TransDigm Group INC (TDG) stock
TDGNYSEAircraft Parts & Auxiliary Equipment, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3020% below fair value
$1146.81−29.10 (-2.47%)
Close on Oct 30, 2026Market cap $63.39BP/E 32.1Yield –
Price history
TransDigm share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,146.81
-2.47% on the day
52-week range
$1,071.25 – $1,463.03
-21.6% from the high
Change over 52 weeks
-12.2%
From $1,306.14 on Oct 30, 2025
Average volume
386,610
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,111.00 | $1,185.60 | $1,106.78 | $1,146.81 | +3.80% | 1,690,123 |
| Oct 19, 2026 | $1,135.00 | $1,154.85 | $1,082.59 | $1,104.84 | -3.03% | 1,904,891 |
| Oct 12, 2026 | $1,107.25 | $1,158.04 | $1,091.16 | $1,139.34 | +2.83% | 1,661,720 |
| Oct 5, 2026 | $1,087.00 | $1,110.77 | $1,078.00 | $1,107.99 | +1.62% | 1,708,053 |
| Sep 28, 2026 | $1,105.35 | $1,118.72 | $1,077.83 | $1,090.38 | -2.31% | 1,852,882 |
| Sep 21, 2026 | $1,091.30 | $1,127.68 | $1,085.06 | $1,116.20 | +2.78% | 1,827,651 |
| Sep 14, 2026 | $1,124.00 | $1,131.31 | $1,071.25 | $1,086.05 | -4.76% | 2,733,793 |
| Sep 8, 2026 | $1,160.40 | $1,163.57 | $1,119.62 | $1,140.32 | -1.87% | 1,406,725 |
| Aug 31, 2026 | $1,180.00 | $1,185.47 | $1,144.44 | $1,162.05 | -2.02% | 1,585,847 |
| Aug 24, 2026 | $1,199.88 | $1,225.97 | $1,179.00 | $1,185.97 | -1.20% | 1,716,905 |
| Aug 17, 2026 | $1,257.00 | $1,257.10 | $1,179.95 | $1,200.35 | -4.50% | 1,722,499 |
| Aug 10, 2026 | $1,230.00 | $1,265.76 | $1,212.17 | $1,256.90 | +2.58% | 2,040,556 |
| Aug 3, 2026 | $1,280.27 | $1,359.27 | $1,220.42 | $1,225.25 | -2.32% | 3,576,464 |
| Jul 27, 2026 | $1,250.99 | $1,317.66 | $1,236.88 | $1,254.38 | +1.43% | 1,635,229 |
| Jul 20, 2026 | $1,221.62 | $1,255.71 | $1,192.08 | $1,236.71 | +1.83% | 1,713,552 |
| Jul 13, 2026 | $1,277.66 | $1,280.82 | $1,195.00 | $1,214.43 | -5.96% | 1,818,703 |
| Jul 6, 2026 | $1,359.99 | $1,359.99 | $1,280.50 | $1,291.35 | -4.24% | 1,338,604 |
| Jun 29, 2026 | $1,318.74 | $1,350.74 | $1,304.74 | $1,348.49 | +1.81% | 1,682,901 |
| Jun 22, 2026 | $1,319.99 | $1,361.77 | $1,280.70 | $1,324.56 | -0.28% | 2,334,292 |
| Jun 15, 2026 | $1,273.38 | $1,337.34 | $1,265.95 | $1,328.31 | +5.75% | 1,997,047 |
| Jun 8, 2026 | $1,238.61 | $1,265.43 | $1,203.35 | $1,256.05 | +1.40% | 1,494,304 |
| Jun 1, 2026 | $1,243.88 | $1,255.24 | $1,201.86 | $1,238.74 | -1.56% | 1,852,750 |
| May 26, 2026 | $1,226.29 | $1,285.00 | $1,211.29 | $1,258.32 | +3.69% | 1,653,823 |
| May 18, 2026 | $1,148.18 | $1,221.20 | $1,145.01 | $1,213.51 | +5.62% | 2,307,853 |
| May 11, 2026 | $1,218.74 | $1,226.55 | $1,143.40 | $1,148.97 | -5.44% | 1,856,405 |
| May 4, 2026 | $1,156.83 | $1,262.26 | $1,149.22 | $1,215.08 | +5.25% | 2,213,242 |
| Apr 27, 2026 | $1,146.40 | $1,173.00 | $1,128.21 | $1,154.45 | +0.55% | 1,598,433 |
| Apr 20, 2026 | $1,265.27 | $1,274.76 | $1,136.26 | $1,148.18 | -9.30% | 2,578,108 |
| Apr 13, 2026 | $1,207.20 | $1,303.06 | $1,201.03 | $1,265.88 | +4.86% | 1,895,526 |
| Apr 6, 2026 | $1,168.00 | $1,234.13 | $1,158.50 | $1,207.18 | +3.44% | 1,227,720 |
| Mar 30, 2026 | $1,148.09 | $1,183.96 | $1,123.61 | $1,167.00 | +2.37% | 2,120,845 |
| Mar 23, 2026 | $1,192.07 | $1,211.74 | $1,137.06 | $1,140.03 | -3.17% | 1,969,753 |
| Mar 16, 2026 | $1,222.77 | $1,264.39 | $1,169.36 | $1,177.39 | -3.07% | 2,417,067 |
| Mar 9, 2026 | $1,287.81 | $1,287.81 | $1,208.49 | $1,214.66 | -6.17% | 1,922,270 |
| Mar 2, 2026 | $1,310.28 | $1,334.23 | $1,279.67 | $1,294.53 | -0.63% | 1,424,454 |
| Feb 23, 2026 | $1,331.33 | $1,334.70 | $1,263.23 | $1,302.79 | -2.70% | 1,808,489 |
| Feb 17, 2026 | $1,298.83 | $1,350.03 | $1,278.81 | $1,338.98 | +4.07% | 1,178,536 |
| Feb 9, 2026 | $1,279.37 | $1,339.83 | $1,276.11 | $1,286.67 | +0.09% | 1,921,240 |
| Feb 2, 2026 | $1,430.10 | $1,440.87 | $1,245.80 | $1,285.53 | -9.95% | 3,609,207 |
| Jan 26, 2026 | $1,413.22 | $1,448.92 | $1,401.08 | $1,427.54 | +0.59% | 1,552,126 |
| Jan 20, 2026 | $1,444.60 | $1,459.99 | $1,393.35 | $1,419.19 | -2.12% | 1,390,628 |
| Jan 12, 2026 | $1,391.49 | $1,463.03 | $1,374.48 | $1,450.00 | +4.16% | 1,479,688 |
| Jan 5, 2026 | $1,358.29 | $1,414.52 | $1,355.59 | $1,392.09 | +2.47% | 2,065,545 |
| Dec 29, 2025 | $1,310.00 | $1,359.98 | $1,304.39 | $1,358.55 | +3.77% | 900,053 |
| Dec 22, 2025 | $1,280.00 | $1,319.89 | $1,276.54 | $1,309.24 | +2.54% | 748,488 |
| Dec 15, 2025 | $1,306.58 | $1,312.34 | $1,237.09 | $1,276.83 | -1.38% | 2,775,847 |
| Dec 8, 2025 | $1,344.54 | $1,356.94 | $1,276.99 | $1,294.65 | -3.88% | 1,644,077 |
| Dec 1, 2025 | $1,351.06 | $1,367.65 | $1,332.13 | $1,346.86 | -0.98% | 976,219 |
| Nov 24, 2025 | $1,341.36 | $1,362.87 | $1,331.79 | $1,360.17 | +0.96% | 1,117,325 |
| Nov 17, 2025 | $1,347.29 | $1,365.69 | $1,317.03 | $1,347.22 | +0.49% | 1,620,739 |
| Nov 10, 2025 | $1,281.50 | $1,359.15 | $1,270.00 | $1,340.60 | +4.35% | 2,083,334 |
| Nov 3, 2025 | $1,308.83 | $1,310.80 | $1,251.21 | $1,284.76 | -1.82% | 1,294,237 |
| Oct 27, 2025 | $1,354.76 | $1,365.79 | $1,300.54 | $1,308.51 | -3.74% | 1,219,354 |
| Oct 20, 2025 | $1,270.00 | $1,361.51 | $1,269.53 | $1,359.30 | +7.38% | 1,385,452 |
| Oct 13, 2025 | $1,282.10 | $1,322.27 | $1,235.69 | $1,265.88 | -0.95% | 1,977,908 |
| Oct 6, 2025 | $1,290.15 | $1,303.66 | $1,270.00 | $1,277.99 | -0.84% | 1,025,895 |
| Sep 29, 2025 | $1,299.00 | $1,333.02 | $1,276.69 | $1,288.83 | -0.53% | 1,405,394 |
| Sep 22, 2025 | $1,276.11 | $1,320.00 | $1,268.89 | $1,295.72 | +1.03% | 1,227,057 |
| Sep 15, 2025 | $1,275.57 | $1,304.32 | $1,265.49 | $1,282.46 | +0.87% | 1,623,205 |
| Sep 8, 2025 | $1,251.99 | $1,324.88 | $1,243.55 | $1,271.45 | +0.03% | 2,597,455 |
| Sep 2, 2025 | $1,304.79 | $1,317.12 | $1,260.39 | $1,271.04 | -9.14% | 1,706,296 |
| Aug 25, 2025 | $1,409.00 | $1,427.40 | $1,386.67 | $1,398.88 | -0.68% | 1,438,381 |
| Aug 18, 2025 | $1,387.90 | $1,418.00 | $1,382.46 | $1,408.46 | +1.48% | 1,840,042 |
| Aug 11, 2025 | $1,396.87 | $1,438.00 | $1,383.68 | $1,387.88 | -0.14% | 1,789,593 |
| Aug 4, 2025 | $1,589.60 | $1,616.89 | $1,369.83 | $1,389.77 | -12.32% | 3,651,331 |
| Jul 28, 2025 | $1,617.45 | $1,623.83 | $1,554.44 | $1,585.00 | -1.40% | 970,136 |
| Jul 21, 2025 | $1,593.53 | $1,615.35 | $1,552.81 | $1,607.45 | +0.64% | 979,358 |
| Jul 14, 2025 | $1,544.01 | $1,607.31 | $1,540.00 | $1,597.30 | +3.52% | 1,350,594 |
| Jul 7, 2025 | $1,525.28 | $1,553.85 | $1,509.11 | $1,543.04 | +1.32% | 1,136,071 |
| Jun 30, 2025 | $1,510.00 | $1,528.45 | $1,481.02 | $1,522.98 | +1.59% | 828,401 |
| Jun 23, 2025 | $1,448.86 | $1,503.15 | $1,435.90 | $1,499.17 | +3.93% | 1,436,111 |
| Jun 16, 2025 | $1,444.51 | $1,453.81 | $1,409.40 | $1,442.44 | +0.20% | 1,203,586 |
| Jun 9, 2025 | $1,467.22 | $1,470.00 | $1,375.00 | $1,439.61 | -1.79% | 1,498,943 |
| Jun 2, 2025 | $1,462.36 | $1,467.92 | $1,438.32 | $1,465.89 | -0.17% | 994,697 |
| May 27, 2025 | $1,446.30 | $1,472.39 | $1,438.16 | $1,468.43 | +2.58% | 1,076,683 |
| May 19, 2025 | $1,418.17 | $1,450.00 | $1,389.95 | $1,431.50 | +0.59% | 1,249,770 |
| May 12, 2025 | $1,389.58 | $1,447.17 | $1,355.74 | $1,423.17 | +3.62% | 1,622,650 |
| May 5, 2025 | $1,450.00 | $1,488.54 | $1,359.67 | $1,373.49 | -5.29% | 2,043,613 |
| Apr 28, 2025 | $1,386.51 | $1,468.00 | $1,380.23 | $1,450.28 | +5.24% | 1,158,772 |
| Apr 21, 2025 | $1,331.41 | $1,384.06 | $1,277.71 | $1,378.13 | +3.03% | 1,425,695 |
| Apr 14, 2025 | $1,325.80 | $1,369.40 | $1,317.25 | $1,337.66 | +1.87% | 1,461,826 |
| Apr 7, 2025 | $1,207.42 | $1,329.29 | $1,183.60 | $1,313.09 | +6.08% | 2,118,007 |
| Mar 31, 2025 | $1,377.46 | $1,415.45 | $1,237.85 | $1,237.85 | -10.12% | 1,789,663 |
| Mar 24, 2025 | $1,348.10 | $1,407.36 | $1,338.01 | $1,377.20 | +2.31% | 1,057,068 |
| Mar 17, 2025 | $1,350.00 | $1,375.00 | $1,327.92 | $1,346.12 | -0.03% | 1,359,173 |
| Mar 10, 2025 | $1,324.97 | $1,353.57 | $1,304.79 | $1,346.50 | +0.37% | 1,331,867 |
| Mar 3, 2025 | $1,370.00 | $1,382.11 | $1,306.15 | $1,341.59 | -1.87% | 1,314,489 |
| Feb 24, 2025 | $1,316.71 | $1,370.00 | $1,289.76 | $1,367.20 | +5.97% | 1,043,849 |
| Feb 18, 2025 | $1,316.76 | $1,350.00 | $1,278.36 | $1,290.13 | -1.83% | 949,844 |
| Feb 10, 2025 | $1,331.13 | $1,366.14 | $1,298.20 | $1,314.19 | -0.99% | 1,459,988 |
| Feb 3, 2025 | $1,333.59 | $1,362.16 | $1,253.46 | $1,327.34 | -1.92% | 1,905,803 |
| Jan 27, 2025 | $1,328.77 | $1,371.68 | $1,320.72 | $1,353.34 | +0.86% | 1,033,411 |
| Jan 21, 2025 | $1,357.92 | $1,379.46 | $1,336.88 | $1,341.82 | +0.13% | 827,196 |
| Jan 13, 2025 | $1,253.09 | $1,341.05 | $1,252.95 | $1,340.02 | +6.17% | 1,167,480 |
| Jan 6, 2025 | $1,276.62 | $1,287.20 | $1,240.34 | $1,262.11 | -1.05% | 1,140,884 |
| Dec 30, 2024 | $1,267.31 | $1,289.18 | $1,245.34 | $1,275.56 | -1.19% | 990,659 |
| Dec 23, 2024 | $1,269.61 | $1,302.49 | $1,263.83 | $1,290.90 | +1.16% | 625,895 |
| Dec 16, 2024 | $1,263.55 | $1,293.38 | $1,238.40 | $1,276.15 | +1.35% | 2,540,364 |
| Dec 9, 2024 | $1,278.75 | $1,278.75 | $1,234.85 | $1,259.12 | -1.57% | 1,278,349 |
| Dec 2, 2024 | $1,265.57 | $1,317.59 | $1,247.47 | $1,279.21 | +2.09% | 1,460,359 |
| Nov 25, 2024 | $1,268.00 | $1,273.89 | $1,240.67 | $1,252.97 | -0.58% | 1,239,188 |
| Nov 18, 2024 | $1,260.96 | $1,311.01 | $1,230.05 | $1,260.32 | +0.49% | 2,018,774 |
| Nov 11, 2024 | $1,361.04 | $1,384.68 | $1,240.20 | $1,254.16 | -7.17% | 1,856,882 |
| Nov 4, 2024 | $1,308.93 | $1,400.00 | $1,306.03 | $1,350.98 | +3.56% | 1,498,516 |
| Oct 28, 2024 | $1,363.78 | $1,363.78 | $1,300.00 | $1,304.50 | -3.71% | 1,038,392 |
| Oct 21, 2024 | $1,400.00 | $1,406.07 | $1,337.25 | $1,354.83 | -3.03% | 756,216 |
| Oct 14, 2024 | $1,415.92 | $1,424.68 | $1,373.32 | $1,397.16 | -0.94% | 833,097 |
| Oct 7, 2024 | $1,352.00 | $1,414.51 | $1,343.17 | $1,410.42 | +4.05% | 675,236 |
| Sep 30, 2024 | $1,398.32 | $1,451.32 | $1,336.13 | $1,355.46 | -3.38% | 992,535 |
| Sep 23, 2024 | $1,408.64 | $1,433.03 | $1,395.00 | $1,402.88 | -0.37% | 1,155,104 |
| Sep 16, 2024 | $1,381.24 | $1,419.99 | $1,363.51 | $1,408.03 | +2.94% | 875,997 |
| Sep 9, 2024 | $1,310.64 | $1,376.15 | $1,287.55 | $1,367.76 | +5.69% | 712,952 |
| Sep 3, 2024 | $1,368.60 | $1,379.47 | $1,293.29 | $1,294.17 | -5.76% | 635,732 |
| Aug 26, 2024 | $1,326.60 | $1,380.83 | $1,290.34 | $1,373.21 | +3.51% | 1,095,337 |
| Aug 19, 2024 | $1,280.08 | $1,339.29 | $1,278.51 | $1,326.68 | +3.64% | 1,075,060 |
| Aug 12, 2024 | $1,243.88 | $1,281.07 | $1,222.24 | $1,280.08 | +2.73% | 985,817 |
| Aug 5, 2024 | $1,196.27 | $1,269.50 | $1,176.31 | $1,246.10 | +2.79% | 1,584,813 |
| Jul 29, 2024 | $1,241.30 | $1,302.45 | $1,202.24 | $1,212.27 | -1.83% | 1,279,785 |
| Jul 22, 2024 | $1,245.76 | $1,296.38 | $1,228.21 | $1,234.86 | -0.26% | 987,417 |
| Jul 15, 2024 | $1,250.03 | $1,284.77 | $1,230.25 | $1,238.07 | -0.34% | 1,216,793 |
| Jul 8, 2024 | $1,278.00 | $1,281.34 | $1,237.08 | $1,242.31 | -2.53% | 1,301,350 |
| Jul 1, 2024 | $1,298.46 | $1,298.46 | $1,243.82 | $1,274.55 | -0.24% | 763,251 |
| Jun 24, 2024 | $1,332.22 | $1,333.22 | $1,266.00 | $1,277.61 | -3.29% | 2,235,491 |
| Jun 17, 2024 | $1,292.13 | $1,349.00 | $1,292.13 | $1,321.09 | +2.03% | 937,361 |
| Jun 10, 2024 | $1,308.36 | $1,332.97 | $1,279.87 | $1,294.76 | -1.16% | 1,142,289 |
| Jun 3, 2024 | $1,356.98 | $1,369.58 | $1,309.59 | $1,310.00 | -2.47% | 977,556 |
| May 28, 2024 | $1,356.53 | $1,363.66 | $1,305.42 | $1,343.23 | -0.52% | 849,791 |
| May 20, 2024 | $1,295.79 | $1,350.31 | $1,295.79 | $1,350.31 | +4.52% | 952,729 |
| May 13, 2024 | $1,317.81 | $1,317.81 | $1,260.05 | $1,291.95 | -1.41% | 1,283,007 |
| May 6, 2024 | $1,305.68 | $1,330.82 | $1,240.00 | $1,310.49 | +1.29% | 1,465,384 |
| Apr 29, 2024 | $1,260.00 | $1,303.49 | $1,242.07 | $1,293.80 | +2.75% | 956,021 |
| Apr 22, 2024 | $1,195.94 | $1,269.51 | $1,186.12 | $1,259.15 | +6.02% | 985,795 |
| Apr 15, 2024 | $1,243.00 | $1,248.39 | $1,185.78 | $1,187.70 | -2.68% | 923,298 |
| Apr 8, 2024 | $1,236.91 | $1,239.26 | $1,198.32 | $1,220.38 | -1.21% | 800,742 |
| Apr 1, 2024 | $1,229.77 | $1,246.22 | $1,196.77 | $1,235.28 | +0.30% | 944,471 |
| Mar 25, 2024 | $1,238.13 | $1,238.95 | $1,217.31 | $1,231.60 | +0.03% | 533,471 |
| Mar 18, 2024 | $1,181.83 | $1,238.34 | $1,177.45 | $1,231.20 | +5.03% | 885,913 |
| Mar 11, 2024 | $1,158.84 | $1,192.58 | $1,136.27 | $1,172.20 | +0.62% | 1,146,502 |
| Mar 4, 2024 | $1,187.35 | $1,189.53 | $1,148.74 | $1,164.99 | -1.54% | 1,091,642 |
| Feb 26, 2024 | $1,203.33 | $1,206.85 | $1,161.65 | $1,183.27 | -1.39% | 1,160,294 |
| Feb 20, 2024 | $1,146.44 | $1,207.58 | $1,142.00 | $1,199.89 | +4.67% | 835,657 |
| Feb 12, 2024 | $1,119.09 | $1,165.00 | $1,100.86 | $1,146.39 | +2.37% | 1,139,617 |
| Feb 5, 2024 | $1,119.73 | $1,155.24 | $1,108.90 | $1,119.89 | -0.34% | 1,612,769 |
| Jan 29, 2024 | $1,086.16 | $1,129.42 | $1,070.03 | $1,123.76 | +3.81% | 1,047,831 |
| Jan 22, 2024 | $1,058.35 | $1,089.97 | $1,058.35 | $1,082.48 | +2.40% | 1,004,065 |
| Jan 16, 2024 | $1,029.16 | $1,059.95 | $1,017.80 | $1,057.13 | +2.35% | 716,273 |
| Jan 8, 2024 | $975.00 | $1,033.81 | $975.00 | $1,032.83 | +5.54% | 1,009,163 |
| Jan 2, 2024 | $1,005.64 | $1,013.50 | $972.08 | $978.61 | -3.26% | 942,108 |
| Dec 26, 2023 | $1,000.21 | $1,018.50 | $998.21 | $1,011.60 | +1.12% | 547,614 |
| Dec 18, 2023 | $991.19 | $1,005.91 | $981.51 | $1,000.42 | +1.50% | 696,254 |
| Dec 11, 2023 | $982.65 | $1,015.72 | $975.34 | $985.59 | +0.17% | 1,397,712 |
| Dec 4, 2023 | $963.60 | $986.15 | $950.94 | $983.92 | +1.41% | 797,905 |
| Nov 27, 2023 | $966.59 | $980.00 | $949.99 | $970.27 | -0.05% | 986,730 |
| Nov 20, 2023 | $964.23 | $979.71 | $958.05 | $970.73 | +1.37% | 680,368 |
| Nov 13, 2023 | $990.00 | $1,013.08 | $951.19 | $957.63 | -3.51% | 1,559,218 |
| Nov 6, 2023 | $882.56 | $996.25 | $874.95 | $992.50 | +12.52% | 1,777,160 |
| Oct 30, 2023 | $825.60 | $890.28 | $816.97 | $882.08 | +7.70% | 1,513,475 |
| Oct 23, 2023 | $821.99 | $839.20 | $811.42 | $819.05 | -0.45% | 893,890 |
| Oct 16, 2023 | $866.00 | $873.71 | $818.99 | $822.76 | -4.01% | 1,004,102 |
| Oct 9, 2023 | $857.64 | $878.82 | $848.47 | $857.09 | +0.82% | 1,196,686 |
| Oct 2, 2023 | $841.11 | $851.83 | $802.46 | $850.08 | +0.82% | 1,528,160 |
| Sep 25, 2023 | $842.62 | $861.86 | $837.82 | $843.13 | -0.50% | 1,008,508 |
| Sep 18, 2023 | $865.71 | $880.48 | $840.00 | $847.36 | -2.01% | 832,070 |
| Sep 11, 2023 | $876.99 | $881.20 | $860.41 | $864.70 | -0.82% | 1,562,932 |
| Sep 5, 2023 | $912.12 | $912.12 | $865.00 | $871.89 | -4.33% | 796,369 |
| Aug 28, 2023 | $863.87 | $913.79 | $863.87 | $911.32 | +5.38% | 904,222 |
| Aug 21, 2023 | $857.67 | $871.94 | $848.19 | $864.77 | +0.89% | 880,663 |
| Aug 14, 2023 | $873.54 | $876.35 | $834.05 | $857.13 | -1.85% | 1,261,999 |
| Aug 7, 2023 | $901.00 | $940.00 | $860.25 | $873.28 | -2.55% | 1,758,044 |
| Jul 31, 2023 | $885.08 | $914.29 | $878.36 | $896.10 | +1.24% | 1,169,391 |
| Jul 24, 2023 | $887.01 | $900.00 | $867.43 | $885.13 | -0.32% | 1,029,293 |
| Jul 17, 2023 | $888.75 | $899.97 | $881.43 | $887.93 | -0.09% | 1,080,267 |
| Jul 10, 2023 | $880.09 | $897.28 | $878.58 | $888.75 | +0.64% | 1,220,956 |
| Jul 3, 2023 | $888.93 | $896.82 | $875.95 | $883.08 | -1.24% | 786,284 |
| Jun 26, 2023 | $849.27 | $899.56 | $846.52 | $894.17 | +5.16% | 1,044,537 |
| Jun 20, 2023 | $814.21 | $858.67 | $813.39 | $850.26 | +4.21% | 1,400,593 |
| Jun 12, 2023 | $802.30 | $830.00 | $794.97 | $815.89 | +1.98% | 1,234,941 |
| Jun 5, 2023 | $796.90 | $809.77 | $782.45 | $800.01 | +0.78% | 956,594 |
| May 30, 2023 | $790.00 | $802.08 | $768.23 | $793.82 | +0.17% | 1,233,576 |
| May 22, 2023 | $822.58 | $826.30 | $768.05 | $792.49 | -3.65% | 1,523,723 |
| May 15, 2023 | $799.95 | $831.58 | $796.36 | $822.51 | +3.38% | 1,332,026 |
| May 8, 2023 | $770.59 | $816.94 | $766.00 | $795.59 | +3.70% | 1,846,511 |
| May 1, 2023 | $765.00 | $779.45 | $750.86 | $767.19 | +0.29% | 1,514,376 |
| Apr 24, 2023 | $766.39 | $769.52 | $741.74 | $765.00 | +0.07% | 1,160,495 |
| Apr 17, 2023 | $752.13 | $767.95 | $749.44 | $764.47 | +1.68% | 1,022,797 |
| Apr 10, 2023 | $720.24 | $755.95 | $714.98 | $751.83 | +3.80% | 1,006,519 |
| Apr 3, 2023 | $739.51 | $749.21 | $719.56 | $724.32 | -1.73% | 749,819 |
| Mar 27, 2023 | $712.69 | $742.00 | $707.40 | $737.05 | +4.71% | 1,075,749 |
| Mar 20, 2023 | $697.48 | $723.75 | $689.66 | $703.89 | +1.88% | 1,419,170 |
| Mar 13, 2023 | $703.35 | $737.57 | $686.46 | $690.90 | -3.66% | 2,222,001 |
| Mar 6, 2023 | $766.24 | $772.01 | $711.14 | $717.12 | -6.53% | 1,373,264 |
| Feb 27, 2023 | $745.74 | $768.54 | $741.35 | $767.22 | +3.42% | 1,417,715 |
| Feb 21, 2023 | $741.04 | $747.10 | $729.44 | $741.85 | -0.28% | 976,887 |
| Feb 13, 2023 | $731.00 | $768.63 | $726.90 | $743.97 | +1.85% | 2,305,710 |
| Feb 6, 2023 | $710.55 | $766.71 | $705.62 | $730.47 | +2.38% | 2,807,130 |
| Jan 30, 2023 | $708.82 | $733.47 | $702.50 | $713.50 | +0.40% | 1,634,407 |
| Jan 23, 2023 | $673.03 | $717.00 | $671.93 | $710.69 | +5.66% | 1,719,716 |
| Jan 17, 2023 | $685.00 | $691.00 | $659.59 | $672.65 | -1.64% | 1,433,992 |
| Jan 9, 2023 | $653.63 | $685.71 | $645.06 | $683.88 | +5.37% | 1,832,159 |
| Jan 3, 2023 | $633.04 | $652.51 | $623.58 | $649.03 | +3.08% | 1,046,476 |
| Dec 27, 2022 | $624.02 | $632.75 | $618.82 | $629.65 | +1.50% | 785,130 |
| Dec 19, 2022 | $605.08 | $627.66 | $599.52 | $620.32 | +2.41% | 1,174,793 |
| Dec 12, 2022 | $612.06 | $636.82 | $599.42 | $605.73 | -0.65% | 1,831,612 |
| Dec 5, 2022 | $615.49 | $631.44 | $601.91 | $609.70 | -1.95% | 1,198,580 |
| Nov 28, 2022 | $619.23 | $638.00 | $602.04 | $621.82 | -2.31% | 1,711,201 |
| Nov 21, 2022 | $615.42 | $643.20 | $614.52 | $636.54 | +2.57% | 758,886 |
| Nov 14, 2022 | $621.51 | $628.69 | $598.00 | $620.61 | -0.90% | 1,381,520 |
| Nov 7, 2022 | $585.54 | $648.40 | $574.44 | $626.25 | +8.05% | 1,899,267 |
| Oct 31, 2022 | $578.62 | $586.39 | $545.29 | $579.61 | -0.33% | 1,194,743 |
| Oct 24, 2022 | $542.85 | $583.34 | $536.34 | $581.55 | +8.12% | 1,122,318 |
| Oct 17, 2022 | $525.00 | $547.45 | $521.43 | $537.88 | +4.59% | 1,368,690 |
| Oct 10, 2022 | $539.59 | $543.54 | $499.63 | $514.28 | -3.60% | 1,478,519 |
| Oct 3, 2022 | $533.68 | $566.15 | $523.10 | $533.48 | +1.65% | 1,145,406 |
| Sep 26, 2022 | $537.09 | $548.98 | $523.21 | $524.82 | -2.90% | 1,505,165 |
| Sep 19, 2022 | $579.59 | $595.00 | $531.99 | $540.51 | -7.12% | 1,350,961 |
| Sep 12, 2022 | $622.85 | $629.91 | $573.01 | $581.93 | -6.13% | 1,316,751 |
| Sep 6, 2022 | $602.34 | $621.53 | $595.89 | $619.92 | +3.11% | 796,519 |
| Aug 29, 2022 | $623.17 | $630.54 | $589.03 | $601.20 | -4.73% | 1,233,932 |
| Aug 22, 2022 | $635.72 | $657.74 | $630.09 | $631.02 | -2.32% | 1,316,341 |
| Aug 15, 2022 | $671.59 | $680.00 | $637.18 | $646.00 | -4.52% | 1,250,455 |
| Aug 8, 2022 | $642.99 | $677.69 | $633.49 | $676.60 | +6.00% | 1,599,497 |
| Aug 1, 2022 | $625.00 | $638.89 | $614.89 | $638.30 | +2.56% | 1,099,837 |
| Jul 25, 2022 | $581.12 | $624.85 | $580.70 | $622.34 | +7.09% | 1,259,767 |
| Jul 18, 2022 | $548.13 | $598.12 | $538.04 | $581.12 | +7.98% | 1,476,636 |
| Jul 11, 2022 | $530.00 | $550.09 | $527.54 | $538.16 | +0.28% | 1,211,494 |
| Jul 5, 2022 | $529.22 | $541.53 | $514.81 | $536.66 | -0.93% | 893,590 |
| Jun 27, 2022 | $541.00 | $551.68 | $515.05 | $541.69 | +0.55% | 1,467,981 |
| Jun 21, 2022 | $525.35 | $539.17 | $513.46 | $538.75 | +4.40% | 1,466,381 |
| Jun 13, 2022 | $565.00 | $565.00 | $500.08 | $516.02 | -11.20% | 2,507,107 |
| Jun 6, 2022 | $625.29 | $633.34 | $580.04 | $581.13 | -5.71% | 1,200,598 |
| May 31, 2022 | $603.41 | $617.97 | $588.11 | $616.35 | +0.67% | 1,234,205 |
| May 23, 2022 | $555.74 | $614.15 | $552.38 | $612.27 | +11.27% | 2,465,275 |
| May 16, 2022 | $558.88 | $566.71 | $531.23 | $550.24 | -2.41% | 2,151,983 |
| May 9, 2022 | $575.80 | $589.92 | $537.55 | $563.81 | -3.48% | 2,509,039 |
| May 2, 2022 | $594.99 | $624.19 | $576.52 | $584.12 | -1.80% | 1,697,108 |
| Apr 25, 2022 | $618.29 | $627.02 | $593.61 | $594.81 | -4.68% | 1,266,870 |
| Apr 18, 2022 | $639.12 | $658.26 | $623.40 | $624.01 | -2.27% | 1,272,926 |
| Apr 11, 2022 | $638.25 | $648.26 | $633.25 | $638.48 | -0.37% | 952,642 |
| Apr 4, 2022 | $668.52 | $678.08 | $639.39 | $640.82 | -3.93% | 1,233,281 |
| Mar 28, 2022 | $674.24 | $684.72 | $648.74 | $667.04 | -1.26% | 1,953,994 |
| Mar 21, 2022 | $653.30 | $684.62 | $647.10 | $675.53 | +2.14% | 1,161,782 |
| Mar 14, 2022 | $625.33 | $671.96 | $613.87 | $661.36 | +5.99% | 2,111,921 |
| Mar 7, 2022 | $637.14 | $647.47 | $586.83 | $623.99 | -1.43% | 2,235,717 |
| Feb 28, 2022 | $657.97 | $681.42 | $624.54 | $633.06 | -4.44% | 2,251,966 |
| Feb 22, 2022 | $650.01 | $667.59 | $608.84 | $662.45 | +2.08% | 1,373,358 |
| Feb 14, 2022 | $642.69 | $670.63 | $626.86 | $648.96 | +1.67% | 1,278,568 |
| Feb 7, 2022 | $623.07 | $665.66 | $609.20 | $638.33 | +3.02% | 1,853,667 |
| Jan 31, 2022 | $599.00 | $629.81 | $599.00 | $619.63 | +2.56% | 1,190,157 |
| Jan 24, 2022 | $600.27 | $633.28 | $575.03 | $604.15 | -2.02% | 1,450,109 |
| Jan 18, 2022 | $637.66 | $643.41 | $609.63 | $616.62 | -4.46% | 1,114,079 |
| Jan 10, 2022 | $652.76 | $666.21 | $633.16 | $645.38 | -1.35% | 1,208,838 |
| Jan 3, 2022 | $638.92 | $669.03 | $631.62 | $654.21 | +2.82% | 1,713,082 |
| Dec 27, 2021 | $627.20 | $642.24 | $623.17 | $636.28 | +1.32% | 690,975 |
| Dec 20, 2021 | $571.65 | $634.79 | $571.05 | $628.00 | +7.56% | 881,526 |
| Dec 13, 2021 | $601.01 | $601.82 | $568.09 | $583.88 | -3.54% | 1,480,319 |
| Dec 6, 2021 | $594.51 | $616.66 | $587.89 | $605.31 | +3.67% | 1,273,807 |
| Nov 29, 2021 | $573.41 | $593.87 | $552.72 | $583.90 | +4.03% | 3,498,140 |
| Nov 22, 2021 | $632.28 | $642.93 | $558.92 | $561.29 | -11.17% | 2,444,607 |
| Nov 15, 2021 | $648.45 | $672.21 | $626.28 | $631.84 | -1.74% | 1,504,738 |
| Nov 8, 2021 | $667.12 | $686.06 | $635.39 | $643.00 | -3.33% | 1,426,260 |
| Nov 1, 2021 | $624.09 | $665.98 | $618.29 | $665.14 | +6.62% | 1,192,972 |
| Oct 25, 2021 | $645.38 | $649.68 | $617.98 | $623.82 | -3.77% | 1,131,775 |
| Oct 18, 2021 | $633.63 | $655.91 | $628.82 | $648.23 | +1.37% | 911,781 |
| Oct 11, 2021 | $643.58 | $648.44 | $622.09 | $639.47 | -0.71% | 1,047,876 |
| Oct 4, 2021 | $653.61 | $658.24 | $631.12 | $644.06 | -1.36% | 905,807 |
| Sep 27, 2021 | $648.74 | $656.57 | $623.78 | $652.93 | +1.32% | 1,594,835 |
| Sep 20, 2021 | $602.58 | $645.16 | $599.35 | $644.42 | +5.65% | 1,226,626 |
| Sep 13, 2021 | $606.86 | $615.89 | $597.27 | $609.94 | +1.73% | 1,737,242 |
| Sep 7, 2021 | $603.62 | $608.16 | $581.03 | $599.56 | -0.45% | 1,196,403 |
| Aug 30, 2021 | $608.29 | $615.72 | $597.81 | $602.27 | -1.06% | 1,059,811 |
| Aug 23, 2021 | $599.03 | $614.54 | $593.66 | $608.75 | +2.24% | 937,381 |
| Aug 16, 2021 | $601.97 | $609.75 | $587.08 | $595.40 | -1.74% | 963,394 |
| Aug 9, 2021 | $626.00 | $636.85 | $604.59 | $605.97 | -3.68% | 1,373,700 |
| Aug 2, 2021 | $648.85 | $650.73 | $615.54 | $629.11 | -1.87% | 909,972 |
| Jul 26, 2021 | $647.49 | $659.16 | $638.47 | $641.09 | -1.01% | 693,916 |
| Jul 19, 2021 | $618.34 | $654.99 | $593.82 | $647.64 | +2.22% | 1,160,158 |
| Jul 12, 2021 | $654.74 | $658.13 | $631.42 | $633.58 | -4.01% | 1,003,529 |
| Jul 6, 2021 | $660.00 | $660.43 | $637.90 | $660.06 | -0.21% | 698,579 |
| Jun 28, 2021 | $670.55 | $670.66 | $639.79 | $661.44 | -1.75% | 1,184,044 |
| Jun 21, 2021 | $660.63 | $688.03 | $658.62 | $673.22 | +2.79% | 1,447,486 |
| Jun 14, 2021 | $660.27 | $679.47 | $650.69 | $654.93 | -1.06% | 1,570,846 |
| Jun 7, 2021 | $664.71 | $672.44 | $656.57 | $661.94 | -0.51% | 1,658,646 |
| Jun 1, 2021 | $653.68 | $669.24 | $650.58 | $665.30 | +2.54% | 1,644,006 |
| May 24, 2021 | $605.91 | $650.68 | $600.46 | $648.84 | +7.96% | 1,806,590 |
| May 17, 2021 | $594.49 | $609.57 | $576.53 | $601.00 | +0.60% | 1,226,062 |
| May 10, 2021 | $610.00 | $614.57 | $576.98 | $597.41 | -1.74% | 1,618,212 |
| May 3, 2021 | $617.22 | $622.57 | $585.00 | $607.99 | -0.94% | 1,196,561 |
| Apr 26, 2021 | $596.70 | $614.67 | $596.23 | $613.74 | +3.09% | 983,450 |
| Apr 19, 2021 | $612.65 | $615.31 | $583.73 | $595.33 | -3.59% | 1,304,749 |
| Apr 12, 2021 | $613.45 | $633.04 | $611.00 | $617.49 | +0.37% | 1,310,574 |
| Apr 5, 2021 | $609.16 | $619.05 | $597.89 | $615.24 | +1.91% | 943,259 |
| Mar 29, 2021 | $586.47 | $605.30 | $575.36 | $603.71 | +2.94% | 1,099,211 |
| Mar 22, 2021 | $601.53 | $602.60 | $575.48 | $586.44 | -2.51% | 1,179,130 |
| Mar 15, 2021 | $621.05 | $626.00 | $587.86 | $601.52 | -2.96% | 1,101,410 |
| Mar 8, 2021 | $602.29 | $620.02 | $585.20 | $619.89 | +3.85% | 1,259,486 |
| Mar 1, 2021 | $588.06 | $604.45 | $562.75 | $596.93 | +3.51% | 1,382,127 |
| Feb 22, 2021 | $595.39 | $625.05 | $571.70 | $576.67 | -3.97% | 1,432,899 |
| Feb 16, 2021 | $578.91 | $600.71 | $561.63 | $600.50 | +4.16% | 884,264 |
| Feb 8, 2021 | $606.87 | $611.56 | $568.88 | $576.49 | -4.71% | 1,527,282 |
| Feb 1, 2021 | $559.46 | $617.45 | $555.50 | $605.00 | +9.35% | 1,833,471 |
| Jan 25, 2021 | $573.64 | $573.64 | $517.37 | $553.28 | -4.01% | 2,414,233 |
| Jan 19, 2021 | $594.27 | $594.51 | $566.73 | $576.40 | -1.47% | 998,878 |
| Jan 11, 2021 | $607.18 | $619.76 | $584.50 | $584.99 | -4.61% | 907,116 |
| Jan 4, 2021 | $611.94 | $618.74 | $580.22 | $613.26 | -0.90% | 1,175,140 |
| Dec 28, 2020 | $608.86 | $622.57 | $601.58 | $618.85 | +2.00% | 676,182 |
| Dec 21, 2020 | $591.52 | $616.49 | $586.67 | $606.71 | -0.27% | 721,445 |
| Dec 14, 2020 | $607.30 | $618.64 | $594.79 | $608.33 | +1.09% | 1,765,827 |
| Dec 7, 2020 | $603.55 | $609.98 | $587.01 | $601.79 | -0.64% | 1,173,535 |
| Nov 30, 2020 | $591.00 | $613.75 | $575.47 | $605.67 | +2.39% | 1,515,719 |
| Nov 23, 2020 | $581.57 | $619.32 | $580.00 | $591.54 | +3.03% | 1,068,812 |
| Nov 16, 2020 | $588.34 | $600.05 | $565.10 | $574.13 | +1.30% | 2,019,911 |
| Nov 9, 2020 | $574.46 | $611.66 | $533.75 | $566.78 | +8.90% | 3,023,721 |
| Nov 2, 2020 | $482.36 | $523.85 | $479.11 | $520.46 | +9.02% | 1,312,814 |
| Oct 26, 2020 | $496.25 | $497.19 | $453.76 | $477.41 | -4.89% | 2,606,725 |
| Oct 19, 2020 | $492.33 | $503.89 | $480.59 | $501.97 | +2.03% | 1,549,691 |
| Oct 12, 2020 | $486.78 | $497.94 | $469.34 | $491.99 | +1.44% | 1,852,919 |
| Oct 5, 2020 | $490.00 | $503.01 | $480.41 | $485.00 | -0.12% | 1,606,354 |
| Sep 28, 2020 | $502.34 | $511.44 | $468.56 | $485.58 | -1.86% | 2,704,033 |
| Sep 21, 2020 | $493.90 | $505.74 | $467.91 | $494.78 | -2.12% | 1,895,235 |
| Sep 14, 2020 | $511.61 | $529.20 | $502.00 | $505.50 | -0.05% | 3,143,402 |
| Sep 8, 2020 | $504.39 | $513.23 | $489.73 | $505.75 | +0.48% | 1,545,360 |
| Aug 31, 2020 | $506.00 | $508.94 | $487.80 | $503.32 | -0.68% | 1,608,739 |
| Aug 24, 2020 | $481.16 | $507.89 | $481.16 | $506.77 | +5.74% | 1,959,674 |
| Aug 17, 2020 | $500.00 | $500.00 | $476.18 | $479.28 | -3.91% | 2,183,751 |
| Aug 10, 2020 | $477.87 | $506.08 | $477.34 | $498.79 | +4.92% | 2,690,522 |
| Aug 3, 2020 | $430.01 | $480.09 | $421.47 | $475.39 | +10.15% | 2,269,661 |
| Jul 27, 2020 | $425.00 | $438.83 | $418.02 | $431.58 | +1.41% | 1,476,451 |
| Jul 20, 2020 | $431.34 | $450.00 | $423.85 | $425.56 | -1.69% | 1,699,648 |
| Jul 13, 2020 | $426.57 | $439.24 | $408.53 | $432.87 | +2.85% | 1,980,011 |
| Jul 6, 2020 | $450.85 | $451.19 | $405.01 | $420.88 | -4.85% | 2,595,918 |
| Jun 29, 2020 | $431.40 | $456.35 | $420.76 | $442.33 | +5.04% | 1,864,074 |
| Jun 22, 2020 | $456.36 | $468.84 | $416.22 | $421.09 | -9.05% | 3,471,970 |
| Jun 15, 2020 | $423.86 | $482.11 | $422.25 | $463.00 | +3.49% | 2,582,478 |
| Jun 8, 2020 | $513.00 | $513.00 | $413.13 | $447.39 | -8.84% | 3,479,596 |
| Jun 1, 2020 | $423.77 | $537.56 | $423.77 | $490.78 | +15.53% | 4,459,257 |
| May 26, 2020 | $409.38 | $446.15 | $393.15 | $424.82 | +11.56% | 4,489,474 |
| May 18, 2020 | $345.36 | $390.64 | $344.64 | $380.80 | +17.17% | 3,224,893 |
| May 11, 2020 | $346.91 | $355.00 | $303.51 | $325.00 | -7.83% | 3,443,027 |
| May 4, 2020 | $332.01 | $359.43 | $312.20 | $352.61 | +0.90% | 3,764,500 |
| Apr 27, 2020 | $307.87 | $379.00 | $299.62 | $349.45 | +14.60% | 4,474,169 |
| Apr 20, 2020 | $335.00 | $335.50 | $301.21 | $304.92 | -9.63% | 2,788,978 |
| Apr 13, 2020 | $340.54 | $348.90 | $296.41 | $337.40 | -2.07% | 3,829,238 |
| Apr 6, 2020 | $295.71 | $373.46 | $282.19 | $344.54 | +27.46% | 4,939,424 |
| Mar 30, 2020 | $363.02 | $367.50 | $260.00 | $270.31 | -25.54% | 5,760,661 |
| Mar 23, 2020 | $301.08 | $408.76 | $280.82 | $363.01 | +20.00% | 5,139,748 |
| Mar 16, 2020 | $331.91 | $361.63 | $200.06 | $302.51 | -27.06% | 11,127,650 |
| Mar 9, 2020 | $461.45 | $496.99 | $390.02 | $414.72 | -17.57% | 6,470,265 |
| Mar 2, 2020 | $559.70 | $586.49 | $494.72 | $503.11 | -9.81% | 3,626,968 |
| Feb 24, 2020 | $618.03 | $619.69 | $516.42 | $557.81 | -11.44% | 3,267,747 |
| Feb 18, 2020 | $643.07 | $649.41 | $625.00 | $629.90 | -2.61% | 1,242,051 |
| Feb 10, 2020 | $634.54 | $660.02 | $632.05 | $646.75 | +1.92% | 1,877,082 |
| Feb 3, 2020 | $646.49 | $673.51 | $618.03 | $634.54 | -1.36% | 2,297,507 |
| Jan 27, 2020 | $643.94 | $664.54 | $638.56 | $643.28 | -2.05% | 1,468,544 |
| Jan 21, 2020 | $633.66 | $667.29 | $633.61 | $656.73 | +3.15% | 1,661,277 |
| Jan 13, 2020 | $596.42 | $638.95 | $595.53 | $636.66 | +6.92% | 1,909,585 |
| Jan 6, 2020 | $576.99 | $600.94 | $574.71 | $595.47 | +3.05% | 1,615,477 |
| Dec 30, 2019 | $564.38 | $578.41 | $557.81 | $577.84 | +2.46% | 967,767 |
| Dec 23, 2019 | $592.19 | $597.94 | $560.66 | $563.98 | -4.62% | 954,907 |
| Dec 16, 2019 | $580.00 | $594.95 | $557.26 | $591.29 | +2.69% | 1,976,869 |
| Dec 9, 2019 | $568.96 | $576.97 | $561.61 | $575.81 | +1.00% | 1,195,832 |
| Dec 2, 2019 | $567.49 | $572.21 | $550.01 | $570.11 | +0.53% | 1,677,203 |
| Nov 25, 2019 | $562.20 | $575.28 | $560.77 | $567.10 | +0.84% | 1,181,194 |
| Nov 18, 2019 | $562.00 | $581.07 | $544.33 | $562.40 | +0.47% | 2,025,475 |
| Nov 11, 2019 | $540.09 | $564.09 | $538.29 | $559.78 | +3.46% | 1,154,642 |
| Nov 4, 2019 | $539.50 | $544.89 | $527.80 | $541.08 | +0.52% | 1,061,757 |
| Oct 28, 2019 | $523.26 | $539.68 | $521.48 | $538.28 | +2.83% | 1,095,029 |
| Oct 21, 2019 | $525.60 | $529.97 | $508.21 | $523.45 | -0.59% | 1,252,959 |
| Oct 14, 2019 | $524.38 | $528.41 | $517.39 | $526.57 | +0.34% | 1,196,710 |
| Oct 7, 2019 | $510.31 | $527.53 | $501.23 | $524.78 | +2.17% | 1,125,419 |
| Sep 30, 2019 | $518.98 | $523.42 | $497.33 | $513.61 | -0.88% | 1,232,658 |
| Sep 23, 2019 | $524.85 | $537.14 | $515.41 | $518.19 | -1.72% | 1,400,934 |
| Sep 16, 2019 | $517.83 | $533.88 | $516.23 | $527.26 | +1.43% | 1,678,395 |
| Sep 9, 2019 | $534.22 | $539.39 | $493.01 | $519.82 | -2.64% | 2,112,404 |
| Sep 3, 2019 | $539.00 | $542.10 | $531.01 | $533.91 | -0.82% | 1,377,236 |
| Aug 26, 2019 | $525.82 | $539.47 | $500.06 | $538.32 | +3.22% | 2,366,190 |
| Aug 19, 2019 | $536.32 | $540.47 | $518.94 | $521.53 | -1.62% | 2,008,277 |
| Aug 12, 2019 | $542.54 | $551.90 | $507.66 | $530.10 | -2.69% | 1,587,002 |
| Aug 5, 2019 | $462.27 | $555.27 | $455.40 | $544.73 | +15.67% | 2,658,376 |
| Jul 29, 2019 | $496.00 | $496.25 | $468.60 | $470.95 | -5.05% | 1,199,398 |
| Jul 22, 2019 | $482.81 | $500.45 | $478.23 | $496.00 | +2.57% | 996,136 |
| Jul 15, 2019 | $498.85 | $502.67 | $481.61 | $483.59 | -2.91% | 1,161,581 |
| Jul 8, 2019 | $495.36 | $498.15 | $478.04 | $498.06 | +0.20% | 1,280,900 |
| Jul 1, 2019 | $489.88 | $497.71 | $474.49 | $497.08 | +2.74% | 879,402 |
| Jun 24, 2019 | $498.00 | $501.17 | $474.18 | $483.80 | -2.75% | 1,619,824 |
| Jun 17, 2019 | $473.18 | $498.60 | $468.45 | $497.46 | +5.20% | 1,492,421 |
| Jun 10, 2019 | $474.08 | $478.86 | $459.02 | $472.86 | +0.85% | 1,243,184 |
| Jun 3, 2019 | $440.25 | $474.90 | $437.98 | $468.88 | +6.33% | 1,881,218 |
| May 28, 2019 | $446.14 | $453.23 | $440.61 | $440.95 | -1.11% | 1,119,396 |
| May 20, 2019 | $455.22 | $460.23 | $444.51 | $445.90 | -2.59% | 1,303,675 |
| May 13, 2019 | $464.01 | $474.55 | $445.33 | $457.75 | -3.40% | 2,164,641 |
| May 6, 2019 | $468.94 | $485.90 | $462.09 | $473.86 | -0.94% | 1,999,278 |
| Apr 29, 2019 | $482.08 | $489.95 | $473.64 | $478.35 | -0.95% | 1,149,213 |
| Apr 22, 2019 | $466.91 | $484.36 | $464.26 | $482.93 | +2.91% | 1,314,709 |
| Apr 15, 2019 | $464.93 | $470.02 | $454.30 | $469.28 | +1.27% | 926,312 |
| Apr 8, 2019 | $459.01 | $466.70 | $453.05 | $463.38 | +0.13% | 1,683,471 |
| Apr 1, 2019 | $457.55 | $469.01 | $457.55 | $462.78 | +1.94% | 1,220,861 |
| Mar 25, 2019 | $444.50 | $454.35 | $439.32 | $453.99 | +2.09% | 1,473,419 |
| Mar 18, 2019 | $440.91 | $455.72 | $440.50 | $444.71 | +1.10% | 1,700,295 |
| Mar 11, 2019 | $423.76 | $445.93 | $423.00 | $439.87 | +2.85% | 2,952,408 |
| Mar 4, 2019 | $440.12 | $445.51 | $421.98 | $427.67 | -2.20% | 2,096,889 |
| Feb 25, 2019 | $440.00 | $440.00 | $428.01 | $437.31 | +0.10% | 2,098,965 |
| Feb 19, 2019 | $438.33 | $440.25 | $432.46 | $436.89 | -0.73% | 1,250,897 |
| Feb 11, 2019 | $426.59 | $440.18 | $424.96 | $440.09 | +3.46% | 1,798,586 |
| Feb 4, 2019 | $393.77 | $428.75 | $392.15 | $425.39 | +8.18% | 2,733,178 |
| Jan 28, 2019 | $347.47 | $395.46 | $344.61 | $393.23 | +11.76% | 2,512,202 |
| Jan 22, 2019 | $352.81 | $355.44 | $341.75 | $351.86 | -1.13% | 915,507 |
| Jan 14, 2019 | $345.79 | $355.96 | $343.48 | $355.89 | +1.83% | 1,643,890 |
| Jan 7, 2019 | $340.89 | $351.00 | $338.64 | $349.50 | +2.50% | 1,577,751 |
| Dec 31, 2018 | $338.74 | $343.38 | $324.86 | $340.97 | +1.70% | 1,357,482 |
| Dec 24, 2018 | $318.71 | $340.67 | $311.46 | $335.28 | +3.89% | 1,517,986 |
| Dec 17, 2018 | $345.34 | $351.89 | $320.24 | $322.73 | -6.94% | 2,278,821 |
| Dec 10, 2018 | $341.54 | $357.95 | $336.96 | $346.80 | +1.00% | 1,428,689 |
| Dec 3, 2018 | $369.15 | $374.35 | $338.92 | $343.38 | -5.06% | 2,117,833 |
| Nov 26, 2018 | $344.57 | $370.63 | $343.24 | $361.67 | +6.03% | 1,945,835 |
| Nov 19, 2018 | $346.66 | $349.20 | $317.44 | $341.11 | -1.92% | 1,874,816 |
| Nov 12, 2018 | $356.97 | $356.97 | $334.47 | $347.77 | -2.71% | 2,323,626 |
| Nov 5, 2018 | $345.20 | $366.69 | $342.69 | $357.46 | +3.86% | 2,565,973 |
| Oct 29, 2018 | $320.85 | $353.85 | $307.36 | $344.16 | +8.95% | 2,630,546 |
| Oct 22, 2018 | $337.48 | $339.64 | $315.45 | $315.89 | -6.32% | 2,899,204 |
| Oct 15, 2018 | $325.00 | $348.25 | $325.00 | $337.19 | +4.27% | 2,993,903 |
| Oct 8, 2018 | $358.61 | $360.92 | $317.05 | $323.39 | -10.25% | 3,884,362 |
| Oct 1, 2018 | $375.09 | $375.35 | $359.97 | $360.34 | -3.21% | 1,140,873 |
| Sep 24, 2018 | $369.18 | $375.40 | $364.19 | $372.30 | +1.07% | 1,540,617 |
| Sep 17, 2018 | $370.01 | $374.48 | $365.40 | $368.37 | -0.44% | 1,661,322 |
| Sep 10, 2018 | $352.50 | $371.24 | $352.50 | $369.99 | +5.25% | 1,646,913 |
| Sep 4, 2018 | $349.32 | $355.98 | $346.97 | $351.54 | +0.44% | 1,392,529 |
| Aug 27, 2018 | $356.81 | $360.73 | $346.92 | $350.00 | -1.40% | 1,936,958 |
| Aug 20, 2018 | $354.58 | $361.71 | $353.55 | $354.96 | +0.39% | 1,233,715 |
| Aug 13, 2018 | $357.45 | $361.15 | $347.21 | $353.59 | -0.96% | 1,262,731 |
| Aug 6, 2018 | $369.80 | $373.45 | $348.35 | $357.02 | -3.46% | 2,787,221 |
| Jul 30, 2018 | $368.54 | $377.67 | $365.36 | $369.82 | -0.05% | 2,046,907 |
| Jul 23, 2018 | $364.95 | $375.54 | $358.05 | $370.00 | +1.40% | 1,297,148 |
| Jul 16, 2018 | $360.94 | $368.34 | $359.16 | $364.89 | +1.11% | 1,449,468 |
| Jul 9, 2018 | $349.83 | $362.06 | $349.00 | $360.89 | +3.70% | 1,595,875 |
| Jul 2, 2018 | $343.22 | $350.00 | $338.04 | $348.01 | +0.83% | 947,487 |
| Jun 25, 2018 | $340.49 | $347.66 | $331.76 | $345.14 | +0.85% | 2,402,507 |
| Jun 18, 2018 | $339.97 | $343.68 | $336.10 | $342.24 | +0.69% | 1,744,185 |
| Jun 11, 2018 | $345.50 | $346.27 | $339.00 | $339.91 | -1.76% | 1,699,922 |
| Jun 4, 2018 | $339.00 | $346.51 | $333.99 | $346.00 | +2.24% | 1,318,246 |
| May 29, 2018 | $332.12 | $339.80 | $331.13 | $338.43 | +1.30% | 1,567,507 |
| May 21, 2018 | $331.90 | $337.09 | $325.60 | $334.10 | +1.21% | 1,170,332 |
| May 14, 2018 | $334.00 | $334.84 | $321.74 | $330.10 | -1.12% | 1,541,636 |
| May 7, 2018 | $322.93 | $338.89 | $322.93 | $333.84 | +3.37% | 1,844,817 |
| Apr 30, 2018 | $322.15 | $327.04 | $311.11 | $322.97 | +0.83% | 2,455,962 |
| Apr 23, 2018 | $327.44 | $333.62 | $317.52 | $320.32 | -2.25% | 2,001,085 |
| Apr 16, 2018 | $313.03 | $331.19 | $312.63 | $327.70 | +5.98% | 1,835,236 |
| Apr 9, 2018 | $308.21 | $311.70 | $302.98 | $309.22 | +0.93% | 1,753,761 |
| Apr 2, 2018 | $305.41 | $312.96 | $298.36 | $306.36 | -0.19% | 2,197,449 |
| Mar 26, 2018 | $306.21 | $313.93 | $298.15 | $306.94 | +1.37% | 1,803,789 |
| Mar 19, 2018 | $300.84 | $311.92 | $298.25 | $302.80 | +1.19% | 2,694,474 |
| Mar 12, 2018 | $293.35 | $299.57 | $287.65 | $299.23 | +2.48% | 3,055,320 |
| Mar 5, 2018 | $283.00 | $293.53 | $280.25 | $292.00 | +2.40% | 4,877,004 |
| Feb 26, 2018 | $298.49 | $299.92 | $278.99 | $285.15 | -4.24% | 2,551,626 |
| Feb 20, 2018 | $297.12 | $302.22 | $291.65 | $297.78 | -0.19% | 1,275,008 |
| Feb 12, 2018 | $283.80 | $300.14 | $281.46 | $298.35 | +5.59% | 2,397,783 |
| Feb 5, 2018 | $306.39 | $311.73 | $268.40 | $282.55 | -8.05% | 4,267,309 |
| Jan 29, 2018 | $312.68 | $321.38 | $306.66 | $307.28 | -2.18% | 2,209,674 |
| Jan 22, 2018 | $297.33 | $314.61 | $294.46 | $314.13 | +5.00% | 1,731,051 |
| Jan 16, 2018 | $294.09 | $299.66 | $291.67 | $299.17 | +2.28% | 1,619,354 |
| Jan 8, 2018 | $274.66 | $294.32 | $273.97 | $292.50 | +6.40% | 1,985,260 |
| Jan 2, 2018 | $275.46 | $276.00 | $265.29 | $274.91 | +0.11% | 2,195,832 |
| Dec 26, 2017 | $270.83 | $279.50 | $270.69 | $274.62 | +1.47% | 1,012,878 |
| Dec 18, 2017 | $277.78 | $280.47 | $268.84 | $270.65 | -2.13% | 1,531,765 |
| Dec 11, 2017 | $274.04 | $279.37 | $268.40 | $276.55 | +0.70% | 2,342,626 |
| Dec 4, 2017 | $281.97 | $282.99 | $270.62 | $274.62 | -1.88% | 1,872,955 |
| Nov 27, 2017 | $274.86 | $284.64 | $270.33 | $279.87 | +1.53% | 1,897,904 |
| Nov 20, 2017 | $263.29 | $275.99 | $263.18 | $275.65 | +4.78% | 1,512,586 |
| Nov 13, 2017 | $266.09 | $271.81 | $261.61 | $263.08 | -1.47% | 2,270,089 |
| Nov 6, 2017 | $282.23 | $285.57 | $260.83 | $267.00 | -5.49% | 3,610,525 |
| Oct 30, 2017 | $275.99 | $285.15 | $275.13 | $282.52 | +1.81% | 2,224,231 |
| Oct 23, 2017 | $268.99 | $277.50 | $265.75 | $277.50 | +3.31% | 1,798,341 |
| Oct 16, 2017 | $266.40 | $268.62 | $261.94 | $268.60 | +1.17% | 1,894,560 |
| Oct 9, 2017 | $264.97 | $267.12 | $262.49 | $265.49 | +0.20% | 1,479,414 |
| Oct 2, 2017 | $256.64 | $269.34 | $254.94 | $264.97 | +3.65% | 2,475,931 |
| Sep 25, 2017 | $260.28 | $260.40 | $252.35 | $255.65 | -1.82% | 1,625,575 |
| Sep 18, 2017 | $256.89 | $267.41 | $255.14 | $260.40 | +1.66% | 5,224,325 |
| Sep 11, 2017 | $255.51 | $258.70 | $251.54 | $256.15 | +0.84% | 2,214,521 |
| Sep 5, 2017 | $256.44 | $256.53 | $249.57 | $254.02 | -1.11% | 1,686,372 |
| Aug 28, 2017 | $271.12 | $277.04 | $254.93 | $256.86 | -5.10% | 1,943,010 |
| Aug 21, 2017 | $273.06 | $277.51 | $270.51 | $270.65 | -0.90% | 1,595,615 |
| Aug 14, 2017 | $277.26 | $281.30 | $272.76 | $273.11 | -0.46% | 1,229,253 |
| Aug 7, 2017 | $281.16 | $295.00 | $272.18 | $274.36 | -2.22% | 2,281,065 |
| Jul 31, 2017 | $283.00 | $284.75 | $276.09 | $280.60 | -0.73% | 2,285,753 |
| Jul 24, 2017 | $286.23 | $289.65 | $281.00 | $282.66 | -1.34% | 2,026,032 |
| Jul 17, 2017 | $282.14 | $287.34 | $279.28 | $286.50 | +1.55% | 1,786,176 |
| Jul 10, 2017 | $267.55 | $284.12 | $266.96 | $282.14 | +5.81% | 2,236,931 |
| Jul 3, 2017 | $268.91 | $270.98 | $263.05 | $266.66 | -0.82% | 1,519,712 |
| Jun 26, 2017 | $268.50 | $273.24 | $261.49 | $268.87 | +0.28% | 3,331,205 |
| Jun 19, 2017 | $271.42 | $272.97 | $265.66 | $268.12 | -0.79% | 2,477,383 |
| Jun 12, 2017 | $269.12 | $273.69 | $250.18 | $270.26 | +0.12% | 3,461,645 |
| Jun 5, 2017 | $271.91 | $274.99 | $267.24 | $269.93 | -0.64% | 2,031,376 |
| May 30, 2017 | $264.08 | $272.08 | $263.03 | $271.67 | +2.75% | 2,493,350 |
| May 22, 2017 | $257.03 | $268.34 | $251.79 | $264.41 | +3.46% | 4,520,271 |
| May 15, 2017 | $242.92 | $258.93 | $237.54 | $255.56 | +5.04% | 5,794,903 |
| May 8, 2017 | $254.47 | $255.55 | $238.32 | $243.30 | -4.58% | 5,052,959 |
| May 1, 2017 | $247.44 | $255.53 | $245.80 | $254.98 | +3.34% | 3,444,686 |
| Apr 24, 2017 | $243.28 | $252.12 | $241.36 | $246.73 | +2.71% | 3,417,889 |
| Apr 17, 2017 | $234.56 | $241.95 | $229.59 | $240.21 | +2.76% | 3,968,815 |
| Apr 10, 2017 | $228.13 | $237.12 | $228.13 | $233.76 | +2.21% | 3,486,141 |
| Apr 3, 2017 | $219.20 | $229.39 | $217.41 | $228.71 | +3.88% | 4,784,586 |
| Mar 27, 2017 | $207.44 | $223.11 | $207.44 | $220.16 | +4.82% | 6,103,510 |
| Mar 20, 2017 | $240.50 | $241.01 | $203.72 | $210.04 | -12.50% | 11,885,273 |
| Mar 13, 2017 | $230.89 | $243.10 | $228.53 | $240.05 | +3.75% | 7,644,706 |
| Mar 6, 2017 | $247.62 | $248.44 | $229.77 | $231.37 | -7.02% | 10,449,751 |
| Feb 27, 2017 | $250.37 | $259.57 | $246.36 | $248.85 | -0.85% | 3,686,230 |
| Feb 21, 2017 | $249.31 | $257.07 | $248.95 | $250.99 | +0.50% | 3,038,664 |
| Feb 13, 2017 | $253.73 | $254.79 | $249.07 | $249.74 | -1.34% | 4,616,239 |
| Feb 6, 2017 | $225.94 | $254.16 | $224.10 | $253.12 | +12.42% | 8,556,322 |
| Jan 30, 2017 | $219.00 | $226.28 | $214.65 | $225.16 | +2.81% | 7,595,034 |
| Jan 23, 2017 | $230.00 | $230.36 | $217.35 | $219.00 | -3.48% | 10,667,101 |
| Jan 17, 2017 | $251.49 | $253.44 | $218.60 | $226.90 | -10.05% | 10,595,460 |
| Jan 9, 2017 | $256.01 | $256.38 | $249.79 | $252.24 | -1.51% | 2,434,837 |
| Jan 3, 2017 | $251.35 | $257.38 | $248.66 | $256.11 | +2.87% | 2,434,094 |
| Dec 27, 2016 | $251.21 | $251.48 | $247.50 | $248.96 | -0.46% | 842,270 |
| Dec 19, 2016 | $250.80 | $253.02 | $247.58 | $250.10 | -0.55% | 2,116,940 |
| Dec 12, 2016 | $248.53 | $256.56 | $244.36 | $251.48 | +0.81% | 3,460,561 |
| Dec 5, 2016 | $247.58 | $257.49 | $245.97 | $249.46 | +1.71% | 3,298,554 |
| Nov 28, 2016 | $259.28 | $261.83 | $235.14 | $245.27 | -5.68% | 4,274,739 |
| Nov 21, 2016 | $250.67 | $261.06 | $250.58 | $260.03 | +4.00% | 2,204,204 |
| Nov 14, 2016 | $273.43 | $274.00 | $249.28 | $250.03 | – | 5,572,754 |
Seasonality
TDG 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 | 5.5% | 2.2% | -5.1% | 3.9% | 5.0% | 2.6% | 2.9% | 0.8% | -2.3% | 0.8% | 7.0% | 1.8% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.3% | -8.7% | -11.0% | 0.1% | 8.5% | 5.9% | -5.8% | -6.6% | -7.6% | 5.9% | ||
| 2025 | 6.8% | 1.0% | 1.2% | 2.2% | 3.9% | 3.6% | 5.8% | -13.0% | 0.7% | -0.7% | 3.9% | -2.2% |
| 2024 | 8.0% | 7.8% | 4.6% | 1.3% | 7.6% | -4.9% | 1.3% | 6.1% | 3.9% | -3.7% | -3.8% | 1.1% |
| 2023 | 14.0% | 3.6% | -0.9% | 3.8% | 1.1% | 15.6% | 0.6% | 0.5% | -6.7% | -1.8% | 20.6% | 5.1% |
| 2022 | -3.2% | 8.2% | -2.3% | -8.7% | 1.8% | -11.3% | 16.0% | -0.8% | -12.6% | 9.7% | 9.2% | 0.2% |
| 2021 | -10.6% | 4.2% | 2.0% | 4.4% | 5.7% | -0.2% | -1.0% | -5.2% | 2.8% | -0.1% | -7.3% | 10.1% |
| 2020 | 14.9% | -13.3% | -42.6% | 13.4% | 17.0% | 4.1% | -2.4% | 15.8% | -4.9% | 0.5% | 21.3% | 6.8% |
| 2019 | 15.0% | 11.0% | 4.6% | 6.3% | -8.6% | 9.7% | 0.3% | 17.4% | -3.3% | 1.1% | 7.8% | 4.4% |
| 2018 | 15.4% | -9.0% | 6.5% | 4.4% | 4.2% | 3.3% | 8.8% | -6.8% | 6.4% | -11.3% | 9.5% | -6.0% |
| 2017 | -13.1% | 17.5% | -13.4% | 12.1% | 8.7% | 0.3% | 4.9% | 0.4% | -1.9% | 8.5% | 2.3% | -3.2% |