339.69 | $310.01 | $325.76 | +2.69% | 2,107,343 |
| Jan 24, 2022 | $302.75 | $326.96 | $296.68 | $317.23 | +2.33% | 3,373,750 |
| Jan 18, 2022 | $326.48 | $341.87 | $309.51 | $310.00 | -7.18% | 2,547,222 |
| Jan 10, 2022 | $350.22 | $375.69 | $330.00 | $333.99 | -6.13% | 2,869,045 |
| Jan 3, 2022 | $415.19 | $416.09 | $350.03 | $355.80 | -14.30% | 5,123,856 |
| Dec 27, 2021 | $423.90 | $429.93 | $410.65 | $415.19 | -2.04% | 1,213,023 |
| Dec 20, 2021 | $400.87 | $427.94 | $397.51 | $423.83 | +4.18% | 1,218,775 |
| Dec 13, 2021 | $419.00 | $424.22 | $389.20 | $406.82 | -3.07% | 1,843,853 |
| Dec 6, 2021 | $415.24 | $442.38 | $408.00 | $419.72 | +0.45% | 1,442,325 |
| Nov 29, 2021 | $445.10 | $450.30 | $409.33 | $417.83 | -4.57% | 2,103,990 |
| Nov 22, 2021 | $470.00 | $470.10 | $436.28 | $437.84 | -6.95% | 1,202,647 |
| Nov 15, 2021 | $493.57 | $493.57 | $463.71 | $470.52 | -4.02% | 1,456,087 |
| Nov 8, 2021 | $509.31 | $516.65 | $484.38 | $490.24 | -2.81% | 1,537,058 |
| Nov 1, 2021 | $547.93 | $558.97 | $501.25 | $504.40 | -7.93% | 2,537,365 |
| Oct 25, 2021 | $538.28 | $548.96 | $528.79 | $547.85 | +2.25% | 1,108,326 |
| Oct 18, 2021 | $519.78 | $546.69 | $511.70 | $535.82 | +3.29% | 1,507,282 |
| Oct 11, 2021 | $501.14 | $529.92 | $501.14 | $518.77 | +2.71% | 1,209,252 |
| Oct 4, 2021 | $500.00 | $521.82 | $483.83 | $505.06 | -0.11% | 1,767,698 |
| Sep 27, 2021 | $511.72 | $512.00 | $486.98 | $505.61 | -1.91% | 2,228,485 |
| Sep 20, 2021 | $473.00 | $515.52 | $468.76 | $515.48 | +6.86% | 1,821,057 |
| Sep 13, 2021 | $477.50 | $485.18 | $461.13 | $482.37 | +1.42% | 2,385,904 |
| Sep 7, 2021 | $492.81 | $493.76 | $474.60 | $475.63 | -4.16% | 1,242,635 |
| Aug 30, 2021 | $485.48 | $503.25 | $484.70 | $496.26 | +2.38% | 1,379,589 |
| Aug 23, 2021 | $471.75 | $490.74 | $470.00 | $484.70 | +3.26% | 1,066,908 |
| Aug 16, 2021 | $461.98 | $474.41 | $453.83 | $469.42 | +1.23% | 1,622,853 |
| Aug 9, 2021 | $468.00 | $475.20 | $454.09 | $463.73 | -0.58% | 2,432,502 |
| Aug 2, 2021 | $401.51 | $466.64 | $395.62 | $466.45 | +16.61% | 2,917,940 |
| Jul 26, 2021 | $395.92 | $404.91 | $382.08 | $400.00 | +1.04% | 1,221,045 |
| Jul 19, 2021 | $365.75 | $395.92 | $363.30 | $395.90 | +6.18% | 1,404,256 |
| Jul 12, 2021 | $385.00 | $388.31 | $362.18 | $372.85 | -2.80% | 1,467,429 |
| Jul 6, 2021 | $385.92 | $392.60 | $374.66 | $383.59 | -0.07% | 1,541,577 |
| Jun 28, 2021 | $372.69 | $384.79 | $358.81 | $383.86 | +4.08% | 2,352,184 |
| Jun 21, 2021 | $351.62 | $370.30 | $347.11 | $368.80 | +4.67% | 1,452,966 |
| Jun 14, 2021 | $340.58 | $355.44 | $327.09 | $352.34 | +3.63% | 2,247,014 |
| Jun 7, 2021 | $318.00 | $340.87 | $317.00 | $340.00 | +5.50% | 1,683,419 |
| Jun 1, 2021 | $330.58 | $332.40 | $315.44 | $322.28 | -2.22% | 1,100,945 |
| May 24, 2021 | $335.05 | $341.00 | $328.93 | $329.60 | -0.19% | 2,604,121 |
| May 17, 2021 | $320.78 | $336.08 | $311.47 | $330.24 | +1.20% | 1,731,803 |
| May 10, 2021 | $323.62 | $327.53 | $302.44 | $326.31 | -0.39% | 2,619,498 |
| May 3, 2021 | $386.78 | $386.99 | $321.26 | $327.58 | -14.78% | 2,675,390 |
| Apr 26, 2021 | $398.16 | $404.77 | $383.79 | $384.41 | -3.80% | 1,350,627 |
| Apr 19, 2021 | $396.01 | $401.36 | $380.00 | $399.59 | +0.28% | 1,331,916 |
| Apr 12, 2021 | $376.58 | $402.19 | $373.92 | $398.47 | +4.52% | 1,590,779 |
| Apr 5, 2021 | $380.49 | $386.28 | $369.72 | $381.23 | +1.19% | 1,991,148 |
| Mar 29, 2021 | $371.64 | $384.06 | $353.08 | $376.75 | +1.11% | 1,524,327 |
| Mar 22, 2021 | $370.75 | $385.39 | $353.21 | $372.61 | +0.02% | 1,544,710 |
| Mar 15, 2021 | $384.59 | $397.34 | $364.27 | $372.53 | -3.06% | 1,675,617 |
| Mar 8, 2021 | $371.82 | $396.51 | $365.36 | $384.30 | +2.34% | 1,961,516 |
| Mar 1, 2021 | $381.60 | $391.45 | $340.84 | $375.53 | +0.34% | 2,459,925 |
| Feb 22, 2021 | $393.70 | $394.87 | $355.94 | $374.24 | -6.47% | 2,453,784 |
| Feb 16, 2021 | $413.88 | $413.88 | $376.90 | $400.13 | -3.11% | 2,255,800 |
| Feb 8, 2021 | $436.00 | $443.14 | $401.92 | $412.98 | -4.89% | 2,207,513 |
| Feb 1, 2021 | $385.00 | $439.00 | $384.22 | $434.22 | +14.35% | 1,816,145 |
| Jan 25, 2021 | $412.71 | $416.35 | $373.69 | $379.74 | -7.34% | 2,237,516 |
| Jan 19, 2021 | $400.00 | $412.26 | $394.22 | $409.80 | +2.71% | 2,006,080 |
| Jan 11, 2021 | $436.72 | $436.72 | $398.86 | $399.00 | -9.55% | 1,885,344 |
| Jan 4, 2021 | $450.00 | $450.16 | $411.13 | $441.13 | -2.46% | 2,195,940 |
| Dec 28, 2020 | $468.00 | $468.18 | $444.77 | $452.25 | -2.14% | 1,559,681 |
| Dec 21, 2020 | $435.69 | $471.08 | $431.20 | $462.13 | +5.07% | 1,337,432 |
| Dec 14, 2020 | $426.44 | $443.85 | $419.18 | $439.84 | +3.76% | 2,488,658 |
| Dec 7, 2020 | $436.25 | $442.85 | $414.67 | $423.89 | -3.03% | 1,676,835 |
| Nov 30, 2020 | $415.43 | $439.73 | $404.93 | $437.15 | +4.89% | 1,613,073 |
| Nov 23, 2020 | $395.78 | $418.06 | $393.00 | $416.77 | +6.13% | 962,036 |
| Nov 16, 2020 | $381.99 | $400.65 | $372.81 | $392.71 | +2.88% | 1,222,909 |
| Nov 9, 2020 | $396.01 | $419.98 | $372.65 | $381.72 | -1.65% | 2,167,736 |
| Nov 2, 2020 | $364.09 | $399.75 | $354.47 | $388.12 | +6.60% | 2,684,128 |
| Oct 26, 2020 | $382.14 | $386.98 | $356.59 | $364.09 | -6.32% | 1,548,973 |
| Oct 19, 2020 | $386.41 | $397.51 | $366.43 | $388.65 | +1.79% | 1,676,274 |
| Oct 12, 2020 | $368.48 | $385.02 | $358.07 | $381.80 | +4.32% | 1,750,004 |
| Oct 5, 2020 | $331.89 | $368.43 | $327.02 | $366.00 | +10.40% | 2,966,543 |
| Sep 28, 2020 | $288.68 | $335.20 | $286.00 | $331.53 | +16.86% | 3,486,317 |
| Sep 21, 2020 | $268.07 | $285.36 | $265.00 | $283.70 | +3.65% | 1,757,172 |
| Sep 14, 2020 | $269.04 | $291.72 | $268.73 | $273.70 | +3.09% | 2,096,430 |
| Sep 8, 2020 | $259.10 | $289.00 | $257.87 | $265.49 | -1.94% | 1,964,691 |
| Aug 31, 2020 | $299.65 | $311.89 | $265.15 | $270.75 | -9.70% | 2,893,470 |
| Aug 24, 2020 | $289.65 | $301.65 | $283.08 | $299.84 | +4.40% | 1,732,750 |
| Aug 17, 2020 | $306.30 | $307.32 | $286.44 | $287.21 | -5.23% | 1,917,621 |
| Aug 10, 2020 | $295.17 | $309.33 | $282.00 | $303.07 | +2.16% | 2,692,468 |
| Aug 3, 2020 | $286.13 | $304.67 | $281.45 | $296.66 | +4.32% | 4,006,765 |
| Jul 27, 2020 | $289.01 | $295.06 | $277.23 | $284.37 | -0.91% | 1,849,682 |
| Jul 20, 2020 | $296.27 | $306.94 | $282.04 | $286.97 | -2.75% | 1,604,412 |
| Jul 13, 2020 | $312.21 | $312.65 | $276.59 | $295.07 | -4.51% | 2,569,421 |
| Jul 6, 2020 | $326.17 | $329.42 | $307.01 | $309.00 | -3.89% | 2,549,745 |
| Jun 29, 2020 | $307.00 | $328.55 | $293.36 | $321.50 | +4.94% | 2,623,307 |
| Jun 22, 2020 | $318.97 | $331.93 | $304.49 | $306.37 | -3.71% | 3,906,582 |
| Jun 15, 2020 | $294.60 | $324.31 | $291.29 | $318.16 | +5.07% | 2,874,492 |
| Jun 8, 2020 | $328.94 | $336.86 | $294.64 | $302.80 | -8.18% | 3,966,909 |
| Jun 1, 2020 | $296.70 | $330.61 | $294.60 | $329.78 | +10.95% | 3,712,767 |
| May 26, 2020 | $280.00 | $298.50 | $272.25 | $297.23 | +10.35% | 3,517,874 |
| May 18, 2020 | $274.00 | $290.86 | $267.07 | $269.35 | +2.93% | 4,927,212 |
| May 11, 2020 | $269.65 | $280.21 | $233.27 | $261.68 | -3.80% | 4,611,286 |
| May 4, 2020 | $236.98 | $275.94 | $233.50 | $272.03 | +12.57% | 3,613,114 |
| Apr 27, 2020 | $218.38 | $272.86 | $216.13 | $241.66 | +14.10% | 6,774,438 |
| Apr 20, 2020 | $221.60 | $229.12 | $205.06 | $211.80 | -5.86% | 3,794,141 |
| Apr 13, 2020 | $221.05 | $233.32 | $206.01 | $224.99 | +1.35% | 5,601,921 |
| Apr 6, 2020 | $175.05 | $230.77 | $171.01 | $221.99 | +34.53% | 6,204,436 |
| Mar 30, 2020 | $209.74 | $219.00 | $163.42 | $165.01 | -21.03% | 6,081,865 |
| Mar 23, 2020 | $191.10 | $230.38 | $173.65 | $208.94 | +8.37% | 6,335,774 |
| Mar 16, 2020 | $196.35 | $218.44 | $182.08 | $192.81 | -14.92% | 6,263,337 |
| Mar 9, 2020 | $240.03 | $255.86 | $185.37 | $226.62 | -15.35% | 7,503,258 |
| Mar 2, 2020 | $285.98 | $297.64 | $257.33 | $267.71 | -5.29% | 3,790,465 |
| Feb 24, 2020 | $285.40 | $301.63 | $264.51 | $282.65 | -5.91% | 4,950,781 |
| Feb 18, 2020 | $314.27 | $325.99 | $299.22 | $300.39 | -4.47% | 3,255,106 |
| Feb 10, 2020 | $293.53 | $315.74 | $288.28 | $314.43 | +7.12% | 3,831,221 |
| Feb 3, 2020 | $321.12 | $342.00 | $288.10 | $293.53 | -7.74% | 7,325,427 |
| Jan 27, 2020 | $307.46 | $325.76 | $307.46 | $318.16 | +1.06% | 13,162,475 |
| Jan 21, 2020 | $296.20 | $324.00 | $295.54 | $314.81 | +6.27% | 6,340,388 |
| Jan 13, 2020 | $289.00 | $297.53 | $285.55 | $296.24 | +3.73% | 2,373,069 |
| Jan 6, 2020 | $267.90 | $288.26 | $267.00 | $285.58 | +4.72% | 2,353,516 |
| Dec 30, 2019 | $267.98 | $273.68 | $256.05 | $272.71 | +1.42% | 1,878,509 |
| Dec 23, 2019 | $263.94 | $270.81 | $263.81 | $268.89 | +2.03% | 1,235,314 |
| Dec 16, 2019 | $258.65 | $264.61 | $255.02 | $263.54 | +2.55% | 1,761,394 |
| Dec 9, 2019 | $268.40 | $271.50 | $253.10 | $256.99 | -4.39% | 2,051,632 |
| Dec 2, 2019 | $276.81 | $277.85 | $255.02 | $268.79 | -2.90% | 3,136,561 |
| Nov 25, 2019 | $264.00 | $279.95 | $263.99 | $276.81 | +5.13% | 2,191,922 |
| Nov 18, 2019 | $232.70 | $263.67 | $232.36 | $263.31 | +13.13% | 4,428,261 |
| Nov 11, 2019 | $216.71 | $232.79 | $215.82 | $232.75 | +6.56% | 2,386,488 |
| Nov 4, 2019 | $215.25 | $220.22 | $208.93 | $218.42 | +1.92% | 2,887,442 |
| Oct 28, 2019 | $210.11 | $214.55 | $195.28 | $214.31 | +2.21% | 3,740,461 |
| Oct 21, 2019 | $204.94 | $210.44 | $189.21 | $209.67 | +3.30% | 2,920,330 |
| Oct 14, 2019 | $220.09 | $223.00 | $199.10 | $202.98 | -7.75% | 2,092,306 |
| Oct 7, 2019 | $213.49 | $221.79 | $206.85 | $220.03 | +2.68% | 1,761,559 |
| Sep 30, 2019 | $206.00 | $214.44 | $199.41 | $214.29 | +3.82% | 2,914,573 |
| Sep 23, 2019 | $215.94 | $219.93 | $201.29 | $206.40 | -4.43% | 2,739,635 |
| Sep 16, 2019 | $207.09 | $222.88 | $206.98 | $215.96 | +3.00% | 4,023,595 |
| Sep 9, 2019 | $250.14 | $250.14 | $203.17 | $209.66 | -16.01% | 5,402,657 |
| Sep 3, 2019 | $248.20 | $254.53 | $243.63 | $249.62 | -0.20% | 2,003,623 |
| Aug 26, 2019 | $252.06 | $259.71 | $246.01 | $250.12 | +0.49% | 2,434,514 |
| Aug 19, 2019 | $245.00 | $256.84 | $240.14 | $248.91 | +3.10% | 3,152,709 |
| Aug 12, 2019 | $238.66 | $244.88 | $229.50 | $241.42 | +0.33% | 2,053,698 |
| Aug 5, 2019 | $228.03 | $242.31 | $216.55 | $240.62 | +1.73% | 3,413,294 |
| Jul 29, 2019 | $235.56 | $246.04 | $223.74 | $236.52 | +0.56% | 4,907,240 |
| Jul 22, 2019 | $233.41 | $238.98 | $228.68 | $235.20 | +1.03% | 2,309,440 |
| Jul 15, 2019 | $243.96 | $245.66 | $232.40 | $232.81 | -4.45% | 2,589,914 |
| Jul 8, 2019 | $237.68 | $246.85 | $236.40 | $243.64 | +1.81% | 2,816,577 |
| Jul 1, 2019 | $230.62 | $239.33 | $225.74 | $239.30 | +5.55% | 2,038,097 |
| Jun 24, 2019 | $228.34 | $229.97 | $216.66 | $226.72 | -0.67% | 3,225,417 |
| Jun 17, 2019 | $215.27 | $233.43 | $215.03 | $228.25 | +6.49% | 3,942,525 |
| Jun 10, 2019 | $227.41 | $230.90 | $210.01 | $214.34 | -3.65% | 3,619,980 |
| Jun 3, 2019 | $211.30 | $223.89 | $194.84 | $222.45 | +4.88% | 4,325,189 |
| May 28, 2019 | $208.10 | $212.70 | $203.18 | $212.10 | +1.86% | 5,203,215 |
| May 20, 2019 | $208.50 | $215.65 | $203.28 | $208.23 | -1.20% | 3,010,331 |
| May 13, 2019 | $203.26 | $215.38 | $196.98 | $210.75 | +1.13% | 3,873,139 |
| May 6, 2019 | $204.03 | $210.55 | $200.69 | $208.39 | +0.73% | 3,708,136 |
| Apr 29, 2019 | $201.08 | $207.15 | $194.00 | $206.89 | +3.41% | 4,839,490 |
| Apr 22, 2019 | $188.13 | $200.78 | $188.09 | $200.07 | +5.89% | 3,321,594 |
| Apr 15, 2019 | $188.53 | $192.76 | $182.62 | $188.95 | +0.10% | 2,029,069 |
| Apr 8, 2019 | $183.49 | $190.35 | $179.57 | $188.76 | +2.88% | 2,006,209 |
| Apr 1, 2019 | $191.08 | $193.75 | $180.32 | $183.48 | -2.99% | 3,055,049 |
| Mar 25, 2019 | $179.49 | $190.00 | $174.02 | $189.13 | +4.40% | 2,933,720 |
| Mar 18, 2019 | $182.09 | $190.64 | $179.58 | $181.16 | -0.43% | 3,020,411 |
| Mar 11, 2019 | $178.15 | $184.26 | $178.00 | $181.94 | +2.17% | 3,045,555 |
| Mar 4, 2019 | $182.80 | $183.38 | $169.06 | $178.08 | -2.05% | 2,926,320 |
| Feb 25, 2019 | $186.00 | $186.00 | $178.36 | $181.80 | -1.35% | 1,851,294 |
| Feb 19, 2019 | $181.20 | $184.28 | $175.85 | $184.28 | +0.99% | 2,617,049 |
| Feb 11, 2019 | $176.52 | $182.53 | $170.07 | $182.47 | +3.70% | 4,369,473 |
| Feb 4, 2019 | $155.21 | $179.22 | $153.45 | $175.96 | +16.65% | 6,852,271 |
| Jan 28, 2019 | $141.00 | $150.88 | $139.43 | $150.85 | +5.45% | 2,879,634 |
| Jan 22, 2019 | $135.10 | $143.12 | $134.50 | $143.05 | +5.00% | 2,478,121 |
| Jan 14, 2019 | $125.68 | $137.39 | $123.73 | $136.24 | +7.02% | 2,257,851 |
| Jan 7, 2019 | $122.09 | $129.75 | $121.96 | $127.30 | +5.19% | 2,102,896 |
| Dec 31, 2018 | $122.57 | $124.13 | $115.03 | $121.02 | -0.18% | 2,509,647 |
| Dec 24, 2018 | $113.61 | $123.83 | $111.48 | $121.24 | +5.42% | 1,758,357 |
| Dec 17, 2018 | $129.00 | $129.28 | $114.65 | $115.01 | -11.95% | 3,076,097 |
| Dec 10, 2018 | $128.61 | $137.21 | $128.00 | $130.62 | +0.76% | 2,816,302 |
| Dec 3, 2018 | $136.02 | $136.43 | $124.77 | $129.64 | -2.36% | 2,362,198 |
| Nov 26, 2018 | $121.90 | $133.29 | $120.09 | $132.77 | +11.43% | 2,789,283 |
| Nov 19, 2018 | $122.49 | $122.90 | $107.46 | $119.15 | -3.62% | 3,248,643 |
| Nov 12, 2018 | $125.92 | $126.34 | $120.50 | $123.62 | -2.64% | 3,532,937 |
| Nov 5, 2018 | $125.09 | $130.03 | $122.00 | $126.97 | +1.48% | 3,186,015 |
| Oct 29, 2018 | $127.92 | $131.23 | $120.10 | $125.12 | +0.85% | 7,077,486 |
| Oct 22, 2018 | $131.24 | $135.13 | $120.00 | $124.06 | -5.24% | 3,699,190 |
| Oct 15, 2018 | $130.80 | $137.99 | $128.00 | $130.92 | +0.03% | 3,279,547 |
| Oct 8, 2018 | $138.15 | $138.50 | $125.33 | $130.88 | -5.88% | 5,270,371 |
| Oct 1, 2018 | $154.26 | $157.45 | $135.20 | $139.05 | -10.53% | 4,615,871 |
| Sep 24, 2018 | $152.72 | $159.74 | $150.71 | $155.41 | +1.15% | 2,393,302 |
| Sep 17, 2018 | $163.01 | $163.32 | $151.30 | $153.65 | -5.92% | 4,135,599 |
| Sep 10, 2018 | $156.66 | $164.08 | $154.14 | $163.32 | +4.76% | 3,125,186 |
| Sep 4, 2018 | $155.52 | $156.99 | $146.40 | $155.90 | +0.50% | 3,011,461 |
| Aug 27, 2018 | $152.00 | $155.13 | $149.48 | $155.12 | +2.77% | 2,778,702 |
| Aug 20, 2018 | $139.96 | $150.95 | $138.20 | $150.94 | +7.91% | 3,413,234 |
| Aug 13, 2018 | $135.59 | $140.37 | $132.60 | $139.87 | +3.03% | 3,318,121 |
| Aug 6, 2018 | $133.04 | $136.80 | $132.52 | $135.76 | +2.21% | 3,085,446 |
| Jul 30, 2018 | $107.76 | $135.85 | $100.87 | $132.82 | +22.97% | 10,906,925 |
| Jul 23, 2018 | $111.73 | $113.91 | $106.05 | $108.01 | -3.36% | 2,607,784 |
| Jul 16, 2018 | $110.29 | $112.67 | $107.54 | $111.76 | +1.42% | 2,029,341 |
| Jul 9, 2018 | $104.25 | $111.18 | $102.25 | $110.19 | +6.48% | 2,836,309 |
| Jul 2, 2018 | $97.89 | $103.82 | $97.19 | $103.48 | +4.71% | 2,000,340 |
| Jun 25, 2018 | $106.68 | $106.88 | $96.44 | $98.83 | -7.83% | 5,301,594 |
| Jun 18, 2018 | $112.34 | $115.54 | $106.08 | $107.22 | -4.79% | 8,372,442 |
| Jun 11, 2018 | $105.77 | $114.90 | $105.56 | $112.62 | +6.78% | 3,907,320 |
| Jun 4, 2018 | $105.67 | $110.49 | $102.25 | $105.47 | -0.09% | 3,533,832 |
| May 29, 2018 | $103.13 | $107.38 | $103.00 | $105.57 | +1.49% | 2,325,968 |
| May 21, 2018 | $104.26 | $104.96 | $98.01 | $104.02 | +0.48% | 3,033,140 |
| May 14, 2018 | $107.50 | $108.21 | $100.28 | $103.52 | -3.59% | 4,864,875 |
| May 7, 2018 | $107.52 | $110.78 | $106.89 | $107.38 | +0.08% | 2,743,188 |
| Apr 30, 2018 | $114.23 | $115.99 | $101.10 | $107.29 | -5.46% | 6,263,079 |
| Apr 23, 2018 | $115.45 | $116.63 | $107.45 | $113.49 | -1.96% | 3,444,331 |
| Apr 16, 2018 | $111.00 | $118.45 | $109.57 | $115.76 | +5.27% | 3,339,701 |
| Apr 9, 2018 | $108.32 | $113.72 | $107.68 | $109.96 | +2.59% | 2,723,423 |
| Apr 2, 2018 | $106.31 | $110.13 | $101.55 | $107.18 | -0.20% | 3,049,051 |
| Mar 26, 2018 | $109.03 | $115.48 | $103.84 | $107.39 | +0.56% | 3,965,829 |
| Mar 19, 2018 | $109.22 | $113.93 | $106.16 | $106.79 | -2.90% | 3,515,328 |
| Mar 12, 2018 | $110.00 | $112.21 | $108.35 | $109.98 | +0.02% | 2,771,453 |
| Mar 5, 2018 | $102.29 | $110.25 | $101.81 | $109.96 | +7.27% | 3,192,792 |
| Feb 26, 2018 | $99.00 | $102.71 | $96.66 | $102.51 | +4.16% | 3,087,294 |
| Feb 20, 2018 | $94.25 | $98.43 | $93.00 | $98.42 | +3.71% | 2,106,841 |
| Feb 12, 2018 | $84.13 | $96.59 | $83.40 | $94.90 | +13.86% | 5,260,671 |
| Feb 5, 2018 | $87.30 | $88.86 | $80.39 | $83.35 | -5.87% | 7,140,213 |
| Jan 29, 2018 | $92.97 | $93.36 | $88.10 | $88.55 | -4.72% | 3,023,271 |
| Jan 22, 2018 | $91.33 | $93.61 | $89.55 | $92.94 | +1.92% | 4,772,444 |
| Jan 16, 2018 | $90.00 | $91.79 | $86.63 | $91.19 | +2.75% | 2,758,394 |
| Jan 8, 2018 | $83.90 | $89.37 | $83.25 | $88.75 | +5.81% | 3,221,130 |
| Jan 2, 2018 | $80.47 | $84.55 | $79.18 | $83.88 | +4.42% | 1,683,574 |
| Dec 26, 2017 | $80.26 | $81.84 | $79.51 | $80.33 | -0.48% | 1,006,277 |
| Dec 18, 2017 | $82.45 | $83.84 | $80.43 | $80.72 | -0.76% | 1,993,155 |
| Dec 11, 2017 | $78.86 | $81.52 | $77.87 | $81.34 | +3.41% | 2,359,811 |
| Dec 4, 2017 | $81.57 | $81.71 | $75.39 | $78.66 | -2.32% | 3,576,338 |
| Nov 27, 2017 | $85.66 | $86.10 | $76.52 | $80.53 | -5.91% | 3,024,767 |
| Nov 20, 2017 | $82.53 | $85.87 | $82.23 | $85.59 | +4.39% | 2,343,179 |
| Nov 13, 2017 | $78.62 | $82.20 | $77.63 | $81.99 | +3.92% | 2,399,582 |
| Nov 6, 2017 | $81.59 | $83.11 | $77.58 | $78.90 | -1.73% | 3,112,961 |
| Oct 30, 2017 | $82.00 | $82.59 | $74.35 | $80.29 | -2.10% | 5,644,204 |
| Oct 23, 2017 | $80.22 | $82.52 | $79.27 | $82.01 | +2.42% | 1,337,882 |
| Oct 16, 2017 | $79.94 | $80.55 | $78.21 | $80.07 | +0.23% | 1,490,427 |
| Oct 9, 2017 | $77.80 | $79.98 | $77.58 | $79.89 | +2.70% | 1,666,924 |
| Oct 2, 2017 | $75.01 | $77.89 | $73.61 | $77.79 | +3.78% | 1,886,205 |
| Sep 25, 2017 | $76.05 | $76.22 | $73.02 | $74.96 | -1.47% | 2,691,471 |
| Sep 18, 2017 | $74.96 | $76.75 | $74.10 | $76.08 | +1.72% | 1,474,600 |
| Sep 11, 2017 | $74.16 | $75.50 | $73.93 | $74.79 | +1.58% | 1,982,215 |
| Sep 5, 2017 | $74.50 | $75.41 | $72.91 | $73.63 | -1.52% | 1,290,068 |
| Aug 28, 2017 | $73.00 | $75.57 | $71.40 | $74.77 | +2.75% | 2,287,029 |
| Aug 21, 2017 | $70.22 | $74.82 | $70.00 | $72.77 | +3.59% | 2,225,520 |
| Aug 14, 2017 | $69.60 | $72.06 | $69.60 | $70.25 | +1.87% | 1,651,691 |
| Aug 7, 2017 | $69.20 | $70.71 | $67.34 | $68.96 | -0.75% | 2,183,461 |
| Jul 31, 2017 | $70.50 | $72.63 | $64.50 | $69.48 | -1.39% | 5,505,461 |
| Jul 24, 2017 | $69.80 | $71.96 | $68.41 | $70.46 | +1.18% | 2,071,052 |
| Jul 17, 2017 | $68.92 | $70.26 | $68.51 | $69.64 | +1.31% | 1,759,673 |
| Jul 10, 2017 | $67.25 | $70.35 | $66.55 | $68.74 | +1.63% | 2,294,166 |
| Jul 3, 2017 | $68.59 | $68.59 | $65.68 | $67.64 | -1.13% | 1,579,615 |
| Jun 26, 2017 | $73.56 | $73.60 | $66.69 | $68.41 | -6.33% | 3,246,005 |
| Jun 19, 2017 | $70.06 | $73.61 | $69.38 | $73.03 | +5.29% | 4,150,683 |
| Jun 12, 2017 | $64.99 | $69.74 | $62.17 | $69.36 | +5.80% | 3,855,095 |
| Jun 5, 2017 | $67.87 | $69.65 | $64.14 | $65.56 | -3.40% | 2,961,511 |
| May 30, 2017 | $66.00 | $68.12 | $64.92 | $67.87 | +2.90% | 1,809,736 |
| May 22, 2017 | $65.07 | $66.88 | $64.33 | $65.96 | +1.65% | 2,169,685 |
| May 15, 2017 | $65.29 | $65.76 | $62.21 | $64.89 | -0.18% | 3,564,976 |
| May 8, 2017 | $64.72 | $65.39 | $63.73 | $65.01 | +0.45% | 3,565,482 |
| May 1, 2017 | $60.59 | $64.95 | $59.88 | $64.72 | +7.42% | 5,258,960 |
| Apr 24, 2017 | $60.48 | $61.20 | $59.85 | $60.25 | +1.64% | 2,336,296 |
| Apr 17, 2017 | $57.85 | $60.11 | $57.71 | $59.28 | +2.67% | 2,431,082 |
| Apr 10, 2017 | $57.92 | $58.87 | $57.24 | $57.74 | -0.19% | 1,302,262 |
| Apr 3, 2017 | $57.76 | $58.81 | $57.09 | $57.85 | +0.59% | 2,707,682 |
| Mar 27, 2017 | $54.42 | $57.72 | $53.73 | $57.51 | +4.68% | 2,230,504 |
| Mar 20, 2017 | $57.00 | $57.12 | $53.70 | $54.94 | -2.71% | 2,739,054 |
| Mar 13, 2017 | $56.37 | $56.80 | $55.26 | $56.47 | +0.52% | 2,447,389 |
| Mar 6, 2017 | $55.99 | $57.31 | $55.28 | $56.18 | -0.57% | 2,446,465 |
| Feb 27, 2017 | $55.29 | $56.56 | $53.68 | $56.50 | +2.17% | 3,923,522 |
| Feb 21, 2017 | $53.15 | $55.31 | $52.66 | $55.30 | +3.60% | 2,800,410 |
| Feb 13, 2017 | $52.46 | $53.46 | $50.80 | $53.38 | +2.01% | 3,369,799 |
| Feb 6, 2017 | $47.73 | $52.40 | $44.25 | $52.33 | +13.79% | 8,210,480 |
| Jan 30, 2017 | $48.60 | $48.60 | $42.52 | $45.99 | -6.54% | 8,236,710 |
| Jan 23, 2017 | $48.95 | $50.97 | $48.07 | $49.21 | +0.04% | 2,942,873 |
| Jan 17, 2017 | $48.48 | $49.21 | $47.40 | $49.19 | +0.96% | 1,712,743 |
| Jan 9, 2017 | $47.70 | $49.29 | $47.35 | $48.72 | +2.59% | 2,666,389 |
| Jan 3, 2017 | $46.20 | $47.59 | $45.62 | $47.49 | +4.40% | 2,183,359 |
| Dec 27, 2016 | $45.75 | $47.06 | $45.29 | $45.49 | -0.46% | 2,775,302 |
| Dec 19, 2016 | $46.21 | $46.61 | $44.00 | $45.70 | -0.48% | 2,245,807 |
| Dec 12, 2016 | $46.96 | $47.33 | $44.31 | $45.92 | -2.13% | 3,808,409 |
| Dec 5, 2016 | $43.54 | $47.60 | $43.37 | $46.92 | +7.76% | 4,419,655 |
| Nov 28, 2016 | $43.18 | $45.46 | $41.98 | $43.54 | +0.51% | 4,584,842 |
| Nov 21, 2016 | $44.24 | $44.50 | $42.07 | $43.32 | -1.07% | 2,386,921 |
| Nov 14, 2016 | $41.91 | $44.30 | $40.67 | $43.79 | – | 4,163,728 |
Seasonality
PAYC 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 | 0.4% | 2.0% | 0.3% | 3.0% | 0.5% | 1.1% | 9.8% | 11.2% | -4.3% | 5.5% | 0.1% | -2.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 2 of 9 |
| 2026 | -15.4% | -6.6% | -3.1% | 4.3% | 10.5% | -10.0% | 30.5% | 46.1% | -9.0% | 21.4% | ||
| 2025 | 1.3% | 5.7% | -0.3% | 3.6% | 14.6% | -10.7% | 0.1% | -1.7% | -8.4% | -10.1% | -13.7% | -1.1% |
| 2024 | -8.0% | -4.1% | 9.3% | -5.5% | -22.5% | -1.6% | 16.6% | -2.2% | 2.3% | 25.5% | 11.1% | -11.6% |
| 2023 | 4.4% | -10.8% | 5.2% | -4.5% | -3.4% | 14.7% | 14.8% | -19.9% | -12.1% | -5.5% | -25.7% | 13.8% |
| 2022 | -19.2% | 1.2% | 2.1% | -18.7% | 1.0% | -1.5% | 18.0% | 6.3% | -6.0% | 4.9% | -2.0% | -8.5% |
| 2021 | -16.0% | -1.4% | -1.1% | 3.9% | -14.3% | 10.3% | 10.1% | 22.2% | 1.4% | 10.5% | -20.1% | -5.1% |
| 2020 | 20.2% | -11.2% | -28.5% | 29.2% | 13.9% | 4.2% | -8.2% | 5.3% | 4.0% | 17.0% | 14.6% | 8.4% |
| 2019 | 21.1% | 22.6% | 4.1% | 7.1% | 4.7% | 6.9% | 6.2% | 3.9% | -16.2% | 1.0% | 30.9% | -4.4% |
| 2018 | 14.1% | 7.9% | 8.6% | 6.4% | -7.7% | -6.3% | 7.5% | 46.0% | 0.2% | -19.4% | 6.0% | -7.8% |
| 2017 | 1.6% | 16.4% | 6.8% | 4.8% | 8.6% | 4.5% | 2.5% | 6.4% | 0.5% | 9.7% | -0.2% | -2.0% |