TD SYNNEX Corp (SNX) stock
SNXNYSEWholesale-Computers & Peripheral Equipment & SoftwareFiscal year ends November 30
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 1, 2026Score 15/305% below fair value
$236.62−18.45 (-7.23%)
Close on Oct 30, 2026Market cap $18.92BP/E 14.4Yield 0.74%
Price history
Td Synnex share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$236.62
-7.23% on the day
52-week range
$142.22 – $298.77
-20.8% from the high
Change over 52 weeks
+52.2%
From $155.45 on Oct 30, 2025
Average volume
835,812
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $249.65 | $260.66 | $227.12 | $236.62 | -4.33% | 3,964,738 |
| Oct 19, 2026 | $250.34 | $253.86 | $237.00 | $247.34 | +0.24% | 4,126,959 |
| Oct 12, 2026 | $273.50 | $278.39 | $245.29 | $246.75 | -9.74% | 3,806,087 |
| Oct 5, 2026 | $277.90 | $284.66 | $264.03 | $273.37 | -1.80% | 3,252,534 |
| Sep 28, 2026 | $260.87 | $281.46 | $254.24 | $278.37 | +5.83% | 5,011,976 |
| Sep 21, 2026 | $272.30 | $298.77 | $243.03 | $263.03 | -1.18% | 9,864,426 |
| Sep 14, 2026 | $261.83 | $269.00 | $258.01 | $266.16 | -1.13% | 5,460,610 |
| Sep 8, 2026 | $264.46 | $269.99 | $253.34 | $269.21 | +2.50% | 2,149,508 |
| Aug 31, 2026 | $255.55 | $266.19 | $247.17 | $262.64 | +3.41% | 2,408,120 |
| Aug 24, 2026 | $248.02 | $261.00 | $243.43 | $253.97 | +1.53% | 1,976,230 |
| Aug 17, 2026 | $259.26 | $264.87 | $248.40 | $250.14 | -3.32% | 3,885,941 |
| Aug 10, 2026 | $254.16 | $260.65 | $250.55 | $258.74 | +2.50% | 2,551,715 |
| Aug 3, 2026 | $257.95 | $269.01 | $252.14 | $252.42 | -1.28% | 2,996,143 |
| Jul 27, 2026 | $244.94 | $258.26 | $237.21 | $255.70 | +5.26% | 4,346,904 |
| Jul 20, 2026 | $243.11 | $256.04 | $238.03 | $242.92 | +0.12% | 2,890,077 |
| Jul 13, 2026 | $250.49 | $257.93 | $236.29 | $242.62 | -3.54% | 3,613,459 |
| Jul 6, 2026 | $244.56 | $255.93 | $234.03 | $251.52 | +2.81% | 5,562,671 |
| Jun 29, 2026 | $266.02 | $272.90 | $243.24 | $244.64 | -8.12% | 3,974,875 |
| Jun 22, 2026 | $284.49 | $296.47 | $263.77 | $266.27 | -6.43% | 7,258,310 |
| Jun 15, 2026 | $285.66 | $291.01 | $279.25 | $284.56 | +1.39% | 3,615,675 |
| Jun 8, 2026 | $271.83 | $283.28 | $263.71 | $280.65 | +4.41% | 3,515,490 |
| Jun 1, 2026 | $259.66 | $286.25 | $258.73 | $268.80 | +2.88% | 4,672,061 |
| May 26, 2026 | $239.84 | $264.81 | $238.92 | $261.28 | +10.09% | 4,192,647 |
| May 18, 2026 | $231.89 | $238.82 | $221.56 | $237.34 | +3.06% | 2,560,910 |
| May 11, 2026 | $240.06 | $242.49 | $228.03 | $230.29 | -3.67% | 2,939,751 |
| May 4, 2026 | $228.25 | $240.47 | $225.53 | $239.07 | +4.76% | 3,235,624 |
| Apr 27, 2026 | $228.51 | $231.62 | $219.47 | $228.20 | +0.22% | 3,309,878 |
| Apr 20, 2026 | $214.20 | $227.84 | $212.87 | $227.71 | +6.25% | 4,027,679 |
| Apr 13, 2026 | $198.84 | $215.01 | $198.84 | $214.32 | +7.33% | 4,212,552 |
| Apr 6, 2026 | $189.00 | $205.01 | $184.71 | $199.69 | +6.83% | 5,601,911 |
| Mar 30, 2026 | $160.72 | $191.79 | $148.19 | $186.92 | +18.97% | 7,590,077 |
| Mar 23, 2026 | $156.05 | $165.66 | $155.49 | $157.12 | +2.85% | 2,717,039 |
| Mar 16, 2026 | $155.19 | $156.69 | $150.00 | $152.77 | -0.24% | 3,443,884 |
| Mar 9, 2026 | $156.15 | $158.55 | $151.50 | $153.14 | -2.07% | 2,421,575 |
| Mar 2, 2026 | $154.71 | $161.43 | $151.34 | $156.37 | -0.28% | 2,690,935 |
| Feb 23, 2026 | $161.40 | $163.00 | $153.51 | $156.81 | -2.97% | 2,692,133 |
| Feb 17, 2026 | $159.65 | $165.55 | $158.96 | $161.61 | +0.04% | 1,711,186 |
| Feb 9, 2026 | $171.73 | $175.56 | $155.66 | $161.54 | -5.74% | 3,427,500 |
| Feb 2, 2026 | $158.87 | $172.55 | $157.11 | $171.38 | +8.01% | 4,107,695 |
| Jan 26, 2026 | $153.00 | $161.76 | $152.48 | $158.67 | +3.55% | 3,647,333 |
| Jan 20, 2026 | $146.32 | $153.36 | $145.50 | $153.23 | +2.15% | 3,792,569 |
| Jan 12, 2026 | $149.86 | $156.49 | $147.70 | $150.00 | -0.30% | 4,882,722 |
| Jan 5, 2026 | $154.00 | $158.99 | $143.52 | $150.45 | -1.94% | 6,265,819 |
| Dec 29, 2025 | $154.25 | $154.67 | $149.96 | $153.43 | -0.96% | 2,729,242 |
| Dec 22, 2025 | $155.82 | $155.82 | $151.56 | $154.91 | +0.51% | 2,292,605 |
| Dec 15, 2025 | $155.66 | $156.05 | $147.58 | $154.13 | -0.98% | 5,320,958 |
| Dec 8, 2025 | $154.20 | $158.68 | $152.97 | $155.66 | +0.56% | 3,883,300 |
| Dec 1, 2025 | $151.85 | $156.67 | $151.22 | $154.80 | +1.52% | 3,050,346 |
| Nov 24, 2025 | $146.84 | $153.57 | $145.66 | $152.48 | +4.27% | 1,990,134 |
| Nov 17, 2025 | $150.17 | $151.27 | $142.22 | $146.24 | -2.95% | 2,581,268 |
| Nov 10, 2025 | $153.35 | $154.81 | $148.59 | $150.68 | -0.57% | 2,592,647 |
| Nov 3, 2025 | $155.79 | $156.93 | $148.27 | $151.55 | -3.16% | 3,201,170 |
| Oct 27, 2025 | $156.21 | $159.36 | $153.63 | $156.49 | +0.99% | 2,705,998 |
| Oct 20, 2025 | $154.67 | $156.40 | $150.96 | $154.96 | +1.14% | 2,626,109 |
| Oct 13, 2025 | $154.36 | $158.02 | $151.68 | $153.21 | +1.04% | 3,021,545 |
| Oct 6, 2025 | $161.35 | $161.90 | $151.18 | $151.64 | -4.42% | 2,739,569 |
| Sep 29, 2025 | $165.00 | $167.76 | $158.09 | $158.66 | -3.55% | 5,059,542 |
| Sep 22, 2025 | $149.57 | $164.73 | $144.39 | $164.50 | +9.68% | 6,822,639 |
| Sep 15, 2025 | $152.19 | $154.44 | $147.33 | $149.98 | -1.09% | 5,037,652 |
| Sep 8, 2025 | $150.23 | $153.06 | $148.79 | $151.64 | +1.42% | 3,160,499 |
| Sep 2, 2025 | $145.69 | $151.25 | $145.28 | $149.52 | +0.98% | 2,021,008 |
| Aug 25, 2025 | $149.99 | $150.13 | $147.21 | $148.07 | -1.17% | 2,766,117 |
| Aug 18, 2025 | $147.50 | $150.78 | $143.09 | $149.82 | +1.57% | 2,309,135 |
| Aug 11, 2025 | $146.39 | $153.70 | $145.25 | $147.50 | +0.63% | 3,231,476 |
| Aug 4, 2025 | $141.80 | $147.28 | $139.23 | $146.57 | +4.06% | 2,349,163 |
| Jul 28, 2025 | $147.23 | $149.76 | $139.68 | $140.85 | -4.16% | 2,838,586 |
| Jul 21, 2025 | $143.79 | $147.18 | $141.61 | $146.96 | +2.56% | 2,626,839 |
| Jul 14, 2025 | $140.92 | $143.96 | $140.06 | $143.29 | +1.06% | 2,843,132 |
| Jul 7, 2025 | $139.58 | $144.17 | $138.25 | $141.79 | +1.13% | 3,064,549 |
| Jun 30, 2025 | $135.99 | $141.78 | $133.78 | $140.21 | +4.03% | 4,140,702 |
| Jun 23, 2025 | $123.96 | $138.97 | $123.84 | $134.78 | +8.35% | 10,110,058 |
| Jun 16, 2025 | $124.16 | $126.97 | $123.28 | $124.39 | +0.85% | 3,334,879 |
| Jun 9, 2025 | $125.48 | $128.35 | $122.97 | $123.34 | -0.14% | 3,036,073 |
| Jun 2, 2025 | $120.36 | $123.71 | $118.35 | $123.51 | +1.79% | 2,153,089 |
| May 26, 2025 | $120.05 | $125.18 | $119.99 | $121.34 | -0.07% | 2,607,485 |
| May 19, 2025 | $123.07 | $126.12 | $120.05 | $121.43 | -2.89% | 2,628,390 |
| May 12, 2025 | $122.01 | $125.53 | $121.46 | $125.05 | +6.04% | 2,497,387 |
| May 5, 2025 | $113.27 | $118.97 | $112.27 | $117.93 | +3.05% | 2,785,223 |
| Apr 28, 2025 | $110.99 | $114.79 | $108.19 | $114.44 | +3.03% | 2,816,861 |
| Apr 21, 2025 | $104.63 | $111.34 | $102.16 | $111.07 | +5.09% | 3,592,233 |
| Apr 14, 2025 | $104.77 | $107.37 | $102.01 | $105.69 | +3.66% | 4,312,497 |
| Apr 7, 2025 | $92.97 | $109.23 | $92.23 | $101.96 | +6.42% | 9,534,029 |
| Mar 31, 2025 | $103.37 | $107.10 | $94.46 | $95.81 | -8.42% | 8,576,981 |
| Mar 24, 2025 | $129.28 | $131.61 | $98.00 | $104.62 | -18.09% | 10,928,406 |
| Mar 17, 2025 | $126.90 | $133.07 | $126.76 | $127.73 | +0.42% | 4,046,048 |
| Mar 10, 2025 | $127.97 | $129.65 | $124.36 | $127.19 | -1.65% | 3,547,698 |
| Mar 3, 2025 | $138.54 | $139.19 | $126.76 | $129.32 | -5.94% | 2,795,316 |
| Feb 24, 2025 | $142.33 | $142.69 | $134.99 | $137.49 | -2.95% | 2,404,822 |
| Feb 18, 2025 | $144.72 | $145.10 | $140.75 | $141.67 | -1.90% | 1,828,073 |
| Feb 10, 2025 | $143.27 | $144.48 | $140.26 | $144.42 | +1.18% | 2,306,977 |
| Feb 3, 2025 | $139.66 | $144.28 | $138.67 | $142.73 | +0.15% | 3,374,348 |
| Jan 27, 2025 | $140.96 | $144.18 | $140.17 | $142.51 | +0.01% | 3,495,943 |
| Jan 21, 2025 | $137.50 | $143.77 | $137.46 | $142.50 | +3.94% | 2,433,000 |
| Jan 13, 2025 | $133.00 | $138.31 | $130.25 | $137.10 | +2.31% | 4,346,364 |
| Jan 6, 2025 | $118.54 | $134.48 | $118.12 | $134.01 | +13.64% | 3,528,301 |
| Dec 30, 2024 | $117.62 | $118.57 | $115.37 | $117.93 | -0.33% | 1,660,733 |
| Dec 23, 2024 | $117.24 | $120.40 | $116.92 | $118.32 | +1.21% | 1,201,030 |
| Dec 16, 2024 | $122.85 | $125.25 | $115.63 | $116.90 | -5.14% | 6,457,873 |
| Dec 9, 2024 | $123.93 | $125.00 | $120.55 | $123.24 | +0.01% | 2,942,892 |
| Dec 2, 2024 | $118.98 | $123.92 | $118.18 | $123.23 | +3.56% | 2,308,356 |
| Nov 25, 2024 | $120.01 | $122.52 | $118.94 | $118.99 | +0.14% | 2,450,974 |
| Nov 18, 2024 | $115.21 | $119.11 | $114.41 | $118.82 | +3.05% | 2,229,043 |
| Nov 11, 2024 | $126.27 | $126.56 | $114.47 | $115.30 | -8.34% | 2,639,100 |
| Nov 4, 2024 | $115.89 | $126.49 | $115.41 | $125.79 | +8.91% | 3,050,339 |
| Oct 28, 2024 | $120.97 | $122.50 | $115.29 | $115.50 | -4.21% | 3,168,904 |
| Oct 21, 2024 | $121.91 | $122.97 | $118.66 | $120.58 | -1.34% | 2,913,630 |
| Oct 14, 2024 | $118.99 | $123.87 | $118.82 | $122.22 | +2.97% | 3,037,210 |
| Oct 7, 2024 | $116.41 | $122.48 | $116.26 | $118.69 | +1.18% | 2,734,336 |
| Sep 30, 2024 | $119.13 | $121.00 | $115.11 | $117.31 | -1.97% | 2,332,421 |
| Sep 23, 2024 | $118.67 | $120.92 | $116.55 | $119.67 | +1.39% | 3,628,386 |
| Sep 16, 2024 | $112.98 | $119.38 | $112.46 | $118.03 | +4.55% | 4,877,404 |
| Sep 9, 2024 | $111.41 | $113.15 | $107.84 | $112.89 | +1.73% | 2,393,243 |
| Sep 3, 2024 | $120.40 | $120.73 | $110.68 | $110.97 | -8.61% | 2,097,978 |
| Aug 26, 2024 | $122.50 | $123.22 | $120.20 | $121.42 | -0.25% | 2,545,617 |
| Aug 19, 2024 | $117.50 | $121.88 | $116.96 | $121.72 | +3.50% | 1,890,797 |
| Aug 12, 2024 | $111.95 | $118.14 | $111.25 | $117.60 | +5.01% | 2,011,169 |
| Aug 5, 2024 | $110.20 | $112.33 | $109.04 | $111.99 | -1.31% | 3,246,334 |
| Jul 29, 2024 | $118.48 | $121.32 | $112.06 | $113.48 | -4.03% | 3,342,682 |
| Jul 22, 2024 | $115.87 | $119.30 | $115.06 | $118.25 | +2.51% | 3,954,860 |
| Jul 15, 2024 | $115.00 | $119.13 | $113.62 | $115.35 | +2.53% | 3,860,185 |
| Jul 8, 2024 | $111.03 | $114.11 | $110.26 | $112.50 | +2.56% | 4,906,650 |
| Jul 1, 2024 | $115.41 | $116.02 | $109.19 | $109.69 | -4.95% | 3,774,921 |
| Jun 24, 2024 | $129.62 | $131.48 | $114.88 | $115.40 | -11.21% | 7,991,977 |
| Jun 17, 2024 | $129.96 | $133.85 | $128.49 | $129.97 | +0.02% | 4,483,200 |
| Jun 10, 2024 | $127.72 | $131.21 | $127.72 | $129.95 | +0.86% | 2,848,462 |
| Jun 3, 2024 | $132.06 | $132.06 | $127.17 | $128.84 | -1.53% | 3,334,465 |
| May 28, 2024 | $130.74 | $131.09 | $128.20 | $130.84 | +0.45% | 2,433,657 |
| May 20, 2024 | $126.33 | $130.69 | $126.33 | $130.25 | +3.12% | 3,339,242 |
| May 13, 2024 | $122.00 | $126.47 | $121.73 | $126.31 | +3.93% | 3,262,660 |
| May 6, 2024 | $118.91 | $122.23 | $117.85 | $121.53 | +3.33% | 2,919,812 |
| Apr 29, 2024 | $117.54 | $119.32 | $114.36 | $117.61 | +0.14% | 4,109,465 |
| Apr 22, 2024 | $114.10 | $118.09 | $112.70 | $117.44 | +3.64% | 3,016,072 |
| Apr 15, 2024 | $113.84 | $116.34 | $110.96 | $113.32 | +0.15% | 5,158,716 |
| Apr 8, 2024 | $118.01 | $118.68 | $113.01 | $113.15 | -3.88% | 5,342,393 |
| Apr 1, 2024 | $113.99 | $119.87 | $112.37 | $117.72 | +4.08% | 14,434,310 |
| Mar 25, 2024 | $105.52 | $116.05 | $104.93 | $113.10 | +7.26% | 9,088,281 |
| Mar 18, 2024 | $104.24 | $105.94 | $102.23 | $105.44 | +1.78% | 2,692,326 |
| Mar 11, 2024 | $103.59 | $105.17 | $102.27 | $103.60 | -0.60% | 2,986,453 |
| Mar 4, 2024 | $105.64 | $106.41 | $103.87 | $104.23 | -1.05% | 2,146,508 |
| Feb 26, 2024 | $102.94 | $105.67 | $101.21 | $105.34 | +2.16% | 3,034,793 |
| Feb 20, 2024 | $99.96 | $103.46 | $99.95 | $103.11 | +2.10% | 2,043,126 |
| Feb 12, 2024 | $101.44 | $102.66 | $98.70 | $100.99 | -0.15% | 2,603,216 |
| Feb 5, 2024 | $100.85 | $101.70 | $99.00 | $101.14 | -0.56% | 3,024,830 |
| Jan 29, 2024 | $101.49 | $102.57 | $99.18 | $101.71 | -3.39% | 11,347,082 |
| Jan 22, 2024 | $105.00 | $107.29 | $104.39 | $105.28 | +0.67% | 2,235,792 |
| Jan 16, 2024 | $103.23 | $104.80 | $102.63 | $104.58 | +0.82% | 2,702,351 |
| Jan 8, 2024 | $103.47 | $106.24 | $99.97 | $103.73 | -0.83% | 4,011,361 |
| Jan 2, 2024 | $106.82 | $107.29 | $104.49 | $104.60 | -2.80% | 1,447,117 |
| Dec 26, 2023 | $108.03 | $108.92 | $107.37 | $107.61 | +0.03% | 801,125 |
| Dec 18, 2023 | $106.50 | $108.49 | $105.45 | $107.58 | +0.90% | 1,781,674 |
| Dec 11, 2023 | $100.48 | $108.25 | $100.29 | $106.62 | +6.02% | 5,024,735 |
| Dec 4, 2023 | $98.43 | $100.60 | $96.93 | $100.57 | +1.87% | 2,584,190 |
| Nov 27, 2023 | $98.44 | $99.46 | $97.51 | $98.72 | +0.03% | 1,898,679 |
| Nov 20, 2023 | $98.52 | $99.70 | $97.66 | $98.69 | +0.53% | 1,038,630 |
| Nov 13, 2023 | $94.65 | $99.85 | $94.13 | $98.17 | +3.05% | 1,834,079 |
| Nov 6, 2023 | $95.27 | $95.99 | $92.66 | $95.26 | -0.03% | 1,778,029 |
| Oct 30, 2023 | $90.31 | $96.24 | $90.12 | $95.29 | +5.71% | 2,379,460 |
| Oct 23, 2023 | $90.78 | $91.92 | $89.73 | $90.14 | -1.22% | 3,341,154 |
| Oct 16, 2023 | $95.51 | $96.30 | $90.62 | $91.25 | -3.73% | 3,203,065 |
| Oct 9, 2023 | $97.08 | $99.77 | $93.98 | $94.79 | -2.92% | 7,095,907 |
| Oct 2, 2023 | $99.90 | $100.61 | $96.01 | $97.64 | -2.22% | 1,838,384 |
| Sep 25, 2023 | $101.62 | $103.00 | $95.52 | $99.86 | -2.15% | 3,545,946 |
| Sep 18, 2023 | $100.85 | $103.60 | $100.00 | $102.05 | +1.14% | 1,931,694 |
| Sep 11, 2023 | $99.82 | $101.80 | $98.97 | $100.90 | +1.90% | 3,494,043 |
| Sep 5, 2023 | $102.43 | $102.85 | $98.49 | $99.02 | -3.78% | 1,470,334 |
| Aug 28, 2023 | $99.80 | $103.82 | $99.80 | $102.91 | +3.47% | 1,509,672 |
| Aug 21, 2023 | $98.08 | $100.21 | $97.25 | $99.46 | +1.65% | 1,235,944 |
| Aug 14, 2023 | $98.86 | $99.78 | $97.09 | $97.85 | -1.25% | 1,285,150 |
| Aug 7, 2023 | $99.49 | $101.08 | $97.69 | $99.09 | -0.30% | 1,296,027 |
| Jul 31, 2023 | $97.30 | $100.57 | $96.81 | $99.39 | +2.35% | 1,781,885 |
| Jul 24, 2023 | $97.26 | $100.15 | $97.04 | $97.11 | -0.03% | 2,063,994 |
| Jul 17, 2023 | $97.18 | $99.93 | $96.09 | $97.14 | -0.40% | 2,179,128 |
| Jul 10, 2023 | $94.08 | $99.04 | $94.08 | $97.53 | +2.97% | 3,461,123 |
| Jul 3, 2023 | $92.63 | $95.57 | $91.29 | $94.72 | +0.77% | 1,524,848 |
| Jun 26, 2023 | $96.59 | $98.58 | $87.68 | $94.00 | -2.30% | 2,949,323 |
| Jun 20, 2023 | $96.01 | $97.48 | $94.93 | $96.21 | -0.58% | 2,067,777 |
| Jun 12, 2023 | $92.99 | $97.04 | $92.53 | $96.77 | +4.06% | 2,767,726 |
| Jun 5, 2023 | $91.38 | $94.42 | $89.10 | $92.99 | +0.83% | 1,403,407 |
| May 30, 2023 | $91.98 | $92.41 | $87.80 | $92.22 | +0.99% | 1,313,292 |
| May 22, 2023 | $89.99 | $91.88 | $87.87 | $91.32 | +1.65% | 1,303,913 |
| May 15, 2023 | $88.06 | $91.83 | $87.26 | $89.84 | +2.27% | 1,300,214 |
| May 8, 2023 | $88.50 | $89.96 | $86.30 | $87.85 | -0.58% | 1,522,838 |
| May 1, 2023 | $89.96 | $90.75 | $86.45 | $88.36 | -0.76% | 1,658,203 |
| Apr 24, 2023 | $89.13 | $89.55 | $86.37 | $89.04 | -0.12% | 1,839,006 |
| Apr 17, 2023 | $94.12 | $96.69 | $88.62 | $89.15 | -5.54% | 2,690,488 |
| Apr 10, 2023 | $92.76 | $95.37 | $92.38 | $94.38 | +1.46% | 1,800,370 |
| Apr 3, 2023 | $96.30 | $97.30 | $92.03 | $93.02 | -3.90% | 1,842,493 |
| Mar 27, 2023 | $92.60 | $96.86 | $89.60 | $96.79 | +5.53% | 3,505,522 |
| Mar 20, 2023 | $90.81 | $93.65 | $90.00 | $91.72 | +1.89% | 1,766,074 |
| Mar 13, 2023 | $90.16 | $92.34 | $88.61 | $90.02 | -1.38% | 2,842,402 |
| Mar 6, 2023 | $97.35 | $97.35 | $90.14 | $91.28 | -5.86% | 1,990,376 |
| Feb 27, 2023 | $97.38 | $97.83 | $95.56 | $96.96 | +0.45% | 1,577,373 |
| Feb 21, 2023 | $100.17 | $100.38 | $96.08 | $96.53 | -4.55% | 1,214,828 |
| Feb 13, 2023 | $101.70 | $103.75 | $100.81 | $101.13 | -0.74% | 2,862,287 |
| Feb 6, 2023 | $104.16 | $105.04 | $101.07 | $101.88 | -2.93% | 1,718,523 |
| Jan 30, 2023 | $100.81 | $106.36 | $100.14 | $104.95 | +3.45% | 2,922,476 |
| Jan 23, 2023 | $109.12 | $110.94 | $99.78 | $101.45 | -6.97% | 4,888,390 |
| Jan 17, 2023 | $110.90 | $111.57 | $106.06 | $109.05 | -2.07% | 1,126,755 |
| Jan 9, 2023 | $99.73 | $111.41 | $99.68 | $111.35 | +12.17% | 2,620,250 |
| Jan 3, 2023 | $95.41 | $99.28 | $93.77 | $99.27 | +4.81% | 1,011,780 |
| Dec 27, 2022 | $95.15 | $96.66 | $92.72 | $94.71 | -0.50% | 672,959 |
| Dec 19, 2022 | $95.39 | $97.06 | $92.56 | $95.19 | +0.04% | 1,006,486 |
| Dec 12, 2022 | $97.99 | $103.19 | $94.63 | $95.15 | -2.78% | 1,382,722 |
| Dec 5, 2022 | $100.67 | $100.95 | $96.27 | $97.87 | -3.57% | 884,155 |
| Nov 28, 2022 | $102.04 | $103.80 | $98.89 | $101.49 | -1.53% | 1,227,319 |
| Nov 21, 2022 | $101.02 | $103.52 | $100.49 | $103.07 | +1.87% | 629,823 |
| Nov 14, 2022 | $98.69 | $103.24 | $97.44 | $101.18 | +1.95% | 1,187,797 |
| Nov 7, 2022 | $91.39 | $99.77 | $90.42 | $99.24 | +8.97% | 1,515,661 |
| Oct 31, 2022 | $91.66 | $94.33 | $88.72 | $91.07 | -1.48% | 1,074,924 |
| Oct 24, 2022 | $87.00 | $92.52 | $85.70 | $92.44 | +6.69% | 1,312,127 |
| Oct 17, 2022 | $84.81 | $88.77 | $84.33 | $86.64 | +4.63% | 1,479,802 |
| Oct 10, 2022 | $83.32 | $86.14 | $78.87 | $82.81 | -0.04% | 1,475,131 |
| Oct 3, 2022 | $82.01 | $88.05 | $81.59 | $82.84 | +2.03% | 1,836,639 |
| Sep 26, 2022 | $85.22 | $87.16 | $81.06 | $81.19 | -5.16% | 2,575,346 |
| Sep 19, 2022 | $88.99 | $92.30 | $84.66 | $85.61 | -4.97% | 1,597,697 |
| Sep 12, 2022 | $97.19 | $98.16 | $88.77 | $90.09 | -6.44% | 1,777,764 |
| Sep 6, 2022 | $94.27 | $97.90 | $93.83 | $96.29 | +3.16% | 1,364,208 |
| Aug 29, 2022 | $97.29 | $98.38 | $92.86 | $93.34 | -5.00% | 1,211,115 |
| Aug 22, 2022 | $102.71 | $103.60 | $98.15 | $98.25 | -6.02% | 1,031,655 |
| Aug 15, 2022 | $103.03 | $107.42 | $101.77 | $104.54 | +1.01% | 1,436,080 |
| Aug 8, 2022 | $102.55 | $103.49 | $97.90 | $103.49 | +1.50% | 1,248,998 |
| Aug 1, 2022 | $99.67 | $104.29 | $99.50 | $101.96 | +1.53% | 1,238,494 |
| Jul 25, 2022 | $96.30 | $100.86 | $95.81 | $100.42 | +4.45% | 975,418 |
| Jul 18, 2022 | $92.60 | $98.33 | $91.10 | $96.14 | +4.31% | 1,530,532 |
| Jul 11, 2022 | $92.22 | $92.68 | $88.21 | $92.17 | -0.52% | 1,409,882 |
| Jul 5, 2022 | $90.76 | $92.92 | $88.90 | $92.65 | +0.24% | 1,147,360 |
| Jun 27, 2022 | $95.83 | $99.66 | $88.61 | $92.43 | -2.76% | 2,631,962 |
| Jun 21, 2022 | $91.71 | $95.89 | $90.43 | $95.05 | +4.98% | 1,334,578 |
| Jun 13, 2022 | $97.90 | $98.91 | $89.08 | $90.54 | -9.68% | 2,250,510 |
| Jun 6, 2022 | $105.30 | $107.05 | $100.09 | $100.24 | -4.05% | 1,431,082 |
| May 31, 2022 | $102.23 | $105.52 | $101.12 | $104.47 | +1.80% | 1,152,676 |
| May 23, 2022 | $96.77 | $102.73 | $94.93 | $102.62 | +6.82% | 2,056,872 |
| May 16, 2022 | $98.75 | $101.84 | $93.64 | $96.07 | -3.00% | 1,342,008 |
| May 9, 2022 | $99.66 | $101.49 | $93.49 | $99.04 | -2.20% | 1,710,677 |
| May 2, 2022 | $99.90 | $105.81 | $97.87 | $101.27 | +1.18% | 1,306,030 |
| Apr 25, 2022 | $99.70 | $103.15 | $97.26 | $100.09 | +0.13% | 1,449,497 |
| Apr 18, 2022 | $100.30 | $106.60 | $99.87 | $99.96 | -0.81% | 2,008,365 |
| Apr 11, 2022 | $98.45 | $102.61 | $97.71 | $100.78 | +1.93% | 1,131,755 |
| Apr 4, 2022 | $103.02 | $104.05 | $96.25 | $98.87 | -3.77% | 2,007,093 |
| Mar 28, 2022 | $107.60 | $107.85 | $101.50 | $102.74 | -4.53% | 1,940,171 |
| Mar 21, 2022 | $114.03 | $115.14 | $105.13 | $107.62 | -5.62% | 1,609,422 |
| Mar 14, 2022 | $110.31 | $114.37 | $106.54 | $114.03 | +3.81% | 1,832,098 |
| Mar 7, 2022 | $104.61 | $110.24 | $101.24 | $109.84 | +5.67% | 1,484,265 |
| Feb 28, 2022 | $101.89 | $106.43 | $99.48 | $103.95 | +0.09% | 1,445,393 |
| Feb 22, 2022 | $103.38 | $105.28 | $96.09 | $103.86 | -0.70% | 1,194,946 |
| Feb 14, 2022 | $101.93 | $106.84 | $100.26 | $104.59 | +2.39% | 1,340,997 |
| Feb 7, 2022 | $104.63 | $107.44 | $101.94 | $102.15 | -2.08% | 1,436,648 |
| Jan 31, 2022 | $100.17 | $107.58 | $99.97 | $104.32 | +3.53% | 1,642,289 |
| Jan 24, 2022 | $103.07 | $104.87 | $97.44 | $100.76 | -3.40% | 1,855,808 |
| Jan 18, 2022 | $105.52 | $108.86 | $104.13 | $104.31 | -2.35% | 1,842,234 |
| Jan 10, 2022 | $108.45 | $115.31 | $105.44 | $106.82 | -2.22% | 2,476,135 |
| Jan 3, 2022 | $115.03 | $119.30 | $108.93 | $109.25 | -4.47% | 1,817,870 |
| Dec 27, 2021 | $113.51 | $115.76 | $113.21 | $114.36 | +1.02% | 784,626 |
| Dec 20, 2021 | $106.23 | $114.92 | $103.33 | $113.20 | +4.51% | 1,046,983 |
| Dec 13, 2021 | $108.81 | $111.82 | $104.22 | $108.32 | -0.60% | 2,332,170 |
| Dec 6, 2021 | $105.69 | $112.78 | $103.71 | $108.97 | +3.68% | 1,600,363 |
| Nov 29, 2021 | $109.55 | $109.55 | $102.36 | $105.10 | -2.41% | 1,712,019 |
| Nov 22, 2021 | $114.87 | $115.27 | $106.79 | $107.69 | -5.51% | 972,007 |
| Nov 15, 2021 | $112.83 | $114.72 | $110.60 | $113.97 | +1.40% | 1,113,846 |
| Nov 8, 2021 | $114.96 | $115.72 | $110.96 | $112.40 | -1.77% | 875,398 |
| Nov 1, 2021 | $105.01 | $115.58 | $105.01 | $114.43 | +8.98% | 1,387,979 |
| Oct 25, 2021 | $104.74 | $106.24 | $101.56 | $105.00 | 0.00% | 1,943,565 |
| Oct 18, 2021 | $105.10 | $109.01 | $103.45 | $105.00 | -0.71% | 1,692,881 |
| Oct 11, 2021 | $105.24 | $107.43 | $102.02 | $105.75 | +0.43% | 1,642,293 |
| Oct 4, 2021 | $105.82 | $108.53 | $103.76 | $105.30 | -0.96% | 1,740,893 |
| Sep 27, 2021 | $111.16 | $113.74 | $100.04 | $106.32 | -4.58% | 3,186,584 |
| Sep 20, 2021 | $112.50 | $114.07 | $110.49 | $111.42 | -3.36% | 1,027,680 |
| Sep 13, 2021 | $118.94 | $120.62 | $114.94 | $115.29 | -2.63% | 1,347,938 |
| Sep 7, 2021 | $126.52 | $128.04 | $118.20 | $118.41 | -7.24% | 909,033 |
| Aug 30, 2021 | $129.21 | $130.93 | $125.60 | $127.65 | -0.82% | 757,759 |
| Aug 23, 2021 | $126.58 | $129.84 | $124.48 | $128.70 | +2.80% | 636,511 |
| Aug 16, 2021 | $123.97 | $125.47 | $121.08 | $125.19 | +0.38% | 484,964 |
| Aug 9, 2021 | $122.50 | $127.36 | $121.20 | $124.71 | +1.64% | 680,574 |
| Aug 2, 2021 | $119.54 | $124.09 | $116.53 | $122.70 | +2.64% | 875,966 |
| Jul 26, 2021 | $118.00 | $121.34 | $115.48 | $119.54 | +2.07% | 1,081,843 |
| Jul 19, 2021 | $109.63 | $117.46 | $108.38 | $117.11 | +4.94% | 1,523,568 |
| Jul 12, 2021 | $119.45 | $120.08 | $111.40 | $111.60 | -7.32% | 1,226,213 |
| Jul 6, 2021 | $120.63 | $120.81 | $113.79 | $120.41 | -0.38% | 1,547,715 |
| Jun 28, 2021 | $123.16 | $124.14 | $120.51 | $120.87 | -0.39% | 1,193,340 |
| Jun 21, 2021 | $118.80 | $121.69 | $116.31 | $121.34 | +3.17% | 1,747,809 |
| Jun 14, 2021 | $129.49 | $130.55 | $116.48 | $117.61 | -9.17% | 1,608,548 |
| Jun 7, 2021 | $127.85 | $129.69 | $125.75 | $129.48 | +1.31% | 984,902 |
| Jun 1, 2021 | $127.96 | $128.23 | $125.17 | $127.81 | +0.96% | 725,324 |
| May 24, 2021 | $126.18 | $129.64 | $124.52 | $126.60 | +3.09% | 1,118,578 |
| May 17, 2021 | $119.98 | $125.09 | $117.61 | $122.81 | +1.52% | 1,204,526 |
| May 10, 2021 | $123.67 | $123.87 | $114.00 | $120.97 | -2.05% | 1,497,173 |
| May 3, 2021 | $122.41 | $124.56 | $119.93 | $123.50 | +1.90% | 1,318,664 |
| Apr 26, 2021 | $124.57 | $126.21 | $121.02 | $121.20 | -2.42% | 1,288,285 |
| Apr 19, 2021 | $123.58 | $126.55 | $122.13 | $124.20 | +0.19% | 1,862,840 |
| Apr 12, 2021 | $119.45 | $124.18 | $117.46 | $123.96 | +3.31% | 1,213,719 |
| Apr 5, 2021 | $117.76 | $121.50 | $116.91 | $119.99 | +2.57% | 1,911,474 |
| Mar 29, 2021 | $117.19 | $117.99 | $112.05 | $116.98 | +0.24% | 1,225,422 |
| Mar 22, 2021 | $109.33 | $116.70 | $106.92 | $116.70 | +13.08% | 3,889,081 |
| Mar 15, 2021 | $102.71 | $108.10 | $101.15 | $103.20 | +0.52% | 2,235,268 |
| Mar 8, 2021 | $92.94 | $102.84 | $92.92 | $102.67 | +10.96% | 1,349,768 |
| Mar 1, 2021 | $91.17 | $95.04 | $87.94 | $92.53 | +3.78% | 1,247,233 |
| Feb 22, 2021 | $87.33 | $92.00 | $84.22 | $89.16 | +0.85% | 1,284,276 |
| Feb 16, 2021 | $90.99 | $90.99 | $86.14 | $88.41 | -1.77% | 885,482 |
| Feb 8, 2021 | $87.93 | $91.52 | $87.02 | $90.00 | +2.70% | 1,295,864 |
| Feb 1, 2021 | $82.86 | $88.50 | $82.50 | $87.63 | +7.36% | 1,512,415 |
| Jan 25, 2021 | $89.70 | $89.97 | $80.36 | $81.62 | -9.09% | 1,933,020 |
| Jan 19, 2021 | $88.12 | $91.62 | $88.00 | $89.78 | +2.58% | 1,134,242 |
| Jan 11, 2021 | $86.51 | $91.40 | $82.56 | $87.52 | +0.71% | 2,924,595 |
| Jan 4, 2021 | $82.23 | $89.87 | $79.05 | $86.90 | +6.70% | 2,553,977 |
| Dec 28, 2020 | $83.46 | $84.39 | $80.45 | $81.44 | -1.51% | 888,872 |
| Dec 21, 2020 | $80.94 | $82.91 | $79.45 | $82.69 | +0.62% | 1,131,529 |
| Dec 14, 2020 | $81.30 | $85.38 | $78.55 | $82.18 | +1.95% | 2,533,922 |
| Dec 7, 2020 | $80.88 | $82.40 | $77.16 | $80.61 | -0.41% | 2,602,757 |
| Nov 30, 2020 | $81.25 | $83.40 | $75.50 | $80.94 | -0.58% | 6,460,950 |
| Nov 23, 2020 | $77.01 | $82.37 | $76.88 | $81.41 | +6.64% | 1,945,200 |
| Nov 16, 2020 | $76.20 | $79.64 | $74.73 | $76.34 | +0.89% | 3,116,600 |
| Nov 9, 2020 | $77.50 | $78.50 | $72.75 | $75.67 | +2.61% | 2,520,800 |
| Nov 2, 2020 | $66.50 | $74.99 | $66.50 | $73.74 | +12.03% | 2,514,800 |
| Oct 26, 2020 | $71.48 | $71.97 | $64.50 | $65.82 | -9.45% | 2,688,200 |
| Oct 19, 2020 | $74.60 | $75.79 | $71.31 | $72.69 | -2.31% | 2,408,200 |
| Oct 12, 2020 | $75.69 | $75.75 | $71.23 | $74.41 | -0.96% | 2,725,400 |
| Oct 5, 2020 | $74.56 | $78.18 | $74.15 | $75.13 | +1.77% | 3,847,400 |
| Sep 28, 2020 | $64.79 | $74.37 | $64.67 | $73.82 | +15.34% | 8,061,800 |
| Sep 21, 2020 | $64.78 | $66.92 | $61.85 | $64.00 | -3.68% | 4,424,600 |
| Sep 14, 2020 | $62.80 | $67.54 | $62.73 | $66.45 | +7.07% | 4,442,600 |
| Sep 8, 2020 | $61.28 | $63.73 | $61.28 | $62.06 | -0.84% | 2,357,200 |
| Aug 31, 2020 | $64.02 | $66.77 | $61.39 | $62.59 | -2.24% | 3,149,800 |
| Aug 24, 2020 | $62.68 | $64.43 | $62.68 | $64.02 | +3.08% | 2,127,600 |
| Aug 17, 2020 | $63.72 | $64.51 | $61.41 | $62.11 | -1.66% | 2,301,400 |
| Aug 10, 2020 | $64.33 | $66.33 | $62.94 | $63.16 | -1.81% | 2,786,800 |
| Aug 3, 2020 | $62.70 | $65.54 | $62.39 | $64.32 | +3.13% | 2,309,200 |
| Jul 27, 2020 | $60.77 | $62.75 | $60.43 | $62.37 | +2.47% | 2,333,000 |
| Jul 20, 2020 | $60.74 | $62.96 | $60.33 | $60.87 | -0.30% | 3,123,400 |
| Jul 13, 2020 | $61.15 | $62.13 | $58.29 | $61.05 | +0.65% | 3,391,800 |
| Jul 6, 2020 | $59.72 | $60.99 | $57.60 | $60.66 | +3.65% | 5,035,800 |
| Jun 29, 2020 | $58.85 | $60.48 | $57.27 | $58.52 | +0.48% | 5,584,600 |
| Jun 22, 2020 | $50.58 | $59.48 | $49.73 | $58.24 | +14.42% | 10,751,000 |
| Jun 15, 2020 | $47.87 | $52.52 | $47.34 | $50.90 | +1.98% | 4,225,800 |
| Jun 8, 2020 | $57.92 | $59.58 | $48.36 | $49.91 | -12.94% | 4,101,000 |
| Jun 1, 2020 | $53.41 | $59.26 | $53.10 | $57.33 | +7.51% | 4,075,600 |
| May 26, 2020 | $52.95 | $56.21 | $52.24 | $53.33 | +6.02% | 2,466,400 |
| May 18, 2020 | $47.57 | $51.75 | $46.81 | $50.30 | +9.99% | 3,746,400 |
| May 11, 2020 | $44.79 | $47.45 | $41.83 | $45.73 | +0.12% | 4,455,600 |
| May 4, 2020 | $42.20 | $45.77 | $42.00 | $45.67 | +6.44% | 3,614,600 |
| Apr 27, 2020 | $38.87 | $44.16 | $38.52 | $42.91 | +12.60% | 4,762,800 |
| Apr 20, 2020 | $38.13 | $38.74 | $35.10 | $38.11 | -2.62% | 3,676,800 |
| Apr 13, 2020 | $42.78 | $43.12 | $36.67 | $39.13 | -8.36% | 4,215,000 |
| Apr 6, 2020 | $35.77 | $44.29 | $35.15 | $42.70 | +26.28% | 3,698,600 |
| Mar 30, 2020 | $35.99 | $39.00 | $33.33 | $33.82 | -5.86% | 6,231,200 |
| Mar 23, 2020 | $37.84 | $41.46 | $35.07 | $35.92 | -4.09% | 7,192,000 |
| Mar 16, 2020 | $43.00 | $43.00 | $26.03 | $37.45 | -18.90% | 5,738,000 |
| Mar 9, 2020 | $57.00 | $57.00 | $41.33 | $46.18 | -24.36% | 3,997,600 |
| Mar 2, 2020 | $63.26 | $66.52 | $60.08 | $61.06 | -2.34% | 3,034,200 |
| Feb 24, 2020 | $68.43 | $69.27 | $60.50 | $62.52 | -11.80% | 4,622,000 |
| Feb 18, 2020 | $71.05 | $72.68 | $70.31 | $70.88 | -0.47% | 1,926,800 |
| Feb 10, 2020 | $68.81 | $72.43 | $68.61 | $71.21 | +2.90% | 3,118,600 |
| Feb 3, 2020 | $69.43 | $71.82 | $69.03 | $69.21 | +0.47% | 2,892,200 |
| Jan 27, 2020 | $69.75 | $70.81 | $68.07 | $68.88 | -3.52% | 3,802,600 |
| Jan 21, 2020 | $72.92 | $74.03 | $70.89 | $71.39 | -2.78% | 3,165,600 |
| Jan 13, 2020 | $73.40 | $76.54 | $72.95 | $73.43 | +0.89% | 5,521,800 |
| Jan 6, 2020 | $64.05 | $74.32 | $63.04 | $72.78 | +12.27% | 7,200,000 |
| Dec 30, 2019 | $64.48 | $65.23 | $63.73 | $64.83 | +0.51% | 1,695,200 |
| Dec 23, 2019 | $64.69 | $65.22 | $64.25 | $64.50 | -0.31% | 1,232,400 |
| Dec 16, 2019 | $63.60 | $65.48 | $63.29 | $64.70 | +1.79% | 3,674,600 |
| Dec 9, 2019 | $62.50 | $64.93 | $62.27 | $63.56 | +1.07% | 2,932,600 |
| Dec 2, 2019 | $61.42 | $63.50 | $60.05 | $62.89 | +2.41% | 2,893,400 |
| Nov 25, 2019 | $60.63 | $62.36 | $60.55 | $61.41 | +1.59% | 2,247,000 |
| Nov 18, 2019 | $60.50 | $60.79 | $58.87 | $60.45 | -0.30% | 3,631,800 |
| Nov 11, 2019 | $59.11 | $60.70 | $57.75 | $60.63 | +1.70% | 3,622,200 |
| Nov 4, 2019 | $59.77 | $61.22 | $59.17 | $59.61 | +0.74% | 2,593,400 |
| Oct 28, 2019 | $59.57 | $60.24 | $58.44 | $59.18 | -0.16% | 2,119,600 |
| Oct 21, 2019 | $58.90 | $59.66 | $58.23 | $59.27 | +1.56% | 2,177,200 |
| Oct 14, 2019 | $56.73 | $59.19 | $56.32 | $58.36 | +2.59% | 3,792,200 |
| Oct 7, 2019 | $55.76 | $57.86 | $55.43 | $56.89 | +1.77% | 2,536,800 |
| Sep 30, 2019 | $56.54 | $57.78 | $54.16 | $55.90 | -0.64% | 3,534,000 |
| Sep 23, 2019 | $48.68 | $57.46 | $47.81 | $56.26 | +14.89% | 8,365,400 |
| Sep 16, 2019 | $48.33 | $49.21 | $47.27 | $48.97 | +0.63% | 4,147,400 |
| Sep 9, 2019 | $45.58 | $49.34 | $45.00 | $48.66 | +7.43% | 2,666,400 |
| Sep 3, 2019 | $41.35 | $45.76 | $40.81 | $45.30 | +8.09% | 2,205,000 |
| Aug 26, 2019 | $42.20 | $42.55 | $39.63 | $41.91 | +0.68% | 2,266,200 |
| Aug 19, 2019 | $42.40 | $43.38 | $39.28 | $41.62 | +0.37% | 2,612,800 |
| Aug 12, 2019 | $42.00 | $43.25 | $39.28 | $41.47 | -2.26% | 2,613,200 |
| Aug 5, 2019 | $44.03 | $44.14 | $41.46 | $42.43 | -6.59% | 3,283,000 |
| Jul 29, 2019 | $50.08 | $50.68 | $45.39 | $45.42 | -9.11% | 3,068,200 |
| Jul 22, 2019 | $48.00 | $50.26 | $47.93 | $49.98 | +4.79% | 3,049,400 |
| Jul 15, 2019 | $48.24 | $48.63 | $46.93 | $47.69 | -0.71% | 3,063,200 |
| Jul 8, 2019 | $50.71 | $51.05 | $46.74 | $48.03 | -5.84% | 3,958,800 |
| Jul 1, 2019 | $50.58 | $51.13 | $49.21 | $51.01 | +3.68% | 4,608,000 |
| Jun 24, 2019 | $47.21 | $51.80 | $45.94 | $49.20 | +4.73% | 16,431,400 |
| Jun 17, 2019 | $46.36 | $48.07 | $45.87 | $46.98 | +1.60% | 3,637,600 |
| Jun 10, 2019 | $45.01 | $47.68 | $44.90 | $46.24 | +3.69% | 3,062,400 |
| Jun 3, 2019 | $43.36 | $46.00 | $43.15 | $44.60 | +2.86% | 2,745,000 |
| May 28, 2019 | $47.31 | $47.39 | $43.21 | $43.36 | -8.19% | 2,314,000 |
| May 20, 2019 | $48.08 | $48.70 | $46.46 | $47.23 | -2.97% | 2,482,000 |
| May 13, 2019 | $50.70 | $50.90 | $48.66 | $48.67 | -6.57% | 2,507,200 |
| May 6, 2019 | $53.09 | $54.81 | $50.53 | $52.10 | -4.32% | 2,977,400 |
| Apr 29, 2019 | $53.66 | $54.78 | $52.63 | $54.45 | +1.87% | 2,486,200 |
| Apr 22, 2019 | $53.41 | $54.39 | $52.26 | $53.45 | -0.35% | 1,746,600 |
| Apr 15, 2019 | $53.90 | $54.29 | $53.09 | $53.64 | -0.06% | 1,931,400 |
| Apr 8, 2019 | $51.63 | $53.79 | $51.07 | $53.67 | +3.50% | 2,689,400 |
| Apr 1, 2019 | $48.22 | $51.98 | $48.13 | $51.85 | +8.71% | 2,968,400 |
| Mar 25, 2019 | $45.52 | $47.99 | $45.06 | $47.70 | +4.41% | 4,731,600 |
| Mar 18, 2019 | $47.65 | $48.55 | $45.66 | $45.68 | -3.97% | 2,876,600 |
| Mar 11, 2019 | $46.27 | $48.38 | $46.27 | $47.57 | +3.11% | 3,683,800 |
| Mar 4, 2019 | $49.54 | $49.91 | $45.43 | $46.14 | -6.74% | 2,927,000 |
| Feb 25, 2019 | $51.15 | $51.66 | $48.91 | $49.47 | -2.61% | 2,937,200 |
| Feb 19, 2019 | $50.54 | $51.24 | $49.96 | $50.80 | -0.01% | 2,900,400 |
| Feb 11, 2019 | $49.20 | $50.91 | $48.74 | $50.80 | +3.74% | 2,866,200 |
| Feb 4, 2019 | $48.68 | $49.87 | $48.29 | $48.97 | +0.83% | 2,825,800 |
| Jan 28, 2019 | $48.83 | $49.09 | $47.34 | $48.57 | +1.15% | 4,241,000 |
| Jan 22, 2019 | $45.58 | $48.43 | $44.93 | $48.02 | +4.84% | 3,280,600 |
| Jan 14, 2019 | $48.45 | $48.50 | $43.74 | $45.80 | -6.03% | 8,059,400 |
| Jan 7, 2019 | $41.05 | $49.88 | $40.29 | $48.74 | +19.01% | 7,741,200 |
| Dec 31, 2018 | $40.23 | $41.16 | $38.45 | $40.96 | +2.32% | 3,190,800 |
| Dec 24, 2018 | $37.56 | $40.74 | $36.38 | $40.03 | +5.34% | 3,545,800 |
| Dec 17, 2018 | $39.89 | $41.29 | $37.75 | $38.00 | -4.71% | 7,771,800 |
| Dec 10, 2018 | $39.59 | $42.25 | $38.50 | $39.88 | +5.50% | 6,561,400 |
| Dec 3, 2018 | $41.07 | $41.80 | $37.50 | $37.80 | -6.38% | 5,328,400 |
| Nov 26, 2018 | $38.62 | $40.44 | $35.92 | $40.37 | +5.89% | 4,336,000 |
| Nov 19, 2018 | $39.23 | $39.61 | $36.92 | $38.13 | -3.16% | 2,046,400 |
| Nov 12, 2018 | $39.28 | $40.48 | $37.68 | $39.37 | -0.25% | 3,273,400 |
| Nov 5, 2018 | $40.89 | $41.86 | $39.00 | $39.47 | -3.56% | 3,018,600 |
| Oct 29, 2018 | $39.37 | $41.40 | $37.26 | $40.93 | +6.01% | 5,036,400 |
| Oct 22, 2018 | $39.50 | $41.17 | $38.10 | $38.61 | -1.67% | 6,432,600 |
| Oct 15, 2018 | $37.04 | $39.64 | $37.04 | $39.26 | +5.50% | 6,108,000 |
| Oct 8, 2018 | $44.45 | $44.84 | $36.42 | $37.22 | -16.50% | 8,264,800 |
| Oct 1, 2018 | $42.55 | $45.31 | $40.71 | $44.57 | +5.24% | 10,034,000 |
| Sep 24, 2018 | $46.44 | $46.52 | $42.23 | $42.35 | -9.00% | 4,079,000 |
| Sep 17, 2018 | $48.01 | $48.22 | $46.11 | $46.54 | -2.99% | 3,189,400 |
| Sep 10, 2018 | $48.11 | $48.27 | $46.89 | $47.98 | +0.60% | 2,781,400 |
| Sep 4, 2018 | $48.22 | $48.28 | $46.95 | $47.69 | -1.64% | 1,864,800 |
| Aug 27, 2018 | $48.40 | $50.46 | $48.35 | $48.49 | +0.41% | 3,333,200 |
| Aug 20, 2018 | $48.73 | $48.95 | $47.70 | $48.29 | -0.76% | 1,741,800 |
| Aug 13, 2018 | $47.38 | $48.81 | $46.90 | $48.66 | +2.62% | 2,292,800 |
| Aug 6, 2018 | $47.86 | $48.97 | $47.13 | $47.42 | -1.02% | 2,481,600 |
| Jul 30, 2018 | $47.20 | $48.93 | $47.01 | $47.91 | +1.50% | 3,222,000 |
| Jul 23, 2018 | $49.20 | $49.61 | $47.03 | $47.20 | -4.27% | 2,652,400 |
| Jul 16, 2018 | $50.21 | $50.46 | $49.01 | $49.30 | -1.86% | 3,117,600 |
| Jul 9, 2018 | $51.65 | $52.14 | $49.66 | $50.24 | -2.77% | 2,710,200 |
| Jul 2, 2018 | $47.90 | $52.37 | $47.75 | $51.67 | +7.07% | 3,779,400 |
| Jun 25, 2018 | $55.16 | $55.87 | $48.03 | $48.26 | -12.61% | 6,332,800 |
| Jun 18, 2018 | $57.67 | $57.90 | $55.03 | $55.22 | -5.04% | 2,235,000 |
| Jun 11, 2018 | $56.00 | $58.24 | $55.56 | $58.15 | +3.58% | 2,393,200 |
| Jun 4, 2018 | $54.50 | $56.17 | $54.20 | $56.14 | +3.60% | 1,076,600 |
| May 29, 2018 | $53.53 | $55.23 | $53.27 | $54.19 | +0.25% | 1,139,800 |
| May 21, 2018 | $54.98 | $55.33 | $53.60 | $54.05 | -0.93% | 1,483,600 |
| May 14, 2018 | $55.07 | $56.31 | $54.32 | $54.56 | -0.80% | 2,388,400 |
| May 7, 2018 | $53.26 | $55.03 | $52.64 | $55.00 | +3.84% | 2,391,200 |
| Apr 30, 2018 | $50.94 | $53.32 | $49.74 | $52.97 | +6.17% | 2,565,400 |
| Apr 23, 2018 | $52.09 | $52.74 | $49.69 | $49.89 | -3.60% | 2,201,400 |
| Apr 16, 2018 | $51.97 | $52.63 | $51.28 | $51.75 | +0.32% | 2,749,600 |
| Apr 9, 2018 | $48.10 | $52.61 | $46.94 | $51.59 | +8.25% | 3,297,200 |
| Apr 2, 2018 | $51.51 | $51.82 | $47.17 | $47.66 | -19.50% | 6,117,200 |
| Mar 26, 2018 | $57.93 | $59.91 | $56.34 | $59.20 | +4.06% | 2,324,400 |
| Mar 19, 2018 | $62.70 | $62.70 | $56.86 | $56.89 | -9.83% | 1,627,200 |
| Mar 12, 2018 | $60.86 | $63.50 | $60.05 | $63.10 | +3.49% | 2,169,800 |
| Mar 5, 2018 | $61.78 | $64.16 | $57.09 | $60.97 | -1.81% | 4,614,200 |
| Feb 26, 2018 | $62.85 | $64.51 | $60.17 | $62.09 | -0.89% | 2,222,600 |
| Feb 20, 2018 | $59.84 | $63.02 | $59.84 | $62.65 | +3.87% | 1,481,000 |
| Feb 12, 2018 | $56.62 | $60.78 | $56.37 | $60.32 | +6.82% | 2,217,600 |
| Feb 5, 2018 | $59.26 | $60.36 | $54.98 | $56.47 | -5.70% | 3,307,600 |
| Jan 29, 2018 | $61.47 | $62.99 | $59.76 | $59.88 | -2.67% | 3,359,200 |
| Jan 22, 2018 | $67.78 | $67.89 | $60.79 | $61.52 | -9.00% | 3,725,800 |
| Jan 16, 2018 | $69.54 | $69.72 | $66.44 | $67.60 | -2.01% | 2,192,800 |
| Jan 8, 2018 | $69.60 | $70.64 | $65.42 | $68.99 | -0.77% | 3,507,400 |
| Jan 2, 2018 | $68.32 | $70.97 | $67.86 | $69.52 | +2.27% | 1,898,600 |
| Dec 26, 2017 | $68.05 | $68.85 | $67.38 | $67.98 | -0.48% | 786,600 |
| Dec 18, 2017 | $67.17 | $69.04 | $66.44 | $68.31 | +2.71% | 990,000 |
| Dec 11, 2017 | $65.77 | $67.19 | $65.02 | $66.51 | +1.20% | 1,744,600 |
| Dec 4, 2017 | $67.81 | $67.81 | $65.17 | $65.72 | -2.06% | 1,801,200 |
| Nov 27, 2017 | $65.60 | $68.90 | $65.04 | $67.10 | +2.06% | 1,823,600 |
| Nov 20, 2017 | $65.87 | $66.47 | $64.82 | $65.75 | -0.01% | 901,000 |
| Nov 13, 2017 | $64.78 | $66.31 | $63.78 | $65.75 | +0.87% | 2,021,600 |
| Nov 6, 2017 | $64.84 | $66.13 | $63.90 | $65.18 | +0.26% | 1,927,600 |
| Oct 30, 2017 | $66.97 | $67.94 | $64.86 | $65.01 | -3.04% | 2,130,000 |
| Oct 23, 2017 | $65.51 | $67.36 | $64.68 | $67.05 | +2.12% | 1,693,000 |
| Oct 16, 2017 | $66.80 | $67.26 | $64.72 | $65.66 | -1.11% | 1,653,000 |
| Oct 9, 2017 | $65.03 | $66.72 | $64.76 | $66.39 | +2.19% | 1,759,800 |
| Oct 2, 2017 | $63.55 | $65.63 | $63.31 | $64.97 | +2.71% | 2,245,600 |
| Sep 25, 2017 | $58.18 | $64.44 | $57.51 | $63.26 | +8.97% | 4,464,200 |
| Sep 18, 2017 | $58.74 | $59.58 | $56.82 | $58.05 | -0.04% | 2,033,600 |
| Sep 11, 2017 | $56.16 | $58.25 | $55.85 | $58.08 | +4.31% | 1,577,800 |
| Sep 5, 2017 | $57.22 | $57.31 | $55.01 | $55.68 | -3.07% | 1,995,000 |
| Aug 28, 2017 | $58.36 | $60.00 | $56.71 | $57.44 | -1.33% | 1,230,200 |
| Aug 21, 2017 | $57.04 | $58.86 | $56.42 | $58.22 | +1.77% | 1,251,000 |
| Aug 14, 2017 | $58.68 | $59.79 | $57.13 | $57.20 | -1.63% | 985,400 |
| Aug 7, 2017 | $59.17 | $60.40 | $57.59 | $58.15 | -1.65% | 1,224,600 |
| Jul 31, 2017 | $59.95 | $60.51 | $58.82 | $59.12 | -1.51% | 2,194,800 |
| Jul 24, 2017 | $59.99 | $60.86 | $59.45 | $60.03 | +0.19% | 1,670,600 |
| Jul 17, 2017 | $60.41 | $60.96 | $59.57 | $59.91 | -0.76% | 2,162,400 |
| Jul 10, 2017 | $60.35 | $60.81 | $59.11 | $60.37 | +0.03% | 2,407,000 |
| Jul 3, 2017 | $60.06 | $60.57 | $58.70 | $60.35 | +0.62% | 1,335,600 |
| Jun 26, 2017 | $64.79 | $65.68 | $59.60 | $59.98 | -6.55% | 2,707,600 |
| Jun 19, 2017 | $59.26 | $64.62 | $58.91 | $64.19 | +8.56% | 4,445,800 |
| Jun 12, 2017 | $59.58 | $59.79 | $58.06 | $59.13 | -0.96% | 2,464,400 |
| Jun 5, 2017 | $56.26 | $60.49 | $54.12 | $59.70 | +5.94% | 2,426,800 |
| May 30, 2017 | $55.32 | $57.13 | $54.73 | $56.35 | +1.63% | 1,202,400 |
| May 22, 2017 | $54.50 | $56.78 | $54.31 | $55.45 | +1.85% | 1,798,200 |
| May 15, 2017 | $54.79 | $55.27 | $52.48 | $54.44 | +0.07% | 1,767,800 |
| May 8, 2017 | $54.41 | $55.49 | $53.84 | $54.40 | -0.25% | 1,481,800 |
| May 1, 2017 | $54.29 | $55.04 | $53.61 | $54.54 | +0.59% | 1,427,000 |
| Apr 24, 2017 | $54.17 | $55.81 | $53.97 | $54.22 | +1.61% | 1,817,400 |
| Apr 17, 2017 | $53.20 | $53.92 | $52.68 | $53.36 | +0.99% | 2,341,600 |
| Apr 10, 2017 | $52.17 | $54.59 | $50.74 | $52.83 | +1.13% | 3,151,000 |
| Apr 3, 2017 | $56.03 | $56.19 | $51.37 | $52.24 | -6.66% | 2,560,000 |
| Mar 27, 2017 | $58.00 | $59.34 | $54.50 | $55.97 | -4.28% | 2,858,400 |
| Mar 20, 2017 | $60.00 | $60.10 | $57.14 | $58.47 | -2.47% | 1,399,400 |
| Mar 13, 2017 | $58.37 | $60.88 | $57.91 | $59.95 | +2.52% | 1,564,600 |
| Mar 6, 2017 | $58.90 | $59.22 | $57.95 | $58.48 | -1.27% | 965,000 |
| Feb 27, 2017 | $59.44 | $60.49 | $58.35 | $59.23 | -0.54% | 1,390,600 |
| Feb 21, 2017 | $59.36 | $60.13 | $58.77 | $59.55 | +0.61% | 1,136,000 |
| Feb 13, 2017 | $59.58 | $59.89 | $58.64 | $59.19 | +0.10% | 1,153,400 |
| Feb 6, 2017 | $59.95 | $60.05 | $58.49 | $59.13 | -1.77% | 2,051,200 |
| Jan 30, 2017 | $59.72 | $60.70 | $58.83 | $60.19 | +0.22% | 1,670,200 |
| Jan 23, 2017 | $60.54 | $61.58 | $59.39 | $60.06 | -0.91% | 1,552,600 |
| Jan 17, 2017 | $62.78 | $62.78 | $60.15 | $60.61 | -3.39% | 1,668,200 |
| Jan 9, 2017 | $60.66 | $64.62 | $59.71 | $62.74 | +3.12% | 4,301,400 |
| Jan 3, 2017 | $61.06 | $62.25 | $59.94 | $60.84 | +0.54% | 1,827,200 |
| Dec 27, 2016 | $61.25 | $62.38 | $60.37 | $60.51 | -1.35% | 1,440,400 |
| Dec 19, 2016 | $62.10 | $62.97 | $60.66 | $61.34 | -1.26% | 1,852,400 |
| Dec 12, 2016 | $62.88 | $64.03 | $62.02 | $62.12 | -1.80% | 1,827,600 |
| Dec 5, 2016 | $59.67 | $63.79 | $59.44 | $63.26 | +6.56% | 1,411,000 |
| Nov 28, 2016 | $59.26 | $59.47 | $58.17 | $59.37 | +0.02% | 1,304,400 |
| Nov 21, 2016 | $57.50 | $59.36 | $56.99 | $59.36 | +3.22% | 865,800 |
| Nov 14, 2016 | $55.12 | $57.56 | $55.06 | $57.51 | – | 1,711,000 |
Seasonality
SNX 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 | 3.9% | -0.9% | -3.0% | 5.8% | 5.5% | 1.5% | 2.5% | -0.3% | 1.3% | -1.2% | 5.5% | 1.7% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.0% | -1.2% | 7.6% | 35.6% | 14.5% | 2.3% | -4.2% | -1.1% | 1.6% | -7.7% | ||
| 2025 | 21.9% | -3.5% | -24.4% | 7.0% | 9.5% | 11.8% | 6.7% | 2.5% | 10.6% | -4.2% | -2.6% | -1.5% |
| 2024 | -6.7% | 3.9% | 8.9% | 4.6% | 11.0% | -11.8% | 3.6% | 1.9% | -1.1% | -3.6% | 3.2% | -1.4% |
| 2023 | 8.2% | -5.5% | 0.3% | -7.7% | 0.4% | 5.2% | 5.4% | 3.1% | -1.9% | -7.9% | 7.6% | 9.1% |
| 2022 | -8.3% | -2.6% | 1.4% | -2.7% | 3.8% | -12.3% | 10.6% | -4.1% | -15.7% | 13.1% | 11.8% | -7.4% |
| 2021 | 0.4% | 9.2% | 28.8% | 5.7% | 4.5% | -3.8% | -1.7% | 6.3% | -18.1% | 1.1% | -1.5% | 10.5% |
| 2020 | 7.2% | -9.2% | -41.5% | 19.8% | 21.8% | 12.3% | 4.1% | 1.9% | 10.2% | -6.0% | 21.8% | 1.6% |
| 2019 | 20.2% | 1.4% | -2.8% | 13.5% | -19.6% | 13.5% | 0.5% | -14.9% | 34.7% | 4.6% | 4.3% | 4.9% |
| 2018 | -9.5% | 0.7% | -4.2% | -15.1% | 6.6% | -9.7% | 0.3% | 0.5% | -12.7% | -8.0% | 4.0% | 0.1% |
| 2017 | -0.5% | -2.7% | -4.3% | -2.9% | 2.6% | 7.8% | -0.7% | 0.6% | 5.8% | 6.9% | 1.0% | -0.2% |