Paylocity Holding Corp (PCTY) stock
PCTYNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 5, 2026Score 19/309% below fair value
$170.91+2.51 (+1.49%)
Close on Oct 30, 2026Market cap $9.07BP/E 34.7Yield –
Price history
Paylocity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$170.91
+1.49% on the day
52-week range
$92.99 – $178.53
-4.3% from the high
Change over 52 weeks
+21.1%
From $141.11 on Oct 30, 2025
Average volume
691,468
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $177.19 | $178.53 | $165.32 | $170.91 | -3.54% | 3,230,495 |
| Oct 19, 2026 | $164.98 | $178.24 | $164.96 | $177.19 | +6.54% | 2,783,847 |
| Oct 12, 2026 | $155.97 | $169.09 | $155.17 | $166.32 | +8.03% | 2,808,736 |
| Oct 5, 2026 | $145.57 | $155.31 | $144.49 | $153.96 | +6.57% | 2,812,598 |
| Sep 28, 2026 | $141.85 | $149.00 | $139.42 | $144.47 | +0.78% | 3,320,030 |
| Sep 21, 2026 | $143.12 | $148.09 | $141.65 | $143.35 | -0.26% | 3,595,450 |
| Sep 14, 2026 | $146.99 | $148.71 | $143.31 | $143.73 | +1.46% | 3,711,123 |
| Sep 8, 2026 | $150.95 | $151.57 | $140.39 | $141.66 | -6.96% | 2,464,155 |
| Aug 31, 2026 | $156.65 | $161.93 | $148.39 | $152.25 | -3.60% | 3,011,857 |
| Aug 24, 2026 | $153.25 | $159.27 | $149.27 | $157.93 | +2.99% | 2,377,869 |
| Aug 17, 2026 | $145.31 | $154.10 | $143.58 | $153.34 | +3.41% | 2,575,929 |
| Aug 10, 2026 | $147.38 | $154.09 | $140.02 | $148.28 | -1.42% | 4,795,630 |
| Aug 3, 2026 | $142.63 | $156.18 | $133.69 | $150.42 | +9.08% | 5,691,513 |
| Jul 27, 2026 | $127.85 | $149.05 | $127.35 | $137.90 | +10.08% | 4,172,404 |
| Jul 20, 2026 | $124.96 | $128.28 | $119.02 | $125.27 | -0.58% | 2,401,444 |
| Jul 13, 2026 | $120.69 | $129.66 | $118.68 | $126.00 | +6.33% | 3,219,093 |
| Jul 6, 2026 | $113.50 | $120.28 | $110.48 | $118.50 | +2.95% | 4,408,740 |
| Jun 29, 2026 | $107.88 | $115.75 | $102.87 | $115.10 | +8.23% | 2,558,582 |
| Jun 22, 2026 | $99.93 | $106.51 | $98.31 | $106.35 | +5.23% | 4,991,906 |
| Jun 15, 2026 | $108.31 | $109.36 | $98.64 | $101.06 | -7.15% | 3,725,917 |
| Jun 8, 2026 | $111.67 | $114.16 | $105.77 | $108.84 | -4.07% | 3,450,908 |
| Jun 1, 2026 | $117.55 | $123.37 | $111.70 | $113.46 | -1.28% | 3,304,056 |
| May 26, 2026 | $110.17 | $117.04 | $107.90 | $114.93 | +1.69% | 2,650,028 |
| May 18, 2026 | $107.10 | $118.30 | $106.55 | $113.02 | +5.51% | 3,462,844 |
| May 11, 2026 | $109.93 | $111.29 | $102.19 | $107.12 | -3.48% | 4,399,968 |
| May 4, 2026 | $109.02 | $114.95 | $102.21 | $110.98 | +1.26% | 5,528,777 |
| Apr 27, 2026 | $102.69 | $110.31 | $101.18 | $109.60 | +7.25% | 3,839,822 |
| Apr 20, 2026 | $101.01 | $106.19 | $97.84 | $102.19 | +1.40% | 3,038,733 |
| Apr 13, 2026 | $95.10 | $103.37 | $95.10 | $100.78 | +5.97% | 3,506,675 |
| Apr 6, 2026 | $105.86 | $109.72 | $92.99 | $95.10 | -10.40% | 5,597,953 |
| Mar 30, 2026 | $106.18 | $110.70 | $103.36 | $106.14 | +0.71% | 3,074,498 |
| Mar 23, 2026 | $112.96 | $116.14 | $105.22 | $105.39 | -6.34% | 3,445,378 |
| Mar 16, 2026 | $109.65 | $113.18 | $108.02 | $112.52 | +2.86% | 3,178,987 |
| Mar 9, 2026 | $120.72 | $120.72 | $108.95 | $109.39 | -8.92% | 3,143,358 |
| Mar 2, 2026 | $106.16 | $120.35 | $105.41 | $120.10 | +12.78% | 4,226,043 |
| Feb 23, 2026 | $104.67 | $113.36 | $100.50 | $106.49 | +0.79% | 5,621,065 |
| Feb 17, 2026 | $107.08 | $109.92 | $105.05 | $105.66 | -1.37% | 2,929,652 |
| Feb 9, 2026 | $117.93 | $119.03 | $101.40 | $107.13 | -9.10% | 8,638,113 |
| Feb 2, 2026 | $135.56 | $138.67 | $113.70 | $117.85 | -12.69% | 7,296,400 |
| Jan 26, 2026 | $146.05 | $146.95 | $131.07 | $134.98 | -7.46% | 2,798,963 |
| Jan 20, 2026 | $139.58 | $148.70 | $137.15 | $145.86 | +4.11% | 2,519,915 |
| Jan 12, 2026 | $149.07 | $150.92 | $138.81 | $140.10 | -6.84% | 2,962,513 |
| Jan 5, 2026 | $145.37 | $154.40 | $142.46 | $150.39 | +3.22% | 2,812,766 |
| Dec 29, 2025 | $153.02 | $154.72 | $145.45 | $145.70 | -5.17% | 1,616,473 |
| Dec 22, 2025 | $152.39 | $154.52 | $150.32 | $153.65 | +0.53% | 1,540,465 |
| Dec 15, 2025 | $150.85 | $154.99 | $147.10 | $152.84 | +1.29% | 3,926,879 |
| Dec 8, 2025 | $146.04 | $152.18 | $144.36 | $150.89 | +2.98% | 2,900,680 |
| Dec 1, 2025 | $146.85 | $149.02 | $145.14 | $146.52 | -0.55% | 2,550,790 |
| Nov 24, 2025 | $149.05 | $149.65 | $144.58 | $147.33 | -1.11% | 1,677,229 |
| Nov 17, 2025 | $148.09 | $149.42 | $142.65 | $148.98 | +0.63% | 2,934,937 |
| Nov 10, 2025 | $143.48 | $149.91 | $140.56 | $148.05 | +4.35% | 4,061,041 |
| Nov 3, 2025 | $140.83 | $148.74 | $135.46 | $141.88 | +0.43% | 5,989,352 |
| Oct 27, 2025 | $152.31 | $154.01 | $140.07 | $141.27 | -7.25% | 3,227,476 |
| Oct 20, 2025 | $150.29 | $155.32 | $150.29 | $152.31 | +1.32% | 1,950,608 |
| Oct 13, 2025 | $151.00 | $152.77 | $147.60 | $150.32 | -0.11% | 2,942,794 |
| Oct 6, 2025 | $155.76 | $157.46 | $150.47 | $150.49 | -3.32% | 2,564,731 |
| Sep 29, 2025 | $163.99 | $164.28 | $151.71 | $155.65 | -4.91% | 3,708,918 |
| Sep 22, 2025 | $162.98 | $169.56 | $162.50 | $163.69 | -0.32% | 2,843,658 |
| Sep 15, 2025 | $170.37 | $170.50 | $163.60 | $164.22 | -3.22% | 2,879,703 |
| Sep 8, 2025 | $174.90 | $176.15 | $168.41 | $169.68 | -2.71% | 2,967,608 |
| Sep 2, 2025 | $177.42 | $178.91 | $171.91 | $174.40 | -2.69% | 2,006,944 |
| Aug 25, 2025 | $180.99 | $182.36 | $176.98 | $179.23 | -1.69% | 2,253,645 |
| Aug 18, 2025 | $172.83 | $182.83 | $171.24 | $182.31 | +6.02% | 2,437,986 |
| Aug 11, 2025 | $176.27 | $178.48 | $169.64 | $171.96 | -2.81% | 3,062,444 |
| Aug 4, 2025 | $181.72 | $197.78 | $176.51 | $176.94 | -2.47% | 3,930,834 |
| Jul 28, 2025 | $189.33 | $190.61 | $179.80 | $181.43 | -3.42% | 2,756,586 |
| Jul 21, 2025 | $185.70 | $190.01 | $181.17 | $187.86 | +0.79% | 2,265,970 |
| Jul 14, 2025 | $177.91 | $190.06 | $177.31 | $186.38 | +5.20% | 1,960,700 |
| Jul 7, 2025 | $184.30 | $186.30 | $176.83 | $177.16 | -4.04% | 2,190,778 |
| Jun 30, 2025 | $179.69 | $185.85 | $175.45 | $184.62 | +2.82% | 2,123,276 |
| Jun 23, 2025 | $176.74 | $182.99 | $172.34 | $179.56 | +1.57% | 3,083,102 |
| Jun 16, 2025 | $178.93 | $180.51 | $174.66 | $176.78 | -0.02% | 3,025,406 |
| Jun 9, 2025 | $194.42 | $195.60 | $176.68 | $176.81 | -8.99% | 3,290,355 |
| Jun 2, 2025 | $190.61 | $197.32 | $186.43 | $194.28 | +1.77% | 2,453,346 |
| May 26, 2025 | $194.73 | $197.92 | $187.46 | $190.90 | -2.03% | 2,100,880 |
| May 19, 2025 | $198.45 | $201.62 | $193.37 | $194.85 | -3.08% | 1,603,540 |
| May 12, 2025 | $200.00 | $201.97 | $194.83 | $201.04 | +3.30% | 1,793,634 |
| May 5, 2025 | $185.44 | $195.92 | $180.33 | $194.61 | +3.89% | 2,040,002 |
| Apr 28, 2025 | $190.96 | $196.61 | $180.36 | $187.33 | -1.98% | 2,493,703 |
| Apr 21, 2025 | $181.13 | $191.76 | $176.07 | $191.11 | +3.88% | 1,866,250 |
| Apr 14, 2025 | $189.74 | $190.80 | $180.19 | $183.98 | -1.76% | 1,509,405 |
| Apr 7, 2025 | $167.86 | $188.90 | $165.28 | $187.27 | +7.08% | 2,390,781 |
| Mar 31, 2025 | $185.64 | $191.67 | $172.07 | $174.88 | -6.15% | 2,091,394 |
| Mar 24, 2025 | $194.20 | $198.43 | $185.82 | $186.33 | -2.91% | 1,691,113 |
| Mar 17, 2025 | $187.15 | $193.31 | $186.60 | $191.91 | +3.04% | 1,725,447 |
| Mar 10, 2025 | $192.93 | $196.13 | $180.69 | $186.24 | -4.55% | 2,308,244 |
| Mar 3, 2025 | $205.12 | $210.35 | $188.39 | $195.11 | -4.49% | 2,300,806 |
| Feb 24, 2025 | $206.27 | $208.67 | $200.31 | $204.29 | -0.26% | 2,009,263 |
| Feb 18, 2025 | $216.67 | $218.17 | $203.49 | $204.82 | -5.60% | 1,695,389 |
| Feb 10, 2025 | $207.29 | $218.74 | $204.68 | $216.96 | +5.40% | 2,143,683 |
| Feb 3, 2025 | $201.57 | $223.80 | $199.20 | $205.84 | +0.16% | 3,379,171 |
| Jan 27, 2025 | $204.43 | $211.64 | $199.43 | $205.52 | -0.47% | 2,520,381 |
| Jan 21, 2025 | $198.61 | $207.48 | $195.46 | $206.50 | +4.82% | 2,518,711 |
| Jan 13, 2025 | $190.61 | $203.28 | $188.26 | $197.00 | +2.91% | 2,730,178 |
| Jan 6, 2025 | $199.59 | $206.57 | $190.46 | $191.43 | -3.92% | 1,833,504 |
| Dec 30, 2024 | $197.98 | $201.94 | $193.70 | $199.23 | -0.22% | 1,042,353 |
| Dec 23, 2024 | $195.99 | $202.10 | $194.80 | $199.66 | +1.44% | 626,372 |
| Dec 16, 2024 | $199.98 | $208.61 | $193.50 | $196.83 | -1.67% | 2,135,064 |
| Dec 9, 2024 | $208.48 | $209.80 | $199.36 | $200.17 | -2.74% | 2,054,772 |
| Dec 2, 2024 | $205.40 | $212.92 | $203.53 | $205.80 | -0.84% | 1,422,364 |
| Nov 25, 2024 | $205.78 | $212.91 | $205.23 | $207.54 | +1.10% | 1,369,415 |
| Nov 18, 2024 | $198.95 | $205.91 | $192.70 | $205.28 | +3.79% | 2,039,939 |
| Nov 11, 2024 | $212.87 | $215.68 | $197.20 | $197.79 | -6.33% | 2,053,693 |
| Nov 4, 2024 | $191.76 | $213.98 | $188.81 | $211.16 | +10.12% | 3,300,777 |
| Oct 28, 2024 | $174.20 | $192.61 | $173.80 | $191.76 | +10.37% | 3,190,363 |
| Oct 21, 2024 | $171.31 | $177.71 | $170.08 | $173.74 | +0.96% | 1,492,719 |
| Oct 14, 2024 | $164.83 | $172.80 | $164.50 | $172.09 | +4.61% | 1,197,538 |
| Oct 7, 2024 | $169.43 | $169.61 | $159.96 | $164.51 | -3.36% | 1,508,888 |
| Sep 30, 2024 | $161.95 | $170.41 | $160.37 | $170.23 | +5.48% | 1,426,350 |
| Sep 23, 2024 | $163.16 | $168.46 | $159.70 | $161.39 | -0.73% | 1,922,221 |
| Sep 16, 2024 | $159.35 | $164.11 | $156.55 | $162.58 | +1.91% | 2,086,431 |
| Sep 9, 2024 | $154.94 | $160.89 | $152.95 | $159.53 | +3.79% | 1,245,905 |
| Sep 3, 2024 | $160.88 | $165.09 | $150.87 | $153.70 | -4.77% | 1,627,558 |
| Aug 26, 2024 | $157.31 | $164.51 | $156.81 | $161.40 | +3.18% | 5,473,629 |
| Aug 19, 2024 | $153.19 | $157.58 | $151.01 | $156.43 | +1.73% | 1,740,574 |
| Aug 12, 2024 | $155.26 | $156.15 | $146.02 | $153.77 | -0.68% | 2,562,890 |
| Aug 5, 2024 | $156.32 | $158.38 | $148.72 | $154.83 | -2.06% | 2,563,604 |
| Jul 29, 2024 | $150.28 | $159.30 | $142.00 | $158.09 | +5.80% | 3,503,191 |
| Jul 22, 2024 | $143.34 | $150.26 | $140.06 | $149.43 | +4.54% | 1,892,559 |
| Jul 15, 2024 | $140.06 | $152.12 | $138.74 | $142.94 | +2.06% | 2,784,997 |
| Jul 8, 2024 | $134.76 | $141.19 | $130.51 | $140.06 | +3.87% | 2,324,066 |
| Jul 1, 2024 | $131.46 | $135.27 | $129.94 | $134.84 | +2.27% | 2,494,936 |
| Jun 24, 2024 | $134.52 | $136.47 | $131.00 | $131.85 | -3.04% | 2,881,073 |
| Jun 17, 2024 | $138.73 | $139.61 | $132.61 | $135.98 | -2.33% | 3,068,652 |
| Jun 10, 2024 | $137.67 | $144.22 | $136.87 | $139.23 | -0.20% | 2,484,924 |
| Jun 3, 2024 | $142.71 | $144.89 | $135.76 | $139.51 | -1.87% | 3,437,668 |
| May 28, 2024 | $153.64 | $154.54 | $140.79 | $142.17 | -7.47% | 3,299,192 |
| May 20, 2024 | $172.29 | $173.81 | $153.47 | $153.64 | -11.18% | 2,150,123 |
| May 13, 2024 | $165.04 | $173.23 | $164.59 | $172.97 | +5.71% | 2,633,985 |
| May 6, 2024 | $169.35 | $172.68 | $161.53 | $163.62 | -2.39% | 2,857,941 |
| Apr 29, 2024 | $157.96 | $184.77 | $140.90 | $167.63 | +6.73% | 4,950,455 |
| Apr 22, 2024 | $158.00 | $164.24 | $153.07 | $157.06 | -0.10% | 2,205,977 |
| Apr 15, 2024 | $168.88 | $169.21 | $155.82 | $157.22 | -6.46% | 1,750,029 |
| Apr 8, 2024 | $164.31 | $172.55 | $163.37 | $168.07 | +1.82% | 1,752,654 |
| Apr 1, 2024 | $172.05 | $173.35 | $161.92 | $165.07 | -3.95% | 1,629,489 |
| Mar 25, 2024 | $170.62 | $175.47 | $170.13 | $171.86 | +0.39% | 1,263,957 |
| Mar 18, 2024 | $167.51 | $173.00 | $165.70 | $171.20 | +2.77% | 1,305,398 |
| Mar 11, 2024 | $163.83 | $172.01 | $162.80 | $166.58 | +1.73% | 2,432,667 |
| Mar 4, 2024 | $168.80 | $170.50 | $162.83 | $163.74 | -2.93% | 1,935,946 |
| Feb 26, 2024 | $172.81 | $172.81 | $165.20 | $168.68 | -2.73% | 1,929,879 |
| Feb 20, 2024 | $174.75 | $177.19 | $170.00 | $173.42 | -2.24% | 1,589,531 |
| Feb 12, 2024 | $168.43 | $178.72 | $165.54 | $177.39 | +6.78% | 4,120,154 |
| Feb 5, 2024 | $161.67 | $174.03 | $155.48 | $166.13 | +1.73% | 4,898,227 |
| Jan 29, 2024 | $157.34 | $164.60 | $155.65 | $163.31 | +3.46% | 2,317,545 |
| Jan 22, 2024 | $153.04 | $161.39 | $148.54 | $157.85 | +3.51% | 2,845,335 |
| Jan 16, 2024 | $152.76 | $155.08 | $149.93 | $152.49 | -1.38% | 1,730,631 |
| Jan 8, 2024 | $159.24 | $166.11 | $149.80 | $154.62 | -3.05% | 2,044,029 |
| Jan 2, 2024 | $163.86 | $164.90 | $157.20 | $159.48 | -3.26% | 1,706,908 |
| Dec 26, 2023 | $164.93 | $168.55 | $163.06 | $164.85 | +0.37% | 974,299 |
| Dec 18, 2023 | $165.86 | $168.30 | $161.36 | $164.25 | -0.61% | 2,018,262 |
| Dec 11, 2023 | $151.94 | $168.06 | $151.94 | $165.25 | +8.47% | 3,979,671 |
| Dec 4, 2023 | $159.42 | $160.64 | $148.11 | $152.35 | -4.71% | 2,285,197 |
| Nov 27, 2023 | $148.77 | $160.30 | $145.78 | $159.88 | +6.49% | 3,237,031 |
| Nov 20, 2023 | $152.71 | $153.07 | $148.34 | $150.14 | -1.57% | 1,869,302 |
| Nov 13, 2023 | $147.74 | $155.51 | $144.13 | $152.54 | +2.16% | 2,661,108 |
| Nov 6, 2023 | $147.45 | $155.37 | $139.40 | $149.32 | +2.79% | 3,763,103 |
| Oct 30, 2023 | $176.22 | $181.20 | $140.81 | $145.26 | -16.71% | 6,340,517 |
| Oct 23, 2023 | $188.59 | $194.65 | $171.19 | $174.40 | -7.86% | 1,454,059 |
| Oct 16, 2023 | $195.70 | $205.48 | $188.39 | $189.27 | -2.92% | 1,112,641 |
| Oct 9, 2023 | $201.62 | $206.28 | $194.41 | $194.97 | -4.00% | 1,558,237 |
| Oct 2, 2023 | $181.20 | $204.31 | $180.92 | $203.09 | +11.77% | 2,163,343 |
| Sep 25, 2023 | $176.20 | $185.58 | $175.36 | $181.70 | +2.73% | 1,612,028 |
| Sep 18, 2023 | $192.03 | $192.78 | $176.14 | $176.88 | -8.32% | 1,118,189 |
| Sep 11, 2023 | $196.97 | $197.01 | $189.45 | $192.94 | -1.21% | 1,400,325 |
| Sep 5, 2023 | $201.81 | $203.85 | $194.47 | $195.31 | -4.16% | 875,833 |
| Aug 28, 2023 | $198.55 | $205.60 | $198.18 | $203.78 | +2.89% | 1,749,670 |
| Aug 21, 2023 | $191.87 | $201.46 | $191.11 | $198.05 | +3.43% | 1,166,686 |
| Aug 14, 2023 | $199.91 | $202.53 | $188.87 | $191.49 | -5.10% | 1,630,756 |
| Aug 7, 2023 | $205.99 | $210.68 | $197.28 | $201.79 | -2.16% | 1,717,781 |
| Jul 31, 2023 | $227.50 | $230.52 | $199.70 | $206.25 | -8.76% | 2,856,935 |
| Jul 24, 2023 | $222.74 | $229.17 | $219.21 | $226.04 | +1.81% | 1,682,033 |
| Jul 17, 2023 | $215.89 | $226.99 | $212.77 | $222.02 | +2.35% | 1,908,091 |
| Jul 10, 2023 | $186.78 | $219.10 | $186.78 | $216.93 | +15.92% | 2,998,182 |
| Jul 3, 2023 | $184.62 | $188.42 | $180.40 | $187.13 | +1.41% | 1,055,891 |
| Jun 26, 2023 | $176.06 | $185.20 | $174.29 | $184.53 | +4.40% | 1,633,434 |
| Jun 20, 2023 | $183.34 | $190.23 | $175.69 | $176.75 | -4.45% | 1,653,230 |
| Jun 12, 2023 | $184.27 | $193.87 | $183.32 | $184.98 | +1.39% | 1,983,366 |
| Jun 5, 2023 | $180.01 | $194.04 | $177.91 | $182.44 | +0.60% | 2,347,317 |
| May 30, 2023 | $174.07 | $181.89 | $168.90 | $181.35 | +5.06% | 2,511,007 |
| May 22, 2023 | $174.37 | $176.71 | $170.87 | $172.61 | -0.67% | 2,282,992 |
| May 15, 2023 | $163.14 | $174.07 | $162.14 | $173.77 | +6.41% | 2,368,638 |
| May 8, 2023 | $174.12 | $177.42 | $161.12 | $163.30 | -5.78% | 4,128,766 |
| May 1, 2023 | $191.68 | $197.06 | $160.00 | $173.32 | -10.33% | 3,437,977 |
| Apr 24, 2023 | $194.37 | $195.78 | $183.24 | $193.29 | -0.33% | 2,062,480 |
| Apr 17, 2023 | $198.33 | $202.08 | $191.19 | $193.93 | -1.97% | 1,293,504 |
| Apr 10, 2023 | $184.75 | $198.03 | $182.27 | $197.82 | +5.44% | 1,430,807 |
| Apr 3, 2023 | $196.86 | $196.86 | $182.18 | $187.62 | -5.61% | 1,573,467 |
| Mar 27, 2023 | $182.61 | $201.04 | $180.09 | $198.78 | +9.07% | 2,292,548 |
| Mar 20, 2023 | $179.79 | $184.80 | $174.33 | $182.25 | +0.96% | 2,664,735 |
| Mar 13, 2023 | $172.71 | $182.74 | $171.93 | $180.51 | +3.42% | 3,423,895 |
| Mar 6, 2023 | $190.89 | $194.39 | $169.65 | $174.54 | -8.63% | 2,537,954 |
| Feb 27, 2023 | $198.57 | $199.89 | $186.44 | $191.03 | -3.04% | 2,731,540 |
| Feb 21, 2023 | $204.90 | $208.95 | $195.56 | $197.02 | -5.87% | 1,642,157 |
| Feb 13, 2023 | $222.17 | $222.17 | $202.89 | $209.31 | -4.87% | 2,586,918 |
| Feb 6, 2023 | $217.01 | $234.42 | $214.18 | $220.03 | +0.47% | 2,579,691 |
| Jan 30, 2023 | $204.62 | $235.00 | $201.12 | $218.99 | +5.99% | 2,445,129 |
| Jan 23, 2023 | $202.56 | $208.30 | $185.83 | $206.62 | +3.02% | 2,162,852 |
| Jan 17, 2023 | $193.90 | $201.79 | $191.74 | $200.57 | +3.37% | 1,383,789 |
| Jan 9, 2023 | $184.12 | $197.44 | $180.62 | $194.03 | +7.96% | 1,872,892 |
| Jan 3, 2023 | $198.07 | $199.85 | $176.01 | $179.72 | -7.48% | 1,709,926 |
| Dec 27, 2022 | $191.80 | $199.36 | $185.38 | $194.26 | +1.21% | 1,175,473 |
| Dec 19, 2022 | $198.60 | $200.78 | $188.72 | $191.93 | -3.77% | 1,175,183 |
| Dec 12, 2022 | $203.59 | $222.00 | $196.50 | $199.44 | -1.61% | 1,767,515 |
| Dec 5, 2022 | $216.73 | $217.55 | $196.53 | $202.70 | -7.74% | 1,675,836 |
| Nov 28, 2022 | $214.05 | $225.57 | $203.83 | $219.70 | +2.12% | 4,147,177 |
| Nov 21, 2022 | $205.14 | $216.93 | $200.94 | $215.14 | +3.75% | 1,502,834 |
| Nov 14, 2022 | $213.14 | $228.41 | $205.07 | $207.36 | -4.05% | 2,240,919 |
| Nov 7, 2022 | $203.99 | $221.95 | $192.77 | $216.11 | +7.00% | 3,299,889 |
| Oct 31, 2022 | $228.03 | $235.68 | $195.88 | $201.97 | -11.56% | 3,351,205 |
| Oct 24, 2022 | $217.69 | $232.33 | $209.43 | $228.36 | +6.36% | 2,693,994 |
| Oct 17, 2022 | $221.47 | $238.54 | $205.41 | $214.71 | -0.82% | 2,594,994 |
| Oct 10, 2022 | $242.50 | $243.37 | $212.49 | $216.49 | -11.93% | 2,462,261 |
| Oct 3, 2022 | $244.05 | $269.34 | $237.90 | $245.81 | +1.75% | 3,121,586 |
| Sep 26, 2022 | $236.57 | $253.26 | $232.47 | $241.58 | +2.11% | 2,277,531 |
| Sep 19, 2022 | $246.53 | $257.52 | $232.13 | $236.58 | -4.91% | 1,720,327 |
| Sep 12, 2022 | $260.89 | $262.15 | $243.26 | $248.80 | -3.73% | 1,721,668 |
| Sep 6, 2022 | $235.72 | $260.22 | $231.65 | $258.45 | +9.62% | 1,310,105 |
| Aug 29, 2022 | $242.02 | $246.31 | $230.30 | $235.77 | -4.07% | 1,263,540 |
| Aug 22, 2022 | $252.17 | $254.14 | $243.98 | $245.77 | -4.79% | 1,762,546 |
| Aug 15, 2022 | $265.12 | $274.17 | $256.44 | $258.14 | -2.57% | 1,607,685 |
| Aug 8, 2022 | $256.01 | $274.48 | $253.26 | $264.94 | +3.79% | 2,490,790 |
| Aug 1, 2022 | $203.13 | $276.88 | $200.69 | $255.26 | +23.95% | 2,413,289 |
| Jul 25, 2022 | $195.21 | $206.74 | $183.01 | $205.93 | +5.32% | 1,071,067 |
| Jul 18, 2022 | $180.72 | $200.92 | $177.26 | $195.52 | +8.30% | 1,039,351 |
| Jul 11, 2022 | $193.30 | $193.48 | $164.27 | $180.54 | -7.63% | 1,837,399 |
| Jul 5, 2022 | $175.27 | $200.84 | $173.25 | $195.45 | +9.90% | 1,256,277 |
| Jun 27, 2022 | $186.32 | $187.48 | $171.68 | $177.85 | -3.98% | 1,192,203 |
| Jun 21, 2022 | $163.33 | $185.84 | $161.23 | $185.22 | +15.70% | 1,409,414 |
| Jun 13, 2022 | $166.21 | $170.09 | $152.01 | $160.09 | -7.69% | 1,512,974 |
| Jun 6, 2022 | $185.78 | $189.37 | $168.86 | $173.42 | -4.80% | 914,108 |
| May 31, 2022 | $177.79 | $188.30 | $171.50 | $182.17 | +2.08% | 1,294,021 |
| May 23, 2022 | $161.27 | $178.62 | $160.10 | $178.46 | +10.36% | 1,567,121 |
| May 16, 2022 | $168.74 | $169.56 | $156.10 | $161.71 | -4.87% | 2,145,355 |
| May 9, 2022 | $177.30 | $177.30 | $152.97 | $169.98 | -6.39% | 2,486,908 |
| May 2, 2022 | $188.95 | $210.44 | $175.01 | $181.58 | -4.25% | 1,857,123 |
| Apr 25, 2022 | $190.43 | $200.51 | $186.12 | $189.63 | -1.06% | 1,076,242 |
| Apr 18, 2022 | $197.62 | $206.56 | $189.87 | $191.67 | -4.33% | 1,043,500 |
| Apr 11, 2022 | $200.15 | $211.62 | $197.62 | $200.35 | -1.29% | 663,917 |
| Apr 4, 2022 | $211.87 | $218.68 | $202.09 | $202.96 | -3.27% | 913,722 |
| Mar 28, 2022 | $203.07 | $212.96 | $199.40 | $209.83 | +3.46% | 1,160,907 |
| Mar 21, 2022 | $210.84 | $216.30 | $198.86 | $202.82 | -5.09% | 763,476 |
| Mar 14, 2022 | $189.70 | $215.20 | $180.63 | $213.70 | +12.74% | 1,143,175 |
| Mar 7, 2022 | $194.89 | $199.28 | $179.28 | $189.55 | -2.08% | 1,215,453 |
| Feb 28, 2022 | $212.80 | $216.05 | $191.34 | $193.58 | -6.71% | 1,191,988 |
| Feb 22, 2022 | $190.30 | $207.64 | $185.21 | $207.50 | +7.84% | 1,265,139 |
| Feb 14, 2022 | $202.35 | $209.06 | $192.29 | $192.41 | -5.01% | 1,028,230 |
| Feb 7, 2022 | $217.00 | $220.05 | $200.86 | $202.55 | -6.66% | 1,619,797 |
| Jan 31, 2022 | $193.32 | $218.25 | $193.32 | $217.00 | +12.80% | 1,789,476 |
| Jan 24, 2022 | $181.40 | $198.83 | $179.65 | $192.38 | +3.80% | 1,655,089 |
| Jan 18, 2022 | $191.74 | $203.17 | $183.91 | $185.34 | -5.62% | 1,344,677 |
| Jan 10, 2022 | $203.14 | $221.54 | $192.38 | $196.37 | -4.85% | 1,286,976 |
| Jan 3, 2022 | $234.86 | $236.79 | $206.01 | $206.39 | -12.61% | 1,544,732 |
| Dec 27, 2021 | $240.46 | $244.00 | $234.34 | $236.16 | -1.34% | 958,974 |
| Dec 20, 2021 | $221.34 | $241.81 | $219.06 | $239.36 | +6.46% | 884,574 |
| Dec 13, 2021 | $238.45 | $244.68 | $212.87 | $224.84 | -5.57% | 2,050,537 |
| Dec 6, 2021 | $242.40 | $257.04 | $235.92 | $238.09 | -2.36% | 1,498,999 |
| Nov 29, 2021 | $258.07 | $264.00 | $241.07 | $243.84 | -4.86% | 2,070,391 |
| Nov 22, 2021 | $273.30 | $274.57 | $251.00 | $256.30 | -5.78% | 1,512,755 |
| Nov 15, 2021 | $270.44 | $273.52 | $258.79 | $272.02 | +1.38% | 1,332,222 |
| Nov 8, 2021 | $279.23 | $284.47 | $259.27 | $268.32 | -4.17% | 3,051,530 |
| Nov 1, 2021 | $306.37 | $314.50 | $279.90 | $280.00 | -8.24% | 2,024,231 |
| Oct 25, 2021 | $294.85 | $305.58 | $291.96 | $305.14 | +3.69% | 909,952 |
| Oct 18, 2021 | $282.99 | $299.87 | $281.93 | $294.28 | +3.90% | 1,311,385 |
| Oct 11, 2021 | $274.38 | $291.50 | $272.70 | $283.23 | +2.81% | 1,156,063 |
| Oct 4, 2021 | $283.22 | $284.42 | $270.59 | $275.50 | -3.34% | 1,443,755 |
| Sep 27, 2021 | $295.90 | $295.90 | $274.47 | $285.01 | -4.23% | 1,429,421 |
| Sep 20, 2021 | $268.36 | $298.63 | $266.60 | $297.60 | +8.04% | 1,236,603 |
| Sep 13, 2021 | $266.11 | $279.16 | $253.94 | $275.45 | +3.68% | 2,143,130 |
| Sep 7, 2021 | $272.73 | $274.29 | $265.23 | $265.68 | -2.39% | 663,799 |
| Aug 30, 2021 | $264.97 | $275.45 | $264.78 | $272.18 | +2.75% | 772,958 |
| Aug 23, 2021 | $252.13 | $266.49 | $251.50 | $264.90 | +5.04% | 968,235 |
| Aug 16, 2021 | $248.28 | $254.70 | $242.88 | $252.19 | +0.65% | 1,069,681 |
| Aug 9, 2021 | $242.36 | $256.47 | $242.05 | $250.57 | +3.63% | 1,322,554 |
| Aug 2, 2021 | $209.45 | $245.90 | $198.85 | $241.80 | +16.55% | 1,519,778 |
| Jul 26, 2021 | $203.35 | $208.67 | $193.84 | $207.46 | +1.84% | 873,376 |
| Jul 19, 2021 | $189.34 | $206.25 | $186.80 | $203.71 | +6.26% | 1,089,884 |
| Jul 12, 2021 | $195.35 | $195.99 | $184.19 | $191.70 | -2.20% | 687,640 |
| Jul 6, 2021 | $195.51 | $199.09 | $189.01 | $196.02 | +0.50% | 518,136 |
| Jun 28, 2021 | $194.41 | $200.12 | $189.30 | $195.05 | +0.87% | 827,188 |
| Jun 21, 2021 | $181.97 | $195.44 | $178.37 | $193.36 | +6.71% | 962,934 |
| Jun 14, 2021 | $177.03 | $182.94 | $171.93 | $181.20 | +2.73% | 1,020,994 |
| Jun 7, 2021 | $165.48 | $176.62 | $165.03 | $176.38 | +5.93% | 732,564 |
| Jun 1, 2021 | $169.76 | $169.76 | $159.51 | $166.50 | -1.96% | 696,141 |
| May 24, 2021 | $170.07 | $173.03 | $166.40 | $169.83 | +1.16% | 742,048 |
| May 17, 2021 | $160.03 | $170.87 | $157.48 | $167.89 | +3.08% | 1,158,865 |
| May 10, 2021 | $168.01 | $168.01 | $154.26 | $162.87 | -3.31% | 1,930,236 |
| May 3, 2021 | $195.55 | $195.55 | $164.57 | $168.44 | -12.83% | 1,416,941 |
| Apr 26, 2021 | $195.64 | $202.00 | $191.43 | $193.24 | -1.11% | 586,425 |
| Apr 19, 2021 | $192.60 | $198.51 | $185.59 | $195.40 | +0.64% | 973,768 |
| Apr 12, 2021 | $187.88 | $199.32 | $185.07 | $194.15 | +2.88% | 940,969 |
| Apr 5, 2021 | $185.69 | $193.97 | $183.20 | $188.72 | +2.55% | 1,255,416 |
| Mar 29, 2021 | $176.39 | $187.16 | $166.19 | $184.03 | +4.08% | 1,306,206 |
| Mar 22, 2021 | $175.95 | $181.05 | $166.10 | $176.81 | +0.95% | 1,172,282 |
| Mar 15, 2021 | $184.02 | $192.49 | $172.44 | $175.15 | -4.32% | 1,599,342 |
| Mar 8, 2021 | $174.06 | $187.04 | $166.92 | $183.06 | +4.61% | 919,790 |
| Mar 1, 2021 | $195.15 | $199.53 | $163.30 | $174.99 | -8.47% | 1,559,411 |
| Feb 22, 2021 | $204.01 | $205.90 | $183.20 | $191.19 | -7.30% | 1,207,734 |
| Feb 16, 2021 | $206.49 | $207.93 | $192.39 | $206.24 | +0.17% | 1,009,028 |
| Feb 8, 2021 | $203.65 | $214.74 | $201.33 | $205.88 | +1.40% | 1,284,341 |
| Feb 1, 2021 | $189.39 | $213.54 | $188.55 | $203.04 | +8.31% | 1,330,071 |
| Jan 25, 2021 | $203.50 | $205.45 | $180.40 | $187.46 | -7.00% | 1,465,219 |
| Jan 19, 2021 | $191.05 | $203.73 | $188.72 | $201.58 | +6.45% | 846,321 |
| Jan 11, 2021 | $200.54 | $201.65 | $189.14 | $189.37 | -6.52% | 1,042,912 |
| Jan 4, 2021 | $205.61 | $206.77 | $182.15 | $202.57 | -1.62% | 2,247,661 |
| Dec 28, 2020 | $217.65 | $218.34 | $203.45 | $205.91 | -3.91% | 1,010,067 |
| Dec 21, 2020 | $199.49 | $217.35 | $197.37 | $214.28 | +6.19% | 1,039,756 |
| Dec 14, 2020 | $193.70 | $203.33 | $190.64 | $201.79 | +5.04% | 2,134,870 |
| Dec 7, 2020 | $195.86 | $199.60 | $184.24 | $192.11 | -1.84% | 2,208,034 |
| Nov 30, 2020 | $201.35 | $203.09 | $194.07 | $195.72 | -2.32% | 1,450,880 |
| Nov 23, 2020 | $196.16 | $200.93 | $192.31 | $200.37 | +2.82% | 568,917 |
| Nov 16, 2020 | $188.17 | $198.14 | $179.76 | $194.87 | +3.03% | 1,525,569 |
| Nov 9, 2020 | $192.17 | $209.59 | $187.50 | $189.14 | -0.10% | 1,937,745 |
| Nov 2, 2020 | $184.92 | $207.67 | $177.72 | $189.33 | +2.05% | 2,629,513 |
| Oct 26, 2020 | $187.57 | $192.83 | $181.21 | $185.52 | -2.77% | 1,393,920 |
| Oct 19, 2020 | $194.33 | $196.37 | $181.26 | $190.81 | -1.03% | 1,073,327 |
| Oct 12, 2020 | $185.63 | $196.32 | $182.40 | $192.80 | +4.82% | 1,370,422 |
| Oct 5, 2020 | $166.06 | $184.69 | $164.96 | $183.94 | +11.77% | 1,556,238 |
| Sep 28, 2020 | $153.57 | $167.59 | $153.57 | $164.57 | +8.46% | 2,205,326 |
| Sep 21, 2020 | $139.84 | $152.77 | $139.31 | $151.73 | +5.49% | 1,081,395 |
| Sep 14, 2020 | $139.02 | $153.99 | $138.58 | $143.84 | +4.70% | 1,674,070 |
| Sep 8, 2020 | $132.31 | $146.62 | $131.31 | $137.38 | -0.01% | 1,199,289 |
| Aug 31, 2020 | $146.50 | $152.42 | $130.95 | $137.40 | -6.11% | 1,920,860 |
| Aug 24, 2020 | $136.36 | $146.56 | $133.80 | $146.34 | +7.94% | 1,374,264 |
| Aug 17, 2020 | $132.53 | $140.10 | $129.79 | $135.57 | +2.99% | 1,900,446 |
| Aug 10, 2020 | $132.87 | $135.88 | $124.75 | $131.64 | -0.87% | 2,581,830 |
| Aug 3, 2020 | $133.53 | $138.84 | $128.26 | $132.80 | -0.30% | 2,700,316 |
| Jul 27, 2020 | $133.10 | $136.02 | $130.50 | $133.20 | +0.94% | 1,018,390 |
| Jul 20, 2020 | $137.56 | $142.52 | $131.08 | $131.96 | -3.92% | 1,941,962 |
| Jul 13, 2020 | $146.43 | $148.27 | $130.23 | $137.34 | -4.98% | 1,580,663 |
| Jul 6, 2020 | $155.51 | $155.72 | $142.94 | $144.54 | -5.52% | 2,236,052 |
| Jun 29, 2020 | $142.67 | $156.00 | $137.77 | $152.99 | +7.03% | 1,845,296 |
| Jun 22, 2020 | $142.74 | $147.82 | $139.53 | $142.94 | +0.52% | 2,166,569 |
| Jun 15, 2020 | $124.76 | $148.28 | $123.25 | $142.20 | +11.04% | 2,517,919 |
| Jun 8, 2020 | $138.55 | $138.98 | $123.49 | $128.06 | -7.52% | 1,959,008 |
| Jun 1, 2020 | $129.78 | $140.71 | $128.04 | $138.48 | +6.52% | 2,734,504 |
| May 26, 2020 | $121.65 | $130.23 | $119.05 | $130.01 | +10.31% | 1,990,780 |
| May 18, 2020 | $115.70 | $124.54 | $115.50 | $117.85 | +3.75% | 2,266,471 |
| May 11, 2020 | $115.78 | $123.62 | $105.49 | $113.59 | -3.26% | 2,378,618 |
| May 4, 2020 | $105.24 | $124.90 | $103.05 | $117.42 | +9.59% | 3,642,563 |
| Apr 27, 2020 | $89.87 | $118.77 | $88.01 | $107.14 | +21.16% | 12,963,146 |
| Apr 20, 2020 | $93.47 | $96.93 | $84.48 | $88.43 | -6.80% | 3,646,146 |
| Apr 13, 2020 | $101.00 | $102.32 | $87.13 | $94.89 | -6.06% | 2,640,397 |
| Apr 6, 2020 | $78.02 | $104.14 | $75.69 | $101.01 | +36.46% | 3,670,972 |
| Mar 30, 2020 | $92.59 | $92.59 | $73.07 | $74.02 | -19.58% | 4,264,100 |
| Mar 23, 2020 | $79.35 | $97.80 | $73.58 | $92.04 | +11.90% | 3,334,932 |
| Mar 16, 2020 | $92.39 | $94.93 | $66.98 | $82.25 | -21.73% | 3,728,013 |
| Mar 9, 2020 | $114.34 | $119.58 | $93.12 | $105.09 | -15.75% | 2,759,033 |
| Mar 2, 2020 | $128.90 | $137.84 | $120.86 | $124.74 | -3.69% | 1,839,231 |
| Feb 24, 2020 | $132.84 | $140.42 | $122.44 | $129.52 | -6.63% | 2,107,617 |
| Feb 18, 2020 | $147.57 | $150.73 | $137.56 | $138.72 | -6.05% | 1,387,215 |
| Feb 10, 2020 | $140.15 | $149.40 | $138.67 | $147.65 | +5.32% | 1,724,599 |
| Feb 3, 2020 | $142.99 | $150.03 | $131.50 | $140.19 | -1.20% | 3,429,720 |
| Jan 27, 2020 | $133.70 | $142.80 | $130.20 | $141.89 | +2.32% | 1,657,760 |
| Jan 21, 2020 | $141.31 | $145.20 | $137.77 | $138.67 | -2.07% | 1,506,158 |
| Jan 13, 2020 | $133.96 | $141.78 | $133.47 | $141.60 | +6.98% | 1,536,338 |
| Jan 6, 2020 | $123.92 | $133.69 | $121.82 | $132.36 | +5.32% | 1,759,941 |
| Dec 30, 2019 | $121.56 | $126.91 | $117.54 | $125.67 | +3.26% | 1,266,577 |
| Dec 23, 2019 | $121.95 | $122.29 | $119.18 | $121.70 | +0.03% | 833,656 |
| Dec 16, 2019 | $117.67 | $122.32 | $116.94 | $121.66 | +4.13% | 1,794,784 |
| Dec 9, 2019 | $120.07 | $122.00 | $113.85 | $116.83 | -3.06% | 1,603,747 |
| Dec 2, 2019 | $122.45 | $122.47 | $112.72 | $120.52 | -1.47% | 1,790,183 |
| Nov 25, 2019 | $115.58 | $122.65 | $115.52 | $122.32 | +6.67% | 1,160,369 |
| Nov 18, 2019 | $110.87 | $117.00 | $110.50 | $114.67 | +2.61% | 2,289,005 |
| Nov 11, 2019 | $105.89 | $111.94 | $105.09 | $111.75 | +5.35% | 1,204,429 |
| Nov 4, 2019 | $103.56 | $106.50 | $99.07 | $106.07 | +3.35% | 1,259,335 |
| Oct 28, 2019 | $100.91 | $105.00 | $100.26 | $102.63 | +2.32% | 1,775,358 |
| Oct 21, 2019 | $97.21 | $101.48 | $95.05 | $100.30 | +4.33% | 1,379,634 |
| Oct 14, 2019 | $98.77 | $102.42 | $93.80 | $96.14 | -3.00% | 1,197,920 |
| Oct 7, 2019 | $97.12 | $101.09 | $94.22 | $99.11 | +1.84% | 1,105,480 |
| Sep 30, 2019 | $95.59 | $98.91 | $92.12 | $97.32 | +2.30% | 1,406,021 |
| Sep 23, 2019 | $98.79 | $101.54 | $93.77 | $95.13 | -3.74% | 1,657,844 |
| Sep 16, 2019 | $93.65 | $99.50 | $92.93 | $98.83 | +4.46% | 2,197,466 |
| Sep 9, 2019 | $107.60 | $107.61 | $93.70 | $94.61 | -11.88% | 3,053,085 |
| Sep 3, 2019 | $108.05 | $109.99 | $103.51 | $107.37 | -1.69% | 1,641,405 |
| Aug 26, 2019 | $110.79 | $112.46 | $106.30 | $109.22 | +0.50% | 1,439,824 |
| Aug 19, 2019 | $105.10 | $111.81 | $103.39 | $108.68 | +4.33% | 1,687,424 |
| Aug 12, 2019 | $109.83 | $109.89 | $96.12 | $104.17 | -5.86% | 2,302,341 |
| Aug 5, 2019 | $96.92 | $111.61 | $90.05 | $110.66 | +11.02% | 2,561,596 |
| Jul 29, 2019 | $107.77 | $107.77 | $98.47 | $99.68 | -6.94% | 1,449,087 |
| Jul 22, 2019 | $105.74 | $107.95 | $103.68 | $107.11 | +2.17% | 1,197,040 |
| Jul 15, 2019 | $104.10 | $107.74 | $103.06 | $104.84 | +1.22% | 1,913,032 |
| Jul 8, 2019 | $100.62 | $105.63 | $99.94 | $103.58 | +2.18% | 1,506,981 |
| Jul 1, 2019 | $95.88 | $101.56 | $94.83 | $101.37 | +8.05% | 1,331,569 |
| Jun 24, 2019 | $97.86 | $98.74 | $90.90 | $93.82 | -4.22% | 5,097,790 |
| Jun 17, 2019 | $95.38 | $102.02 | $95.18 | $97.95 | +3.25% | 1,606,595 |
| Jun 10, 2019 | $99.61 | $103.52 | $93.68 | $94.87 | -3.48% | 1,605,475 |
| Jun 3, 2019 | $99.92 | $99.92 | $87.39 | $98.29 | -1.93% | 2,350,836 |
| May 28, 2019 | $101.62 | $103.80 | $98.99 | $100.22 | -1.18% | 1,106,810 |
| May 20, 2019 | $99.42 | $102.85 | $96.54 | $101.42 | +0.32% | 1,031,736 |
| May 13, 2019 | $95.37 | $103.71 | $92.83 | $101.10 | +3.73% | 1,773,397 |
| May 6, 2019 | $97.01 | $97.97 | $91.30 | $97.46 | -1.34% | 1,790,674 |
| Apr 29, 2019 | $96.55 | $99.80 | $93.00 | $98.78 | +3.28% | 1,575,428 |
| Apr 22, 2019 | $88.63 | $96.30 | $88.30 | $95.64 | +7.38% | 1,547,661 |
| Apr 15, 2019 | $87.99 | $93.62 | $87.99 | $89.07 | +1.32% | 1,764,917 |
| Apr 8, 2019 | $84.95 | $87.98 | $82.81 | $87.91 | +2.84% | 1,379,630 |
| Apr 1, 2019 | $89.85 | $91.61 | $83.33 | $85.48 | -4.16% | 1,281,163 |
| Mar 25, 2019 | $85.06 | $89.95 | $84.16 | $89.19 | +4.30% | 1,382,102 |
| Mar 18, 2019 | $86.68 | $90.56 | $84.60 | $85.51 | -1.26% | 1,385,070 |
| Mar 11, 2019 | $82.22 | $87.92 | $82.04 | $86.60 | +5.61% | 1,377,992 |
| Mar 4, 2019 | $87.14 | $87.68 | $78.77 | $82.00 | -5.79% | 1,220,736 |
| Feb 25, 2019 | $90.34 | $92.50 | $82.51 | $87.04 | -2.62% | 1,740,600 |
| Feb 19, 2019 | $84.24 | $90.49 | $83.60 | $89.38 | +5.95% | 1,127,354 |
| Feb 11, 2019 | $83.15 | $85.00 | $80.01 | $84.36 | +2.07% | 1,655,742 |
| Feb 4, 2019 | $73.96 | $83.15 | $73.91 | $82.65 | +13.13% | 2,202,382 |
| Jan 28, 2019 | $67.32 | $73.26 | $66.42 | $73.06 | +7.22% | 851,818 |
| Jan 22, 2019 | $65.97 | $68.85 | $64.69 | $68.14 | +2.67% | 966,175 |
| Jan 14, 2019 | $61.90 | $66.63 | $61.30 | $66.37 | +6.16% | 897,889 |
| Jan 7, 2019 | $60.69 | $62.98 | $60.54 | $62.52 | +3.03% | 1,120,769 |
| Dec 31, 2018 | $60.26 | $61.63 | $56.70 | $60.68 | +1.74% | 590,071 |
| Dec 24, 2018 | $53.46 | $61.03 | $53.46 | $59.64 | +9.43% | 594,699 |
| Dec 17, 2018 | $63.21 | $63.60 | $54.32 | $54.50 | -14.16% | 1,478,019 |
| Dec 10, 2018 | $62.06 | $66.29 | $61.15 | $63.49 | +2.29% | 836,123 |
| Dec 3, 2018 | $67.98 | $68.51 | $61.26 | $62.07 | -7.47% | 977,861 |
| Nov 26, 2018 | $61.43 | $67.16 | $60.40 | $67.08 | +10.67% | 997,026 |
| Nov 19, 2018 | $63.26 | $63.63 | $56.58 | $60.61 | -5.13% | 1,739,510 |
| Nov 12, 2018 | $63.69 | $64.71 | $60.36 | $63.89 | +0.44% | 1,424,176 |
| Nov 5, 2018 | $62.63 | $65.98 | $60.70 | $63.61 | +1.58% | 1,623,809 |
| Oct 29, 2018 | $63.46 | $69.82 | $60.66 | $62.62 | +0.74% | 1,667,851 |
| Oct 22, 2018 | $64.72 | $66.62 | $60.50 | $62.16 | -3.54% | 1,064,702 |
| Oct 15, 2018 | $65.48 | $70.22 | $64.16 | $64.44 | -1.95% | 1,457,792 |
| Oct 8, 2018 | $71.05 | $72.14 | $63.51 | $65.72 | -8.29% | 1,603,459 |
| Oct 1, 2018 | $80.84 | $81.30 | $70.41 | $71.66 | -10.78% | 1,644,186 |
| Sep 24, 2018 | $80.50 | $82.24 | $78.75 | $80.32 | -1.47% | 1,448,574 |
| Sep 17, 2018 | $85.16 | $88.47 | $78.48 | $81.52 | -4.23% | 2,554,701 |
| Sep 10, 2018 | $81.09 | $85.56 | $80.52 | $85.12 | +5.59% | 1,826,310 |
| Sep 4, 2018 | $79.23 | $81.35 | $77.34 | $80.61 | +1.47% | 1,589,366 |
| Aug 27, 2018 | $75.25 | $80.96 | $74.98 | $79.44 | +5.54% | 2,116,207 |
| Aug 20, 2018 | $68.46 | $75.43 | $67.52 | $75.27 | +9.21% | 1,673,794 |
| Aug 13, 2018 | $67.70 | $69.18 | $62.88 | $68.92 | +1.88% | 1,668,390 |
| Aug 6, 2018 | $62.61 | $68.14 | $61.40 | $67.65 | +8.34% | 1,472,651 |
| Jul 30, 2018 | $60.16 | $64.12 | $56.78 | $62.44 | +3.81% | 1,845,972 |
| Jul 23, 2018 | $64.74 | $65.58 | $59.63 | $60.15 | -7.32% | 939,335 |
| Jul 16, 2018 | $64.83 | $66.14 | $63.27 | $64.90 | +0.42% | 741,126 |
| Jul 9, 2018 | $63.60 | $65.22 | $62.51 | $64.63 | +2.12% | 653,302 |
| Jul 2, 2018 | $58.36 | $63.64 | $58.36 | $63.29 | +7.53% | 461,428 |
| Jun 25, 2018 | $61.48 | $61.48 | $57.02 | $58.86 | -4.91% | 1,163,646 |
| Jun 18, 2018 | $62.56 | $64.21 | $61.01 | $61.90 | -1.46% | 1,634,646 |
| Jun 11, 2018 | $59.08 | $63.21 | $58.55 | $62.82 | +6.31% | 1,897,668 |
| Jun 4, 2018 | $60.54 | $62.21 | $58.57 | $59.09 | -1.83% | 1,088,165 |
| May 29, 2018 | $59.10 | $60.43 | $58.96 | $60.19 | +1.23% | 753,895 |
| May 21, 2018 | $58.89 | $60.09 | $56.57 | $59.46 | +1.38% | 802,472 |
| May 14, 2018 | $57.83 | $59.78 | $52.93 | $58.65 | +1.45% | 1,356,298 |
| May 7, 2018 | $58.26 | $59.29 | $53.32 | $57.81 | -0.31% | 1,427,529 |
| Apr 30, 2018 | $54.60 | $60.55 | $52.00 | $57.99 | +6.35% | 2,259,776 |
| Apr 23, 2018 | $53.92 | $54.89 | $51.18 | $54.53 | -1.89% | 1,012,834 |
| Apr 16, 2018 | $54.43 | $56.98 | $54.00 | $55.58 | +2.83% | 740,406 |
| Apr 9, 2018 | $51.46 | $55.10 | $51.12 | $54.05 | +5.86% | 1,056,490 |
| Apr 2, 2018 | $51.22 | $52.58 | $47.29 | $51.06 | -0.33% | 902,681 |
| Mar 26, 2018 | $53.26 | $54.45 | $50.31 | $51.23 | -1.82% | 1,007,328 |
| Mar 19, 2018 | $53.95 | $56.37 | $52.11 | $52.18 | -3.57% | 1,259,805 |
| Mar 12, 2018 | $53.70 | $57.16 | $53.70 | $54.11 | +2.64% | 1,901,396 |
| Mar 5, 2018 | $47.43 | $53.27 | $47.21 | $52.72 | +10.25% | 1,769,932 |
| Feb 26, 2018 | $46.22 | $48.04 | $45.72 | $47.82 | +3.46% | 1,298,296 |
| Feb 20, 2018 | $44.80 | $46.66 | $43.72 | $46.22 | +2.28% | 1,206,701 |
| Feb 12, 2018 | $43.70 | $45.60 | $42.43 | $45.19 | +2.68% | 1,586,830 |
| Feb 5, 2018 | $50.19 | $51.20 | $41.15 | $44.01 | -13.02% | 1,968,170 |
| Jan 29, 2018 | $49.63 | $53.20 | $49.63 | $50.60 | +1.87% | 1,294,683 |
| Jan 22, 2018 | $49.87 | $51.33 | $48.09 | $49.67 | -0.64% | 765,784 |
| Jan 16, 2018 | $49.74 | $50.52 | $47.94 | $49.99 | +0.71% | 607,556 |
| Jan 8, 2018 | $47.86 | $49.85 | $47.06 | $49.64 | +3.52% | 1,148,200 |
| Jan 2, 2018 | $47.41 | $48.87 | $47.00 | $47.95 | +1.68% | 902,819 |
| Dec 26, 2017 | $47.01 | $47.66 | $46.29 | $47.16 | -0.30% | 501,867 |
| Dec 18, 2017 | $47.55 | $48.59 | $46.04 | $47.30 | -0.71% | 1,406,427 |
| Dec 11, 2017 | $45.21 | $48.25 | $45.21 | $47.64 | +5.12% | 1,778,865 |
| Dec 4, 2017 | $45.99 | $46.61 | $44.11 | $45.32 | -0.61% | 1,595,573 |
| Nov 27, 2017 | $47.75 | $48.54 | $44.36 | $45.60 | -5.43% | 1,974,248 |
| Nov 20, 2017 | $48.33 | $48.96 | $46.85 | $48.22 | -0.27% | 1,115,099 |
| Nov 13, 2017 | $47.25 | $48.48 | $46.01 | $48.35 | +1.49% | 1,239,414 |
| Nov 6, 2017 | $50.06 | $50.45 | $47.19 | $47.64 | -5.31% | 1,588,639 |
| Oct 30, 2017 | $52.16 | $53.96 | $47.50 | $50.31 | -3.90% | 2,280,776 |
| Oct 23, 2017 | $51.55 | $52.71 | $50.51 | $52.35 | +1.99% | 832,223 |
| Oct 16, 2017 | $49.97 | $52.00 | $49.82 | $51.33 | +2.85% | 1,146,009 |
| Oct 9, 2017 | $50.29 | $50.56 | $49.16 | $49.91 | -0.76% | 784,987 |
| Oct 2, 2017 | $48.80 | $50.72 | $48.80 | $50.29 | +3.01% | 1,209,241 |
| Sep 25, 2017 | $47.13 | $48.93 | $45.28 | $48.82 | +3.30% | 1,146,518 |
| Sep 18, 2017 | $46.98 | $47.84 | $46.08 | $47.26 | +0.83% | 983,067 |
| Sep 11, 2017 | $47.44 | $48.30 | $46.26 | $46.87 | -0.36% | 1,331,896 |
| Sep 5, 2017 | $48.22 | $48.88 | $46.44 | $47.04 | -2.99% | 660,596 |
| Aug 28, 2017 | $46.86 | $49.49 | $46.33 | $48.49 | +3.97% | 964,809 |
| Aug 21, 2017 | $44.89 | $47.44 | $44.72 | $46.64 | +3.53% | 940,411 |
| Aug 14, 2017 | $45.54 | $46.87 | $44.59 | $45.05 | +0.11% | 1,697,235 |
| Aug 7, 2017 | $43.85 | $46.98 | $43.05 | $45.00 | +2.32% | 1,848,668 |
| Jul 31, 2017 | $46.39 | $47.07 | $42.54 | $43.98 | -5.05% | 1,226,821 |
| Jul 24, 2017 | $47.38 | $48.84 | $45.29 | $46.32 | -2.40% | 680,748 |
| Jul 17, 2017 | $46.45 | $48.33 | $46.17 | $47.46 | +3.47% | 875,521 |
| Jul 10, 2017 | $44.47 | $47.13 | $44.10 | $45.87 | +3.45% | 862,178 |
| Jul 3, 2017 | $45.36 | $45.36 | $43.52 | $44.34 | -1.86% | 889,367 |
| Jun 26, 2017 | $49.24 | $49.24 | $44.52 | $45.18 | -7.87% | 1,619,918 |
| Jun 19, 2017 | $47.81 | $49.22 | $47.05 | $49.04 | +3.79% | 1,404,332 |
| Jun 12, 2017 | $45.36 | $47.90 | $43.92 | $47.25 | +3.05% | 1,426,701 |
| Jun 5, 2017 | $48.64 | $49.65 | $44.51 | $45.85 | -6.05% | 1,745,450 |
| May 30, 2017 | $47.21 | $49.54 | $45.85 | $48.80 | +3.41% | 1,036,868 |
| May 22, 2017 | $44.08 | $47.98 | $43.27 | $47.19 | +7.42% | 1,721,435 |
| May 15, 2017 | $44.93 | $45.59 | $43.64 | $43.93 | -1.59% | 1,680,328 |
| May 8, 2017 | $44.40 | $45.24 | $43.23 | $44.64 | +0.79% | 2,493,727 |
| May 1, 2017 | $39.51 | $45.61 | $39.21 | $44.29 | +12.30% | 2,949,769 |
| Apr 24, 2017 | $40.00 | $40.52 | $39.14 | $39.44 | -0.70% | 1,112,388 |
| Apr 17, 2017 | $38.50 | $39.80 | $37.91 | $39.72 | +3.28% | 747,588 |
| Apr 10, 2017 | $38.46 | $39.34 | $37.66 | $38.46 | -0.13% | 663,727 |
| Apr 3, 2017 | $38.57 | $39.52 | $37.60 | $38.51 | -0.31% | 1,178,826 |
| Mar 27, 2017 | $34.90 | $39.66 | $34.75 | $38.63 | +10.31% | 2,280,456 |
| Mar 20, 2017 | $36.90 | $37.44 | $34.13 | $35.02 | -4.94% | 849,161 |
| Mar 13, 2017 | $36.18 | $37.02 | $35.80 | $36.84 | +1.46% | 764,335 |
| Mar 6, 2017 | $36.25 | $37.56 | $36.00 | $36.31 | -0.87% | 1,410,171 |
| Feb 27, 2017 | $36.78 | $36.97 | $35.25 | $36.63 | -0.41% | 1,461,579 |
| Feb 21, 2017 | $36.43 | $37.57 | $35.70 | $36.78 | +1.41% | 1,078,988 |
| Feb 13, 2017 | $35.88 | $36.90 | $33.67 | $36.27 | +1.68% | 1,558,104 |
| Feb 6, 2017 | $34.97 | $35.79 | $33.39 | $35.67 | +1.97% | 1,720,832 |
| Jan 30, 2017 | $31.59 | $35.90 | $29.69 | $34.98 | +10.10% | 3,922,777 |
| Jan 23, 2017 | $33.64 | $33.96 | $30.83 | $31.77 | -6.01% | 1,816,893 |
| Jan 17, 2017 | $33.46 | $34.00 | $32.46 | $33.80 | +0.63% | 1,509,117 |
| Jan 9, 2017 | $31.44 | $33.91 | $31.44 | $33.59 | +7.18% | 1,968,878 |
| Jan 3, 2017 | $30.45 | $31.42 | $30.03 | $31.34 | +4.43% | 1,364,911 |
| Dec 27, 2016 | $30.75 | $31.10 | $29.84 | $30.01 | -2.41% | 803,811 |
| Dec 19, 2016 | $31.11 | $32.08 | $30.18 | $30.75 | -0.71% | 870,197 |
| Dec 12, 2016 | $32.95 | $33.83 | $30.27 | $30.97 | -5.75% | 2,484,701 |
| Dec 5, 2016 | $32.12 | $33.30 | $31.06 | $32.86 | +3.27% | 2,442,046 |
| Nov 28, 2016 | $35.25 | $36.28 | $30.91 | $31.82 | -10.04% | 5,865,076 |
| Nov 21, 2016 | $35.38 | $36.00 | $33.95 | $35.37 | +0.48% | 1,018,514 |
| Nov 14, 2016 | $34.49 | $35.49 | $32.39 | $35.20 | – | 2,407,517 |
Seasonality
PCTY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 0.2% | -2.2% | 3.4% | 1.5% | -0.2% | 9.7% | 11.8% | -2.5% | 3.5% | -0.6% | -1.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -11.5% | -21.1% | 1.5% | -2.4% | 8.9% | -9.0% | 31.9% | 16.2% | -11.0% | 19.9% | ||
| 2025 | 3.0% | -0.6% | -8.3% | 2.5% | -0.6% | -5.1% | 2.0% | -3.1% | -11.1% | -11.3% | 4.3% | 3.5% |
| 2024 | -3.9% | 6.4% | 1.9% | -9.7% | -8.4% | -7.3% | 13.8% | 7.5% | 2.2% | 11.9% | 12.4% | -3.9% |
| 2023 | 7.2% | -7.5% | 3.2% | -2.8% | -10.6% | 6.8% | 22.9% | -11.6% | -9.4% | -1.3% | -12.7% | 5.2% |
| 2022 | -13.6% | 4.1% | -3.1% | -7.8% | -7.8% | -0.3% | 18.1% | 17.0% | 0.2% | -4.1% | -6.0% | -10.8% |
| 2021 | -9.0% | 2.0% | -5.9% | 7.5% | -12.1% | 12.3% | 8.7% | 29.8% | 4.2% | 8.8% | -17.3% | -6.4% |
| 2020 | 17.4% | -8.7% | -31.8% | 29.7% | 13.5% | 12.2% | -8.7% | 10.5% | 9.6% | 14.9% | 6.0% | 4.7% |
| 2019 | 18.0% | 23.3% | 1.8% | 8.3% | 3.8% | -6.4% | 8.8% | 7.0% | -10.7% | 5.1% | 19.2% | -1.2% |
| 2018 | 10.9% | -10.6% | 9.5% | 6.6% | 9.4% | -1.5% | -1.5% | 37.0% | 1.1% | -18.1% | 2.0% | -10.2% |
| 2017 | 2.8% | 14.3% | 9.6% | 2.1% | 18.8% | -3.6% | 0.6% | 8.1% | -0.7% | 9.4% | -13.6% | 2.2% |