Paychex Inc (PAYX) stock
PAYXNasdaqServices-Engineering, Accounting, Research, ManagementFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 24, 2026Score 20/3011% below fair value
$112.12+2.75 (+2.51%)
Close on Oct 30, 2026Market cap $39.91BP/E 22.2Yield 3.95%
Price history
Paychex share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.12
+2.51% on the day
52-week range
$85.45 – $127.98
-12.4% from the high
Change over 52 weeks
-4.4%
From $117.23 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $116.85 | $117.52 | $106.68 | $112.12 | -5.02% | 15,378,638 |
| Oct 19, 2026 | $110.41 | $119.47 | $109.66 | $118.04 | +5.74% | 12,913,163 |
| Oct 12, 2026 | $104.52 | $112.52 | $103.74 | $111.63 | +7.36% | 15,998,189 |
| Oct 5, 2026 | $98.65 | $105.66 | $98.52 | $103.98 | +5.09% | 12,728,004 |
| Sep 28, 2026 | $100.08 | $101.33 | $98.00 | $98.94 | -2.40% | 17,397,875 |
| Sep 21, 2026 | $115.52 | $116.26 | $100.32 | $101.37 | -12.72% | 23,547,973 |
| Sep 14, 2026 | $117.82 | $119.61 | $114.79 | $116.14 | +0.29% | 19,947,550 |
| Sep 8, 2026 | $120.31 | $120.50 | $114.51 | $115.80 | -4.86% | 9,850,284 |
| Aug 31, 2026 | $126.30 | $127.98 | $121.65 | $121.71 | -4.20% | 12,199,993 |
| Aug 24, 2026 | $124.77 | $127.92 | $123.38 | $127.04 | +2.06% | 8,640,398 |
| Aug 17, 2026 | $120.67 | $124.78 | $118.48 | $124.48 | +2.01% | 12,446,187 |
| Aug 10, 2026 | $119.74 | $125.90 | $118.50 | $122.02 | +1.65% | 9,965,797 |
| Aug 3, 2026 | $118.75 | $121.42 | $115.11 | $120.04 | +2.74% | 13,743,533 |
| Jul 27, 2026 | $115.00 | $124.74 | $113.69 | $116.84 | +2.90% | 20,533,626 |
| Jul 20, 2026 | $113.87 | $115.39 | $109.38 | $113.55 | -0.73% | 15,363,359 |
| Jul 13, 2026 | $108.91 | $117.72 | $107.49 | $114.39 | +6.37% | 15,183,555 |
| Jul 6, 2026 | $106.28 | $109.73 | $103.74 | $107.54 | +1.12% | 13,794,050 |
| Jun 29, 2026 | $100.89 | $106.51 | $97.79 | $106.35 | +6.46% | 14,784,443 |
| Jun 22, 2026 | $97.20 | $100.19 | $93.02 | $99.90 | +1.69% | 25,466,608 |
| Jun 15, 2026 | $102.90 | $103.30 | $95.96 | $98.24 | -2.38% | 17,685,105 |
| Jun 8, 2026 | $99.46 | $101.77 | $97.26 | $100.63 | +0.10% | 15,448,334 |
| Jun 1, 2026 | $97.92 | $102.92 | $97.63 | $100.53 | +3.66% | 13,743,416 |
| May 26, 2026 | $96.72 | $98.01 | $93.63 | $96.98 | -0.02% | 13,425,202 |
| May 18, 2026 | $91.38 | $97.21 | $90.76 | $97.00 | +5.96% | 13,974,737 |
| May 11, 2026 | $93.09 | $95.20 | $87.43 | $91.54 | -2.54% | 17,985,204 |
| May 4, 2026 | $93.05 | $95.06 | $90.54 | $93.93 | +0.98% | 15,756,677 |
| Apr 27, 2026 | $89.80 | $94.55 | $89.54 | $93.02 | +3.56% | 15,060,789 |
| Apr 20, 2026 | $91.96 | $95.40 | $89.19 | $89.82 | -2.33% | 15,584,446 |
| Apr 13, 2026 | $85.69 | $93.30 | $85.69 | $91.96 | +7.47% | 17,365,128 |
| Apr 6, 2026 | $91.37 | $92.97 | $85.45 | $85.57 | -6.68% | 16,002,634 |
| Mar 30, 2026 | $91.66 | $94.50 | $89.68 | $91.70 | +0.02% | 18,750,483 |
| Mar 23, 2026 | $93.30 | $96.24 | $89.01 | $91.68 | -0.94% | 26,996,965 |
| Mar 16, 2026 | $92.67 | $95.09 | $90.57 | $92.55 | -0.06% | 25,191,033 |
| Mar 9, 2026 | $99.52 | $99.79 | $91.53 | $92.61 | -8.17% | 18,253,145 |
| Mar 2, 2026 | $92.90 | $101.02 | $92.13 | $100.85 | +7.69% | 18,690,887 |
| Feb 23, 2026 | $90.44 | $94.78 | $86.89 | $93.65 | +2.64% | 25,197,991 |
| Feb 17, 2026 | $94.71 | $95.99 | $90.32 | $91.24 | -3.33% | 14,992,766 |
| Feb 9, 2026 | $98.52 | $99.56 | $91.70 | $94.38 | -4.21% | 25,660,995 |
| Feb 2, 2026 | $103.62 | $103.92 | $94.90 | $98.53 | -4.46% | 21,482,882 |
| Jan 26, 2026 | $107.12 | $107.90 | $101.05 | $103.13 | -3.28% | 20,017,043 |
| Jan 20, 2026 | $110.60 | $110.60 | $106.47 | $106.63 | -4.09% | 14,665,554 |
| Jan 12, 2026 | $112.89 | $113.99 | $108.91 | $111.18 | -2.28% | 12,433,418 |
| Jan 5, 2026 | $108.60 | $115.07 | $107.80 | $113.77 | +4.76% | 14,455,439 |
| Dec 29, 2025 | $114.19 | $114.72 | $108.33 | $108.60 | -4.90% | 8,651,351 |
| Dec 22, 2025 | $112.83 | $115.04 | $112.74 | $114.19 | +1.70% | 8,750,749 |
| Dec 15, 2025 | $115.83 | $117.83 | $109.03 | $112.28 | -2.75% | 31,385,090 |
| Dec 8, 2025 | $111.90 | $116.55 | $111.05 | $115.45 | +3.03% | 17,676,159 |
| Dec 1, 2025 | $110.83 | $114.15 | $109.75 | $112.06 | +0.33% | 18,100,338 |
| Nov 24, 2025 | $111.26 | $112.49 | $109.42 | $111.69 | +0.21% | 11,685,878 |
| Nov 17, 2025 | $111.87 | $112.95 | $108.00 | $111.46 | -0.57% | 13,624,128 |
| Nov 10, 2025 | $112.05 | $112.65 | $109.99 | $112.10 | +0.13% | 12,711,633 |
| Nov 3, 2025 | $116.58 | $117.03 | $110.70 | $111.96 | -4.33% | 18,730,259 |
| Oct 27, 2025 | $124.59 | $125.29 | $116.08 | $117.03 | -6.08% | 15,559,678 |
| Oct 20, 2025 | $126.75 | $128.78 | $124.21 | $124.60 | -1.55% | 13,417,263 |
| Oct 13, 2025 | $125.69 | $129.24 | $125.25 | $126.56 | +0.80% | 13,179,513 |
| Oct 6, 2025 | $124.96 | $127.14 | $123.26 | $125.55 | +0.75% | 12,684,168 |
| Sep 29, 2025 | $128.60 | $130.32 | $119.02 | $124.61 | -2.81% | 21,156,143 |
| Sep 22, 2025 | $128.60 | $130.88 | $126.13 | $128.21 | -1.38% | 18,462,485 |
| Sep 15, 2025 | $135.34 | $135.78 | $129.33 | $130.00 | -3.78% | 20,410,604 |
| Sep 8, 2025 | $135.63 | $136.05 | $132.44 | $135.11 | -0.24% | 8,350,829 |
| Sep 2, 2025 | $138.69 | $139.06 | $133.72 | $135.44 | -2.88% | 7,502,308 |
| Aug 25, 2025 | $140.41 | $140.56 | $137.60 | $139.46 | -0.96% | 10,275,416 |
| Aug 18, 2025 | $138.33 | $141.19 | $137.23 | $140.81 | +1.85% | 10,033,432 |
| Aug 11, 2025 | $141.10 | $141.59 | $134.81 | $138.25 | -2.08% | 12,326,937 |
| Aug 4, 2025 | $139.44 | $141.89 | $138.22 | $141.19 | +1.33% | 9,637,538 |
| Jul 28, 2025 | $148.05 | $148.11 | $138.37 | $139.34 | -5.84% | 11,965,543 |
| Jul 21, 2025 | $142.38 | $148.10 | $142.07 | $147.99 | +3.16% | 7,892,232 |
| Jul 14, 2025 | $143.10 | $144.50 | $140.22 | $143.46 | +0.12% | 10,533,281 |
| Jul 7, 2025 | $147.23 | $147.76 | $142.79 | $143.29 | -2.61% | 14,153,967 |
| Jun 30, 2025 | $143.99 | $148.76 | $142.94 | $147.13 | +2.22% | 12,959,128 |
| Jun 23, 2025 | $149.68 | $152.57 | $136.88 | $143.94 | -3.47% | 23,710,268 |
| Jun 16, 2025 | $153.92 | $154.90 | $148.60 | $149.12 | -2.68% | 9,626,143 |
| Jun 9, 2025 | $159.13 | $159.38 | $151.39 | $153.22 | -4.11% | 8,622,926 |
| Jun 2, 2025 | $157.10 | $161.24 | $155.48 | $159.78 | +1.18% | 6,112,658 |
| May 26, 2025 | $155.04 | $159.75 | $154.17 | $157.91 | +1.17% | 7,725,398 |
| May 19, 2025 | $155.19 | $158.25 | $154.17 | $156.09 | +0.07% | 6,432,744 |
| May 12, 2025 | $153.28 | $156.27 | $149.47 | $155.98 | +2.86% | 8,680,536 |
| May 5, 2025 | $149.81 | $152.80 | $147.74 | $151.65 | +1.23% | 6,663,318 |
| Apr 28, 2025 | $143.21 | $150.55 | $141.93 | $149.81 | +4.61% | 10,105,491 |
| Apr 21, 2025 | $144.06 | $145.59 | $138.17 | $143.21 | -1.17% | 10,425,702 |
| Apr 14, 2025 | $146.88 | $149.84 | $144.54 | $144.90 | -1.26% | 6,581,513 |
| Apr 7, 2025 | $140.80 | $147.83 | $135.00 | $146.75 | +2.39% | 19,411,898 |
| Mar 31, 2025 | $151.40 | $155.58 | $143.24 | $143.32 | -5.10% | 11,947,882 |
| Mar 24, 2025 | $143.63 | $153.12 | $143.23 | $151.03 | +5.60% | 15,032,203 |
| Mar 17, 2025 | $144.91 | $148.44 | $142.01 | $143.02 | -1.66% | 11,199,226 |
| Mar 10, 2025 | $153.48 | $158.37 | $142.88 | $145.44 | -5.24% | 13,272,260 |
| Mar 3, 2025 | $151.77 | $154.98 | $147.86 | $153.48 | +1.19% | 12,308,994 |
| Feb 24, 2025 | $148.61 | $151.86 | $148.30 | $151.67 | +2.13% | 9,796,238 |
| Feb 18, 2025 | $147.66 | $150.66 | $147.20 | $148.51 | +0.86% | 6,056,006 |
| Feb 10, 2025 | $147.98 | $149.28 | $144.07 | $147.25 | +0.35% | 6,418,257 |
| Feb 3, 2025 | $147.27 | $151.72 | $146.29 | $146.74 | -0.63% | 8,132,431 |
| Jan 27, 2025 | $145.46 | $150.41 | $144.98 | $147.67 | +1.07% | 9,067,966 |
| Jan 21, 2025 | $146.36 | $147.22 | $144.09 | $146.11 | -0.12% | 5,894,625 |
| Jan 13, 2025 | $138.73 | $149.46 | $138.33 | $146.29 | +5.20% | 11,326,235 |
| Jan 6, 2025 | $137.53 | $141.03 | $135.02 | $139.06 | -0.44% | 8,892,190 |
| Dec 30, 2024 | $140.66 | $141.63 | $138.21 | $139.67 | -1.13% | 5,791,229 |
| Dec 23, 2024 | $139.17 | $142.98 | $137.98 | $141.27 | +1.24% | 6,796,893 |
| Dec 16, 2024 | $141.99 | $142.68 | $135.84 | $139.54 | -1.02% | 19,205,312 |
| Dec 9, 2024 | $142.86 | $143.19 | $139.56 | $140.98 | -1.32% | 10,205,455 |
| Dec 2, 2024 | $146.37 | $146.49 | $141.24 | $142.86 | -2.33% | 7,798,263 |
| Nov 25, 2024 | $145.11 | $147.42 | $143.83 | $146.27 | +1.25% | 5,134,276 |
| Nov 18, 2024 | $143.35 | $145.51 | $139.70 | $144.46 | +1.05% | 6,164,415 |
| Nov 11, 2024 | $149.12 | $150.71 | $142.73 | $142.96 | -3.78% | 9,387,567 |
| Nov 4, 2024 | $140.17 | $149.26 | $138.92 | $148.57 | +6.82% | 10,273,671 |
| Oct 28, 2024 | $140.09 | $142.47 | $138.02 | $139.09 | -0.88% | 7,771,434 |
| Oct 21, 2024 | $141.68 | $142.76 | $139.55 | $140.33 | -0.85% | 5,611,016 |
| Oct 14, 2024 | $139.10 | $144.17 | $138.58 | $141.53 | +1.90% | 6,740,085 |
| Oct 7, 2024 | $137.88 | $140.08 | $136.97 | $138.89 | +0.17% | 5,777,828 |
| Sep 30, 2024 | $133.04 | $142.04 | $132.18 | $138.65 | +4.26% | 15,881,677 |
| Sep 23, 2024 | $133.86 | $134.92 | $132.14 | $132.99 | -0.20% | 8,065,690 |
| Sep 16, 2024 | $135.42 | $137.40 | $131.83 | $133.26 | -1.35% | 7,616,868 |
| Sep 9, 2024 | $130.07 | $136.40 | $129.20 | $135.09 | +4.41% | 7,817,964 |
| Sep 3, 2024 | $131.07 | $133.12 | $128.92 | $129.38 | -1.39% | 5,160,372 |
| Aug 26, 2024 | $130.87 | $132.13 | $129.04 | $131.20 | +0.92% | 8,167,047 |
| Aug 19, 2024 | $125.20 | $130.15 | $124.64 | $130.00 | +3.83% | 7,665,787 |
| Aug 12, 2024 | $124.40 | $126.29 | $123.13 | $125.20 | +0.59% | 7,095,268 |
| Aug 5, 2024 | $127.81 | $128.00 | $122.07 | $124.46 | -2.22% | 8,922,660 |
| Jul 29, 2024 | $126.01 | $129.92 | $124.65 | $127.28 | +1.22% | 9,651,976 |
| Jul 22, 2024 | $123.07 | $127.40 | $121.33 | $125.75 | +2.50% | 9,380,304 |
| Jul 15, 2024 | $118.58 | $128.18 | $118.58 | $122.68 | +3.70% | 11,839,748 |
| Jul 8, 2024 | $117.48 | $118.85 | $115.40 | $118.30 | +0.65% | 8,834,700 |
| Jul 1, 2024 | $118.97 | $120.14 | $116.23 | $117.54 | -0.86% | 6,103,794 |
| Jun 24, 2024 | $126.22 | $127.75 | $115.54 | $118.56 | -5.87% | 18,589,583 |
| Jun 17, 2024 | $121.52 | $126.20 | $120.80 | $125.96 | +3.25% | 7,806,301 |
| Jun 10, 2024 | $122.12 | $124.51 | $120.75 | $121.99 | -0.48% | 9,715,749 |
| Jun 3, 2024 | $120.14 | $124.16 | $118.72 | $122.58 | +2.01% | 7,563,924 |
| May 28, 2024 | $123.79 | $123.89 | $118.13 | $120.16 | -3.28% | 9,419,632 |
| May 20, 2024 | $125.80 | $127.48 | $124.01 | $124.23 | -1.13% | 7,052,060 |
| May 13, 2024 | $122.97 | $126.21 | $122.94 | $125.65 | +2.53% | 9,273,694 |
| May 6, 2024 | $120.31 | $122.62 | $119.63 | $122.55 | +2.04% | 5,306,745 |
| Apr 29, 2024 | $120.28 | $122.11 | $117.15 | $120.10 | +0.11% | 8,103,966 |
| Apr 22, 2024 | $120.00 | $123.97 | $119.84 | $119.97 | +0.38% | 8,547,371 |
| Apr 15, 2024 | $124.17 | $124.68 | $117.74 | $119.52 | -2.83% | 11,361,198 |
| Apr 8, 2024 | $121.70 | $126.71 | $121.57 | $123.00 | +0.51% | 10,506,109 |
| Apr 1, 2024 | $123.00 | $123.09 | $114.72 | $122.38 | -0.34% | 14,389,196 |
| Mar 25, 2024 | $120.57 | $122.97 | $118.40 | $122.80 | +1.62% | 6,760,887 |
| Mar 18, 2024 | $121.08 | $123.68 | $120.02 | $120.84 | +0.47% | 7,443,846 |
| Mar 11, 2024 | $121.24 | $123.34 | $119.79 | $120.28 | -0.45% | 11,985,318 |
| Mar 4, 2024 | $122.95 | $124.36 | $119.61 | $120.82 | -1.15% | 9,600,925 |
| Feb 26, 2024 | $124.62 | $124.83 | $121.38 | $122.23 | -1.93% | 6,115,786 |
| Feb 20, 2024 | $123.38 | $125.26 | $122.77 | $124.64 | +1.02% | 5,060,496 |
| Feb 12, 2024 | $122.12 | $123.82 | $120.36 | $123.38 | +0.28% | 8,517,669 |
| Feb 5, 2024 | $121.32 | $123.25 | $119.42 | $123.03 | +1.03% | 8,112,620 |
| Jan 29, 2024 | $120.57 | $123.82 | $119.23 | $121.77 | +0.69% | 9,320,184 |
| Jan 22, 2024 | $121.99 | $124.39 | $120.35 | $120.94 | -0.94% | 8,490,765 |
| Jan 16, 2024 | $119.36 | $122.75 | $118.64 | $122.09 | +1.98% | 7,493,689 |
| Jan 8, 2024 | $117.96 | $120.37 | $117.44 | $119.72 | +1.47% | 7,057,204 |
| Jan 2, 2024 | $118.84 | $119.09 | $116.77 | $117.98 | -0.95% | 6,401,817 |
| Dec 26, 2023 | $119.32 | $120.60 | $118.33 | $119.11 | -0.63% | 6,228,086 |
| Dec 18, 2023 | $127.83 | $129.66 | $118.58 | $119.86 | -5.50% | 15,742,430 |
| Dec 11, 2023 | $124.79 | $128.86 | $124.61 | $126.84 | +2.27% | 13,896,130 |
| Dec 4, 2023 | $122.50 | $125.34 | $122.48 | $124.02 | +0.08% | 8,645,253 |
| Nov 27, 2023 | $118.19 | $124.14 | $117.74 | $123.92 | +4.57% | 9,858,233 |
| Nov 20, 2023 | $117.07 | $119.89 | $117.07 | $118.50 | +0.83% | 6,407,702 |
| Nov 13, 2023 | $114.16 | $118.88 | $113.87 | $117.52 | +1.81% | 7,845,578 |
| Nov 6, 2023 | $110.77 | $115.83 | $109.98 | $115.43 | +4.50% | 8,580,098 |
| Oct 30, 2023 | $110.56 | $114.10 | $106.27 | $110.46 | +0.81% | 10,195,571 |
| Oct 23, 2023 | $116.08 | $117.95 | $109.02 | $109.57 | -5.54% | 10,728,484 |
| Oct 16, 2023 | $119.03 | $119.63 | $115.90 | $116.00 | -1.68% | 7,437,526 |
| Oct 9, 2023 | $117.08 | $120.16 | $116.97 | $117.98 | +0.49% | 6,934,159 |
| Oct 2, 2023 | $114.83 | $117.68 | $113.41 | $117.40 | +1.79% | 8,927,045 |
| Sep 25, 2023 | $112.97 | $118.65 | $110.42 | $115.33 | +2.11% | 12,293,177 |
| Sep 18, 2023 | $115.97 | $117.15 | $112.88 | $112.95 | -2.60% | 8,142,388 |
| Sep 11, 2023 | $120.54 | $120.72 | $115.73 | $115.97 | -3.79% | 7,815,197 |
| Sep 5, 2023 | $121.38 | $122.24 | $119.90 | $120.54 | -1.52% | 5,172,956 |
| Aug 28, 2023 | $122.46 | $123.21 | $120.71 | $122.40 | +0.43% | 7,477,624 |
| Aug 21, 2023 | $120.34 | $122.86 | $119.36 | $121.87 | +1.15% | 6,561,124 |
| Aug 14, 2023 | $125.25 | $126.20 | $120.26 | $120.48 | -3.98% | 7,495,496 |
| Aug 7, 2023 | $123.44 | $125.67 | $122.70 | $125.48 | +2.02% | 6,055,589 |
| Jul 31, 2023 | $126.30 | $126.44 | $122.71 | $122.99 | -2.79% | 6,830,375 |
| Jul 24, 2023 | $123.61 | $129.70 | $123.41 | $126.52 | +2.52% | 9,554,706 |
| Jul 17, 2023 | $120.19 | $124.89 | $120.00 | $123.41 | +2.11% | 12,478,843 |
| Jul 10, 2023 | $113.84 | $121.27 | $113.79 | $120.86 | +6.54% | 13,750,812 |
| Jul 3, 2023 | $111.43 | $115.25 | $110.53 | $113.44 | +1.40% | 9,401,186 |
| Jun 26, 2023 | $108.11 | $114.77 | $108.06 | $111.87 | +3.22% | 11,790,574 |
| Jun 20, 2023 | $113.00 | $113.79 | $108.05 | $108.38 | -4.59% | 7,777,284 |
| Jun 12, 2023 | $112.18 | $114.63 | $111.07 | $113.59 | +1.70% | 9,976,441 |
| Jun 5, 2023 | $110.69 | $112.45 | $110.24 | $111.69 | +1.31% | 9,037,749 |
| May 30, 2023 | $108.55 | $110.37 | $104.09 | $110.25 | +1.92% | 24,906,215 |
| May 22, 2023 | $108.80 | $110.28 | $106.07 | $108.17 | +0.06% | 10,302,246 |
| May 15, 2023 | $106.89 | $109.29 | $105.89 | $108.11 | +1.14% | 7,816,385 |
| May 8, 2023 | $108.04 | $108.67 | $105.92 | $106.89 | -0.87% | 8,435,912 |
| May 1, 2023 | $109.52 | $110.72 | $106.62 | $107.83 | -1.85% | 7,466,537 |
| Apr 24, 2023 | $109.71 | $111.01 | $104.78 | $109.86 | +0.31% | 9,776,767 |
| Apr 17, 2023 | $108.45 | $110.27 | $108.05 | $109.52 | +1.48% | 7,223,985 |
| Apr 10, 2023 | $107.81 | $110.57 | $107.21 | $107.92 | -1.03% | 10,141,889 |
| Apr 3, 2023 | $112.66 | $112.76 | $108.02 | $109.04 | -4.84% | 10,896,949 |
| Mar 27, 2023 | $109.43 | $117.93 | $108.49 | $114.59 | +5.28% | 15,566,129 |
| Mar 20, 2023 | $108.21 | $110.71 | $106.76 | $108.84 | +1.22% | 9,646,362 |
| Mar 13, 2023 | $107.28 | $110.54 | $106.17 | $107.53 | -0.28% | 14,605,361 |
| Mar 6, 2023 | $112.89 | $113.63 | $107.60 | $107.83 | -4.35% | 7,682,350 |
| Feb 27, 2023 | $111.80 | $113.01 | $108.97 | $112.73 | +1.58% | 7,904,822 |
| Feb 21, 2023 | $113.43 | $113.78 | $109.45 | $110.98 | -3.29% | 5,831,479 |
| Feb 13, 2023 | $114.30 | $115.75 | $113.00 | $114.75 | +0.46% | 6,441,693 |
| Feb 6, 2023 | $117.37 | $118.39 | $113.00 | $114.22 | -3.68% | 7,773,569 |
| Jan 30, 2023 | $112.76 | $120.92 | $112.63 | $118.58 | +4.91% | 10,166,364 |
| Jan 23, 2023 | $117.78 | $120.96 | $112.38 | $113.03 | -4.16% | 9,204,056 |
| Jan 17, 2023 | $118.89 | $120.11 | $114.71 | $117.93 | -1.98% | 7,076,803 |
| Jan 9, 2023 | $117.35 | $120.69 | $115.86 | $120.31 | +2.44% | 6,786,668 |
| Jan 3, 2023 | $116.64 | $118.19 | $113.70 | $117.45 | +1.64% | 5,878,051 |
| Dec 27, 2022 | $115.86 | $117.07 | $113.97 | $115.56 | -0.39% | 5,518,194 |
| Dec 19, 2022 | $116.15 | $116.69 | $108.00 | $116.01 | +0.04% | 12,498,210 |
| Dec 12, 2022 | $120.00 | $127.89 | $115.05 | $115.96 | -2.97% | 9,618,111 |
| Dec 5, 2022 | $124.58 | $125.08 | $119.17 | $119.51 | -5.14% | 6,599,670 |
| Nov 28, 2022 | $122.00 | $126.33 | $118.72 | $125.98 | +2.25% | 8,128,440 |
| Nov 21, 2022 | $120.91 | $123.72 | $120.35 | $123.21 | +1.97% | 3,831,540 |
| Nov 14, 2022 | $120.76 | $123.66 | $118.10 | $120.83 | -0.15% | 7,774,420 |
| Nov 7, 2022 | $114.38 | $122.05 | $113.56 | $121.01 | +6.37% | 8,069,961 |
| Oct 31, 2022 | $118.75 | $119.52 | $111.26 | $113.76 | -5.03% | 7,644,700 |
| Oct 24, 2022 | $113.68 | $120.51 | $112.11 | $119.79 | +6.80% | 8,143,715 |
| Oct 17, 2022 | $111.57 | $115.19 | $109.69 | $112.16 | +2.72% | 7,229,298 |
| Oct 10, 2022 | $110.17 | $111.81 | $105.66 | $109.19 | -0.36% | 8,283,049 |
| Oct 3, 2022 | $113.27 | $117.63 | $108.97 | $109.59 | -2.33% | 10,671,330 |
| Sep 26, 2022 | $115.02 | $119.21 | $111.87 | $112.21 | -2.44% | 12,362,243 |
| Sep 19, 2022 | $119.44 | $121.92 | $113.44 | $115.02 | -4.25% | 8,563,113 |
| Sep 12, 2022 | $127.28 | $128.37 | $117.24 | $120.13 | -5.28% | 8,574,410 |
| Sep 6, 2022 | $121.07 | $127.24 | $120.03 | $126.83 | +4.90% | 5,628,833 |
| Aug 29, 2022 | $128.30 | $128.46 | $120.29 | $120.90 | -6.13% | 7,707,926 |
| Aug 22, 2022 | $137.73 | $137.73 | $128.56 | $128.80 | -7.00% | 6,970,792 |
| Aug 15, 2022 | $135.28 | $139.47 | $134.66 | $138.49 | +2.12% | 7,857,490 |
| Aug 8, 2022 | $130.54 | $135.62 | $129.54 | $135.61 | +4.68% | 6,564,084 |
| Aug 1, 2022 | $127.24 | $129.80 | $125.31 | $129.55 | +0.99% | 5,787,770 |
| Jul 25, 2022 | $122.31 | $129.00 | $120.75 | $128.28 | +4.77% | 7,988,449 |
| Jul 18, 2022 | $115.76 | $124.12 | $114.01 | $122.44 | +6.47% | 8,132,216 |
| Jul 11, 2022 | $116.17 | $117.42 | $111.17 | $115.00 | -1.54% | 6,583,725 |
| Jul 5, 2022 | $115.43 | $117.92 | $111.72 | $116.80 | +0.38% | 6,180,643 |
| Jun 27, 2022 | $122.33 | $124.73 | $112.65 | $116.36 | -4.96% | 13,201,709 |
| Jun 21, 2022 | $114.21 | $122.44 | $114.00 | $122.43 | +8.35% | 7,860,289 |
| Jun 13, 2022 | $118.12 | $119.73 | $110.47 | $113.00 | -6.33% | 11,348,220 |
| Jun 6, 2022 | $127.04 | $127.45 | $119.64 | $120.63 | -4.12% | 6,062,859 |
| May 31, 2022 | $123.53 | $126.34 | $121.53 | $125.81 | +1.39% | 6,914,235 |
| May 23, 2022 | $118.15 | $124.10 | $115.70 | $124.08 | +5.75% | 7,938,854 |
| May 16, 2022 | $119.24 | $122.27 | $114.10 | $117.33 | -1.97% | 8,645,073 |
| May 9, 2022 | $123.16 | $123.16 | $115.66 | $119.69 | -3.60% | 11,029,181 |
| May 2, 2022 | $126.89 | $132.90 | $122.41 | $124.16 | -2.03% | 9,621,407 |
| Apr 25, 2022 | $131.51 | $133.19 | $126.45 | $126.73 | -3.52% | 10,243,699 |
| Apr 18, 2022 | $135.91 | $141.27 | $131.14 | $131.35 | -3.91% | 9,472,933 |
| Apr 11, 2022 | $139.70 | $139.87 | $136.00 | $136.69 | -1.87% | 5,904,332 |
| Apr 4, 2022 | $139.26 | $141.92 | $137.20 | $139.29 | +0.30% | 14,066,437 |
| Mar 28, 2022 | $128.64 | $140.67 | $128.06 | $138.87 | +7.89% | 12,810,308 |
| Mar 21, 2022 | $127.45 | $128.95 | $125.10 | $128.71 | +0.45% | 6,905,699 |
| Mar 14, 2022 | $120.78 | $128.60 | $118.93 | $128.13 | +6.25% | 8,864,017 |
| Mar 7, 2022 | $123.55 | $124.83 | $118.25 | $120.59 | -2.42% | 8,260,392 |
| Feb 28, 2022 | $117.25 | $123.97 | $116.84 | $123.58 | +4.16% | 7,891,970 |
| Feb 22, 2022 | $115.31 | $118.69 | $111.39 | $118.64 | +2.42% | 7,206,365 |
| Feb 14, 2022 | $118.96 | $120.66 | $115.27 | $115.84 | -2.58% | 9,988,232 |
| Feb 7, 2022 | $120.00 | $124.30 | $118.66 | $118.91 | -0.83% | 9,654,265 |
| Jan 31, 2022 | $114.43 | $120.44 | $113.86 | $119.91 | +3.97% | 10,112,757 |
| Jan 24, 2022 | $118.16 | $120.48 | $109.87 | $115.33 | -2.81% | 14,962,265 |
| Jan 18, 2022 | $122.88 | $124.45 | $118.63 | $118.67 | -5.06% | 7,768,402 |
| Jan 10, 2022 | $127.90 | $129.99 | $124.15 | $125.00 | -2.98% | 8,251,026 |
| Jan 3, 2022 | $136.01 | $136.85 | $128.74 | $128.84 | -5.61% | 10,126,841 |
| Dec 27, 2021 | $134.65 | $138.97 | $133.39 | $136.50 | +1.68% | 6,449,017 |
| Dec 20, 2021 | $122.18 | $137.20 | $121.55 | $134.24 | +8.35% | 11,615,463 |
| Dec 13, 2021 | $124.32 | $126.43 | $121.26 | $123.89 | -0.29% | 9,427,135 |
| Dec 6, 2021 | $120.92 | $124.29 | $120.55 | $124.25 | +3.71% | 6,377,535 |
| Nov 29, 2021 | $123.71 | $124.44 | $117.76 | $119.80 | -2.16% | 9,883,852 |
| Nov 22, 2021 | $124.86 | $126.82 | $122.18 | $122.45 | -2.03% | 5,243,392 |
| Nov 15, 2021 | $124.71 | $126.20 | $123.35 | $124.99 | +0.31% | 4,774,658 |
| Nov 8, 2021 | $124.91 | $125.30 | $121.73 | $124.60 | -0.02% | 4,528,429 |
| Nov 1, 2021 | $123.28 | $125.81 | $120.93 | $124.63 | +1.10% | 5,669,574 |
| Oct 25, 2021 | $123.35 | $124.06 | $121.72 | $123.28 | -0.40% | 5,678,220 |
| Oct 18, 2021 | $118.81 | $124.21 | $118.18 | $123.77 | +3.88% | 5,874,166 |
| Oct 11, 2021 | $118.56 | $119.48 | $116.10 | $119.15 | +0.40% | 6,302,711 |
| Oct 4, 2021 | $114.81 | $119.38 | $113.37 | $118.67 | +3.06% | 8,132,586 |
| Sep 27, 2021 | $109.56 | $115.55 | $106.55 | $115.15 | +4.70% | 10,833,170 |
| Sep 20, 2021 | $107.60 | $110.74 | $107.35 | $109.98 | +1.10% | 7,105,934 |
| Sep 13, 2021 | $111.11 | $111.70 | $107.92 | $108.78 | -1.38% | 8,994,623 |
| Sep 7, 2021 | $113.38 | $113.38 | $110.19 | $110.30 | -2.90% | 4,289,615 |
| Aug 30, 2021 | $114.50 | $115.12 | $112.58 | $113.60 | -0.67% | 5,559,102 |
| Aug 23, 2021 | $115.72 | $116.13 | $113.05 | $114.37 | -0.91% | 6,712,256 |
| Aug 16, 2021 | $116.98 | $118.22 | $114.03 | $115.42 | -1.49% | 5,952,335 |
| Aug 9, 2021 | $114.94 | $117.38 | $114.42 | $117.17 | +1.52% | 4,538,583 |
| Aug 2, 2021 | $114.14 | $115.66 | $112.29 | $115.41 | +1.40% | 5,425,424 |
| Jul 26, 2021 | $112.24 | $114.15 | $111.69 | $113.82 | +1.40% | 5,903,168 |
| Jul 19, 2021 | $111.05 | $112.50 | $108.73 | $112.25 | +0.36% | 8,868,340 |
| Jul 12, 2021 | $111.90 | $113.11 | $111.05 | $111.85 | -0.04% | 9,824,586 |
| Jul 6, 2021 | $109.37 | $112.13 | $107.43 | $111.90 | +2.92% | 7,322,064 |
| Jun 28, 2021 | $106.02 | $109.29 | $105.55 | $108.73 | +2.95% | 8,794,239 |
| Jun 21, 2021 | $102.60 | $106.21 | $102.05 | $105.61 | +3.52% | 8,895,928 |
| Jun 14, 2021 | $104.83 | $104.98 | $101.73 | $102.02 | -2.84% | 6,551,446 |
| Jun 7, 2021 | $102.62 | $105.17 | $101.38 | $105.00 | +2.38% | 6,506,945 |
| Jun 1, 2021 | $101.26 | $102.85 | $99.88 | $102.56 | +1.40% | 4,181,320 |
| May 24, 2021 | $101.49 | $102.19 | $100.17 | $101.14 | +0.39% | 6,825,116 |
| May 17, 2021 | $99.78 | $101.79 | $97.23 | $100.75 | +0.64% | 8,434,939 |
| May 10, 2021 | $101.15 | $102.61 | $96.12 | $100.11 | -0.89% | 7,857,477 |
| May 3, 2021 | $98.44 | $101.71 | $97.83 | $101.01 | +3.61% | 8,023,089 |
| Apr 26, 2021 | $99.07 | $99.78 | $97.24 | $97.49 | -1.75% | 7,948,365 |
| Apr 19, 2021 | $97.22 | $99.65 | $95.91 | $99.23 | +1.77% | 7,427,490 |
| Apr 12, 2021 | $96.57 | $97.60 | $95.01 | $97.50 | +1.18% | 8,461,175 |
| Apr 5, 2021 | $99.65 | $101.15 | $92.74 | $96.36 | -2.43% | 12,662,343 |
| Mar 29, 2021 | $100.59 | $100.90 | $97.44 | $98.76 | -2.04% | 7,498,028 |
| Mar 22, 2021 | $95.57 | $101.01 | $95.39 | $100.82 | +5.20% | 8,773,773 |
| Mar 15, 2021 | $95.18 | $98.64 | $95.18 | $95.84 | +0.62% | 15,144,080 |
| Mar 8, 2021 | $91.29 | $96.34 | $90.17 | $95.25 | +3.40% | 9,217,056 |
| Mar 1, 2021 | $92.00 | $93.70 | $88.69 | $92.12 | +1.15% | 9,221,252 |
| Feb 22, 2021 | $89.94 | $93.80 | $89.12 | $91.07 | +0.91% | 10,838,431 |
| Feb 16, 2021 | $89.34 | $92.09 | $87.67 | $90.25 | +0.95% | 8,744,766 |
| Feb 8, 2021 | $90.63 | $91.89 | $88.81 | $89.40 | -2.43% | 6,132,773 |
| Feb 1, 2021 | $87.77 | $92.20 | $86.89 | $91.63 | +4.94% | 7,463,875 |
| Jan 25, 2021 | $86.60 | $90.13 | $85.30 | $87.32 | +0.52% | 13,470,036 |
| Jan 19, 2021 | $88.69 | $89.63 | $86.37 | $86.87 | -1.70% | 6,555,240 |
| Jan 11, 2021 | $91.54 | $91.94 | $86.95 | $88.37 | -3.97% | 7,876,169 |
| Jan 4, 2021 | $93.21 | $93.52 | $89.24 | $92.02 | -1.24% | 8,195,428 |
| Dec 28, 2020 | $95.63 | $95.79 | $91.69 | $93.18 | -1.62% | 5,162,904 |
| Dec 21, 2020 | $95.64 | $99.95 | $93.38 | $94.71 | -2.28% | 8,517,897 |
| Dec 14, 2020 | $92.47 | $97.13 | $91.01 | $96.92 | +5.55% | 11,211,015 |
| Dec 7, 2020 | $93.93 | $94.23 | $90.73 | $91.82 | -2.81% | 7,608,286 |
| Nov 30, 2020 | $93.01 | $94.55 | $91.70 | $94.47 | +1.18% | 7,250,853 |
| Nov 23, 2020 | $91.52 | $94.00 | $90.89 | $93.37 | +3.01% | 4,893,316 |
| Nov 16, 2020 | $92.46 | $93.32 | $90.59 | $90.64 | -1.34% | 6,953,628 |
| Nov 9, 2020 | $93.26 | $94.95 | $89.44 | $91.87 | +4.37% | 7,183,619 |
| Nov 2, 2020 | $83.19 | $89.48 | $82.41 | $88.02 | +7.02% | 8,104,803 |
| Oct 26, 2020 | $83.55 | $84.01 | $79.63 | $82.25 | -3.27% | 7,287,459 |
| Oct 19, 2020 | $83.81 | $85.12 | $81.63 | $85.03 | +1.55% | 5,952,547 |
| Oct 12, 2020 | $83.22 | $84.74 | $82.41 | $83.73 | +1.61% | 7,828,268 |
| Oct 5, 2020 | $80.14 | $83.50 | $79.07 | $82.40 | +3.74% | 11,156,167 |
| Sep 28, 2020 | $78.77 | $80.95 | $78.00 | $79.43 | +2.23% | 8,443,301 |
| Sep 21, 2020 | $77.57 | $78.07 | $75.08 | $77.70 | -1.13% | 7,512,053 |
| Sep 14, 2020 | $75.89 | $80.52 | $75.60 | $78.59 | +4.80% | 10,486,026 |
| Sep 8, 2020 | $74.55 | $76.88 | $74.10 | $74.99 | -1.41% | 7,899,595 |
| Aug 31, 2020 | $76.76 | $78.28 | $75.15 | $76.06 | -1.62% | 8,319,058 |
| Aug 24, 2020 | $74.24 | $77.42 | $73.92 | $77.31 | +4.60% | 6,389,560 |
| Aug 17, 2020 | $74.44 | $75.46 | $73.13 | $73.91 | -0.54% | 5,522,700 |
| Aug 10, 2020 | $73.20 | $75.75 | $73.06 | $74.31 | +1.17% | 7,066,692 |
| Aug 3, 2020 | $71.87 | $73.66 | $71.47 | $73.45 | +2.13% | 8,668,016 |
| Jul 27, 2020 | $71.91 | $73.60 | $70.38 | $71.92 | -0.37% | 11,112,169 |
| Jul 20, 2020 | $73.11 | $74.47 | $71.56 | $72.19 | -1.77% | 7,314,254 |
| Jul 13, 2020 | $73.67 | $73.84 | $69.96 | $73.49 | +0.26% | 9,159,454 |
| Jul 6, 2020 | $78.74 | $78.78 | $72.01 | $73.30 | -4.30% | 13,115,823 |
| Jun 29, 2020 | $72.63 | $77.58 | $72.03 | $76.59 | +6.69% | 9,440,142 |
| Jun 22, 2020 | $73.26 | $75.13 | $71.04 | $71.79 | -2.95% | 10,014,274 |
| Jun 15, 2020 | $71.82 | $78.07 | $71.68 | $73.97 | +0.28% | 13,736,761 |
| Jun 8, 2020 | $80.11 | $80.63 | $72.21 | $73.76 | -7.86% | 9,154,522 |
| Jun 1, 2020 | $72.09 | $80.64 | $71.66 | $80.05 | +10.75% | 10,091,530 |
| May 26, 2020 | $69.27 | $73.00 | $68.39 | $72.28 | +6.95% | 11,612,019 |
| May 18, 2020 | $65.29 | $68.34 | $64.98 | $67.58 | +6.54% | 12,291,884 |
| May 11, 2020 | $66.32 | $66.88 | $60.00 | $63.43 | -5.48% | 15,368,417 |
| May 4, 2020 | $65.93 | $68.84 | $65.17 | $67.11 | +0.77% | 9,022,088 |
| Apr 27, 2020 | $68.70 | $70.86 | $65.95 | $66.60 | -2.19% | 10,873,115 |
| Apr 20, 2020 | $66.11 | $68.68 | $63.77 | $68.09 | +0.87% | 13,053,354 |
| Apr 13, 2020 | $65.56 | $67.55 | $63.31 | $67.50 | +1.44% | 12,454,569 |
| Apr 6, 2020 | $62.70 | $68.79 | $62.18 | $66.54 | +11.74% | 13,661,302 |
| Mar 30, 2020 | $60.68 | $64.95 | $58.85 | $59.55 | -1.03% | 24,485,043 |
| Mar 23, 2020 | $51.69 | $66.14 | $48.50 | $60.17 | +15.78% | 23,564,690 |
| Mar 16, 2020 | $63.61 | $64.43 | $47.87 | $51.97 | -27.38% | 29,728,301 |
| Mar 9, 2020 | $72.36 | $76.72 | $64.61 | $71.56 | -7.66% | 21,238,250 |
| Mar 2, 2020 | $77.61 | $82.80 | $75.22 | $77.50 | +0.03% | 13,311,649 |
| Feb 24, 2020 | $87.15 | $88.70 | $75.35 | $77.48 | -12.99% | 12,951,855 |
| Feb 18, 2020 | $89.35 | $90.54 | $88.72 | $89.05 | -0.18% | 6,626,742 |
| Feb 10, 2020 | $87.85 | $89.22 | $87.33 | $89.21 | +1.40% | 4,453,901 |
| Feb 3, 2020 | $86.45 | $88.92 | $86.42 | $87.98 | +2.58% | 5,957,693 |
| Jan 27, 2020 | $88.02 | $89.06 | $85.40 | $85.77 | -3.53% | 7,073,137 |
| Jan 21, 2020 | $88.01 | $89.96 | $87.98 | $88.91 | +0.76% | 5,442,185 |
| Jan 13, 2020 | $85.61 | $88.28 | $85.51 | $88.24 | +3.48% | 7,856,395 |
| Jan 6, 2020 | $84.48 | $86.30 | $84.11 | $85.27 | +0.53% | 6,354,328 |
| Dec 30, 2019 | $85.05 | $85.63 | $84.31 | $84.82 | -0.35% | 4,172,671 |
| Dec 23, 2019 | $85.59 | $85.83 | $84.42 | $85.12 | -0.48% | 4,200,597 |
| Dec 16, 2019 | $85.43 | $87.84 | $83.71 | $85.53 | +0.53% | 13,158,281 |
| Dec 9, 2019 | $85.22 | $85.23 | $83.61 | $85.08 | -0.06% | 6,360,290 |
| Dec 2, 2019 | $86.02 | $86.02 | $83.75 | $85.13 | -1.15% | 5,809,369 |
| Nov 25, 2019 | $84.97 | $86.77 | $84.49 | $86.12 | +1.75% | 6,127,055 |
| Nov 18, 2019 | $84.70 | $86.13 | $84.21 | $84.64 | -0.07% | 5,541,412 |
| Nov 11, 2019 | $82.97 | $84.83 | $82.56 | $84.70 | +1.74% | 6,480,290 |
| Nov 4, 2019 | $84.38 | $84.48 | $81.89 | $83.25 | -0.76% | 7,307,673 |
| Oct 28, 2019 | $85.03 | $85.12 | $83.29 | $83.89 | -0.76% | 5,485,456 |
| Oct 21, 2019 | $84.81 | $85.26 | $83.07 | $84.53 | +0.34% | 5,722,322 |
| Oct 14, 2019 | $84.56 | $85.41 | $84.00 | $84.25 | -0.45% | 5,977,433 |
| Oct 7, 2019 | $83.84 | $85.42 | $81.79 | $84.63 | +0.33% | 6,615,326 |
| Sep 30, 2019 | $81.95 | $84.49 | $80.00 | $84.35 | +3.47% | 11,379,269 |
| Sep 23, 2019 | $82.66 | $83.50 | $80.66 | $81.52 | -1.24% | 6,859,825 |
| Sep 16, 2019 | $81.41 | $83.63 | $80.87 | $82.54 | +1.13% | 7,762,802 |
| Sep 9, 2019 | $84.30 | $84.47 | $78.81 | $81.62 | -2.91% | 10,982,220 |
| Sep 3, 2019 | $81.09 | $84.49 | $80.70 | $84.07 | +2.90% | 5,876,326 |
| Aug 26, 2019 | $80.58 | $82.41 | $79.66 | $81.70 | +2.48% | 5,303,168 |
| Aug 19, 2019 | $82.46 | $82.92 | $79.37 | $79.72 | -2.15% | 5,788,740 |
| Aug 12, 2019 | $83.41 | $83.88 | $79.65 | $81.47 | -2.49% | 7,930,677 |
| Aug 5, 2019 | $82.73 | $84.41 | $80.36 | $83.55 | -0.45% | 9,905,195 |
| Jul 29, 2019 | $86.60 | $86.74 | $82.30 | $83.93 | -3.06% | 10,423,136 |
| Jul 22, 2019 | $84.65 | $86.65 | $83.65 | $86.58 | +2.39% | 8,200,312 |
| Jul 15, 2019 | $85.91 | $86.15 | $84.49 | $84.56 | -1.35% | 6,669,858 |
| Jul 8, 2019 | $85.03 | $85.96 | $83.85 | $85.72 | +0.48% | 9,451,015 |
| Jul 1, 2019 | $83.31 | $85.42 | $81.70 | $85.31 | +3.67% | 11,635,953 |
| Jun 24, 2019 | $86.67 | $86.88 | $81.27 | $82.29 | -4.89% | 17,630,886 |
| Jun 17, 2019 | $87.52 | $88.15 | $86.01 | $86.52 | -0.18% | 9,739,172 |
| Jun 10, 2019 | $87.87 | $88.43 | $86.55 | $86.68 | -1.05% | 6,454,857 |
| Jun 3, 2019 | $85.95 | $88.29 | $83.97 | $87.60 | +2.11% | 10,165,770 |
| May 28, 2019 | $86.52 | $87.15 | $85.07 | $85.79 | -0.44% | 7,729,154 |
| May 20, 2019 | $85.64 | $87.75 | $84.91 | $86.17 | -0.12% | 6,890,650 |
| May 13, 2019 | $83.33 | $86.98 | $82.94 | $86.27 | +1.40% | 9,377,716 |
| May 6, 2019 | $83.12 | $85.17 | $82.69 | $85.08 | +0.56% | 8,644,502 |
| Apr 29, 2019 | $83.73 | $84.82 | $81.83 | $84.61 | +0.98% | 9,330,667 |
| Apr 22, 2019 | $81.32 | $84.02 | $81.19 | $83.79 | +2.70% | 6,897,480 |
| Apr 15, 2019 | $82.17 | $82.64 | $81.10 | $81.59 | -0.69% | 4,521,057 |
| Apr 8, 2019 | $80.73 | $82.21 | $79.97 | $82.16 | +1.76% | 6,130,733 |
| Apr 1, 2019 | $80.75 | $81.59 | $80.05 | $80.74 | +0.67% | 10,873,278 |
| Mar 25, 2019 | $78.14 | $80.74 | $77.72 | $80.20 | +2.24% | 13,318,119 |
| Mar 18, 2019 | $79.28 | $79.79 | $78.08 | $78.44 | -1.00% | 8,607,192 |
| Mar 11, 2019 | $76.61 | $79.54 | $76.52 | $79.23 | +3.79% | 9,562,791 |
| Mar 4, 2019 | $77.77 | $78.00 | $75.10 | $76.34 | -1.41% | 9,212,362 |
| Feb 25, 2019 | $76.41 | $77.57 | $75.59 | $77.43 | +2.03% | 7,948,059 |
| Feb 19, 2019 | $75.55 | $76.07 | $74.60 | $75.89 | +0.15% | 6,880,104 |
| Feb 11, 2019 | $74.41 | $76.01 | $73.87 | $75.78 | +2.05% | 11,383,193 |
| Feb 4, 2019 | $72.01 | $74.28 | $71.33 | $74.26 | +3.31% | 12,473,695 |
| Jan 28, 2019 | $69.86 | $71.91 | $69.40 | $71.88 | +2.12% | 10,480,276 |
| Jan 22, 2019 | $69.39 | $70.51 | $68.82 | $70.39 | +0.70% | 7,112,321 |
| Jan 14, 2019 | $66.86 | $70.07 | $66.71 | $69.90 | +3.88% | 8,727,436 |
| Jan 7, 2019 | $66.00 | $67.45 | $65.49 | $67.29 | +1.65% | 8,217,125 |
| Dec 31, 2018 | $65.18 | $66.42 | $63.33 | $66.20 | +2.37% | 8,478,801 |
| Dec 24, 2018 | $63.48 | $65.83 | $61.32 | $64.67 | +1.30% | 7,543,868 |
| Dec 17, 2018 | $66.01 | $66.86 | $63.53 | $63.84 | -3.13% | 19,244,174 |
| Dec 10, 2018 | $67.70 | $69.94 | $65.70 | $65.90 | -2.63% | 9,357,913 |
| Dec 3, 2018 | $71.55 | $71.75 | $66.40 | $67.68 | -4.35% | 9,188,380 |
| Nov 26, 2018 | $68.29 | $70.99 | $67.36 | $70.76 | +5.20% | 12,176,501 |
| Nov 19, 2018 | $68.69 | $69.08 | $66.51 | $67.26 | -2.31% | 6,989,512 |
| Nov 12, 2018 | $68.84 | $69.41 | $65.89 | $68.85 | -0.25% | 11,031,970 |
| Nov 5, 2018 | $65.54 | $69.27 | $65.33 | $69.02 | +5.39% | 9,310,955 |
| Oct 29, 2018 | $64.80 | $66.30 | $62.89 | $65.49 | +2.31% | 12,906,023 |
| Oct 22, 2018 | $68.25 | $68.44 | $63.01 | $64.01 | -5.78% | 14,441,684 |
| Oct 15, 2018 | $68.19 | $69.90 | $67.75 | $67.94 | -0.47% | 14,000,631 |
| Oct 8, 2018 | $72.61 | $73.49 | $67.13 | $68.26 | -6.42% | 12,992,571 |
| Oct 1, 2018 | $74.01 | $76.02 | $71.68 | $72.94 | -0.96% | 15,636,316 |
| Sep 24, 2018 | $74.71 | $75.73 | $72.79 | $73.65 | -2.13% | 12,203,681 |
| Sep 17, 2018 | $74.38 | $75.57 | $73.63 | $75.25 | +1.17% | 8,662,061 |
| Sep 10, 2018 | $74.92 | $74.92 | $73.73 | $74.38 | +0.46% | 6,090,279 |
| Sep 4, 2018 | $73.16 | $74.74 | $72.29 | $74.04 | +1.08% | 6,896,264 |
| Aug 27, 2018 | $73.25 | $73.40 | $70.83 | $73.25 | +0.36% | 6,039,171 |
| Aug 20, 2018 | $72.50 | $73.04 | $71.74 | $72.99 | +0.93% | 7,008,157 |
| Aug 13, 2018 | $71.25 | $72.42 | $69.81 | $72.32 | +1.83% | 9,166,397 |
| Aug 6, 2018 | $69.83 | $71.67 | $69.60 | $71.02 | +1.84% | 6,363,556 |
| Jul 30, 2018 | $70.94 | $71.01 | $68.10 | $69.74 | -1.68% | 9,866,910 |
| Jul 23, 2018 | $70.48 | $72.51 | $70.42 | $70.93 | +0.54% | 10,350,380 |
| Jul 16, 2018 | $70.86 | $70.99 | $69.60 | $70.55 | +0.01% | 8,691,586 |
| Jul 9, 2018 | $70.33 | $70.62 | $68.06 | $70.54 | +1.07% | 9,307,150 |
| Jul 2, 2018 | $67.80 | $69.84 | $67.24 | $69.79 | +2.11% | 9,920,022 |
| Jun 25, 2018 | $69.83 | $70.11 | $66.65 | $68.35 | -2.66% | 18,091,774 |
| Jun 18, 2018 | $69.24 | $70.38 | $68.78 | $70.22 | +0.63% | 9,321,939 |
| Jun 11, 2018 | $68.15 | $69.98 | $68.00 | $69.78 | +2.36% | 9,977,794 |
| Jun 4, 2018 | $66.46 | $68.25 | $66.46 | $68.17 | +2.54% | 9,940,120 |
| May 29, 2018 | $65.48 | $66.59 | $65.10 | $66.48 | +0.88% | 7,033,061 |
| May 21, 2018 | $65.13 | $66.36 | $64.58 | $65.90 | +1.67% | 8,786,116 |
| May 14, 2018 | $63.21 | $65.29 | $62.98 | $64.82 | +2.34% | 11,657,649 |
| May 7, 2018 | $62.39 | $63.51 | $61.29 | $63.34 | +1.49% | 7,891,729 |
| Apr 30, 2018 | $61.89 | $62.61 | $60.13 | $62.41 | +1.35% | 12,248,732 |
| Apr 23, 2018 | $60.50 | $61.92 | $59.55 | $61.58 | +2.06% | 12,459,560 |
| Apr 16, 2018 | $61.93 | $62.48 | $60.23 | $60.34 | -1.87% | 15,642,401 |
| Apr 9, 2018 | $61.05 | $62.49 | $60.75 | $61.49 | +1.27% | 7,482,418 |
| Apr 2, 2018 | $61.50 | $62.45 | $59.65 | $60.72 | -1.41% | 10,349,960 |
| Mar 26, 2018 | $63.40 | $64.58 | $59.36 | $61.59 | -0.23% | 17,111,907 |
| Mar 19, 2018 | $65.77 | $66.29 | $61.57 | $61.73 | -6.68% | 12,283,749 |
| Mar 12, 2018 | $66.67 | $67.46 | $65.57 | $66.15 | -0.56% | 8,636,226 |
| Mar 5, 2018 | $63.33 | $66.70 | $63.33 | $66.52 | +4.28% | 8,635,104 |
| Feb 26, 2018 | $66.52 | $67.87 | $63.00 | $63.79 | -4.03% | 10,611,239 |
| Feb 20, 2018 | $66.67 | $66.90 | $64.88 | $66.47 | -0.51% | 6,195,466 |
| Feb 12, 2018 | $64.58 | $67.40 | $63.93 | $66.81 | +4.13% | 10,284,992 |
| Feb 5, 2018 | $66.42 | $67.36 | $61.80 | $64.16 | -3.66% | 16,179,366 |
| Jan 29, 2018 | $69.81 | $69.88 | $66.51 | $66.60 | -4.87% | 10,785,653 |
| Jan 22, 2018 | $69.62 | $73.10 | $67.63 | $70.01 | +0.75% | 15,278,000 |
| Jan 16, 2018 | $67.92 | $69.92 | $67.75 | $69.49 | +2.70% | 10,321,448 |
| Jan 8, 2018 | $68.50 | $68.60 | $66.29 | $67.66 | -1.53% | 11,207,494 |
| Jan 2, 2018 | $68.34 | $69.26 | $67.16 | $68.71 | +0.93% | 7,859,382 |
| Dec 26, 2017 | $68.24 | $69.06 | $67.90 | $68.08 | -0.28% | 5,093,558 |
| Dec 18, 2017 | $70.09 | $70.39 | $66.92 | $68.27 | -2.15% | 12,295,098 |
| Dec 11, 2017 | $68.85 | $70.17 | $68.31 | $69.77 | +1.10% | 10,408,214 |
| Dec 4, 2017 | $67.60 | $69.14 | $67.38 | $69.01 | +3.20% | 10,811,642 |
| Nov 27, 2017 | $64.64 | $67.88 | $64.29 | $66.87 | +3.37% | 12,257,693 |
| Nov 20, 2017 | $64.98 | $65.39 | $64.42 | $64.69 | -0.35% | 4,321,519 |
| Nov 13, 2017 | $64.54 | $66.31 | $64.34 | $64.92 | +0.54% | 8,686,764 |
| Nov 6, 2017 | $63.70 | $64.90 | $63.48 | $64.57 | +0.91% | 7,303,522 |
| Oct 30, 2017 | $65.40 | $65.54 | $63.51 | $63.99 | -2.16% | 9,201,451 |
| Oct 23, 2017 | $64.09 | $65.62 | $63.32 | $65.40 | +2.12% | 10,203,123 |
| Oct 16, 2017 | $63.71 | $64.11 | $62.79 | $64.04 | +0.45% | 6,589,193 |
| Oct 9, 2017 | $63.64 | $64.75 | $63.26 | $63.75 | +0.20% | 12,581,825 |
| Oct 2, 2017 | $59.95 | $63.68 | $59.34 | $63.62 | +6.10% | 20,988,358 |
| Sep 25, 2017 | $59.52 | $60.65 | $59.50 | $59.96 | +0.35% | 9,462,580 |
| Sep 18, 2017 | $57.86 | $59.84 | $57.66 | $59.75 | +3.28% | 7,919,386 |
| Sep 11, 2017 | $57.14 | $58.79 | $57.09 | $57.85 | +1.67% | 8,899,107 |
| Sep 5, 2017 | $56.92 | $57.27 | $56.43 | $56.90 | -0.30% | 5,312,283 |
| Aug 28, 2017 | $56.38 | $57.24 | $56.04 | $57.07 | +1.51% | 6,827,004 |
| Aug 21, 2017 | $54.98 | $56.59 | $54.86 | $56.22 | +2.24% | 8,932,475 |
| Aug 14, 2017 | $54.77 | $56.88 | $54.43 | $54.99 | +1.38% | 11,865,841 |
| Aug 7, 2017 | $56.01 | $56.58 | $54.20 | $54.24 | -3.30% | 10,499,668 |
| Jul 31, 2017 | $57.81 | $58.35 | $55.78 | $56.09 | -2.89% | 14,659,830 |
| Jul 24, 2017 | $57.14 | $61.37 | $56.84 | $57.76 | +0.98% | 15,402,727 |
| Jul 17, 2017 | $57.11 | $57.37 | $56.55 | $57.20 | +0.18% | 8,984,361 |
| Jul 10, 2017 | $57.42 | $57.96 | $56.57 | $57.10 | -0.56% | 9,844,269 |
| Jul 3, 2017 | $56.40 | $57.70 | $56.35 | $57.42 | +0.84% | 8,043,284 |
| Jun 26, 2017 | $59.65 | $59.65 | $56.51 | $56.94 | -3.88% | 18,258,217 |
| Jun 19, 2017 | $61.57 | $61.57 | $59.10 | $59.24 | -3.04% | 9,926,191 |
| Jun 12, 2017 | $58.44 | $61.12 | $58.23 | $61.10 | +4.34% | 11,961,953 |
| Jun 5, 2017 | $59.32 | $59.90 | $58.43 | $58.56 | -1.20% | 7,064,016 |
| May 30, 2017 | $59.28 | $59.68 | $58.32 | $59.27 | -0.02% | 9,949,061 |
| May 22, 2017 | $57.74 | $59.33 | $57.61 | $59.28 | +3.08% | 6,911,721 |
| May 15, 2017 | $57.16 | $57.81 | $56.57 | $57.51 | +0.67% | 10,889,657 |
| May 8, 2017 | $58.46 | $58.72 | $56.93 | $57.13 | -2.96% | 9,086,205 |
| May 1, 2017 | $59.33 | $59.50 | $57.40 | $58.87 | -0.69% | 7,709,514 |
| Apr 24, 2017 | $59.67 | $60.07 | $59.03 | $59.28 | +0.24% | 8,603,412 |
| Apr 17, 2017 | $58.02 | $59.23 | $57.68 | $59.14 | +2.16% | 8,603,867 |
| Apr 10, 2017 | $58.16 | $58.72 | $57.89 | $57.89 | -0.52% | 7,149,151 |
| Apr 3, 2017 | $58.75 | $58.89 | $57.86 | $58.19 | -1.21% | 9,208,383 |
| Mar 27, 2017 | $61.22 | $61.46 | $58.58 | $58.90 | -4.41% | 18,539,660 |
| Mar 20, 2017 | $62.87 | $62.95 | $61.31 | $61.62 | -1.94% | 7,613,934 |
| Mar 13, 2017 | $62.33 | $63.03 | $62.08 | $62.84 | +0.74% | 7,206,019 |
| Mar 6, 2017 | $62.24 | $62.60 | $61.79 | $62.38 | -0.19% | 5,383,970 |
| Feb 27, 2017 | $61.58 | $63.01 | $61.21 | $62.50 | +1.12% | 9,716,501 |
| Feb 21, 2017 | $59.23 | $61.94 | $58.75 | $61.81 | +4.53% | 8,993,893 |
| Feb 13, 2017 | $58.75 | $59.59 | $58.71 | $59.13 | +1.15% | 7,095,638 |
| Feb 6, 2017 | $58.02 | $58.99 | $57.07 | $58.46 | +0.85% | 12,412,541 |
| Jan 30, 2017 | $60.73 | $60.99 | $57.71 | $57.97 | -5.23% | 14,131,916 |
| Jan 23, 2017 | $61.36 | $62.17 | $60.98 | $61.17 | -0.49% | 6,781,635 |
| Jan 17, 2017 | $61.33 | $61.70 | $60.64 | $61.47 | 0.00% | 5,194,666 |
| Jan 9, 2017 | $61.23 | $61.69 | $60.69 | $61.47 | +0.33% | 6,256,412 |
| Jan 3, 2017 | $61.15 | $61.75 | $60.55 | $61.27 | +0.64% | 6,450,229 |
| Dec 27, 2016 | $61.83 | $62.18 | $60.44 | $60.88 | -1.38% | 4,782,269 |
| Dec 19, 2016 | $61.53 | $62.14 | $60.26 | $61.73 | +0.80% | 9,944,961 |
| Dec 12, 2016 | $59.97 | $61.97 | $59.86 | $61.24 | +1.80% | 10,712,001 |
| Dec 5, 2016 | $58.65 | $60.47 | $58.30 | $60.16 | +3.12% | 8,472,418 |
| Nov 28, 2016 | $57.79 | $59.68 | $57.48 | $58.34 | +0.62% | 15,534,573 |
| Nov 21, 2016 | $56.01 | $58.36 | $55.92 | $57.98 | +3.67% | 8,873,134 |
| Nov 14, 2016 | $56.85 | $56.97 | $55.37 | $55.93 | – | 14,301,389 |
Seasonality
PAYX 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 | -0.6% | -0.7% | 0.2% | -0.6% | 3.4% | -0.2% | 6.1% | 1.4% | -3.5% | 2.6% | 5.0% | -0.7% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.1% | -9.2% | -1.6% | 0.6% | 6.0% | 1.4% | 20.1% | 9.0% | -22.6% | 15.0% | ||
| 2025 | 5.3% | 3.4% | 1.7% | -4.6% | 8.1% | -7.9% | -0.0% | -3.4% | -9.1% | -7.7% | -3.6% | 0.4% |
| 2024 | 2.2% | 1.5% | 0.1% | -3.2% | 2.0% | -1.3% | 8.0% | 3.3% | 2.3% | 3.8% | 5.7% | -4.1% |
| 2023 | 0.3% | -4.1% | 3.8% | -4.1% | -3.7% | 6.6% | 12.2% | -1.9% | -5.6% | -3.7% | 10.7% | -2.3% |
| 2022 | -13.2% | 1.1% | 14.6% | -7.1% | -1.6% | -8.0% | 12.7% | -3.3% | -9.0% | 5.4% | 5.6% | -6.8% |
| 2021 | -5.6% | 4.3% | 7.6% | -0.5% | 4.4% | 6.1% | 6.7% | 0.6% | -1.8% | 10.2% | -3.3% | 14.5% |
| 2020 | 1.6% | -9.7% | -18.8% | 8.9% | 6.6% | 4.8% | -4.2% | 6.3% | 4.3% | 3.9% | 13.3% | 0.0% |
| 2019 | 9.5% | 8.8% | 4.1% | 5.1% | 2.5% | -4.1% | 1.7% | -1.6% | 1.3% | 1.8% | 3.0% | -1.2% |
| 2018 | 1.0% | -4.6% | -5.4% | -1.7% | 9.2% | 4.2% | 1.8% | 6.1% | 0.5% | -10.3% | 8.0% | -7.9% |
| 2017 | -0.2% | 1.9% | -4.1% | 0.6% | 0.7% | -3.9% | 2.5% | -1.4% | 5.1% | 7.2% | 5.5% | 1.1% |