Toronto Dominion Bank (TD) stock
TDNYSECommercial Banks, NECFiscal year ends October 31Also trades as TDBCP
$124.50−2.72 (-2.14%)
Close on Oct 30, 2026Market cap $210.34BP/E 18.7Yield –
Price history
Toronto Dominion Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.50
-2.14% on the day
52-week range
$79.52 – $127.96
-2.7% from the high
Change over 52 weeks
+52.0%
From $81.91 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $124.94 | $127.96 | $123.75 | $124.50 | -0.09% | 5,557,526 |
| Oct 19, 2026 | $119.90 | $125.64 | $119.52 | $124.61 | +3.51% | 7,386,752 |
| Oct 12, 2026 | $115.12 | $121.41 | $115.12 | $120.39 | +4.60% | 7,177,062 |
| Oct 5, 2026 | $117.99 | $118.75 | $112.67 | $115.10 | -2.36% | 18,050,235 |
| Sep 28, 2026 | $120.52 | $120.77 | $115.15 | $117.88 | -2.30% | 11,204,020 |
| Sep 21, 2026 | $123.04 | $124.40 | $118.40 | $120.65 | -1.37% | 5,983,567 |
| Sep 14, 2026 | $119.63 | $122.37 | $119.42 | $122.33 | +1.12% | 9,062,710 |
| Sep 8, 2026 | $121.63 | $122.08 | $118.55 | $120.97 | -0.54% | 7,397,736 |
| Aug 31, 2026 | $121.51 | $123.72 | $118.17 | $121.63 | +0.31% | 9,182,072 |
| Aug 24, 2026 | $116.01 | $122.41 | $115.12 | $121.25 | +3.50% | 10,245,054 |
| Aug 17, 2026 | $124.39 | $125.47 | $116.27 | $117.15 | -5.80% | 10,562,687 |
| Aug 10, 2026 | $120.94 | $124.42 | $120.70 | $124.36 | +2.51% | 7,007,850 |
| Aug 3, 2026 | $120.61 | $122.06 | $119.15 | $121.31 | +1.16% | 13,802,704 |
| Jul 27, 2026 | $120.23 | $120.73 | $116.84 | $119.92 | +0.12% | 10,335,859 |
| Jul 20, 2026 | $123.50 | $123.86 | $118.80 | $119.78 | -3.09% | 14,427,925 |
| Jul 13, 2026 | $120.75 | $124.87 | $119.66 | $123.60 | +2.55% | 13,895,613 |
| Jul 6, 2026 | $119.80 | $121.43 | $117.31 | $120.53 | +1.03% | 24,676,693 |
| Jun 29, 2026 | $120.00 | $122.65 | $118.75 | $119.30 | -0.27% | 9,459,590 |
| Jun 22, 2026 | $119.68 | $120.98 | $118.17 | $119.62 | +0.28% | 11,355,396 |
| Jun 15, 2026 | $118.36 | $120.27 | $116.40 | $119.29 | +1.67% | 9,201,122 |
| Jun 8, 2026 | $113.86 | $117.95 | $113.43 | $117.33 | +3.69% | 12,108,162 |
| Jun 1, 2026 | $113.55 | $114.56 | $110.39 | $113.16 | -0.37% | 13,677,656 |
| May 26, 2026 | $112.84 | $114.26 | $111.27 | $113.58 | +1.53% | 10,925,775 |
| May 18, 2026 | $108.10 | $112.32 | $107.48 | $111.87 | +3.93% | 5,716,433 |
| May 11, 2026 | $107.45 | $108.58 | $105.81 | $107.64 | +0.17% | 7,056,055 |
| May 4, 2026 | $107.20 | $109.22 | $105.76 | $107.46 | +0.14% | 5,368,355 |
| Apr 27, 2026 | $105.19 | $108.35 | $104.31 | $107.31 | +2.17% | 11,819,698 |
| Apr 20, 2026 | $105.12 | $106.94 | $103.97 | $105.03 | -0.30% | 9,203,765 |
| Apr 13, 2026 | $100.17 | $105.75 | $99.60 | $105.35 | +4.61% | 13,616,982 |
| Apr 6, 2026 | $95.17 | $100.94 | $95.17 | $100.71 | +5.77% | 22,051,160 |
| Mar 30, 2026 | $92.30 | $95.31 | $91.25 | $95.22 | +4.21% | 12,903,729 |
| Mar 23, 2026 | $93.56 | $94.66 | $91.05 | $91.37 | -0.67% | 13,064,743 |
| Mar 16, 2026 | $94.12 | $96.57 | $91.66 | $91.99 | -1.34% | 11,632,662 |
| Mar 9, 2026 | $94.14 | $96.68 | $93.08 | $93.24 | -2.46% | 10,600,209 |
| Mar 2, 2026 | $95.73 | $99.09 | $94.71 | $95.59 | -1.82% | 9,061,415 |
| Feb 23, 2026 | $96.97 | $99.84 | $94.65 | $97.36 | +0.38% | 14,256,653 |
| Feb 17, 2026 | $95.09 | $97.02 | $94.66 | $96.99 | +1.75% | 9,438,823 |
| Feb 9, 2026 | $96.70 | $99.04 | $93.93 | $95.32 | -1.41% | 13,025,483 |
| Feb 2, 2026 | $93.11 | $96.74 | $93.11 | $96.68 | +3.41% | 15,081,524 |
| Jan 26, 2026 | $95.09 | $96.38 | $93.19 | $93.49 | -1.70% | 10,232,860 |
| Jan 20, 2026 | $93.41 | $95.20 | $92.79 | $95.11 | +1.34% | 6,124,343 |
| Jan 12, 2026 | $94.11 | $94.88 | $92.52 | $93.85 | -0.46% | 11,308,203 |
| Jan 5, 2026 | $94.31 | $96.44 | $92.22 | $94.28 | -0.28% | 17,307,158 |
| Dec 29, 2025 | $94.41 | $95.05 | $93.86 | $94.54 | -0.12% | 9,796,683 |
| Dec 22, 2025 | $93.14 | $94.83 | $92.92 | $94.65 | +1.97% | 4,632,100 |
| Dec 15, 2025 | $91.71 | $93.30 | $90.37 | $92.82 | +1.53% | 9,583,599 |
| Dec 8, 2025 | $88.41 | $92.11 | $88.06 | $91.42 | +3.51% | 13,478,421 |
| Dec 1, 2025 | $83.95 | $88.45 | $83.00 | $88.32 | +5.23% | 17,262,876 |
| Nov 24, 2025 | $81.98 | $84.06 | $81.82 | $83.93 | +2.29% | 7,384,500 |
| Nov 17, 2025 | $81.27 | $82.47 | $80.53 | $82.05 | +0.86% | 8,189,329 |
| Nov 10, 2025 | $81.17 | $82.94 | $80.23 | $81.35 | +0.56% | 9,879,363 |
| Nov 3, 2025 | $81.87 | $82.82 | $79.52 | $80.90 | -1.50% | 10,853,642 |
| Oct 27, 2025 | $81.20 | $82.88 | $81.00 | $82.13 | +1.40% | 7,837,702 |
| Oct 20, 2025 | $79.24 | $81.29 | $78.99 | $81.00 | +2.29% | 6,485,559 |
| Oct 13, 2025 | $78.68 | $80.43 | $77.95 | $79.19 | +1.11% | 5,782,316 |
| Oct 6, 2025 | $81.33 | $81.63 | $78.24 | $78.32 | -3.58% | 8,071,968 |
| Sep 29, 2025 | $79.36 | $82.08 | $77.26 | $81.23 | +2.50% | 16,289,444 |
| Sep 22, 2025 | $78.46 | $79.42 | $77.79 | $79.25 | +0.79% | 8,692,746 |
| Sep 15, 2025 | $76.95 | $79.49 | $76.73 | $78.63 | +2.40% | 7,057,547 |
| Sep 8, 2025 | $74.68 | $76.92 | $74.11 | $76.79 | +3.13% | 7,396,733 |
| Sep 2, 2025 | $74.30 | $75.21 | $73.80 | $74.46 | -0.90% | 6,131,947 |
| Aug 25, 2025 | $74.18 | $78.95 | $72.73 | $75.14 | +1.02% | 17,205,342 |
| Aug 18, 2025 | $74.11 | $74.60 | $73.30 | $74.38 | +0.50% | 6,682,970 |
| Aug 11, 2025 | $73.33 | $74.71 | $72.72 | $74.01 | +1.04% | 7,405,940 |
| Aug 4, 2025 | $72.81 | $74.14 | $72.67 | $73.25 | +0.96% | 7,565,098 |
| Jul 28, 2025 | $74.46 | $74.74 | $72.21 | $72.55 | -3.18% | 11,702,327 |
| Jul 21, 2025 | $73.60 | $75.58 | $73.58 | $74.93 | +1.83% | 8,509,921 |
| Jul 14, 2025 | $73.47 | $74.15 | $73.15 | $73.58 | -0.03% | 7,874,746 |
| Jul 7, 2025 | $74.59 | $75.12 | $72.77 | $73.60 | -1.89% | 15,004,470 |
| Jun 30, 2025 | $72.80 | $75.05 | $72.61 | $75.02 | +3.35% | 6,846,273 |
| Jun 23, 2025 | $70.79 | $73.06 | $70.50 | $72.59 | +2.41% | 13,077,833 |
| Jun 16, 2025 | $70.97 | $71.65 | $70.61 | $70.88 | +0.11% | 5,901,682 |
| Jun 9, 2025 | $70.20 | $71.05 | $69.97 | $70.80 | +0.58% | 8,418,023 |
| Jun 2, 2025 | $69.11 | $70.56 | $68.99 | $70.39 | +1.94% | 8,563,432 |
| May 26, 2025 | $67.01 | $69.30 | $66.53 | $69.05 | +1.99% | 8,908,307 |
| May 19, 2025 | $64.32 | $68.05 | $64.12 | $67.70 | +5.27% | 10,451,918 |
| May 12, 2025 | $63.95 | $64.97 | $63.11 | $64.31 | +1.79% | 8,897,576 |
| May 5, 2025 | $63.75 | $64.02 | $62.79 | $63.18 | -1.22% | 5,372,129 |
| Apr 28, 2025 | $62.23 | $64.18 | $62.23 | $63.96 | +2.88% | 10,888,087 |
| Apr 21, 2025 | $60.67 | $62.66 | $60.47 | $62.17 | +2.42% | 11,646,508 |
| Apr 14, 2025 | $59.00 | $60.87 | $58.78 | $60.70 | +4.01% | 6,776,016 |
| Apr 7, 2025 | $55.32 | $58.53 | $54.87 | $58.36 | +2.31% | 15,790,610 |
| Mar 31, 2025 | $59.71 | $60.28 | $56.33 | $57.04 | -5.39% | 12,167,294 |
| Mar 24, 2025 | $60.00 | $61.39 | $60.00 | $60.29 | +1.28% | 14,264,599 |
| Mar 17, 2025 | $59.21 | $60.09 | $59.08 | $59.53 | +1.02% | 5,780,279 |
| Mar 10, 2025 | $58.86 | $59.41 | $57.08 | $58.93 | -1.04% | 9,915,517 |
| Mar 3, 2025 | $60.00 | $60.57 | $57.91 | $59.55 | -0.60% | 9,919,472 |
| Feb 24, 2025 | $59.89 | $60.65 | $58.68 | $59.91 | +0.13% | 8,714,581 |
| Feb 18, 2025 | $59.61 | $60.82 | $59.24 | $59.83 | +0.13% | 4,951,882 |
| Feb 10, 2025 | $58.60 | $60.86 | $58.45 | $59.75 | +3.09% | 12,943,899 |
| Feb 3, 2025 | $54.64 | $58.00 | $54.14 | $57.96 | +1.56% | 16,099,768 |
| Jan 27, 2025 | $57.43 | $58.01 | $56.99 | $57.07 | -0.37% | 8,940,321 |
| Jan 21, 2025 | $57.25 | $57.68 | $56.80 | $57.28 | -0.40% | 8,269,368 |
| Jan 13, 2025 | $54.03 | $57.89 | $54.01 | $57.51 | +6.13% | 15,730,681 |
| Jan 6, 2025 | $54.48 | $54.89 | $53.03 | $54.19 | +0.71% | 15,944,519 |
| Dec 30, 2024 | $52.81 | $54.05 | $52.63 | $53.81 | +1.53% | 10,550,384 |
| Dec 23, 2024 | $52.10 | $53.20 | $51.81 | $53.00 | +1.44% | 5,210,151 |
| Dec 16, 2024 | $53.10 | $53.45 | $51.25 | $52.25 | -1.88% | 9,075,289 |
| Dec 9, 2024 | $52.03 | $53.90 | $51.95 | $53.25 | +2.48% | 11,757,230 |
| Dec 2, 2024 | $56.50 | $56.68 | $51.74 | $51.96 | -8.08% | 16,981,625 |
| Nov 25, 2024 | $56.35 | $56.70 | $55.17 | $56.53 | +0.66% | 9,315,505 |
| Nov 18, 2024 | $55.83 | $56.61 | $54.78 | $56.16 | +0.41% | 7,528,683 |
| Nov 11, 2024 | $57.09 | $57.34 | $55.80 | $55.93 | -1.29% | 8,512,832 |
| Nov 4, 2024 | $55.00 | $57.30 | $54.63 | $56.66 | +3.04% | 8,531,061 |
| Oct 28, 2024 | $56.42 | $56.47 | $54.94 | $54.99 | -2.40% | 14,152,974 |
| Oct 21, 2024 | $56.35 | $57.28 | $56.26 | $56.34 | -0.02% | 17,219,819 |
| Oct 14, 2024 | $56.86 | $57.19 | $55.93 | $56.35 | -1.16% | 24,479,868 |
| Oct 7, 2024 | $63.59 | $64.14 | $56.90 | $57.01 | -10.52% | 29,347,283 |
| Sep 30, 2024 | $63.41 | $64.00 | $62.54 | $63.71 | +0.55% | 13,961,431 |
| Sep 23, 2024 | $64.55 | $64.66 | $62.70 | $63.36 | -1.86% | 11,674,542 |
| Sep 16, 2024 | $62.47 | $64.91 | $62.31 | $64.56 | +3.79% | 9,837,945 |
| Sep 9, 2024 | $60.40 | $62.37 | $60.40 | $62.20 | +3.03% | 7,913,922 |
| Sep 3, 2024 | $59.38 | $61.38 | $58.96 | $60.37 | +0.75% | 7,088,376 |
| Aug 26, 2024 | $59.66 | $60.04 | $58.87 | $59.92 | +0.96% | 6,691,539 |
| Aug 19, 2024 | $59.02 | $59.95 | $56.92 | $59.35 | +0.63% | 10,512,903 |
| Aug 12, 2024 | $57.20 | $59.01 | $56.99 | $58.98 | +3.40% | 7,680,627 |
| Aug 5, 2024 | $54.90 | $57.10 | $54.16 | $57.04 | +0.62% | 10,933,351 |
| Jul 29, 2024 | $58.38 | $59.51 | $56.44 | $56.69 | -2.61% | 11,855,819 |
| Jul 22, 2024 | $57.97 | $58.35 | $57.20 | $58.21 | +0.54% | 9,466,897 |
| Jul 15, 2024 | $56.90 | $58.85 | $56.75 | $57.90 | +2.03% | 12,950,957 |
| Jul 8, 2024 | $55.28 | $56.92 | $55.08 | $56.75 | +2.75% | 20,641,607 |
| Jul 1, 2024 | $55.20 | $56.14 | $54.51 | $55.23 | +0.49% | 9,972,551 |
| Jun 24, 2024 | $54.17 | $55.22 | $54.04 | $54.96 | +1.74% | 11,730,670 |
| Jun 17, 2024 | $54.14 | $54.59 | $53.56 | $54.02 | -0.41% | 10,716,020 |
| Jun 10, 2024 | $55.32 | $55.73 | $53.52 | $54.24 | -2.43% | 10,583,737 |
| Jun 3, 2024 | $55.94 | $56.28 | $54.71 | $55.59 | -0.59% | 11,236,940 |
| May 28, 2024 | $56.52 | $56.58 | $54.52 | $55.92 | -1.13% | 9,757,002 |
| May 20, 2024 | $57.24 | $57.40 | $54.59 | $56.56 | -1.19% | 13,132,319 |
| May 13, 2024 | $56.98 | $57.38 | $56.52 | $57.24 | +1.10% | 11,311,019 |
| May 6, 2024 | $54.20 | $56.80 | $54.18 | $56.62 | +3.59% | 17,830,956 |
| Apr 29, 2024 | $59.26 | $59.50 | $54.12 | $54.66 | -7.95% | 20,596,434 |
| Apr 22, 2024 | $58.15 | $59.44 | $58.12 | $59.38 | +2.22% | 17,738,838 |
| Apr 15, 2024 | $57.38 | $58.23 | $55.86 | $58.09 | +2.22% | 14,807,654 |
| Apr 8, 2024 | $58.73 | $59.41 | $56.59 | $56.83 | -4.20% | 20,821,104 |
| Apr 1, 2024 | $60.36 | $60.55 | $58.88 | $59.32 | -1.76% | 15,615,901 |
| Mar 25, 2024 | $59.79 | $60.82 | $59.54 | $60.38 | +1.12% | 10,017,754 |
| Mar 18, 2024 | $60.12 | $60.68 | $59.06 | $59.71 | -0.58% | 14,263,403 |
| Mar 11, 2024 | $60.04 | $61.02 | $59.71 | $60.06 | -0.45% | 7,814,476 |
| Mar 4, 2024 | $59.85 | $61.00 | $59.01 | $60.33 | +0.57% | 14,841,918 |
| Feb 26, 2024 | $60.20 | $60.75 | $59.25 | $59.99 | -0.74% | 10,600,464 |
| Feb 20, 2024 | $59.73 | $60.58 | $59.25 | $60.44 | +0.83% | 14,027,652 |
| Feb 12, 2024 | $59.25 | $60.10 | $57.31 | $59.94 | +0.98% | 17,486,974 |
| Feb 5, 2024 | $59.87 | $60.00 | $58.42 | $59.36 | -1.49% | 13,038,269 |
| Jan 29, 2024 | $61.12 | $61.95 | $59.76 | $60.26 | -1.46% | 14,376,501 |
| Jan 22, 2024 | $60.63 | $61.50 | $60.11 | $61.15 | +1.21% | 16,580,741 |
| Jan 16, 2024 | $60.05 | $60.48 | $58.58 | $60.42 | +0.62% | 8,948,132 |
| Jan 8, 2024 | $64.28 | $65.12 | $59.80 | $60.05 | -6.78% | 16,036,140 |
| Jan 2, 2024 | $64.04 | $64.86 | $63.31 | $64.42 | -0.31% | 14,744,312 |
| Dec 26, 2023 | $64.29 | $65.08 | $64.06 | $64.62 | +0.69% | 9,661,209 |
| Dec 18, 2023 | $62.21 | $64.65 | $61.95 | $64.18 | +2.85% | 13,107,827 |
| Dec 11, 2023 | $59.77 | $63.44 | $59.23 | $62.40 | +4.66% | 23,531,070 |
| Dec 4, 2023 | $60.20 | $61.11 | $58.71 | $59.62 | -1.78% | 19,459,123 |
| Nov 27, 2023 | $61.00 | $61.78 | $60.08 | $60.70 | -1.28% | 12,488,834 |
| Nov 20, 2023 | $61.68 | $62.33 | $60.28 | $61.49 | -0.53% | 8,212,327 |
| Nov 13, 2023 | $59.22 | $61.85 | $59.18 | $61.82 | +4.07% | 8,869,864 |
| Nov 6, 2023 | $59.47 | $59.90 | $58.38 | $59.40 | +0.29% | 10,441,469 |
| Oct 30, 2023 | $55.48 | $59.57 | $55.31 | $59.23 | +7.89% | 18,274,799 |
| Oct 23, 2023 | $57.13 | $58.53 | $54.69 | $54.90 | -4.36% | 24,382,962 |
| Oct 16, 2023 | $59.29 | $60.24 | $57.38 | $57.40 | -2.41% | 14,292,869 |
| Oct 9, 2023 | $57.81 | $60.31 | $57.58 | $58.82 | +0.72% | 11,709,622 |
| Oct 2, 2023 | $60.19 | $60.25 | $56.86 | $58.40 | -3.09% | 27,312,655 |
| Sep 25, 2023 | $60.36 | $61.44 | $59.69 | $60.26 | -0.63% | 12,277,870 |
| Sep 18, 2023 | $62.30 | $62.55 | $60.52 | $60.64 | -2.37% | 10,440,797 |
| Sep 11, 2023 | $59.60 | $62.28 | $59.36 | $62.11 | +5.06% | 11,849,328 |
| Sep 5, 2023 | $61.03 | $61.28 | $58.84 | $59.12 | -3.45% | 10,429,398 |
| Aug 28, 2023 | $59.34 | $61.98 | $59.30 | $61.23 | +3.64% | 9,078,125 |
| Aug 21, 2023 | $62.18 | $62.39 | $57.88 | $59.08 | -4.59% | 18,441,890 |
| Aug 14, 2023 | $63.97 | $64.11 | $61.55 | $61.92 | -3.45% | 8,340,449 |
| Aug 7, 2023 | $64.75 | $65.16 | $63.18 | $64.13 | -0.65% | 7,635,066 |
| Jul 31, 2023 | $65.15 | $66.15 | $63.48 | $64.55 | -0.74% | 9,854,237 |
| Jul 24, 2023 | $65.26 | $65.91 | $64.30 | $65.03 | -0.35% | 10,343,225 |
| Jul 17, 2023 | $63.39 | $65.52 | $63.36 | $65.26 | +2.89% | 10,150,572 |
| Jul 10, 2023 | $60.75 | $63.93 | $60.67 | $63.43 | +4.17% | 7,837,689 |
| Jul 3, 2023 | $62.23 | $62.90 | $60.01 | $60.89 | -1.81% | 16,079,776 |
| Jun 26, 2023 | $59.20 | $62.30 | $59.17 | $62.01 | +4.87% | 11,020,367 |
| Jun 20, 2023 | $61.00 | $61.01 | $58.85 | $59.13 | -3.32% | 10,471,606 |
| Jun 12, 2023 | $59.06 | $61.38 | $58.68 | $61.16 | +3.19% | 8,188,217 |
| Jun 5, 2023 | $58.91 | $59.78 | $57.55 | $59.27 | +0.85% | 12,082,424 |
| May 30, 2023 | $57.76 | $58.82 | $56.29 | $58.77 | +2.21% | 8,115,033 |
| May 22, 2023 | $61.27 | $61.36 | $57.00 | $57.50 | -5.61% | 11,471,712 |
| May 15, 2023 | $60.85 | $61.81 | $60.38 | $60.92 | +0.28% | 9,475,242 |
| May 8, 2023 | $62.86 | $63.17 | $60.33 | $60.75 | -2.41% | 10,993,533 |
| May 1, 2023 | $60.46 | $62.48 | $59.16 | $62.25 | +2.67% | 16,187,769 |
| Apr 24, 2023 | $61.55 | $61.74 | $59.16 | $60.63 | -1.75% | 9,403,358 |
| Apr 17, 2023 | $60.76 | $62.38 | $60.43 | $61.71 | +1.45% | 10,204,521 |
| Apr 10, 2023 | $58.50 | $61.20 | $58.50 | $60.83 | +2.98% | 13,571,545 |
| Apr 3, 2023 | $60.63 | $62.12 | $58.18 | $59.07 | -1.39% | 15,007,969 |
| Mar 27, 2023 | $57.30 | $60.00 | $57.00 | $59.90 | +5.92% | 10,324,506 |
| Mar 20, 2023 | $57.18 | $57.95 | $55.43 | $56.55 | -0.30% | 18,291,319 |
| Mar 13, 2023 | $59.39 | $61.46 | $56.36 | $56.72 | -6.33% | 28,896,635 |
| Mar 6, 2023 | $65.58 | $65.91 | $60.23 | $60.55 | -7.54% | 11,806,143 |
| Feb 27, 2023 | $67.13 | $67.36 | $64.39 | $65.49 | -2.20% | 9,119,218 |
| Feb 21, 2023 | $68.51 | $68.61 | $65.76 | $66.96 | -2.83% | 6,070,483 |
| Feb 13, 2023 | $69.65 | $70.67 | $68.47 | $68.91 | -1.12% | 5,254,073 |
| Feb 6, 2023 | $68.41 | $69.94 | $67.92 | $69.69 | +1.07% | 7,210,317 |
| Jan 30, 2023 | $68.17 | $69.50 | $67.53 | $68.95 | +0.41% | 8,320,395 |
| Jan 23, 2023 | $66.72 | $68.84 | $66.00 | $68.67 | +3.03% | 7,009,511 |
| Jan 17, 2023 | $66.59 | $67.47 | $65.28 | $66.65 | +0.45% | 7,009,617 |
| Jan 9, 2023 | $64.54 | $66.45 | $63.30 | $66.35 | +3.28% | 8,991,300 |
| Jan 3, 2023 | $64.87 | $66.37 | $63.54 | $64.24 | -0.80% | 12,621,732 |
| Dec 27, 2022 | $65.26 | $65.58 | $64.20 | $64.76 | -0.34% | 5,581,882 |
| Dec 19, 2022 | $63.51 | $65.17 | $62.95 | $64.98 | +2.74% | 6,065,443 |
| Dec 12, 2022 | $66.28 | $67.76 | $62.86 | $63.25 | -4.67% | 14,199,997 |
| Dec 5, 2022 | $68.30 | $68.65 | $65.33 | $66.35 | -3.27% | 6,745,641 |
| Nov 28, 2022 | $67.68 | $69.04 | $65.43 | $68.59 | +0.78% | 8,109,072 |
| Nov 21, 2022 | $66.44 | $68.36 | $66.21 | $68.06 | +1.90% | 3,684,221 |
| Nov 14, 2022 | $66.51 | $67.13 | $65.35 | $66.79 | +0.20% | 7,128,010 |
| Nov 7, 2022 | $65.50 | $67.42 | $64.46 | $66.66 | +2.15% | 8,425,504 |
| Oct 31, 2022 | $64.13 | $65.53 | $62.30 | $65.26 | +1.26% | 6,646,593 |
| Oct 24, 2022 | $63.23 | $65.15 | $62.67 | $64.45 | +1.98% | 8,042,247 |
| Oct 17, 2022 | $62.36 | $63.60 | $61.36 | $63.20 | +3.39% | 7,223,631 |
| Oct 10, 2022 | $60.09 | $62.23 | $57.27 | $61.13 | +2.19% | 9,882,860 |
| Oct 3, 2022 | $62.27 | $65.49 | $59.38 | $59.82 | -2.46% | 15,171,639 |
| Sep 26, 2022 | $61.37 | $63.09 | $60.67 | $61.33 | -1.21% | 9,542,616 |
| Sep 19, 2022 | $65.48 | $66.72 | $61.49 | $62.08 | -6.24% | 8,257,841 |
| Sep 12, 2022 | $68.31 | $68.69 | $65.44 | $66.21 | -2.03% | 7,626,071 |
| Sep 6, 2022 | $65.49 | $67.75 | $63.27 | $67.58 | +3.86% | 6,507,378 |
| Aug 29, 2022 | $66.31 | $66.51 | $63.00 | $65.07 | -2.30% | 9,890,813 |
| Aug 22, 2022 | $66.44 | $68.03 | $65.16 | $66.60 | -1.04% | 9,787,939 |
| Aug 15, 2022 | $66.81 | $69.11 | $66.59 | $67.30 | -0.61% | 7,335,608 |
| Aug 8, 2022 | $64.94 | $67.77 | $64.00 | $67.71 | +5.01% | 8,453,442 |
| Aug 1, 2022 | $64.64 | $65.56 | $63.65 | $64.48 | -0.75% | 8,223,479 |
| Jul 25, 2022 | $64.05 | $65.19 | $63.12 | $64.97 | +2.27% | 8,866,826 |
| Jul 18, 2022 | $61.70 | $64.31 | $61.18 | $63.53 | +4.96% | 7,970,538 |
| Jul 11, 2022 | $63.77 | $63.84 | $58.64 | $60.53 | -5.72% | 11,259,540 |
| Jul 5, 2022 | $64.09 | $64.64 | $63.09 | $64.20 | -3.05% | 13,315,276 |
| Jun 27, 2022 | $65.29 | $67.13 | $64.19 | $66.22 | +1.94% | 8,950,612 |
| Jun 21, 2022 | $67.88 | $68.23 | $64.46 | $64.96 | -2.09% | 8,332,195 |
| Jun 13, 2022 | $70.45 | $70.63 | $65.80 | $66.35 | -7.47% | 11,326,655 |
| Jun 6, 2022 | $76.69 | $77.04 | $71.29 | $71.71 | -5.57% | 7,260,930 |
| May 31, 2022 | $75.78 | $77.15 | $75.38 | $75.94 | +0.44% | 7,288,355 |
| May 23, 2022 | $72.98 | $75.81 | $71.09 | $75.61 | +5.35% | 10,579,544 |
| May 16, 2022 | $71.31 | $73.40 | $70.49 | $71.77 | +0.90% | 12,398,238 |
| May 9, 2022 | $71.09 | $72.24 | $69.39 | $71.13 | -1.50% | 22,218,577 |
| May 2, 2022 | $72.46 | $74.12 | $70.89 | $72.21 | -0.04% | 22,790,481 |
| Apr 25, 2022 | $72.71 | $73.43 | $70.45 | $72.24 | -1.47% | 16,660,815 |
| Apr 18, 2022 | $74.38 | $77.45 | $73.12 | $73.32 | -1.58% | 8,726,665 |
| Apr 11, 2022 | $76.54 | $77.48 | $73.70 | $74.50 | -3.20% | 8,494,736 |
| Apr 4, 2022 | $79.69 | $81.47 | $75.92 | $76.96 | -3.19% | 13,606,535 |
| Mar 28, 2022 | $81.27 | $82.38 | $78.81 | $79.50 | -2.70% | 8,582,775 |
| Mar 21, 2022 | $81.15 | $82.64 | $80.17 | $81.71 | +0.98% | 9,582,332 |
| Mar 14, 2022 | $77.61 | $81.30 | $76.35 | $80.92 | +5.15% | 10,691,582 |
| Mar 7, 2022 | $76.35 | $78.18 | $74.21 | $76.96 | -0.63% | 11,628,713 |
| Feb 28, 2022 | $81.20 | $81.71 | $75.93 | $77.45 | -6.04% | 14,636,292 |
| Feb 22, 2022 | $82.71 | $83.77 | $78.14 | $82.43 | -0.95% | 11,533,406 |
| Feb 14, 2022 | $84.13 | $85.39 | $82.93 | $83.22 | -1.61% | 10,578,675 |
| Feb 7, 2022 | $83.29 | $86.02 | $83.03 | $84.58 | +2.16% | 10,694,337 |
| Jan 31, 2022 | $78.38 | $83.77 | $78.01 | $82.79 | +5.53% | 9,972,099 |
| Jan 24, 2022 | $78.01 | $80.45 | $76.31 | $78.45 | -1.56% | 12,263,033 |
| Jan 18, 2022 | $82.63 | $83.08 | $79.33 | $79.69 | -2.39% | 8,623,386 |
| Jan 10, 2022 | $79.13 | $82.38 | $78.20 | $81.64 | +3.07% | 9,525,185 |
| Jan 3, 2022 | $76.93 | $79.55 | $76.93 | $79.21 | +3.30% | 12,068,503 |
| Dec 27, 2021 | $75.28 | $77.20 | $75.16 | $76.68 | +2.06% | 4,847,214 |
| Dec 20, 2021 | $72.39 | $75.25 | $71.89 | $75.13 | +2.90% | 5,529,178 |
| Dec 13, 2021 | $74.66 | $75.68 | $72.91 | $73.01 | -2.59% | 13,010,571 |
| Dec 6, 2021 | $75.16 | $75.62 | $73.97 | $74.95 | +0.70% | 7,277,529 |
| Nov 29, 2021 | $74.55 | $75.53 | $71.68 | $74.43 | +0.65% | 14,621,960 |
| Nov 22, 2021 | $73.72 | $75.73 | $73.20 | $73.95 | +1.82% | 11,634,006 |
| Nov 15, 2021 | $74.60 | $75.13 | $72.31 | $72.63 | -2.43% | 9,557,571 |
| Nov 8, 2021 | $73.68 | $74.49 | $73.13 | $74.44 | +1.31% | 6,864,101 |
| Nov 1, 2021 | $72.96 | $73.97 | $72.60 | $73.48 | +1.34% | 5,512,055 |
| Oct 25, 2021 | $72.24 | $73.31 | $71.81 | $72.51 | +0.58% | 6,019,028 |
| Oct 18, 2021 | $70.21 | $72.41 | $70.02 | $72.09 | +2.53% | 4,845,720 |
| Oct 11, 2021 | $69.54 | $70.35 | $67.85 | $70.31 | +1.60% | 4,835,767 |
| Oct 4, 2021 | $67.58 | $69.30 | $67.13 | $69.20 | +2.37% | 10,349,270 |
| Sep 27, 2021 | $66.17 | $67.85 | $65.83 | $67.60 | +2.78% | 8,074,531 |
| Sep 20, 2021 | $63.49 | $65.84 | $62.82 | $65.77 | +1.73% | 7,350,264 |
| Sep 13, 2021 | $65.22 | $65.71 | $64.17 | $64.65 | -0.31% | 6,693,528 |
| Sep 7, 2021 | $65.79 | $66.39 | $64.84 | $64.85 | -1.49% | 4,136,615 |
| Aug 30, 2021 | $66.19 | $66.38 | $64.76 | $65.83 | -0.36% | 7,219,481 |
| Aug 23, 2021 | $67.78 | $68.55 | $65.45 | $66.07 | -1.64% | 8,778,887 |
| Aug 16, 2021 | $68.44 | $68.66 | $66.21 | $67.17 | -2.37% | 6,584,100 |
| Aug 9, 2021 | $67.56 | $69.32 | $67.24 | $68.80 | +1.93% | 5,096,663 |
| Aug 2, 2021 | $66.84 | $67.63 | $65.91 | $67.50 | +1.58% | 5,521,184 |
| Jul 26, 2021 | $65.77 | $67.69 | $65.29 | $66.45 | +0.97% | 8,949,033 |
| Jul 19, 2021 | $65.41 | $66.19 | $63.68 | $65.81 | -1.23% | 8,453,143 |
| Jul 12, 2021 | $67.66 | $68.41 | $66.58 | $66.63 | -2.10% | 6,168,259 |
| Jul 6, 2021 | $70.67 | $70.72 | $66.61 | $68.06 | -3.58% | 15,315,547 |
| Jun 28, 2021 | $71.18 | $71.18 | $69.83 | $70.59 | -1.00% | 6,898,609 |
| Jun 21, 2021 | $70.55 | $71.39 | $70.14 | $71.30 | +1.84% | 7,238,602 |
| Jun 14, 2021 | $71.76 | $72.01 | $69.78 | $70.01 | -2.47% | 12,467,635 |
| Jun 7, 2021 | $72.95 | $73.08 | $71.53 | $71.78 | -1.44% | 5,465,647 |
| Jun 1, 2021 | $72.70 | $73.21 | $72.35 | $72.83 | +1.01% | 5,307,086 |
| May 24, 2021 | $73.02 | $73.85 | $71.79 | $72.10 | -1.27% | 9,764,029 |
| May 17, 2021 | $72.46 | $73.74 | $71.93 | $73.03 | +0.86% | 7,039,305 |
| May 10, 2021 | $71.43 | $72.65 | $70.19 | $72.41 | +2.07% | 9,751,519 |
| May 3, 2021 | $69.08 | $71.03 | $67.66 | $70.94 | +3.19% | 7,581,651 |
| Apr 26, 2021 | $67.64 | $69.63 | $67.64 | $68.75 | +1.88% | 7,385,601 |
| Apr 19, 2021 | $66.35 | $67.57 | $64.68 | $67.48 | +1.87% | 8,467,372 |
| Apr 12, 2021 | $66.18 | $66.73 | $65.64 | $66.24 | +0.14% | 9,439,058 |
| Apr 5, 2021 | $65.98 | $66.78 | $65.14 | $66.15 | +0.62% | 10,494,752 |
| Mar 29, 2021 | $65.50 | $65.84 | $65.07 | $65.74 | -0.29% | 5,943,594 |
| Mar 22, 2021 | $65.72 | $65.95 | $64.62 | $65.93 | +0.17% | 8,028,327 |
| Mar 15, 2021 | $65.48 | $67.23 | $65.03 | $65.82 | +0.52% | 10,328,933 |
| Mar 8, 2021 | $62.98 | $65.50 | $62.82 | $65.48 | +4.23% | 10,701,586 |
| Mar 1, 2021 | $61.44 | $62.84 | $61.31 | $62.82 | +4.06% | 14,166,949 |
| Feb 22, 2021 | $60.32 | $63.78 | $60.26 | $60.37 | -0.28% | 14,233,962 |
| Feb 16, 2021 | $59.65 | $60.77 | $58.91 | $60.54 | +1.94% | 5,335,978 |
| Feb 8, 2021 | $58.61 | $59.56 | $58.56 | $59.39 | +1.63% | 5,793,844 |
| Feb 1, 2021 | $56.85 | $58.70 | $56.48 | $58.44 | +3.27% | 6,636,437 |
| Jan 25, 2021 | $57.41 | $58.23 | $56.37 | $56.59 | -2.09% | 8,257,046 |
| Jan 19, 2021 | $59.47 | $59.69 | $57.79 | $57.80 | -2.46% | 4,612,474 |
| Jan 11, 2021 | $57.52 | $59.97 | $57.39 | $59.26 | +1.61% | 7,439,192 |
| Jan 4, 2021 | $56.77 | $59.02 | $56.02 | $58.32 | +3.37% | 14,435,732 |
| Dec 28, 2020 | $56.32 | $56.90 | $55.95 | $56.42 | +0.61% | 3,690,066 |
| Dec 21, 2020 | $55.25 | $56.13 | $54.74 | $56.08 | -0.09% | 3,810,457 |
| Dec 14, 2020 | $56.80 | $56.92 | $55.84 | $56.13 | -0.37% | 5,490,753 |
| Dec 7, 2020 | $55.29 | $56.98 | $54.88 | $56.34 | +1.57% | 5,280,446 |
| Nov 30, 2020 | $54.42 | $55.58 | $53.35 | $55.47 | +1.57% | 8,023,509 |
| Nov 23, 2020 | $52.94 | $55.06 | $52.82 | $54.61 | +3.78% | 5,503,562 |
| Nov 16, 2020 | $50.37 | $52.63 | $50.00 | $52.62 | +6.54% | 7,548,848 |
| Nov 9, 2020 | $47.84 | $49.87 | $47.82 | $49.39 | +8.26% | 10,113,511 |
| Nov 2, 2020 | $44.82 | $46.30 | $44.13 | $45.62 | +3.14% | 7,495,776 |
| Oct 26, 2020 | $45.61 | $45.82 | $42.90 | $44.23 | -3.97% | 7,198,383 |
| Oct 19, 2020 | $46.13 | $46.13 | $44.85 | $46.06 | +0.59% | 5,610,491 |
| Oct 12, 2020 | $46.74 | $47.00 | $44.86 | $45.79 | -2.33% | 7,551,413 |
| Oct 5, 2020 | $47.32 | $48.30 | $46.80 | $46.88 | -0.13% | 18,786,852 |
| Sep 28, 2020 | $46.52 | $47.15 | $45.62 | $46.94 | +2.47% | 6,137,497 |
| Sep 21, 2020 | $46.01 | $46.37 | $44.85 | $45.81 | -2.41% | 7,680,763 |
| Sep 14, 2020 | $48.40 | $48.51 | $46.83 | $46.94 | -2.19% | 6,043,989 |
| Sep 8, 2020 | $47.80 | $48.78 | $47.38 | $47.99 | -1.19% | 5,989,132 |
| Aug 31, 2020 | $50.14 | $50.29 | $48.01 | $48.57 | -3.25% | 7,950,653 |
| Aug 24, 2020 | $47.54 | $51.34 | $47.52 | $50.20 | +6.45% | 8,765,005 |
| Aug 17, 2020 | $47.90 | $47.95 | $46.73 | $47.16 | -1.54% | 6,210,397 |
| Aug 10, 2020 | $45.92 | $48.60 | $45.80 | $47.90 | +4.65% | 6,065,567 |
| Aug 3, 2020 | $44.50 | $45.78 | $44.16 | $45.77 | +3.36% | 4,237,156 |
| Jul 27, 2020 | $44.88 | $44.99 | $43.69 | $44.28 | -1.71% | 7,309,286 |
| Jul 20, 2020 | $45.39 | $46.48 | $44.90 | $45.05 | -0.75% | 5,385,155 |
| Jul 13, 2020 | $44.30 | $46.11 | $43.99 | $45.39 | +2.93% | 7,605,008 |
| Jul 6, 2020 | $45.48 | $45.55 | $42.90 | $44.10 | -1.23% | 10,349,745 |
| Jun 29, 2020 | $43.87 | $45.56 | $43.59 | $44.65 | +2.64% | 6,637,616 |
| Jun 22, 2020 | $45.24 | $46.35 | $43.34 | $43.50 | -3.85% | 8,120,899 |
| Jun 15, 2020 | $44.74 | $47.18 | $44.49 | $45.24 | -1.44% | 8,260,612 |
| Jun 8, 2020 | $49.41 | $49.51 | $44.44 | $45.90 | -5.11% | 14,316,472 |
| Jun 1, 2020 | $43.11 | $48.93 | $43.07 | $48.37 | +13.01% | 10,172,515 |
| May 26, 2020 | $41.63 | $45.87 | $41.51 | $42.80 | +7.84% | 13,497,008 |
| May 18, 2020 | $40.36 | $41.73 | $39.06 | $39.69 | +1.90% | 10,441,722 |
| May 11, 2020 | $40.55 | $41.64 | $37.62 | $38.95 | -4.91% | 18,267,499 |
| May 4, 2020 | $40.18 | $41.75 | $39.74 | $40.96 | +0.99% | 9,037,495 |
| Apr 27, 2020 | $39.22 | $43.53 | $38.85 | $40.56 | +4.27% | 12,129,898 |
| Apr 20, 2020 | $39.52 | $40.84 | $38.22 | $38.90 | -4.05% | 11,577,540 |
| Apr 13, 2020 | $43.00 | $43.19 | $38.67 | $40.54 | -5.87% | 12,820,529 |
| Apr 6, 2020 | $40.85 | $44.28 | $40.46 | $43.07 | +9.20% | 13,845,495 |
| Mar 30, 2020 | $40.22 | $42.84 | $39.02 | $39.44 | -2.62% | 16,195,515 |
| Mar 23, 2020 | $36.08 | $44.49 | $33.74 | $40.50 | +9.73% | 21,868,932 |
| Mar 16, 2020 | $37.35 | $41.94 | $35.59 | $36.91 | -14.99% | 13,601,451 |
| Mar 9, 2020 | $43.86 | $45.84 | $36.15 | $43.42 | -10.99% | 23,277,848 |
| Mar 2, 2020 | $51.48 | $52.51 | $48.32 | $48.78 | -5.48% | 17,546,257 |
| Feb 24, 2020 | $56.08 | $56.56 | $50.38 | $51.61 | -9.95% | 10,969,381 |
| Feb 18, 2020 | $56.53 | $57.50 | $56.48 | $57.31 | +0.86% | 3,529,568 |
| Feb 10, 2020 | $56.66 | $57.21 | $56.35 | $56.82 | -0.28% | 7,131,913 |
| Feb 3, 2020 | $55.22 | $57.10 | $54.98 | $56.98 | +3.11% | 4,427,359 |
| Jan 27, 2020 | $55.57 | $56.65 | $55.05 | $55.26 | -2.13% | 5,354,028 |
| Jan 21, 2020 | $56.60 | $56.78 | $56.08 | $56.46 | -0.49% | 4,614,231 |
| Jan 13, 2020 | $55.94 | $56.95 | $55.62 | $56.74 | +1.54% | 7,072,678 |
| Jan 6, 2020 | $56.24 | $56.96 | $55.78 | $55.88 | -1.08% | 4,611,538 |
| Dec 30, 2019 | $56.31 | $56.57 | $55.86 | $56.49 | +0.75% | 3,286,848 |
| Dec 23, 2019 | $56.13 | $56.32 | $55.54 | $56.07 | -0.12% | 2,273,133 |
| Dec 16, 2019 | $57.05 | $57.05 | $55.85 | $56.14 | -0.34% | 5,201,143 |
| Dec 9, 2019 | $55.37 | $56.36 | $54.73 | $56.33 | +1.77% | 6,462,719 |
| Dec 2, 2019 | $57.70 | $57.79 | $55.27 | $55.35 | -4.24% | 7,974,124 |
| Nov 25, 2019 | $58.00 | $58.40 | $57.42 | $57.80 | -0.28% | 3,584,180 |
| Nov 18, 2019 | $57.95 | $58.32 | $57.48 | $57.96 | -0.07% | 5,213,778 |
| Nov 11, 2019 | $57.70 | $58.22 | $57.42 | $58.00 | +0.19% | 3,970,134 |
| Nov 4, 2019 | $57.56 | $58.20 | $57.53 | $57.89 | +0.94% | 6,851,309 |
| Oct 28, 2019 | $57.64 | $57.79 | $56.75 | $57.35 | -0.35% | 4,625,048 |
| Oct 21, 2019 | $56.52 | $57.66 | $56.52 | $57.55 | +1.95% | 3,657,008 |
| Oct 14, 2019 | $55.82 | $56.76 | $55.66 | $56.45 | +1.02% | 3,866,093 |
| Oct 7, 2019 | $55.44 | $56.18 | $54.26 | $55.88 | +0.70% | 5,728,925 |
| Sep 30, 2019 | $57.98 | $58.51 | $54.09 | $55.49 | -4.15% | 13,836,541 |
| Sep 23, 2019 | $57.41 | $58.05 | $56.82 | $57.89 | +0.36% | 4,824,141 |
| Sep 16, 2019 | $56.52 | $58.00 | $56.37 | $57.68 | +1.73% | 5,733,728 |
| Sep 9, 2019 | $55.70 | $56.85 | $55.38 | $56.70 | +2.55% | 8,709,687 |
| Sep 3, 2019 | $53.82 | $55.48 | $53.44 | $55.29 | +2.03% | 4,336,320 |
| Aug 26, 2019 | $54.00 | $54.52 | $53.55 | $54.19 | +0.65% | 6,243,371 |
| Aug 19, 2019 | $55.21 | $55.21 | $53.67 | $53.84 | -1.45% | 5,246,390 |
| Aug 12, 2019 | $56.10 | $56.64 | $53.55 | $54.63 | -3.31% | 7,898,866 |
| Aug 5, 2019 | $56.47 | $56.87 | $55.26 | $56.50 | -0.84% | 6,816,690 |
| Jul 29, 2019 | $58.67 | $59.18 | $56.50 | $56.98 | -2.88% | 5,426,353 |
| Jul 22, 2019 | $58.55 | $59.10 | $58.50 | $58.67 | -0.20% | 4,007,141 |
| Jul 15, 2019 | $58.73 | $59.31 | $58.49 | $58.79 | +0.12% | 4,550,876 |
| Jul 8, 2019 | $59.40 | $59.40 | $58.21 | $58.72 | -1.16% | 6,121,837 |
| Jul 1, 2019 | $58.84 | $59.55 | $58.47 | $59.41 | +1.80% | 6,160,256 |
| Jun 24, 2019 | $57.95 | $58.68 | $57.79 | $58.36 | +0.74% | 3,740,138 |
| Jun 17, 2019 | $56.61 | $58.66 | $56.48 | $57.93 | +2.35% | 4,033,724 |
| Jun 10, 2019 | $57.03 | $57.46 | $56.02 | $56.60 | -0.18% | 5,107,290 |
| Jun 3, 2019 | $54.65 | $57.07 | $54.43 | $56.70 | +3.75% | 4,494,357 |
| May 28, 2019 | $56.75 | $56.98 | $54.56 | $54.65 | -3.51% | 4,406,088 |
| May 20, 2019 | $55.14 | $56.81 | $54.74 | $56.64 | +2.52% | 7,372,742 |
| May 13, 2019 | $54.70 | $55.43 | $54.48 | $55.25 | -0.23% | 5,167,861 |
| May 6, 2019 | $56.09 | $56.90 | $54.79 | $55.38 | -2.79% | 4,885,757 |
| Apr 29, 2019 | $56.12 | $57.12 | $56.06 | $56.97 | +1.61% | 3,762,390 |
| Apr 22, 2019 | $56.44 | $56.77 | $55.17 | $56.07 | -0.87% | 6,057,432 |
| Apr 15, 2019 | $55.88 | $57.00 | $55.81 | $56.56 | +1.27% | 3,434,636 |
| Apr 8, 2019 | $56.13 | $56.34 | $55.05 | $55.85 | -0.23% | 5,604,603 |
| Apr 1, 2019 | $54.75 | $56.19 | $54.56 | $55.98 | +3.04% | 5,228,626 |
| Mar 25, 2019 | $54.97 | $55.62 | $54.09 | $54.33 | -1.42% | 6,719,737 |
| Mar 18, 2019 | $56.63 | $57.60 | $54.97 | $55.11 | -2.62% | 7,030,771 |
| Mar 11, 2019 | $55.79 | $56.66 | $55.75 | $56.59 | +1.36% | 4,196,185 |
| Mar 4, 2019 | $56.69 | $56.94 | $55.13 | $55.83 | -1.19% | 6,388,472 |
| Feb 25, 2019 | $58.10 | $58.87 | $56.44 | $56.50 | -2.60% | 8,477,990 |
| Feb 19, 2019 | $56.75 | $58.16 | $56.60 | $58.01 | +1.93% | 3,836,841 |
| Feb 11, 2019 | $56.30 | $57.11 | $55.59 | $56.91 | +1.12% | 5,175,614 |
| Feb 4, 2019 | $56.39 | $56.87 | $55.69 | $56.28 | -0.18% | 5,418,142 |
| Jan 28, 2019 | $54.55 | $56.93 | $54.51 | $56.38 | +2.40% | 7,796,340 |
| Jan 22, 2019 | $54.24 | $55.14 | $53.76 | $55.06 | +1.01% | 5,840,879 |
| Jan 14, 2019 | $51.72 | $54.68 | $51.63 | $54.51 | +5.11% | 7,694,503 |
| Jan 7, 2019 | $51.18 | $52.05 | $50.57 | $51.86 | +2.17% | 7,659,496 |
| Dec 31, 2018 | $49.87 | $50.88 | $49.00 | $50.76 | +2.50% | 5,925,153 |
| Dec 24, 2018 | $48.43 | $50.00 | $47.73 | $49.52 | +1.56% | 6,556,172 |
| Dec 17, 2018 | $51.81 | $52.54 | $48.74 | $48.76 | -6.23% | 12,254,349 |
| Dec 10, 2018 | $52.35 | $52.72 | $51.73 | $52.00 | -0.93% | 8,232,584 |
| Dec 3, 2018 | $56.32 | $56.46 | $51.96 | $52.49 | -5.08% | 7,727,242 |
| Nov 26, 2018 | $54.30 | $55.88 | $53.80 | $55.30 | +3.00% | 6,862,278 |
| Nov 19, 2018 | $55.02 | $55.09 | $52.83 | $53.69 | -2.70% | 5,267,148 |
| Nov 12, 2018 | $55.50 | $55.65 | $54.55 | $55.18 | -0.50% | 5,781,447 |
| Nov 5, 2018 | $55.71 | $56.26 | $55.25 | $55.46 | -0.31% | 6,010,771 |
| Oct 29, 2018 | $55.59 | $56.13 | $54.66 | $55.63 | +0.80% | 7,445,135 |
| Oct 22, 2018 | $56.51 | $56.64 | $54.37 | $55.19 | -2.15% | 8,542,747 |
| Oct 15, 2018 | $57.25 | $57.87 | $56.40 | $56.40 | -1.04% | 6,692,019 |
| Oct 8, 2018 | $59.41 | $59.44 | $56.37 | $56.99 | -4.17% | 8,862,978 |
| Oct 1, 2018 | $61.65 | $61.79 | $59.27 | $59.47 | -2.19% | 7,214,787 |
| Sep 24, 2018 | $61.79 | $61.90 | $60.67 | $60.80 | -1.33% | 7,367,211 |
| Sep 17, 2018 | $60.52 | $62.00 | $60.49 | $61.62 | +1.78% | 6,339,923 |
| Sep 10, 2018 | $60.52 | $60.72 | $60.13 | $60.54 | +0.22% | 5,527,786 |
| Sep 4, 2018 | $59.62 | $60.59 | $59.19 | $60.41 | -0.15% | 5,610,742 |
| Aug 27, 2018 | $60.38 | $61.47 | $60.33 | $60.50 | +0.41% | 6,161,996 |
| Aug 20, 2018 | $60.37 | $60.77 | $60.05 | $60.25 | -0.08% | 5,769,579 |
| Aug 13, 2018 | $58.88 | $60.41 | $58.87 | $60.30 | +2.26% | 7,436,287 |
| Aug 6, 2018 | $59.16 | $59.67 | $58.53 | $58.97 | -0.46% | 4,706,592 |
| Jul 30, 2018 | $59.01 | $59.67 | $58.65 | $59.24 | +0.78% | 4,544,904 |
| Jul 23, 2018 | $57.91 | $59.04 | $57.67 | $58.78 | +1.50% | 6,427,366 |
| Jul 16, 2018 | $57.77 | $58.04 | $57.34 | $57.91 | +0.38% | 5,305,671 |
| Jul 9, 2018 | $57.80 | $58.18 | $57.44 | $57.69 | -0.48% | 4,249,134 |
| Jul 2, 2018 | $57.52 | $58.20 | $57.02 | $57.97 | +0.19% | 2,751,253 |
| Jun 25, 2018 | $57.86 | $57.98 | $56.80 | $57.86 | -0.21% | 5,277,276 |
| Jun 18, 2018 | $57.36 | $58.14 | $56.91 | $57.98 | +1.03% | 5,540,864 |
| Jun 11, 2018 | $57.90 | $58.75 | $57.36 | $57.39 | -1.32% | 5,309,043 |
| Jun 4, 2018 | $58.17 | $58.59 | $57.75 | $58.16 | +0.41% | 4,376,517 |
| May 29, 2018 | $58.47 | $58.94 | $57.67 | $57.92 | -1.76% | 6,237,572 |
| May 21, 2018 | $58.88 | $59.73 | $58.47 | $58.96 | +0.49% | 5,571,067 |
| May 14, 2018 | $58.61 | $75.46 | $58.07 | $58.67 | +0.50% | 4,219,695 |
| May 7, 2018 | $56.82 | $58.60 | $56.42 | $58.38 | +2.98% | 5,528,601 |
| Apr 30, 2018 | $56.23 | $57.02 | $55.75 | $56.69 | +0.96% | 6,289,617 |
| Apr 23, 2018 | $55.06 | $56.32 | $54.86 | $56.15 | +2.02% | 4,846,326 |
| Apr 16, 2018 | $55.79 | $56.11 | $54.66 | $55.04 | -0.72% | 6,592,696 |
| Apr 9, 2018 | $55.65 | $56.60 | $55.36 | $55.44 | -0.77% | 5,457,774 |
| Apr 2, 2018 | $56.85 | $56.91 | $55.03 | $55.87 | -1.72% | 8,304,691 |
| Mar 26, 2018 | $57.31 | $57.46 | $55.90 | $56.85 | 0.00% | 7,043,130 |
| Mar 19, 2018 | $58.12 | $59.44 | $56.80 | $56.85 | -2.03% | 7,002,391 |
| Mar 12, 2018 | $59.24 | $59.27 | $58.02 | $58.03 | -1.98% | 5,559,200 |
| Mar 5, 2018 | $57.16 | $59.28 | $57.04 | $59.20 | +2.26% | 7,678,252 |
| Feb 26, 2018 | $58.49 | $59.36 | $57.25 | $57.89 | -0.92% | 9,882,811 |
| Feb 20, 2018 | $57.53 | $58.43 | $57.16 | $58.43 | +1.07% | 5,230,421 |
| Feb 12, 2018 | $56.60 | $58.40 | $56.08 | $57.81 | +2.83% | 6,189,480 |
| Feb 5, 2018 | $58.92 | $59.06 | $55.15 | $56.22 | -5.51% | 9,917,720 |
| Jan 29, 2018 | $60.00 | $61.06 | $59.49 | $59.50 | -1.03% | 6,696,374 |
| Jan 22, 2018 | $59.50 | $60.45 | $59.41 | $60.12 | +1.47% | 6,166,597 |
| Jan 16, 2018 | $59.21 | $59.80 | $58.68 | $59.25 | +0.66% | 4,321,064 |
| Jan 8, 2018 | $60.27 | $60.54 | $58.63 | $58.86 | -2.47% | 5,268,894 |
| Jan 2, 2018 | $58.82 | $60.51 | $58.52 | $60.35 | +3.02% | 4,524,637 |
| Dec 26, 2017 | $57.33 | $58.67 | $56.99 | $58.58 | +2.11% | 3,839,355 |
| Dec 18, 2017 | $56.08 | $57.41 | $55.92 | $57.37 | +2.83% | 4,162,131 |
| Dec 11, 2017 | $56.63 | $56.78 | $55.73 | $55.79 | -1.48% | 4,569,499 |
| Dec 4, 2017 | $58.19 | $58.29 | $56.05 | $56.63 | -2.01% | 5,313,002 |
| Nov 27, 2017 | $58.48 | $58.48 | $56.34 | $57.79 | -1.01% | 7,246,638 |
| Nov 20, 2017 | $57.47 | $58.76 | $57.40 | $58.38 | +1.30% | 3,131,923 |
| Nov 13, 2017 | $56.95 | $57.74 | $56.74 | $57.63 | +0.52% | 3,396,631 |
| Nov 6, 2017 | $57.38 | $57.71 | $57.06 | $57.33 | -0.16% | 3,100,706 |
| Oct 30, 2017 | $56.66 | $57.62 | $56.50 | $57.42 | +1.20% | 4,767,824 |
| Oct 23, 2017 | $56.79 | $56.93 | $55.99 | $56.74 | -0.14% | 5,228,969 |
| Oct 16, 2017 | $56.79 | $57.79 | $56.68 | $56.82 | -0.16% | 7,215,892 |
| Oct 9, 2017 | $56.15 | $57.20 | $55.92 | $56.91 | +1.34% | 5,187,609 |
| Oct 2, 2017 | $56.30 | $57.59 | $55.91 | $56.16 | -0.20% | 6,610,552 |
| Sep 25, 2017 | $56.11 | $56.85 | $55.81 | $56.27 | +0.37% | 6,252,581 |
| Sep 18, 2017 | $55.37 | $56.35 | $54.74 | $56.06 | +1.26% | 6,596,476 |
| Sep 11, 2017 | $54.83 | $55.40 | $54.42 | $55.36 | +1.63% | 7,447,912 |
| Sep 5, 2017 | $54.31 | $54.90 | $53.76 | $54.47 | -0.06% | 6,969,561 |
| Aug 28, 2017 | $52.04 | $54.54 | $51.10 | $54.50 | +4.93% | 9,377,038 |
| Aug 21, 2017 | $50.74 | $52.09 | $50.64 | $51.94 | +2.55% | 6,438,053 |
| Aug 14, 2017 | $50.25 | $50.79 | $50.14 | $50.65 | +1.08% | 5,046,139 |
| Aug 7, 2017 | $50.79 | $51.00 | $49.91 | $50.11 | -1.28% | 5,054,090 |
| Jul 31, 2017 | $51.53 | $51.73 | $50.69 | $50.76 | -1.48% | 5,152,522 |
| Jul 24, 2017 | $52.24 | $52.41 | $50.94 | $51.52 | -1.13% | 6,590,434 |
| Jul 17, 2017 | $51.48 | $52.23 | $51.02 | $52.11 | +1.09% | 5,924,918 |
| Jul 10, 2017 | $50.50 | $51.67 | $50.18 | $51.55 | +2.02% | 5,379,258 |
| Jul 3, 2017 | $50.63 | $51.15 | $49.97 | $50.53 | +0.30% | 5,559,098 |
| Jun 26, 2017 | $49.54 | $50.70 | $49.10 | $50.38 | +2.36% | 7,617,130 |
| Jun 19, 2017 | $49.40 | $49.82 | $48.60 | $49.22 | -0.36% | 7,495,818 |
| Jun 12, 2017 | $48.83 | $49.47 | $48.32 | $49.40 | +1.25% | 7,377,985 |
| Jun 5, 2017 | $48.00 | $48.99 | $47.45 | $48.79 | +1.52% | 5,824,030 |
| May 30, 2017 | $47.74 | $48.16 | $47.29 | $48.06 | +0.69% | 5,898,961 |
| May 22, 2017 | $46.77 | $48.24 | $46.58 | $47.73 | +2.25% | 6,966,775 |
| May 15, 2017 | $46.38 | $47.03 | $45.18 | $46.68 | +1.43% | 8,777,911 |
| May 8, 2017 | $47.07 | $47.13 | $45.77 | $46.02 | -1.98% | 7,635,750 |
| May 1, 2017 | $47.23 | $47.32 | $45.79 | $46.95 | -0.30% | 11,256,129 |
| Apr 24, 2017 | $49.27 | $49.53 | $46.76 | $47.09 | -3.09% | 11,774,106 |
| Apr 17, 2017 | $48.82 | $49.74 | $48.57 | $48.59 | -0.16% | 11,407,745 |
| Apr 10, 2017 | $49.50 | $49.96 | $48.59 | $48.67 | -1.44% | 6,647,060 |
| Apr 3, 2017 | $50.15 | $50.49 | $49.30 | $49.38 | -1.42% | 9,304,374 |
| Mar 27, 2017 | $48.31 | $50.36 | $48.07 | $50.09 | +2.90% | 9,659,135 |
| Mar 20, 2017 | $49.48 | $49.71 | $47.95 | $48.68 | -1.66% | 9,044,288 |
| Mar 13, 2017 | $49.19 | $50.16 | $49.05 | $49.50 | +0.98% | 10,867,677 |
| Mar 6, 2017 | $51.92 | $52.61 | $48.91 | $49.02 | -5.91% | 15,477,854 |
| Feb 27, 2017 | $53.00 | $53.55 | $51.22 | $52.10 | -1.40% | 12,364,595 |
| Feb 21, 2017 | $52.96 | $54.44 | $52.71 | $52.84 | -0.36% | 9,220,300 |
| Feb 13, 2017 | $52.36 | $53.18 | $52.25 | $53.03 | +1.65% | 6,561,684 |
| Feb 6, 2017 | $51.58 | $52.30 | $50.92 | $52.17 | +0.66% | 5,958,945 |
| Jan 30, 2017 | $51.67 | $52.18 | $51.38 | $51.83 | -0.13% | 6,681,826 |
| Jan 23, 2017 | $50.59 | $52.32 | $50.31 | $51.90 | +2.55% | 5,932,537 |
| Jan 17, 2017 | $51.21 | $51.27 | $49.94 | $50.61 | -1.06% | 5,281,280 |
| Jan 9, 2017 | $50.64 | $51.45 | $50.37 | $51.15 | +0.55% | 5,935,539 |
| Jan 3, 2017 | $49.57 | $51.45 | $49.57 | $50.87 | +3.10% | 6,527,656 |
| Dec 27, 2016 | $49.56 | $49.74 | $49.19 | $49.34 | -0.44% | 3,072,329 |
| Dec 19, 2016 | $49.76 | $50.23 | $49.49 | $49.56 | -0.52% | 5,139,561 |
| Dec 12, 2016 | $49.98 | $50.53 | $49.12 | $49.82 | -0.16% | 7,118,366 |
| Dec 5, 2016 | $47.91 | $49.99 | $47.78 | $49.90 | +4.68% | 6,493,974 |
| Nov 28, 2016 | $47.81 | $48.04 | $46.83 | $47.67 | -0.04% | 7,457,796 |
| Nov 21, 2016 | $47.49 | $47.70 | $47.08 | $47.69 | +1.79% | 3,573,850 |
| Nov 14, 2016 | $45.74 | $47.03 | $45.63 | $46.85 | – | 6,881,101 |
Seasonality
TD 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 | 4.2% | 0.2% | -3.5% | 2.5% | 1.5% | 2.0% | 2.0% | 0.6% | 1.1% | -0.3% | 4.4% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.8% | 4.1% | -4.2% | 16.3% | 5.5% | 6.9% | -0.6% | 0.8% | -2.8% | 6.7% | ||
| 2025 | 8.6% | 5.0% | 0.1% | 7.8% | 8.3% | 6.4% | 0.3% | 3.1% | 6.4% | 2.7% | 2.2% | 12.2% |
| 2024 | -4.9% | -1.2% | 0.6% | -0.5% | -5.7% | -1.7% | 8.9% | 1.5% | 5.6% | -11.6% | 2.3% | -5.8% |
| 2023 | 8.1% | -3.9% | -10.0% | 2.4% | -6.6% | 9.6% | 7.6% | -7.5% | -1.2% | -6.2% | 9.2% | 6.0% |
| 2022 | 5.3% | 0.8% | -1.6% | -8.2% | 5.6% | -14.0% | 0.1% | -1.0% | -4.7% | 5.4% | 4.3% | -3.0% |
| 2021 | 1.4% | 6.7% | 8.0% | 6.4% | 4.9% | -2.8% | -4.3% | -2.3% | 1.9% | 10.6% | -0.6% | 6.4% |
| 2020 | -0.6% | -6.6% | -17.9% | -0.1% | 2.5% | 4.2% | 0.6% | 12.6% | -7.3% | -3.1% | 21.5% | 5.0% |
| 2019 | 14.4% | 1.9% | -5.3% | 5.9% | -4.1% | 6.8% | 1.1% | -7.3% | 7.5% | -1.0% | 1.3% | -2.9% |
| 2018 | 4.6% | -4.7% | -1.9% | -0.3% | 4.0% | -0.9% | 3.2% | 2.2% | 0.5% | -8.0% | -0.3% | -10.1% |
| 2017 | 5.8% | -0.3% | -2.9% | -5.1% | 1.3% | 5.6% | 3.2% | 4.0% | 5.0% | 1.9% | 0.2% | 2.9% |