Teledyne Technologies Inc (TDY) stock
TDYNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 23, 2026Score 12/3018% above fair value
$658.23−19.23 (-2.84%)
Close on Oct 30, 2026Market cap $30.51BP/E 31.8Yield –
Price history
Teledyne Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$658.23
-2.84% on the day
52-week range
$483.02 – $697.67
-5.7% from the high
Change over 52 weeks
+27.1%
From $517.75 on Oct 30, 2025
Average volume
335,773
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $630.50 | $679.01 | $627.69 | $658.23 | +5.25% | 1,863,413 |
| Oct 19, 2026 | $621.48 | $648.90 | $610.06 | $625.41 | +1.10% | 2,732,725 |
| Oct 12, 2026 | $613.28 | $626.76 | $600.02 | $618.60 | +0.81% | 1,260,427 |
| Oct 5, 2026 | $617.30 | $625.35 | $599.73 | $613.66 | -0.57% | 1,166,284 |
| Sep 28, 2026 | $611.02 | $621.46 | $601.93 | $617.17 | +0.49% | 1,199,006 |
| Sep 21, 2026 | $609.85 | $624.58 | $603.99 | $614.15 | +1.77% | 1,753,077 |
| Sep 14, 2026 | $596.60 | $608.82 | $590.42 | $603.46 | -0.05% | 1,472,381 |
| Sep 8, 2026 | $609.63 | $611.46 | $590.10 | $603.79 | -1.12% | 996,869 |
| Aug 31, 2026 | $621.41 | $624.00 | $598.29 | $610.65 | -1.82% | 1,070,955 |
| Aug 24, 2026 | $636.25 | $639.03 | $617.17 | $621.96 | -2.23% | 1,115,968 |
| Aug 17, 2026 | $678.15 | $685.74 | $629.27 | $636.15 | -6.40% | 1,290,895 |
| Aug 10, 2026 | $694.13 | $697.67 | $670.81 | $679.67 | -1.68% | 1,323,498 |
| Aug 3, 2026 | $656.17 | $694.92 | $653.71 | $691.30 | +5.45% | 1,822,063 |
| Jul 27, 2026 | $657.78 | $668.32 | $629.17 | $655.57 | +0.03% | 2,094,727 |
| Jul 20, 2026 | $635.67 | $672.00 | $620.95 | $655.35 | +3.12% | 3,436,637 |
| Jul 13, 2026 | $632.39 | $637.83 | $610.00 | $635.52 | +0.14% | 1,629,556 |
| Jul 6, 2026 | $655.11 | $662.54 | $625.00 | $634.60 | -2.68% | 1,576,520 |
| Jun 29, 2026 | $624.28 | $674.66 | $617.45 | $652.08 | +4.45% | 1,598,686 |
| Jun 22, 2026 | $617.30 | $634.78 | $605.68 | $624.29 | +0.76% | 1,850,771 |
| Jun 15, 2026 | $635.71 | $641.83 | $612.06 | $619.58 | -1.03% | 1,489,024 |
| Jun 8, 2026 | $606.52 | $629.94 | $601.35 | $626.02 | +3.94% | 1,483,636 |
| Jun 1, 2026 | $611.82 | $625.96 | $599.84 | $602.27 | -2.83% | 1,370,410 |
| May 26, 2026 | $625.01 | $636.83 | $611.92 | $619.83 | -0.10% | 1,810,875 |
| May 18, 2026 | $618.20 | $628.34 | $599.57 | $620.45 | +0.63% | 1,542,853 |
| May 11, 2026 | $621.90 | $640.48 | $616.40 | $616.58 | -0.77% | 1,194,324 |
| May 4, 2026 | $642.28 | $647.46 | $620.32 | $621.38 | -2.96% | 1,223,700 |
| Apr 27, 2026 | $648.16 | $659.49 | $622.91 | $640.33 | -1.29% | 1,620,746 |
| Apr 20, 2026 | $635.26 | $687.00 | $632.69 | $648.68 | +2.02% | 2,522,134 |
| Apr 13, 2026 | $643.88 | $658.69 | $623.96 | $635.83 | -1.53% | 1,800,294 |
| Apr 6, 2026 | $624.00 | $663.95 | $621.35 | $645.74 | +3.63% | 1,352,692 |
| Mar 30, 2026 | $603.04 | $629.74 | $579.04 | $623.13 | +5.03% | 1,343,523 |
| Mar 23, 2026 | $629.09 | $636.87 | $592.45 | $593.31 | -3.71% | 1,318,225 |
| Mar 16, 2026 | $646.06 | $649.90 | $611.76 | $616.18 | -3.56% | 1,767,790 |
| Mar 9, 2026 | $640.78 | $668.34 | $631.47 | $638.91 | -1.35% | 1,543,203 |
| Mar 2, 2026 | $680.22 | $693.38 | $640.66 | $647.64 | -4.91% | 1,393,744 |
| Feb 23, 2026 | $666.31 | $691.87 | $661.45 | $681.10 | +1.85% | 1,521,510 |
| Feb 17, 2026 | $656.22 | $675.19 | $645.30 | $668.72 | +1.28% | 1,183,210 |
| Feb 9, 2026 | $645.68 | $674.63 | $643.10 | $660.29 | +1.97% | 1,927,860 |
| Feb 2, 2026 | $618.87 | $648.28 | $606.06 | $647.56 | +4.39% | 2,202,454 |
| Jan 26, 2026 | $613.06 | $627.40 | $598.72 | $620.30 | +1.58% | 2,157,459 |
| Jan 20, 2026 | $570.68 | $630.76 | $564.05 | $610.66 | +4.97% | 2,824,862 |
| Jan 12, 2026 | $545.74 | $582.69 | $543.92 | $581.72 | +5.96% | 1,980,326 |
| Jan 5, 2026 | $518.77 | $557.78 | $515.16 | $549.02 | +5.83% | 1,864,767 |
| Dec 29, 2025 | $517.24 | $519.53 | $510.70 | $518.77 | +0.27% | 790,807 |
| Dec 22, 2025 | $512.75 | $523.56 | $509.16 | $517.35 | +1.44% | 708,192 |
| Dec 15, 2025 | $518.08 | $520.97 | $500.02 | $510.01 | -1.58% | 1,568,553 |
| Dec 8, 2025 | $521.50 | $526.74 | $508.86 | $518.22 | -0.78% | 1,685,505 |
| Dec 1, 2025 | $496.89 | $522.96 | $491.28 | $522.30 | +4.56% | 1,748,658 |
| Nov 24, 2025 | $493.99 | $504.52 | $489.68 | $499.52 | +0.94% | 1,407,288 |
| Nov 17, 2025 | $501.83 | $505.14 | $483.02 | $494.87 | -1.27% | 2,609,531 |
| Nov 10, 2025 | $516.67 | $523.86 | $496.00 | $501.23 | -2.33% | 2,215,570 |
| Nov 3, 2025 | $521.56 | $525.71 | $504.00 | $513.17 | -2.59% | 1,722,930 |
| Oct 27, 2025 | $534.93 | $535.19 | $513.78 | $526.82 | -0.99% | 1,794,843 |
| Oct 20, 2025 | $566.25 | $580.14 | $531.00 | $532.09 | -5.37% | 2,010,900 |
| Oct 13, 2025 | $571.49 | $577.56 | $559.00 | $562.26 | -0.91% | 1,294,474 |
| Oct 6, 2025 | $592.00 | $595.99 | $565.85 | $567.44 | -3.43% | 1,032,367 |
| Sep 29, 2025 | $579.13 | $590.09 | $571.75 | $587.62 | +1.82% | 1,346,736 |
| Sep 22, 2025 | $562.85 | $579.46 | $559.32 | $577.11 | +2.07% | 1,552,980 |
| Sep 15, 2025 | $555.02 | $567.23 | $546.57 | $565.41 | +1.64% | 1,290,289 |
| Sep 8, 2025 | $547.13 | $568.08 | $539.10 | $556.29 | +1.32% | 1,309,297 |
| Sep 2, 2025 | $534.85 | $549.98 | $528.81 | $549.03 | +2.02% | 1,104,577 |
| Aug 25, 2025 | $551.48 | $552.00 | $534.50 | $538.17 | -2.34% | 1,145,539 |
| Aug 18, 2025 | $538.42 | $553.68 | $534.55 | $551.06 | +2.34% | 1,162,786 |
| Aug 11, 2025 | $545.62 | $554.05 | $535.35 | $538.47 | -1.37% | 1,718,139 |
| Aug 4, 2025 | $547.25 | $556.45 | $544.71 | $545.93 | +0.23% | 1,494,493 |
| Jul 28, 2025 | $556.00 | $561.97 | $535.51 | $544.69 | -2.01% | 1,966,387 |
| Jul 21, 2025 | $561.65 | $570.56 | $519.23 | $555.89 | -1.38% | 3,679,431 |
| Jul 14, 2025 | $528.85 | $564.85 | $526.53 | $563.66 | +6.20% | 2,471,399 |
| Jul 7, 2025 | $517.80 | $534.50 | $512.94 | $530.73 | +2.47% | 1,596,471 |
| Jun 30, 2025 | $510.26 | $518.35 | $502.50 | $517.96 | +1.62% | 1,199,811 |
| Jun 23, 2025 | $486.97 | $509.79 | $486.50 | $509.69 | +4.75% | 1,974,919 |
| Jun 16, 2025 | $490.62 | $494.78 | $483.55 | $486.59 | -0.18% | 1,772,460 |
| Jun 9, 2025 | $501.10 | $507.75 | $486.49 | $487.47 | -2.64% | 1,791,683 |
| Jun 2, 2025 | $497.96 | $503.02 | $488.00 | $500.67 | +0.36% | 1,626,269 |
| May 26, 2025 | $484.83 | $500.53 | $483.23 | $498.86 | +2.60% | 1,693,348 |
| May 19, 2025 | $495.81 | $497.83 | $483.23 | $486.22 | -2.59% | 1,340,712 |
| May 12, 2025 | $491.15 | $500.00 | $483.69 | $499.17 | +2.93% | 1,834,081 |
| May 5, 2025 | $476.41 | $488.82 | $471.96 | $484.96 | +1.28% | 1,574,061 |
| Apr 28, 2025 | $461.52 | $480.88 | $456.22 | $478.83 | +4.41% | 1,420,566 |
| Apr 21, 2025 | $459.81 | $468.14 | $438.86 | $458.60 | -0.78% | 2,049,112 |
| Apr 14, 2025 | $470.00 | $474.54 | $457.15 | $462.19 | -0.56% | 1,060,738 |
| Apr 7, 2025 | $426.20 | $470.86 | $419.00 | $464.80 | +6.47% | 1,867,961 |
| Mar 31, 2025 | $492.74 | $502.60 | $435.91 | $436.57 | -11.90% | 1,535,444 |
| Mar 24, 2025 | $506.51 | $514.75 | $493.90 | $495.52 | -1.26% | 1,209,378 |
| Mar 17, 2025 | $491.23 | $508.71 | $487.58 | $501.82 | +2.11% | 1,567,757 |
| Mar 10, 2025 | $478.52 | $494.85 | $474.25 | $491.45 | +1.76% | 1,517,338 |
| Mar 3, 2025 | $518.16 | $520.92 | $476.89 | $482.94 | -6.23% | 1,695,977 |
| Feb 24, 2025 | $491.95 | $515.85 | $488.14 | $515.02 | +4.89% | 1,335,503 |
| Feb 18, 2025 | $491.03 | $504.03 | $489.20 | $491.03 | +0.27% | 836,408 |
| Feb 10, 2025 | $512.32 | $513.77 | $487.24 | $489.73 | -4.27% | 1,115,022 |
| Feb 3, 2025 | $506.27 | $517.58 | $495.24 | $511.56 | +0.04% | 1,140,923 |
| Jan 27, 2025 | $511.53 | $522.50 | $501.15 | $511.33 | -0.60% | 1,298,720 |
| Jan 21, 2025 | $474.00 | $518.85 | $474.00 | $514.41 | +8.55% | 1,764,492 |
| Jan 13, 2025 | $454.08 | $477.34 | $452.93 | $473.89 | +3.83% | 987,392 |
| Jan 6, 2025 | $459.50 | $465.67 | $454.11 | $456.40 | -0.72% | 807,685 |
| Dec 30, 2024 | $468.32 | $468.32 | $456.67 | $459.70 | -2.49% | 746,036 |
| Dec 23, 2024 | $466.83 | $477.96 | $461.84 | $471.44 | +0.90% | 583,025 |
| Dec 16, 2024 | $474.62 | $480.58 | $457.54 | $467.25 | -1.64% | 1,536,864 |
| Dec 9, 2024 | $473.44 | $480.81 | $467.67 | $475.05 | +0.32% | 1,337,832 |
| Dec 2, 2024 | $485.46 | $485.46 | $472.25 | $473.55 | -2.41% | 1,008,634 |
| Nov 25, 2024 | $485.33 | $488.76 | $475.70 | $485.26 | +0.32% | 1,261,827 |
| Nov 18, 2024 | $471.85 | $486.16 | $458.89 | $483.69 | +2.88% | 1,256,745 |
| Nov 11, 2024 | $490.89 | $491.87 | $468.63 | $470.15 | -3.90% | 1,215,009 |
| Nov 4, 2024 | $457.06 | $492.00 | $455.00 | $489.24 | +7.48% | 1,341,220 |
| Oct 28, 2024 | $470.00 | $472.01 | $453.06 | $455.20 | -2.98% | 1,039,192 |
| Oct 21, 2024 | $449.56 | $475.73 | $442.40 | $469.19 | +4.25% | 1,476,385 |
| Oct 14, 2024 | $454.00 | $458.15 | $444.60 | $450.06 | -0.89% | 1,256,231 |
| Oct 7, 2024 | $438.16 | $455.69 | $433.42 | $454.08 | +3.04% | 1,023,258 |
| Sep 30, 2024 | $435.24 | $444.15 | $432.05 | $440.70 | +1.14% | 954,327 |
| Sep 23, 2024 | $432.48 | $439.81 | $430.00 | $435.74 | +0.84% | 883,620 |
| Sep 16, 2024 | $429.66 | $437.45 | $425.96 | $432.13 | +1.02% | 1,344,014 |
| Sep 9, 2024 | $424.61 | $431.16 | $416.00 | $427.75 | +1.42% | 906,130 |
| Sep 3, 2024 | $431.78 | $432.55 | $419.25 | $421.77 | -2.55% | 1,029,484 |
| Aug 26, 2024 | $424.00 | $433.80 | $421.67 | $432.80 | +2.43% | 783,180 |
| Aug 19, 2024 | $416.43 | $422.94 | $415.02 | $422.52 | +1.43% | 724,278 |
| Aug 12, 2024 | $409.27 | $416.97 | $404.75 | $416.58 | +1.84% | 739,066 |
| Aug 5, 2024 | $404.04 | $414.32 | $397.78 | $409.04 | -0.37% | 1,111,110 |
| Jul 29, 2024 | $422.20 | $429.83 | $407.83 | $410.54 | -2.61% | 1,400,375 |
| Jul 22, 2024 | $395.54 | $425.90 | $392.73 | $421.56 | +7.29% | 2,085,460 |
| Jul 15, 2024 | $394.36 | $405.85 | $391.58 | $392.93 | -0.30% | 1,498,860 |
| Jul 8, 2024 | $384.05 | $397.84 | $381.39 | $394.11 | +3.31% | 1,210,088 |
| Jul 1, 2024 | $389.66 | $390.63 | $381.03 | $381.47 | -1.68% | 883,914 |
| Jun 24, 2024 | $389.54 | $391.82 | $380.63 | $387.98 | -0.16% | 1,395,652 |
| Jun 17, 2024 | $389.10 | $391.70 | $381.40 | $388.60 | -0.26% | 1,610,581 |
| Jun 10, 2024 | $387.71 | $397.88 | $384.65 | $389.60 | +0.14% | 1,028,869 |
| Jun 3, 2024 | $397.94 | $398.68 | $388.92 | $389.06 | -1.99% | 1,240,641 |
| May 28, 2024 | $402.40 | $403.60 | $385.90 | $396.95 | -1.38% | 1,117,304 |
| May 20, 2024 | $406.46 | $412.69 | $399.40 | $402.49 | -0.97% | 1,072,531 |
| May 13, 2024 | $394.23 | $407.32 | $390.65 | $406.43 | +3.29% | 1,264,467 |
| May 6, 2024 | $387.89 | $395.90 | $387.02 | $393.49 | +2.12% | 978,942 |
| Apr 29, 2024 | $375.94 | $392.35 | $375.94 | $385.34 | +2.86% | 1,758,738 |
| Apr 22, 2024 | $403.63 | $410.68 | $355.41 | $374.64 | -6.66% | 2,780,787 |
| Apr 15, 2024 | $402.97 | $405.05 | $396.49 | $401.36 | +0.72% | 1,013,369 |
| Apr 8, 2024 | $417.75 | $418.90 | $397.37 | $398.48 | -4.41% | 1,476,591 |
| Apr 1, 2024 | $429.73 | $429.95 | $413.11 | $416.86 | -2.90% | 865,762 |
| Mar 25, 2024 | $423.79 | $432.81 | $419.64 | $429.32 | +1.25% | 829,599 |
| Mar 18, 2024 | $416.98 | $430.25 | $413.16 | $424.03 | +2.15% | 1,109,117 |
| Mar 11, 2024 | $424.84 | $427.16 | $410.75 | $415.12 | -2.55% | 1,015,530 |
| Mar 4, 2024 | $425.65 | $432.11 | $420.51 | $425.98 | +0.23% | 1,066,354 |
| Feb 26, 2024 | $431.86 | $432.06 | $422.02 | $425.00 | -1.82% | 1,125,708 |
| Feb 20, 2024 | $429.47 | $435.61 | $422.94 | $432.87 | +0.14% | 667,141 |
| Feb 12, 2024 | $433.70 | $435.63 | $415.48 | $432.26 | -0.41% | 1,056,882 |
| Feb 5, 2024 | $431.01 | $436.06 | $423.37 | $434.03 | +0.30% | 881,047 |
| Jan 29, 2024 | $418.11 | $434.62 | $415.87 | $432.74 | +3.29% | 1,139,891 |
| Jan 22, 2024 | $438.59 | $447.88 | $415.88 | $418.96 | -3.83% | 1,452,821 |
| Jan 16, 2024 | $438.77 | $439.22 | $424.00 | $435.63 | -1.10% | 756,933 |
| Jan 8, 2024 | $435.47 | $443.32 | $435.43 | $440.46 | +1.15% | 808,557 |
| Jan 2, 2024 | $441.38 | $445.38 | $432.48 | $435.47 | -2.42% | 1,036,371 |
| Dec 26, 2023 | $433.00 | $448.19 | $433.00 | $446.29 | +2.96% | 920,072 |
| Dec 18, 2023 | $427.04 | $435.00 | $420.27 | $433.45 | +1.77% | 1,175,731 |
| Dec 11, 2023 | $408.56 | $431.86 | $408.09 | $425.92 | +3.51% | 1,751,637 |
| Dec 4, 2023 | $406.50 | $411.86 | $401.73 | $411.49 | +0.60% | 954,132 |
| Nov 27, 2023 | $398.60 | $409.37 | $394.95 | $409.02 | +2.36% | 1,587,482 |
| Nov 20, 2023 | $390.74 | $399.76 | $387.98 | $399.58 | +2.33% | 584,863 |
| Nov 13, 2023 | $382.50 | $398.03 | $377.33 | $390.49 | +2.01% | 902,077 |
| Nov 6, 2023 | $380.37 | $383.60 | $373.29 | $382.80 | +0.88% | 822,468 |
| Oct 30, 2023 | $373.83 | $382.29 | $364.98 | $379.46 | +2.36% | 1,383,564 |
| Oct 23, 2023 | $386.36 | $395.01 | $367.73 | $370.71 | -4.55% | 1,541,183 |
| Oct 16, 2023 | $407.25 | $411.79 | $388.07 | $388.38 | -4.00% | 911,143 |
| Oct 9, 2023 | $400.60 | $414.15 | $400.60 | $404.58 | +0.79% | 931,619 |
| Oct 2, 2023 | $406.47 | $407.23 | $395.08 | $401.42 | -1.75% | 1,478,308 |
| Sep 25, 2023 | $416.19 | $419.00 | $405.68 | $408.58 | -2.23% | 1,697,892 |
| Sep 18, 2023 | $415.46 | $426.17 | $412.06 | $417.88 | +0.68% | 1,455,488 |
| Sep 11, 2023 | $411.08 | $420.00 | $400.60 | $415.04 | +1.17% | 1,553,830 |
| Sep 5, 2023 | $421.59 | $421.59 | $406.18 | $410.22 | -2.45% | 1,154,887 |
| Aug 28, 2023 | $410.14 | $423.59 | $409.90 | $420.53 | +2.93% | 1,248,331 |
| Aug 21, 2023 | $403.11 | $413.59 | $402.62 | $408.55 | +1.22% | 1,201,284 |
| Aug 14, 2023 | $389.57 | $404.32 | $387.56 | $403.63 | +5.28% | 1,537,996 |
| Aug 7, 2023 | $381.03 | $387.05 | $378.38 | $383.39 | +1.09% | 1,422,115 |
| Jul 31, 2023 | $381.70 | $391.01 | $377.76 | $379.26 | -0.72% | 1,520,605 |
| Jul 24, 2023 | $413.84 | $416.92 | $372.56 | $382.02 | -7.38% | 2,690,285 |
| Jul 17, 2023 | $411.59 | $416.17 | $403.86 | $412.45 | +0.22% | 1,181,874 |
| Jul 10, 2023 | $409.97 | $420.12 | $409.21 | $411.53 | +0.38% | 843,866 |
| Jul 3, 2023 | $409.57 | $414.45 | $401.40 | $409.97 | -0.28% | 751,110 |
| Jun 26, 2023 | $400.42 | $416.04 | $396.65 | $411.11 | +3.01% | 959,982 |
| Jun 20, 2023 | $403.38 | $405.28 | $394.61 | $399.09 | -1.81% | 1,021,009 |
| Jun 12, 2023 | $392.24 | $413.08 | $392.10 | $406.43 | +3.68% | 1,402,377 |
| Jun 5, 2023 | $397.27 | $399.77 | $388.90 | $391.99 | -1.37% | 1,714,013 |
| May 30, 2023 | $397.20 | $399.78 | $386.22 | $397.42 | +0.03% | 1,873,409 |
| May 22, 2023 | $416.00 | $421.69 | $391.05 | $397.31 | -4.55% | 2,238,642 |
| May 15, 2023 | $411.36 | $421.75 | $409.19 | $416.26 | +1.28% | 1,092,174 |
| May 8, 2023 | $414.41 | $416.00 | $407.51 | $410.98 | -0.49% | 934,716 |
| May 1, 2023 | $414.91 | $419.83 | $403.80 | $413.00 | -0.34% | 819,213 |
| Apr 24, 2023 | $426.91 | $428.91 | $395.94 | $414.40 | -3.13% | 1,463,753 |
| Apr 17, 2023 | $441.74 | $443.04 | $423.39 | $427.79 | -2.76% | 897,855 |
| Apr 10, 2023 | $433.43 | $443.38 | $432.36 | $439.92 | +1.40% | 647,538 |
| Apr 3, 2023 | $446.35 | $448.71 | $431.27 | $433.83 | -3.02% | 778,970 |
| Mar 27, 2023 | $428.91 | $447.49 | $424.51 | $447.36 | +5.27% | 858,646 |
| Mar 20, 2023 | $409.89 | $433.00 | $409.73 | $424.96 | +4.09% | 1,042,212 |
| Mar 13, 2023 | $408.00 | $415.47 | $400.38 | $408.26 | -1.04% | 1,158,484 |
| Mar 6, 2023 | $437.66 | $441.45 | $409.30 | $412.55 | -5.79% | 671,309 |
| Feb 27, 2023 | $433.63 | $440.60 | $424.00 | $437.91 | +1.92% | 762,014 |
| Feb 21, 2023 | $436.70 | $436.70 | $425.29 | $429.64 | -2.12% | 508,072 |
| Feb 13, 2023 | $438.19 | $447.60 | $433.94 | $438.95 | +0.13% | 859,555 |
| Feb 6, 2023 | $433.93 | $440.30 | $429.92 | $438.36 | +1.10% | 751,584 |
| Jan 30, 2023 | $420.13 | $436.37 | $417.06 | $433.58 | +2.67% | 1,039,702 |
| Jan 23, 2023 | $405.05 | $435.49 | $403.56 | $422.32 | +4.48% | 1,452,461 |
| Jan 17, 2023 | $417.26 | $420.85 | $399.22 | $404.23 | -2.86% | 871,351 |
| Jan 9, 2023 | $410.95 | $418.40 | $406.17 | $416.13 | +1.86% | 691,029 |
| Jan 3, 2023 | $403.50 | $409.58 | $396.12 | $408.54 | +2.16% | 686,351 |
| Dec 27, 2022 | $395.75 | $401.27 | $390.01 | $399.91 | +1.56% | 495,442 |
| Dec 19, 2022 | $396.06 | $399.71 | $388.25 | $393.75 | -0.68% | 781,122 |
| Dec 12, 2022 | $411.09 | $430.71 | $394.90 | $396.46 | -2.28% | 1,247,756 |
| Dec 5, 2022 | $423.40 | $424.96 | $405.48 | $405.69 | -5.03% | 828,615 |
| Nov 28, 2022 | $417.59 | $428.47 | $406.80 | $427.19 | +1.67% | 988,845 |
| Nov 21, 2022 | $404.68 | $421.44 | $403.59 | $420.17 | +3.21% | 749,406 |
| Nov 14, 2022 | $411.57 | $418.36 | $403.90 | $407.09 | -1.43% | 1,315,891 |
| Nov 7, 2022 | $396.65 | $422.46 | $393.28 | $412.99 | +4.55% | 1,646,636 |
| Oct 31, 2022 | $392.45 | $403.05 | $382.80 | $395.03 | -0.03% | 2,017,626 |
| Oct 24, 2022 | $351.88 | $395.37 | $349.88 | $395.14 | +12.74% | 1,765,021 |
| Oct 17, 2022 | $336.00 | $352.58 | $336.00 | $350.48 | +5.85% | 1,384,609 |
| Oct 10, 2022 | $342.91 | $347.54 | $325.00 | $331.10 | -2.65% | 1,562,472 |
| Oct 3, 2022 | $341.78 | $358.57 | $338.49 | $340.13 | +0.79% | 1,342,669 |
| Sep 26, 2022 | $350.02 | $354.49 | $337.06 | $337.47 | -3.96% | 1,319,724 |
| Sep 19, 2022 | $369.05 | $378.68 | $348.61 | $351.40 | -5.37% | 1,388,998 |
| Sep 12, 2022 | $389.29 | $391.23 | $366.74 | $371.36 | -4.20% | 1,149,994 |
| Sep 6, 2022 | $369.10 | $388.86 | $364.86 | $387.65 | +5.42% | 780,372 |
| Aug 29, 2022 | $379.84 | $382.14 | $364.58 | $367.71 | -4.17% | 1,110,623 |
| Aug 22, 2022 | $392.57 | $393.46 | $382.80 | $383.70 | -3.38% | 845,351 |
| Aug 15, 2022 | $399.14 | $405.80 | $396.11 | $397.11 | -1.09% | 984,162 |
| Aug 8, 2022 | $403.16 | $403.16 | $386.30 | $401.50 | +0.63% | 1,147,147 |
| Aug 1, 2022 | $386.94 | $400.23 | $384.48 | $398.99 | +1.94% | 919,488 |
| Jul 25, 2022 | $400.22 | $402.83 | $368.41 | $391.40 | -2.38% | 2,078,543 |
| Jul 18, 2022 | $384.21 | $406.39 | $380.64 | $400.93 | +4.95% | 964,512 |
| Jul 11, 2022 | $381.79 | $384.38 | $367.13 | $382.03 | -0.55% | 898,191 |
| Jul 5, 2022 | $373.47 | $387.38 | $366.89 | $384.16 | +1.19% | 901,996 |
| Jun 27, 2022 | $381.47 | $385.54 | $366.67 | $379.63 | +0.43% | 1,260,762 |
| Jun 21, 2022 | $353.90 | $378.23 | $353.90 | $378.02 | +7.90% | 1,384,166 |
| Jun 13, 2022 | $374.16 | $379.32 | $344.66 | $350.35 | -7.94% | 1,856,485 |
| Jun 6, 2022 | $407.86 | $413.18 | $380.22 | $380.58 | -6.06% | 1,269,471 |
| May 31, 2022 | $397.11 | $416.18 | $393.43 | $405.15 | +1.74% | 1,468,756 |
| May 23, 2022 | $389.79 | $398.23 | $381.27 | $398.21 | +3.14% | 1,344,913 |
| May 16, 2022 | $398.14 | $407.53 | $374.03 | $386.10 | -3.70% | 1,592,205 |
| May 9, 2022 | $401.02 | $405.29 | $374.65 | $400.95 | -1.61% | 2,651,786 |
| May 2, 2022 | $430.88 | $437.50 | $402.87 | $407.52 | -5.57% | 1,898,835 |
| Apr 25, 2022 | $465.79 | $470.77 | $430.85 | $431.55 | -7.76% | 1,943,443 |
| Apr 18, 2022 | $478.83 | $493.97 | $467.03 | $467.88 | -2.57% | 1,006,644 |
| Apr 11, 2022 | $480.65 | $488.08 | $472.77 | $480.24 | -0.09% | 1,021,258 |
| Apr 4, 2022 | $475.32 | $490.75 | $473.65 | $480.68 | +1.35% | 1,464,408 |
| Mar 28, 2022 | $471.43 | $478.09 | $464.04 | $474.30 | +0.58% | 1,425,089 |
| Mar 21, 2022 | $436.92 | $474.42 | $435.00 | $471.58 | +7.82% | 1,593,606 |
| Mar 14, 2022 | $421.90 | $437.80 | $415.88 | $437.38 | +4.04% | 1,322,367 |
| Mar 7, 2022 | $447.38 | $451.45 | $420.04 | $420.40 | -6.58% | 1,502,005 |
| Feb 28, 2022 | $423.92 | $450.51 | $421.47 | $450.03 | +4.99% | 1,421,414 |
| Feb 22, 2022 | $419.44 | $428.96 | $398.45 | $428.63 | +2.07% | 756,042 |
| Feb 14, 2022 | $421.84 | $429.49 | $411.58 | $419.92 | -0.36% | 911,562 |
| Feb 7, 2022 | $417.73 | $433.36 | $417.20 | $421.44 | +0.89% | 907,112 |
| Jan 31, 2022 | $408.22 | $429.78 | $408.22 | $417.71 | +1.87% | 1,287,418 |
| Jan 24, 2022 | $407.23 | $427.00 | $391.28 | $410.04 | -1.02% | 1,766,571 |
| Jan 18, 2022 | $415.10 | $426.77 | $409.93 | $414.27 | -1.48% | 1,023,644 |
| Jan 10, 2022 | $418.87 | $431.95 | $412.83 | $420.48 | -0.36% | 805,199 |
| Jan 3, 2022 | $437.50 | $451.31 | $421.53 | $422.01 | -3.41% | 1,012,856 |
| Dec 27, 2021 | $428.77 | $441.93 | $427.65 | $436.89 | +1.90% | 649,936 |
| Dec 20, 2021 | $412.78 | $431.71 | $405.04 | $428.73 | +2.72% | 668,895 |
| Dec 13, 2021 | $435.45 | $442.21 | $417.07 | $417.37 | -4.13% | 1,303,453 |
| Dec 6, 2021 | $421.55 | $438.21 | $417.66 | $435.37 | +4.70% | 923,204 |
| Nov 29, 2021 | $430.39 | $436.43 | $411.95 | $415.81 | -2.46% | 1,725,166 |
| Nov 22, 2021 | $444.12 | $448.50 | $420.96 | $426.30 | -4.03% | 713,344 |
| Nov 15, 2021 | $445.90 | $452.46 | $443.20 | $444.22 | -0.03% | 815,600 |
| Nov 8, 2021 | $448.35 | $448.35 | $436.69 | $444.36 | -0.45% | 1,202,486 |
| Nov 1, 2021 | $448.76 | $455.81 | $439.53 | $446.35 | -0.64% | 979,396 |
| Oct 25, 2021 | $447.02 | $462.19 | $435.92 | $449.22 | +0.69% | 1,783,561 |
| Oct 18, 2021 | $428.55 | $450.32 | $427.57 | $446.16 | +3.91% | 1,097,921 |
| Oct 11, 2021 | $422.94 | $430.75 | $419.40 | $429.39 | +1.60% | 1,058,906 |
| Oct 4, 2021 | $435.93 | $437.67 | $421.17 | $422.63 | -3.28% | 1,307,637 |
| Sep 27, 2021 | $434.75 | $440.30 | $429.26 | $436.98 | +0.81% | 1,398,763 |
| Sep 20, 2021 | $415.00 | $436.85 | $412.51 | $433.49 | +2.44% | 1,409,632 |
| Sep 13, 2021 | $434.28 | $434.67 | $420.17 | $423.15 | -2.23% | 2,602,053 |
| Sep 7, 2021 | $445.05 | $447.25 | $432.51 | $432.82 | -3.56% | 1,080,018 |
| Aug 30, 2021 | $460.00 | $465.40 | $447.67 | $448.81 | -2.20% | 2,533,920 |
| Aug 23, 2021 | $453.55 | $461.09 | $451.93 | $458.89 | +1.87% | 1,161,977 |
| Aug 16, 2021 | $450.00 | $459.83 | $443.15 | $450.46 | -1.07% | 1,073,319 |
| Aug 9, 2021 | $456.69 | $460.47 | $451.00 | $455.35 | -0.62% | 840,041 |
| Aug 2, 2021 | $454.68 | $462.85 | $448.27 | $458.18 | +1.19% | 1,116,886 |
| Jul 26, 2021 | $445.80 | $459.84 | $439.23 | $452.77 | +1.60% | 1,360,361 |
| Jul 19, 2021 | $427.23 | $447.21 | $417.32 | $445.66 | +2.48% | 1,076,221 |
| Jul 12, 2021 | $424.30 | $439.80 | $422.95 | $434.86 | +1.89% | 1,169,584 |
| Jul 6, 2021 | $421.97 | $427.23 | $414.66 | $426.79 | +1.01% | 698,948 |
| Jun 28, 2021 | $424.69 | $426.32 | $415.85 | $422.52 | -1.20% | 921,073 |
| Jun 21, 2021 | $425.53 | $434.61 | $420.11 | $427.66 | +1.14% | 1,348,583 |
| Jun 14, 2021 | $422.14 | $432.25 | $420.47 | $422.86 | -0.29% | 1,976,252 |
| Jun 7, 2021 | $421.88 | $425.05 | $415.27 | $424.08 | +0.45% | 1,193,789 |
| Jun 1, 2021 | $422.37 | $430.48 | $419.76 | $422.16 | +0.64% | 1,109,748 |
| May 24, 2021 | $412.37 | $420.07 | $407.00 | $419.47 | +3.26% | 1,748,572 |
| May 17, 2021 | $423.38 | $426.17 | $398.44 | $406.24 | -4.60% | 2,150,098 |
| May 10, 2021 | $434.62 | $438.75 | $408.84 | $425.84 | -2.33% | 3,204,669 |
| May 3, 2021 | $448.49 | $449.77 | $424.28 | $435.99 | -2.63% | 1,331,799 |
| Apr 26, 2021 | $445.96 | $457.79 | $437.14 | $447.75 | +0.97% | 1,192,707 |
| Apr 19, 2021 | $430.01 | $444.13 | $420.11 | $443.46 | +3.31% | 1,177,491 |
| Apr 12, 2021 | $420.55 | $430.89 | $419.07 | $429.25 | +2.27% | 1,100,595 |
| Apr 5, 2021 | $421.72 | $423.10 | $411.48 | $419.72 | +0.55% | 1,253,995 |
| Mar 29, 2021 | $400.19 | $424.05 | $397.76 | $417.43 | +4.15% | 1,403,017 |
| Mar 22, 2021 | $386.39 | $402.66 | $383.75 | $400.78 | +3.72% | 994,570 |
| Mar 15, 2021 | $399.10 | $401.33 | $383.54 | $386.39 | -2.19% | 1,288,033 |
| Mar 8, 2021 | $389.64 | $397.66 | $381.88 | $395.04 | +2.04% | 1,442,041 |
| Mar 1, 2021 | $376.62 | $387.92 | $354.17 | $387.15 | +4.35% | 1,436,330 |
| Feb 22, 2021 | $403.59 | $406.15 | $370.11 | $371.00 | -8.60% | 1,476,145 |
| Feb 16, 2021 | $395.28 | $413.31 | $389.59 | $405.91 | +4.64% | 1,575,785 |
| Feb 8, 2021 | $386.05 | $394.84 | $383.30 | $387.91 | +0.71% | 1,078,546 |
| Feb 1, 2021 | $366.00 | $390.98 | $362.22 | $385.16 | +7.88% | 1,332,993 |
| Jan 25, 2021 | $386.28 | $392.30 | $353.82 | $357.01 | -8.26% | 1,768,426 |
| Jan 19, 2021 | $387.01 | $390.95 | $383.32 | $389.17 | +1.72% | 1,317,600 |
| Jan 11, 2021 | $366.31 | $393.24 | $363.30 | $382.59 | +3.87% | 2,058,401 |
| Jan 4, 2021 | $352.78 | $385.00 | $350.01 | $368.33 | -6.03% | 4,266,598 |
| Dec 28, 2020 | $386.07 | $392.96 | $381.37 | $391.98 | +2.22% | 411,981 |
| Dec 21, 2020 | $376.35 | $388.03 | $370.19 | $383.48 | +0.79% | 549,964 |
| Dec 14, 2020 | $390.19 | $390.84 | $376.48 | $380.47 | -1.82% | 1,359,463 |
| Dec 7, 2020 | $389.28 | $398.61 | $386.15 | $387.51 | -1.34% | 674,148 |
| Nov 30, 2020 | $383.58 | $393.73 | $374.50 | $392.79 | +1.70% | 845,341 |
| Nov 23, 2020 | $385.20 | $394.06 | $381.05 | $386.24 | +1.10% | 514,417 |
| Nov 16, 2020 | $388.66 | $398.68 | $380.15 | $382.02 | +0.71% | 899,643 |
| Nov 9, 2020 | $354.99 | $380.62 | $349.39 | $379.31 | +12.61% | 994,847 |
| Nov 2, 2020 | $314.94 | $342.90 | $309.30 | $336.83 | +8.95% | 748,476 |
| Oct 26, 2020 | $336.64 | $338.15 | $304.19 | $309.15 | -9.20% | 835,647 |
| Oct 19, 2020 | $333.80 | $344.85 | $327.15 | $340.46 | +2.18% | 1,001,014 |
| Oct 12, 2020 | $326.32 | $335.24 | $317.01 | $333.20 | +2.48% | 809,284 |
| Oct 5, 2020 | $313.44 | $328.91 | $313.11 | $325.14 | +4.95% | 786,290 |
| Sep 28, 2020 | $317.10 | $320.14 | $301.76 | $309.81 | -0.70% | 890,247 |
| Sep 21, 2020 | $320.85 | $320.85 | $304.23 | $311.98 | -4.03% | 786,222 |
| Sep 14, 2020 | $316.76 | $326.88 | $316.28 | $325.07 | +3.79% | 1,130,371 |
| Sep 8, 2020 | $314.64 | $317.02 | $306.45 | $313.21 | -1.53% | 894,043 |
| Aug 31, 2020 | $307.02 | $325.62 | $304.22 | $318.07 | +0.52% | 1,400,625 |
| Aug 24, 2020 | $313.89 | $323.55 | $311.77 | $316.44 | +2.14% | 888,124 |
| Aug 17, 2020 | $331.86 | $333.47 | $306.83 | $309.80 | -6.74% | 913,156 |
| Aug 10, 2020 | $324.68 | $336.39 | $324.68 | $332.18 | +2.51% | 844,482 |
| Aug 3, 2020 | $306.69 | $324.45 | $303.31 | $324.06 | +5.66% | 874,674 |
| Jul 27, 2020 | $308.91 | $309.46 | $298.78 | $306.70 | -0.73% | 1,020,890 |
| Jul 20, 2020 | $324.85 | $341.19 | $307.48 | $308.95 | -5.33% | 1,329,684 |
| Jul 13, 2020 | $299.09 | $327.72 | $292.41 | $326.35 | +10.11% | 1,357,767 |
| Jul 6, 2020 | $304.57 | $305.18 | $289.19 | $296.39 | -0.69% | 1,406,846 |
| Jun 29, 2020 | $303.28 | $314.48 | $298.01 | $298.45 | -0.24% | 1,140,337 |
| Jun 22, 2020 | $319.81 | $329.45 | $297.84 | $299.18 | -6.79% | 2,059,108 |
| Jun 15, 2020 | $321.54 | $347.54 | $319.44 | $320.97 | -3.77% | 8,570,107 |
| Jun 8, 2020 | $378.83 | $383.45 | $327.22 | $333.54 | -11.53% | 1,501,207 |
| Jun 1, 2020 | $372.12 | $385.07 | $354.01 | $377.00 | +0.77% | 1,074,403 |
| May 26, 2020 | $349.49 | $374.76 | $345.41 | $374.12 | +10.59% | 1,230,084 |
| May 18, 2020 | $328.07 | $340.35 | $326.47 | $338.29 | +7.37% | 920,242 |
| May 11, 2020 | $327.00 | $338.33 | $303.19 | $315.07 | -5.30% | 1,139,700 |
| May 4, 2020 | $313.37 | $334.50 | $310.77 | $332.72 | +4.03% | 922,872 |
| Apr 27, 2020 | $317.02 | $341.97 | $312.71 | $319.83 | +1.20% | 1,031,303 |
| Apr 20, 2020 | $311.04 | $324.65 | $302.45 | $316.04 | -0.64% | 1,063,947 |
| Apr 13, 2020 | $326.80 | $328.69 | $302.42 | $318.08 | -3.00% | 1,604,514 |
| Apr 6, 2020 | $303.00 | $342.94 | $300.13 | $327.92 | +13.57% | 1,049,597 |
| Mar 30, 2020 | $282.45 | $301.37 | $270.10 | $288.73 | +2.30% | 1,502,506 |
| Mar 23, 2020 | $231.08 | $305.53 | $222.76 | $282.23 | +20.79% | 2,005,272 |
| Mar 16, 2020 | $288.71 | $288.71 | $195.34 | $233.66 | -20.07% | 2,613,149 |
| Mar 9, 2020 | $308.49 | $322.01 | $260.19 | $292.34 | -13.41% | 1,672,075 |
| Mar 2, 2020 | $337.32 | $367.25 | $331.33 | $337.62 | +0.09% | 1,485,823 |
| Feb 24, 2020 | $379.71 | $380.80 | $318.14 | $337.32 | -12.53% | 1,422,491 |
| Feb 18, 2020 | $389.89 | $396.60 | $383.30 | $385.66 | -0.98% | 701,450 |
| Feb 10, 2020 | $383.77 | $396.56 | $380.38 | $389.48 | +1.36% | 751,044 |
| Feb 3, 2020 | $367.37 | $385.85 | $366.96 | $384.24 | +5.25% | 728,880 |
| Jan 27, 2020 | $353.36 | $382.65 | $352.29 | $365.06 | +0.88% | 1,252,523 |
| Jan 21, 2020 | $377.66 | $398.99 | $360.21 | $361.87 | -3.98% | 2,054,167 |
| Jan 13, 2020 | $367.33 | $380.45 | $366.38 | $376.88 | +3.10% | 1,007,382 |
| Jan 6, 2020 | $359.37 | $368.20 | $356.70 | $365.55 | +1.53% | 1,055,001 |
| Dec 30, 2019 | $348.31 | $361.73 | $345.85 | $360.05 | +3.52% | 722,605 |
| Dec 23, 2019 | $345.33 | $349.61 | $344.15 | $347.82 | +1.62% | 567,303 |
| Dec 16, 2019 | $348.51 | $349.04 | $335.76 | $342.28 | -1.56% | 1,899,159 |
| Dec 9, 2019 | $347.30 | $350.08 | $342.33 | $347.71 | +0.12% | 1,127,218 |
| Dec 2, 2019 | $342.71 | $350.59 | $336.72 | $347.29 | +1.55% | 1,460,082 |
| Nov 25, 2019 | $351.00 | $351.53 | $340.33 | $341.99 | -2.22% | 2,669,304 |
| Nov 18, 2019 | $344.75 | $351.40 | $341.07 | $349.76 | +1.54% | 1,701,072 |
| Nov 11, 2019 | $339.88 | $348.59 | $339.57 | $344.47 | +1.07% | 1,201,925 |
| Nov 4, 2019 | $338.16 | $344.32 | $332.21 | $340.81 | +1.39% | 1,250,518 |
| Oct 28, 2019 | $327.24 | $336.50 | $327.24 | $336.15 | +2.79% | 948,769 |
| Oct 21, 2019 | $321.29 | $336.52 | $310.96 | $327.04 | +2.23% | 1,595,654 |
| Oct 14, 2019 | $322.44 | $327.72 | $318.41 | $319.92 | -0.65% | 1,084,531 |
| Oct 7, 2019 | $317.42 | $329.20 | $311.56 | $322.00 | +1.13% | 1,488,353 |
| Sep 30, 2019 | $321.76 | $325.63 | $310.79 | $318.40 | -0.78% | 1,402,543 |
| Sep 23, 2019 | $317.38 | $322.45 | $312.11 | $320.89 | +0.66% | 971,082 |
| Sep 16, 2019 | $314.56 | $324.51 | $313.20 | $318.80 | +1.28% | 1,308,401 |
| Sep 9, 2019 | $318.54 | $319.43 | $300.23 | $314.76 | -1.03% | 1,138,495 |
| Sep 3, 2019 | $307.03 | $323.10 | $305.04 | $318.02 | +3.06% | 836,257 |
| Aug 26, 2019 | $303.77 | $313.21 | $301.00 | $308.59 | +1.95% | 907,791 |
| Aug 19, 2019 | $304.86 | $310.43 | $299.34 | $302.68 | +0.61% | 798,110 |
| Aug 12, 2019 | $295.21 | $301.46 | $287.49 | $300.85 | +1.44% | 847,297 |
| Aug 5, 2019 | $282.34 | $299.87 | $278.69 | $296.58 | +2.58% | 839,558 |
| Jul 29, 2019 | $295.21 | $297.75 | $284.47 | $289.12 | -2.38% | 731,495 |
| Jul 22, 2019 | $278.87 | $306.47 | $277.57 | $296.18 | +6.51% | 1,139,847 |
| Jul 15, 2019 | $279.61 | $281.27 | $275.04 | $278.09 | +0.01% | 716,146 |
| Jul 8, 2019 | $275.62 | $278.39 | $270.23 | $278.05 | +0.30% | 792,405 |
| Jul 1, 2019 | $276.12 | $279.15 | $273.74 | $277.21 | +1.22% | 691,029 |
| Jun 24, 2019 | $265.43 | $273.87 | $262.86 | $273.87 | +3.44% | 1,274,979 |
| Jun 17, 2019 | $255.00 | $269.35 | $253.62 | $264.76 | +3.94% | 1,262,118 |
| Jun 10, 2019 | $253.17 | $256.29 | $248.83 | $254.72 | +1.26% | 568,059 |
| Jun 3, 2019 | $235.06 | $256.45 | $233.67 | $251.56 | +6.68% | 828,000 |
| May 28, 2019 | $240.57 | $242.41 | $232.61 | $235.80 | -1.64% | 479,899 |
| May 20, 2019 | $239.67 | $247.11 | $236.64 | $239.74 | -0.39% | 837,745 |
| May 13, 2019 | $243.03 | $244.05 | $234.26 | $240.67 | -2.99% | 1,210,240 |
| May 6, 2019 | $244.78 | $252.37 | $242.89 | $248.09 | -0.42% | 1,064,494 |
| Apr 29, 2019 | $249.00 | $252.00 | $242.74 | $249.13 | +0.23% | 1,122,762 |
| Apr 22, 2019 | $250.85 | $260.99 | $245.70 | $248.55 | -1.54% | 1,866,172 |
| Apr 15, 2019 | $252.18 | $255.00 | $249.68 | $252.43 | +0.25% | 599,982 |
| Apr 8, 2019 | $243.71 | $252.29 | $241.18 | $251.79 | +2.93% | 719,749 |
| Apr 1, 2019 | $238.75 | $247.25 | $238.30 | $244.63 | +3.22% | 792,351 |
| Mar 25, 2019 | $226.66 | $237.65 | $225.44 | $237.01 | +4.13% | 720,391 |
| Mar 18, 2019 | $228.30 | $237.45 | $227.37 | $227.61 | -0.28% | 744,940 |
| Mar 11, 2019 | $228.91 | $232.17 | $224.84 | $228.25 | -0.49% | 1,163,488 |
| Mar 4, 2019 | $236.31 | $237.17 | $228.03 | $229.37 | -2.73% | 456,263 |
| Feb 25, 2019 | $237.51 | $238.24 | $233.88 | $235.80 | +0.11% | 699,601 |
| Feb 19, 2019 | $234.84 | $236.23 | $231.82 | $235.55 | -0.35% | 443,554 |
| Feb 11, 2019 | $229.45 | $236.58 | $227.93 | $236.38 | +3.36% | 565,624 |
| Feb 4, 2019 | $223.70 | $229.41 | $222.01 | $228.69 | +2.49% | 536,933 |
| Jan 28, 2019 | $218.18 | $227.98 | $216.52 | $223.14 | +0.85% | 927,398 |
| Jan 22, 2019 | $223.07 | $227.85 | $212.37 | $221.26 | -1.72% | 746,047 |
| Jan 14, 2019 | $214.07 | $225.88 | $213.16 | $225.14 | +3.70% | 623,691 |
| Jan 7, 2019 | $206.50 | $217.11 | $204.31 | $217.11 | +5.49% | 595,646 |
| Dec 31, 2018 | $204.80 | $207.55 | $198.15 | $205.81 | +1.50% | 561,740 |
| Dec 24, 2018 | $194.96 | $205.94 | $189.35 | $202.77 | +3.28% | 515,456 |
| Dec 17, 2018 | $205.06 | $206.59 | $192.64 | $196.33 | -4.37% | 1,186,822 |
| Dec 10, 2018 | $202.78 | $208.84 | $199.01 | $205.31 | +0.63% | 734,966 |
| Dec 3, 2018 | $228.56 | $234.60 | $202.64 | $204.02 | -9.15% | 775,748 |
| Nov 26, 2018 | $218.33 | $224.86 | $212.65 | $224.58 | +3.97% | 485,876 |
| Nov 19, 2018 | $227.34 | $228.27 | $211.51 | $216.01 | -5.23% | 329,134 |
| Nov 12, 2018 | $226.41 | $228.61 | $217.52 | $227.92 | +0.89% | 626,483 |
| Nov 5, 2018 | $227.42 | $235.16 | $224.34 | $225.92 | -0.50% | 624,295 |
| Oct 29, 2018 | $219.36 | $231.38 | $211.59 | $227.06 | +5.09% | 849,886 |
| Oct 22, 2018 | $224.34 | $227.99 | $211.58 | $216.06 | -3.34% | 800,342 |
| Oct 15, 2018 | $221.72 | $228.10 | $220.00 | $223.53 | +0.89% | 905,725 |
| Oct 8, 2018 | $237.57 | $240.33 | $217.30 | $221.55 | -7.17% | 755,899 |
| Oct 1, 2018 | $248.61 | $249.09 | $237.12 | $238.67 | -3.25% | 597,585 |
| Sep 24, 2018 | $247.40 | $247.40 | $242.75 | $246.68 | -0.29% | 752,063 |
| Sep 17, 2018 | $247.53 | $250.87 | $244.55 | $247.40 | -0.06% | 1,002,822 |
| Sep 10, 2018 | $242.71 | $248.00 | $240.97 | $247.55 | +2.41% | 526,203 |
| Sep 4, 2018 | $236.57 | $243.94 | $235.15 | $241.73 | +1.88% | 377,346 |
| Aug 27, 2018 | $234.16 | $238.78 | $234.16 | $237.26 | +1.88% | 586,690 |
| Aug 20, 2018 | $234.77 | $235.90 | $231.38 | $232.88 | -0.48% | 654,378 |
| Aug 13, 2018 | $231.93 | $234.47 | $226.88 | $234.00 | +1.10% | 431,727 |
| Aug 6, 2018 | $228.95 | $235.60 | $223.68 | $231.45 | +1.51% | 973,294 |
| Jul 30, 2018 | $217.90 | $230.98 | $215.79 | $228.00 | +4.79% | 1,024,734 |
| Jul 23, 2018 | $212.02 | $220.24 | $208.52 | $217.57 | +2.36% | 611,419 |
| Jul 16, 2018 | $208.13 | $213.40 | $207.29 | $212.56 | +2.31% | 563,543 |
| Jul 9, 2018 | $201.70 | $208.13 | $199.53 | $207.76 | +3.61% | 621,913 |
| Jul 2, 2018 | $197.16 | $202.45 | $196.79 | $200.53 | +0.74% | 414,369 |
| Jun 25, 2018 | $201.32 | $203.21 | $194.80 | $199.06 | -1.47% | 616,565 |
| Jun 18, 2018 | $204.09 | $205.96 | $198.12 | $202.03 | -1.39% | 676,217 |
| Jun 11, 2018 | $213.53 | $214.32 | $203.49 | $204.88 | -4.16% | 780,383 |
| Jun 4, 2018 | $205.80 | $213.94 | $202.56 | $213.77 | +3.97% | 681,497 |
| May 29, 2018 | $197.64 | $207.03 | $196.17 | $205.60 | +3.35% | 687,526 |
| May 21, 2018 | $199.25 | $202.63 | $195.41 | $198.94 | +0.55% | 594,465 |
| May 14, 2018 | $198.48 | $199.85 | $195.01 | $197.85 | -0.21% | 634,385 |
| May 7, 2018 | $193.14 | $199.78 | $193.14 | $198.27 | +2.66% | 870,526 |
| Apr 30, 2018 | $190.88 | $194.48 | $177.68 | $193.14 | +1.43% | 1,229,631 |
| Apr 23, 2018 | $199.00 | $200.71 | $189.40 | $190.42 | -3.99% | 637,094 |
| Apr 16, 2018 | $196.05 | $199.94 | $194.55 | $198.34 | +2.52% | 663,661 |
| Apr 9, 2018 | $187.15 | $196.41 | $185.90 | $193.46 | +4.25% | 604,511 |
| Apr 2, 2018 | $186.79 | $191.22 | $181.01 | $185.57 | -0.85% | 781,109 |
| Mar 26, 2018 | $186.90 | $190.96 | $181.76 | $187.17 | +1.78% | 611,290 |
| Mar 19, 2018 | $190.02 | $194.81 | $183.16 | $183.89 | -3.50% | 676,577 |
| Mar 12, 2018 | $194.00 | $194.88 | $188.31 | $190.55 | -1.92% | 1,196,340 |
| Mar 5, 2018 | $183.00 | $194.46 | $183.00 | $194.28 | +5.08% | 599,110 |
| Feb 26, 2018 | $191.25 | $192.66 | $179.51 | $184.88 | -2.77% | 567,641 |
| Feb 20, 2018 | $192.56 | $196.80 | $188.69 | $190.14 | -1.74% | 632,768 |
| Feb 12, 2018 | $179.78 | $194.86 | $177.48 | $193.50 | +8.09% | 820,383 |
| Feb 5, 2018 | $188.00 | $189.16 | $172.80 | $179.02 | -5.79% | 1,322,236 |
| Jan 29, 2018 | $198.59 | $201.40 | $188.71 | $190.02 | -4.46% | 1,122,148 |
| Jan 22, 2018 | $191.04 | $199.04 | $189.62 | $198.89 | +3.63% | 526,614 |
| Jan 16, 2018 | $194.39 | $196.71 | $189.58 | $191.93 | -0.70% | 713,590 |
| Jan 8, 2018 | $186.31 | $193.62 | $185.31 | $193.28 | +3.74% | 600,379 |
| Jan 2, 2018 | $181.84 | $188.62 | $181.60 | $186.31 | +2.85% | 524,210 |
| Dec 26, 2017 | $181.10 | $184.12 | $180.17 | $181.15 | -0.05% | 791,266 |
| Dec 18, 2017 | $185.90 | $185.95 | $180.51 | $181.24 | -1.69% | 799,483 |
| Dec 11, 2017 | $180.67 | $186.31 | $176.58 | $184.36 | +2.09% | 1,515,937 |
| Dec 4, 2017 | $185.00 | $186.06 | $178.80 | $180.58 | -1.59% | 710,513 |
| Nov 27, 2017 | $185.10 | $186.54 | $177.46 | $183.49 | -0.89% | 614,924 |
| Nov 20, 2017 | $179.94 | $185.24 | $179.08 | $185.14 | +3.14% | 400,472 |
| Nov 13, 2017 | $180.07 | $181.80 | $177.33 | $179.50 | -0.63% | 479,819 |
| Nov 6, 2017 | $181.45 | $185.66 | $179.46 | $180.63 | -0.97% | 1,060,682 |
| Oct 30, 2017 | $167.76 | $182.88 | $166.68 | $182.40 | +8.43% | 964,178 |
| Oct 23, 2017 | $165.91 | $168.92 | $164.18 | $168.22 | +1.69% | 491,478 |
| Oct 16, 2017 | $163.23 | $165.66 | $161.11 | $165.42 | +1.50% | 540,639 |
| Oct 9, 2017 | $163.38 | $165.87 | $162.31 | $162.97 | -0.03% | 533,721 |
| Oct 2, 2017 | $159.73 | $163.86 | $159.73 | $163.02 | +2.41% | 632,197 |
| Sep 25, 2017 | $160.83 | $161.30 | $158.41 | $159.18 | -1.15% | 827,915 |
| Sep 18, 2017 | $155.78 | $161.58 | $155.62 | $161.03 | +3.77% | 845,720 |
| Sep 11, 2017 | $152.17 | $155.71 | $151.67 | $155.18 | +2.75% | 1,053,197 |
| Sep 5, 2017 | $150.61 | $151.21 | $147.43 | $151.03 | +0.32% | 576,400 |
| Aug 28, 2017 | $145.89 | $151.54 | $144.40 | $150.55 | +3.61% | 643,570 |
| Aug 21, 2017 | $143.89 | $146.25 | $142.78 | $145.31 | +0.95% | 625,672 |
| Aug 14, 2017 | $146.09 | $147.96 | $143.01 | $143.94 | -0.57% | 717,867 |
| Aug 7, 2017 | $148.20 | $148.24 | $144.76 | $144.77 | -2.38% | 834,167 |
| Jul 31, 2017 | $137.30 | $148.62 | $136.03 | $148.30 | +8.23% | 1,033,619 |
| Jul 24, 2017 | $136.19 | $138.74 | $135.41 | $137.02 | +0.77% | 879,622 |
| Jul 17, 2017 | $134.19 | $136.96 | $133.43 | $135.97 | +1.18% | 1,120,443 |
| Jul 10, 2017 | $132.93 | $135.82 | $131.23 | $134.38 | +0.85% | 792,195 |
| Jul 3, 2017 | $128.42 | $133.68 | $127.75 | $133.25 | +4.39% | 891,306 |
| Jun 26, 2017 | $126.05 | $128.29 | $123.29 | $127.65 | +1.83% | 1,327,029 |
| Jun 19, 2017 | $131.84 | $133.00 | $125.01 | $125.36 | -4.28% | 4,296,797 |
| Jun 12, 2017 | $133.11 | $133.11 | $128.15 | $130.97 | -1.54% | 1,246,048 |
| Jun 5, 2017 | $133.52 | $134.03 | $127.17 | $133.02 | -0.61% | 801,779 |
| May 30, 2017 | $131.08 | $136.50 | $128.65 | $133.84 | +1.90% | 492,148 |
| May 22, 2017 | $128.90 | $131.63 | $127.78 | $131.35 | +2.73% | 560,190 |
| May 15, 2017 | $131.02 | $132.87 | $124.58 | $127.86 | -2.30% | 800,559 |
| May 8, 2017 | $135.32 | $135.67 | $130.38 | $130.87 | -3.60% | 703,261 |
| May 1, 2017 | $135.23 | $137.00 | $131.99 | $135.76 | +0.69% | 829,968 |
| Apr 24, 2017 | $129.88 | $135.53 | $128.96 | $134.83 | +5.81% | 834,956 |
| Apr 17, 2017 | $122.73 | $127.94 | $122.51 | $127.43 | +4.49% | 725,203 |
| Apr 10, 2017 | $126.77 | $127.88 | $121.58 | $121.96 | -3.72% | 374,481 |
| Apr 3, 2017 | $126.45 | $127.88 | $123.66 | $126.67 | +0.17% | 530,920 |
| Mar 27, 2017 | $123.05 | $127.63 | $121.99 | $126.46 | +1.24% | 495,437 |
| Mar 20, 2017 | $131.44 | $131.44 | $122.57 | $124.91 | -4.98% | 691,669 |
| Mar 13, 2017 | $129.12 | $133.03 | $128.41 | $131.46 | +1.47% | 853,789 |
| Mar 6, 2017 | $131.30 | $132.41 | $128.30 | $129.55 | -2.28% | 535,664 |
| Feb 27, 2017 | $131.24 | $135.89 | $131.24 | $132.57 | +0.58% | 741,281 |
| Feb 21, 2017 | $134.24 | $134.79 | $130.02 | $131.80 | -1.63% | 408,510 |
| Feb 13, 2017 | $131.10 | $134.00 | $129.60 | $133.98 | +2.54% | 608,487 |
| Feb 6, 2017 | $129.15 | $130.69 | $126.88 | $130.66 | +0.34% | 718,615 |
| Jan 30, 2017 | $121.85 | $131.14 | $119.69 | $130.22 | +6.15% | 879,808 |
| Jan 23, 2017 | $122.95 | $124.98 | $121.33 | $122.67 | -0.32% | 807,639 |
| Jan 17, 2017 | $123.58 | $124.84 | $119.67 | $123.06 | -0.97% | 349,607 |
| Jan 9, 2017 | $122.08 | $124.60 | $120.06 | $124.26 | +1.35% | 519,095 |
| Jan 3, 2017 | $124.00 | $125.50 | $122.34 | $122.61 | -0.32% | 561,946 |
| Dec 27, 2016 | $124.21 | $125.11 | $122.52 | $123.00 | -0.81% | 552,896 |
| Dec 19, 2016 | $123.53 | $125.35 | $122.30 | $124.00 | +0.81% | 696,676 |
| Dec 12, 2016 | $126.27 | $128.00 | $122.82 | $123.00 | -3.45% | 1,577,669 |
| Dec 5, 2016 | $125.85 | $129.36 | $124.48 | $127.40 | +2.36% | 713,700 |
| Nov 28, 2016 | $124.79 | $126.98 | $123.79 | $124.46 | -0.41% | 746,946 |
| Nov 21, 2016 | $120.55 | $125.40 | $120.34 | $124.97 | +3.68% | 557,086 |
| Nov 14, 2016 | $120.48 | $122.04 | $117.06 | $120.53 | – | 925,686 |
Seasonality
TDY 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 | 3.8% | 2.2% | -0.3% | 0.2% | 0.3% | 0.1% | 4.3% | 2.5% | 0.4% | 1.5% | 4.9% | 0.4% |
| Months up | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 21.5% | 9.8% | -11.2% | 6.8% | -4.0% | 7.6% | -1.7% | -6.5% | -1.0% | 8.5% | ||
| 2025 | 10.2% | 0.7% | -3.4% | -6.4% | 7.0% | 2.7% | 7.6% | -2.3% | 8.9% | -10.1% | -5.2% | 2.2% |
| 2024 | -6.2% | 2.1% | 0.5% | -11.1% | 4.1% | -2.3% | 8.7% | 2.6% | 1.1% | 4.0% | 6.6% | -4.4% |
| 2023 | 6.1% | 1.4% | 4.0% | -7.4% | -6.2% | 5.8% | -6.5% | 8.8% | -2.3% | -8.3% | 7.6% | 10.8% |
| 2022 | -3.5% | 1.9% | 10.1% | -8.7% | -6.1% | -7.4% | 4.3% | -5.9% | -8.4% | 17.9% | 5.6% | -4.8% |
| 2021 | -8.9% | 3.9% | 11.5% | 8.2% | -6.3% | -0.2% | 8.1% | 2.3% | -7.3% | 4.6% | -7.6% | 5.2% |
| 2020 | 5.3% | -7.6% | -11.9% | 9.6% | 14.9% | -16.9% | -1.4% | 2.3% | -1.1% | -0.3% | 22.3% | 3.7% |
| 2019 | 8.3% | 5.3% | 0.4% | 4.9% | -5.1% | 16.1% | 6.4% | 5.9% | 4.3% | 2.4% | 3.8% | 1.3% |
| 2018 | 5.4% | -2.6% | 0.7% | -0.0% | 7.7% | -1.2% | 10.2% | 8.1% | 4.0% | -10.3% | 1.5% | -7.8% |
| 2017 | -0.1% | 7.0% | -3.8% | 6.6% | -2.5% | -2.9% | 6.8% | 10.1% | 6.1% | 6.8% | 9.6% | -2.7% |