Atlassian Corp (TEAM) stock
TEAMNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 14, 2026Score 9/30347% above fair value
$191.72−12.38 (-6.07%)
Close on Oct 30, 2026Market cap $48.53BP/E –Yield –
Price history
Atlassian share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$191.72
-6.07% on the day
52-week range
$56.01 – $229.96
-16.6% from the high
Change over 52 weeks
+19.3%
From $160.67 on Oct 30, 2025
Average volume
3.80M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $226.79 | $227.39 | $188.43 | $191.72 | -15.77% | 14,408,601 |
| Oct 19, 2026 | $208.11 | $229.96 | $207.19 | $227.61 | +9.52% | 10,549,146 |
| Oct 12, 2026 | $208.97 | $223.70 | $201.55 | $207.82 | +0.50% | 13,329,662 |
| Oct 5, 2026 | $187.63 | $207.37 | $186.50 | $206.79 | +10.06% | 11,755,193 |
| Sep 28, 2026 | $182.11 | $191.83 | $168.05 | $187.89 | +0.08% | 15,156,363 |
| Sep 21, 2026 | $194.46 | $200.00 | $185.58 | $187.74 | -2.23% | 12,130,457 |
| Sep 14, 2026 | $186.29 | $195.54 | $181.76 | $192.02 | +6.86% | 19,898,574 |
| Sep 8, 2026 | $184.39 | $185.00 | $174.21 | $179.70 | -5.21% | 12,260,747 |
| Aug 31, 2026 | $188.41 | $198.60 | $184.73 | $189.58 | -0.44% | 18,388,921 |
| Aug 24, 2026 | $169.30 | $194.96 | $160.96 | $190.42 | +10.83% | 20,920,461 |
| Aug 17, 2026 | $159.07 | $177.88 | $156.55 | $171.81 | +5.91% | 22,738,344 |
| Aug 10, 2026 | $149.33 | $167.75 | $145.00 | $162.22 | +8.82% | 26,846,219 |
| Aug 3, 2026 | $105.07 | $153.20 | $102.35 | $149.07 | +47.57% | 40,634,246 |
| Jul 27, 2026 | $90.13 | $106.72 | $89.35 | $101.02 | +16.27% | 24,318,466 |
| Jul 20, 2026 | $91.00 | $97.25 | $80.00 | $86.88 | -6.87% | 17,391,799 |
| Jul 13, 2026 | $90.40 | $96.50 | $88.50 | $93.29 | +4.99% | 19,202,546 |
| Jul 6, 2026 | $82.00 | $94.90 | $80.66 | $88.86 | +5.99% | 14,515,986 |
| Jun 29, 2026 | $80.46 | $85.59 | $76.47 | $83.84 | +6.48% | 13,242,924 |
| Jun 22, 2026 | $81.31 | $85.50 | $74.41 | $78.74 | -4.81% | 27,170,042 |
| Jun 15, 2026 | $90.00 | $93.86 | $81.76 | $82.72 | -6.55% | 20,346,644 |
| Jun 8, 2026 | $98.03 | $99.98 | $84.76 | $88.52 | -11.01% | 21,818,387 |
| Jun 1, 2026 | $114.18 | $119.38 | $96.79 | $99.47 | -7.56% | 33,423,416 |
| May 26, 2026 | $83.29 | $108.48 | $82.00 | $107.61 | +25.98% | 28,098,432 |
| May 18, 2026 | $85.80 | $94.50 | $81.00 | $85.42 | -2.33% | 25,539,493 |
| May 11, 2026 | $90.24 | $92.43 | $78.20 | $87.46 | -4.52% | 31,522,892 |
| May 4, 2026 | $88.17 | $96.32 | $84.42 | $91.60 | +3.06% | 59,143,587 |
| Apr 27, 2026 | $69.42 | $90.23 | $66.55 | $88.88 | +24.22% | 50,555,677 |
| Apr 20, 2026 | $67.00 | $75.95 | $65.20 | $71.55 | +6.89% | 34,997,025 |
| Apr 13, 2026 | $57.50 | $71.07 | $56.72 | $66.94 | +17.13% | 61,480,035 |
| Apr 6, 2026 | $68.30 | $69.50 | $56.01 | $57.15 | -16.31% | 35,035,028 |
| Mar 30, 2026 | $65.53 | $70.43 | $65.12 | $68.29 | +4.87% | 18,631,775 |
| Mar 23, 2026 | $73.23 | $75.45 | $64.30 | $65.12 | -11.68% | 28,377,314 |
| Mar 16, 2026 | $76.70 | $78.80 | $70.54 | $73.73 | -1.97% | 26,879,758 |
| Mar 9, 2026 | $82.68 | $83.91 | $72.64 | $75.21 | -10.06% | 31,510,930 |
| Mar 2, 2026 | $72.91 | $84.95 | $71.00 | $83.62 | +11.30% | 37,486,579 |
| Feb 23, 2026 | $73.50 | $81.67 | $67.85 | $75.13 | -1.12% | 44,898,944 |
| Feb 17, 2026 | $85.44 | $87.20 | $75.01 | $75.98 | -9.95% | 29,628,006 |
| Feb 9, 2026 | $93.46 | $97.00 | $83.17 | $84.38 | -10.92% | 41,412,450 |
| Feb 2, 2026 | $117.84 | $119.61 | $92.32 | $94.72 | -19.85% | 42,516,438 |
| Jan 26, 2026 | $132.74 | $140.68 | $115.01 | $118.18 | -10.30% | 26,778,065 |
| Jan 20, 2026 | $115.83 | $132.28 | $115.53 | $131.75 | +11.13% | 23,775,062 |
| Jan 12, 2026 | $145.91 | $148.73 | $118.08 | $118.55 | -19.03% | 24,589,161 |
| Jan 5, 2026 | $155.00 | $163.92 | $143.11 | $146.42 | -5.39% | 17,632,875 |
| Dec 29, 2025 | $162.02 | $164.68 | $153.84 | $154.76 | -5.14% | 6,399,344 |
| Dec 22, 2025 | $161.95 | $166.00 | $158.04 | $163.15 | +1.29% | 4,542,070 |
| Dec 15, 2025 | $162.65 | $166.48 | $157.12 | $161.07 | -0.60% | 14,361,480 |
| Dec 8, 2025 | $160.60 | $164.84 | $158.26 | $162.04 | +1.70% | 8,741,614 |
| Dec 1, 2025 | $148.03 | $164.49 | $147.90 | $159.33 | +6.56% | 13,610,895 |
| Nov 24, 2025 | $146.75 | $151.36 | $145.00 | $149.52 | +2.21% | 9,191,760 |
| Nov 17, 2025 | $150.25 | $151.70 | $139.70 | $146.28 | -3.63% | 13,893,570 |
| Nov 10, 2025 | $157.55 | $164.31 | $149.10 | $151.79 | -3.83% | 12,955,522 |
| Nov 3, 2025 | $169.99 | $176.72 | $152.93 | $157.83 | -6.84% | 16,309,207 |
| Oct 27, 2025 | $164.75 | $170.53 | $157.26 | $169.42 | +4.17% | 19,974,706 |
| Oct 20, 2025 | $153.67 | $171.30 | $152.90 | $162.64 | +7.04% | 15,676,536 |
| Oct 13, 2025 | $145.45 | $159.88 | $144.80 | $151.95 | +5.11% | 15,360,254 |
| Oct 6, 2025 | $151.77 | $156.78 | $144.32 | $144.56 | -3.94% | 13,924,177 |
| Sep 29, 2025 | $168.10 | $168.66 | $147.40 | $150.49 | -9.70% | 17,269,679 |
| Sep 22, 2025 | $167.75 | $172.34 | $160.10 | $166.65 | -1.42% | 10,837,248 |
| Sep 15, 2025 | $174.38 | $176.89 | $168.11 | $169.05 | -3.33% | 10,698,394 |
| Sep 8, 2025 | $172.99 | $184.00 | $169.04 | $174.87 | +1.42% | 10,893,262 |
| Sep 2, 2025 | $174.71 | $175.21 | $165.43 | $172.43 | -3.01% | 10,349,849 |
| Aug 25, 2025 | $170.25 | $180.24 | $164.01 | $177.78 | +4.09% | 11,777,504 |
| Aug 18, 2025 | $166.03 | $172.05 | $162.94 | $170.79 | +2.27% | 8,802,043 |
| Aug 11, 2025 | $166.51 | $171.21 | $156.69 | $167.00 | -0.63% | 20,737,796 |
| Aug 4, 2025 | $184.99 | $189.69 | $166.63 | $168.06 | -8.14% | 21,363,441 |
| Jul 28, 2025 | $204.01 | $206.00 | $182.09 | $182.96 | -9.87% | 7,237,406 |
| Jul 21, 2025 | $194.83 | $205.35 | $193.68 | $203.00 | +4.18% | 8,433,861 |
| Jul 14, 2025 | $186.53 | $195.04 | $185.08 | $194.86 | +4.20% | 11,186,514 |
| Jul 7, 2025 | $212.10 | $222.59 | $186.25 | $187.01 | -12.42% | 13,617,137 |
| Jun 30, 2025 | $203.32 | $216.28 | $200.82 | $213.53 | +5.54% | 7,256,036 |
| Jun 23, 2025 | $189.35 | $206.58 | $187.84 | $202.32 | +6.75% | 11,514,105 |
| Jun 16, 2025 | $197.62 | $202.68 | $189.00 | $189.53 | -3.70% | 11,647,097 |
| Jun 9, 2025 | $214.69 | $217.33 | $195.40 | $196.82 | -8.25% | 11,454,095 |
| Jun 2, 2025 | $207.00 | $220.55 | $198.50 | $214.51 | +3.31% | 10,964,417 |
| May 26, 2025 | $203.61 | $215.50 | $201.73 | $207.63 | +0.39% | 11,693,714 |
| May 19, 2025 | $215.58 | $216.51 | $202.79 | $206.82 | -6.33% | 10,669,440 |
| May 12, 2025 | $219.67 | $232.36 | $217.45 | $220.79 | +6.39% | 9,542,505 |
| May 5, 2025 | $207.29 | $213.82 | $203.53 | $207.52 | -0.46% | 9,444,338 |
| Apr 28, 2025 | $230.36 | $242.00 | $203.00 | $208.48 | -8.83% | 17,196,825 |
| Apr 21, 2025 | $200.00 | $232.22 | $190.46 | $228.68 | +12.79% | 11,564,704 |
| Apr 14, 2025 | $206.98 | $210.50 | $198.43 | $202.75 | +2.21% | 8,575,448 |
| Apr 7, 2025 | $176.42 | $213.08 | $173.46 | $198.37 | +5.70% | 16,669,789 |
| Mar 31, 2025 | $212.17 | $227.31 | $181.78 | $187.67 | -13.91% | 13,682,460 |
| Mar 24, 2025 | $233.63 | $238.71 | $214.01 | $217.99 | -4.11% | 9,050,353 |
| Mar 17, 2025 | $216.18 | $233.56 | $213.04 | $227.34 | +4.07% | 12,519,582 |
| Mar 10, 2025 | $230.58 | $233.20 | $207.51 | $218.44 | -8.55% | 18,779,218 |
| Mar 3, 2025 | $284.69 | $287.26 | $229.19 | $238.86 | -15.97% | 11,877,155 |
| Feb 24, 2025 | $286.19 | $295.91 | $273.54 | $284.26 | -0.60% | 8,870,258 |
| Feb 18, 2025 | $314.00 | $316.99 | $283.46 | $285.99 | -8.66% | 8,057,275 |
| Feb 10, 2025 | $319.84 | $326.00 | $307.31 | $313.10 | -0.38% | 8,825,290 |
| Feb 3, 2025 | $299.11 | $324.20 | $296.00 | $314.28 | +2.44% | 9,269,630 |
| Jan 27, 2025 | $262.59 | $324.37 | $260.45 | $306.78 | +15.85% | 18,597,543 |
| Jan 21, 2025 | $254.04 | $271.53 | $252.05 | $264.81 | +4.93% | 5,425,320 |
| Jan 13, 2025 | $238.39 | $259.85 | $235.44 | $252.36 | +4.11% | 7,867,415 |
| Jan 6, 2025 | $255.25 | $262.11 | $239.96 | $242.39 | -3.15% | 7,654,685 |
| Dec 30, 2024 | $246.23 | $251.00 | $239.92 | $250.27 | +0.06% | 6,168,185 |
| Dec 23, 2024 | $259.49 | $259.49 | $247.56 | $250.11 | -2.78% | 4,965,809 |
| Dec 16, 2024 | $276.29 | $280.44 | $246.01 | $257.26 | -7.68% | 12,679,614 |
| Dec 9, 2024 | $279.75 | $281.66 | $264.34 | $278.65 | +0.05% | 9,387,605 |
| Dec 2, 2024 | $263.00 | $287.97 | $262.85 | $278.50 | +5.66% | 9,905,767 |
| Nov 25, 2024 | $262.02 | $269.40 | $258.00 | $263.58 | +1.15% | 6,296,433 |
| Nov 18, 2024 | $239.30 | $262.00 | $235.53 | $260.58 | +8.56% | 10,726,338 |
| Nov 11, 2024 | $238.00 | $256.39 | $237.80 | $240.04 | +0.94% | 12,903,759 |
| Nov 4, 2024 | $216.65 | $238.29 | $214.89 | $237.80 | +6.00% | 14,168,432 |
| Oct 28, 2024 | $190.00 | $229.16 | $187.58 | $224.35 | +18.87% | 18,547,065 |
| Oct 21, 2024 | $190.30 | $195.95 | $186.99 | $188.73 | -1.55% | 7,600,042 |
| Oct 14, 2024 | $189.81 | $196.25 | $186.12 | $191.70 | +2.48% | 9,820,909 |
| Oct 7, 2024 | $170.24 | $192.31 | $165.92 | $187.06 | +9.39% | 10,002,557 |
| Sep 30, 2024 | $161.13 | $171.84 | $155.37 | $171.00 | +6.07% | 7,552,676 |
| Sep 23, 2024 | $163.69 | $165.16 | $160.41 | $161.22 | -1.14% | 8,027,964 |
| Sep 16, 2024 | $163.55 | $166.88 | $154.07 | $163.08 | -0.40% | 11,510,934 |
| Sep 9, 2024 | $162.64 | $168.67 | $157.94 | $163.74 | +1.51% | 6,956,807 |
| Sep 3, 2024 | $163.25 | $165.49 | $159.00 | $161.31 | -2.59% | 6,745,558 |
| Aug 26, 2024 | $160.34 | $169.72 | $159.94 | $165.60 | +3.50% | 7,690,093 |
| Aug 19, 2024 | $154.21 | $161.12 | $152.79 | $160.00 | +3.75% | 7,941,509 |
| Aug 12, 2024 | $140.79 | $154.74 | $139.23 | $154.21 | +9.04% | 13,612,499 |
| Aug 5, 2024 | $136.69 | $149.56 | $135.29 | $141.43 | -1.57% | 12,504,946 |
| Jul 29, 2024 | $177.49 | $181.24 | $141.21 | $143.68 | -18.97% | 14,125,024 |
| Jul 22, 2024 | $178.14 | $182.27 | $167.25 | $177.32 | +0.46% | 7,890,034 |
| Jul 15, 2024 | $181.60 | $184.54 | $174.41 | $176.50 | -2.73% | 5,503,149 |
| Jul 8, 2024 | $185.26 | $185.87 | $168.37 | $181.45 | -3.13% | 7,752,554 |
| Jul 1, 2024 | $176.88 | $188.06 | $173.94 | $187.32 | +5.90% | 4,635,205 |
| Jun 24, 2024 | $162.05 | $178.39 | $160.67 | $176.88 | +8.88% | 9,064,309 |
| Jun 17, 2024 | $157.50 | $163.44 | $152.34 | $162.46 | +1.48% | 7,781,138 |
| Jun 10, 2024 | $162.87 | $166.35 | $155.13 | $160.09 | -2.00% | 6,604,978 |
| Jun 3, 2024 | $158.46 | $164.69 | $156.28 | $163.36 | +4.14% | 7,664,096 |
| May 28, 2024 | $168.81 | $168.81 | $154.02 | $156.86 | -7.11% | 15,869,878 |
| May 20, 2024 | $179.71 | $180.25 | $168.71 | $168.86 | -6.04% | 6,845,647 |
| May 13, 2024 | $181.67 | $186.84 | $178.87 | $179.72 | -0.02% | 6,640,439 |
| May 6, 2024 | $184.50 | $186.32 | $178.08 | $179.75 | -2.05% | 5,594,011 |
| Apr 29, 2024 | $180.51 | $189.48 | $168.20 | $183.52 | +2.27% | 11,309,609 |
| Apr 22, 2024 | $192.65 | $202.05 | $172.35 | $179.45 | -6.32% | 11,580,362 |
| Apr 15, 2024 | $206.88 | $208.83 | $189.49 | $191.55 | -7.25% | 8,731,368 |
| Apr 8, 2024 | $196.44 | $217.46 | $194.23 | $206.53 | +5.04% | 7,673,395 |
| Apr 1, 2024 | $195.20 | $199.22 | $190.29 | $196.62 | +0.77% | 6,429,672 |
| Mar 25, 2024 | $191.94 | $195.60 | $189.50 | $195.11 | +1.34% | 5,948,237 |
| Mar 18, 2024 | $196.12 | $201.07 | $189.87 | $192.53 | -0.98% | 10,812,301 |
| Mar 11, 2024 | $210.37 | $217.82 | $194.00 | $194.43 | -6.88% | 10,170,693 |
| Mar 4, 2024 | $209.48 | $211.08 | $193.47 | $208.80 | -0.19% | 7,053,153 |
| Feb 26, 2024 | $203.76 | $209.44 | $201.59 | $209.20 | +2.33% | 6,307,420 |
| Feb 20, 2024 | $205.55 | $210.38 | $199.95 | $204.44 | -1.64% | 5,081,372 |
| Feb 12, 2024 | $218.26 | $221.00 | $203.27 | $207.84 | -4.99% | 7,343,394 |
| Feb 5, 2024 | $216.52 | $220.99 | $205.83 | $218.76 | +0.63% | 11,329,084 |
| Jan 29, 2024 | $246.63 | $258.69 | $211.05 | $217.39 | -12.27% | 17,540,109 |
| Jan 22, 2024 | $249.00 | $254.09 | $240.20 | $247.79 | +1.99% | 8,332,338 |
| Jan 16, 2024 | $237.89 | $244.02 | $231.92 | $242.96 | +2.51% | 5,042,463 |
| Jan 8, 2024 | $227.93 | $249.08 | $227.87 | $237.00 | +4.82% | 5,868,041 |
| Jan 2, 2024 | $235.01 | $235.19 | $218.85 | $226.10 | -4.94% | 5,861,184 |
| Dec 26, 2023 | $243.12 | $247.84 | $237.08 | $237.86 | -1.22% | 3,979,455 |
| Dec 18, 2023 | $228.64 | $248.00 | $227.25 | $240.80 | +4.90% | 9,249,517 |
| Dec 11, 2023 | $193.43 | $231.16 | $193.02 | $229.56 | +19.34% | 13,476,910 |
| Dec 4, 2023 | $193.39 | $194.93 | $184.50 | $192.36 | -1.41% | 6,239,240 |
| Nov 27, 2023 | $180.53 | $200.33 | $179.45 | $195.11 | +7.45% | 8,422,507 |
| Nov 20, 2023 | $184.51 | $190.42 | $178.63 | $181.59 | -1.84% | 3,874,018 |
| Nov 13, 2023 | $174.19 | $191.37 | $173.50 | $184.99 | +4.94% | 6,985,717 |
| Nov 6, 2023 | $177.50 | $182.78 | $169.09 | $176.29 | -0.34% | 6,958,603 |
| Oct 30, 2023 | $178.81 | $183.59 | $165.51 | $176.90 | +0.25% | 11,826,362 |
| Oct 23, 2023 | $184.42 | $190.83 | $174.01 | $176.46 | -5.67% | 5,971,249 |
| Oct 16, 2023 | $188.70 | $201.56 | $181.82 | $187.07 | -0.66% | 7,212,719 |
| Oct 9, 2023 | $197.65 | $208.86 | $184.97 | $188.31 | -5.47% | 8,663,147 |
| Oct 2, 2023 | $201.80 | $201.82 | $184.24 | $199.21 | -1.14% | 6,472,979 |
| Sep 25, 2023 | $194.13 | $203.87 | $189.74 | $201.51 | +3.10% | 5,649,162 |
| Sep 18, 2023 | $202.01 | $208.92 | $189.30 | $195.46 | -3.73% | 5,174,609 |
| Sep 11, 2023 | $209.44 | $215.77 | $200.55 | $203.03 | -1.73% | 5,755,778 |
| Sep 5, 2023 | $203.57 | $209.32 | $199.91 | $206.60 | +1.05% | 3,961,587 |
| Aug 28, 2023 | $191.61 | $207.42 | $189.69 | $204.45 | +7.03% | 4,686,370 |
| Aug 21, 2023 | $187.02 | $194.63 | $182.59 | $191.02 | +2.53% | 6,175,066 |
| Aug 14, 2023 | $195.20 | $202.78 | $179.59 | $186.30 | -5.75% | 6,253,978 |
| Aug 7, 2023 | $197.52 | $202.64 | $188.26 | $197.66 | -0.59% | 8,476,012 |
| Jul 31, 2023 | $174.89 | $211.65 | $166.99 | $198.84 | +14.14% | 12,257,387 |
| Jul 24, 2023 | $176.74 | $181.65 | $169.09 | $174.21 | -0.12% | 7,208,954 |
| Jul 17, 2023 | $179.76 | $195.99 | $173.22 | $174.42 | -2.54% | 11,701,848 |
| Jul 10, 2023 | $168.13 | $191.49 | $165.63 | $178.97 | +5.62% | 8,180,833 |
| Jul 3, 2023 | $168.17 | $173.61 | $162.59 | $169.45 | +0.98% | 4,695,436 |
| Jun 26, 2023 | $161.94 | $169.44 | $156.44 | $167.81 | +3.32% | 7,688,646 |
| Jun 20, 2023 | $176.51 | $179.46 | $161.90 | $162.41 | -8.66% | 5,936,137 |
| Jun 12, 2023 | $172.91 | $183.90 | $171.63 | $177.80 | +3.38% | 10,046,484 |
| Jun 5, 2023 | $183.72 | $192.45 | $163.46 | $171.99 | -6.48% | 11,719,556 |
| May 30, 2023 | $166.60 | $186.82 | $164.74 | $183.90 | +10.68% | 11,808,488 |
| May 22, 2023 | $146.22 | $170.00 | $145.21 | $166.15 | +13.03% | 10,953,533 |
| May 15, 2023 | $135.02 | $148.93 | $134.88 | $146.99 | +8.87% | 9,985,921 |
| May 8, 2023 | $135.73 | $139.34 | $128.02 | $135.02 | -0.52% | 13,586,744 |
| May 1, 2023 | $146.12 | $151.51 | $130.07 | $135.73 | -8.08% | 15,281,030 |
| Apr 24, 2023 | $157.85 | $158.46 | $142.86 | $147.66 | -6.87% | 8,442,238 |
| Apr 17, 2023 | $166.44 | $170.20 | $155.16 | $158.55 | -4.22% | 6,579,467 |
| Apr 10, 2023 | $155.61 | $168.57 | $147.96 | $165.53 | +4.41% | 8,790,248 |
| Apr 3, 2023 | $169.32 | $170.67 | $148.68 | $158.54 | -7.38% | 5,588,279 |
| Mar 27, 2023 | $153.43 | $171.84 | $152.09 | $171.17 | +12.08% | 6,168,944 |
| Mar 20, 2023 | $157.04 | $157.58 | $146.42 | $152.72 | -3.49% | 8,925,001 |
| Mar 13, 2023 | $154.20 | $162.33 | $148.55 | $158.25 | +1.59% | 13,069,914 |
| Mar 6, 2023 | $178.40 | $182.72 | $155.34 | $155.78 | -12.25% | 8,482,383 |
| Feb 27, 2023 | $164.59 | $178.11 | $159.66 | $177.53 | +9.22% | 16,245,569 |
| Feb 21, 2023 | $164.42 | $172.83 | $160.11 | $162.55 | -3.57% | 7,634,150 |
| Feb 13, 2023 | $172.79 | $188.57 | $167.14 | $168.56 | -2.13% | 10,018,715 |
| Feb 6, 2023 | $165.40 | $182.18 | $165.06 | $172.23 | +1.73% | 11,931,986 |
| Jan 30, 2023 | $160.92 | $183.43 | $154.34 | $169.30 | +3.07% | 18,485,240 |
| Jan 23, 2023 | $155.86 | $165.06 | $140.92 | $164.25 | +4.12% | 14,211,692 |
| Jan 17, 2023 | $147.50 | $160.00 | $144.26 | $157.75 | +6.59% | 8,070,106 |
| Jan 9, 2023 | $123.77 | $148.83 | $121.87 | $148.00 | +22.03% | 14,959,545 |
| Jan 3, 2023 | $131.91 | $132.71 | $116.40 | $121.28 | -5.75% | 10,589,051 |
| Dec 27, 2022 | $125.25 | $130.23 | $121.20 | $128.68 | +1.15% | 5,986,820 |
| Dec 19, 2022 | $145.51 | $145.87 | $122.21 | $127.22 | -13.61% | 22,233,140 |
| Dec 12, 2022 | $136.25 | $157.73 | $136.18 | $147.26 | +7.23% | 41,105,871 |
| Dec 5, 2022 | $140.20 | $142.13 | $122.21 | $137.33 | -2.60% | 18,196,446 |
| Nov 28, 2022 | $123.41 | $142.82 | $119.45 | $141.00 | +13.59% | 15,048,078 |
| Nov 21, 2022 | $116.40 | $125.00 | $113.86 | $124.13 | +4.52% | 8,893,919 |
| Nov 14, 2022 | $139.76 | $146.71 | $117.80 | $118.76 | -16.58% | 14,583,435 |
| Nov 7, 2022 | $122.89 | $148.15 | $114.11 | $142.37 | +15.07% | 22,260,814 |
| Oct 31, 2022 | $197.84 | $211.99 | $115.06 | $123.73 | -38.39% | 25,928,402 |
| Oct 24, 2022 | $193.47 | $209.19 | $188.04 | $200.82 | +3.46% | 8,832,958 |
| Oct 17, 2022 | $196.93 | $214.00 | $186.28 | $194.10 | +2.70% | 9,875,373 |
| Oct 10, 2022 | $228.23 | $228.48 | $184.47 | $189.00 | -17.19% | 8,947,690 |
| Oct 3, 2022 | $214.55 | $246.15 | $210.01 | $228.24 | +8.38% | 7,993,685 |
| Sep 26, 2022 | $216.85 | $222.60 | $204.73 | $210.59 | -3.20% | 6,987,961 |
| Sep 19, 2022 | $241.43 | $245.64 | $214.82 | $217.56 | -10.43% | 6,867,192 |
| Sep 12, 2022 | $261.00 | $264.97 | $239.54 | $242.90 | -6.19% | 6,913,027 |
| Sep 6, 2022 | $232.42 | $261.30 | $227.55 | $258.93 | +11.41% | 4,948,830 |
| Aug 29, 2022 | $250.02 | $259.48 | $229.49 | $232.42 | -9.58% | 7,610,616 |
| Aug 22, 2022 | $260.90 | $267.58 | $254.57 | $257.05 | -4.56% | 7,187,555 |
| Aug 15, 2022 | $282.23 | $290.63 | $267.44 | $269.34 | -4.91% | 6,625,373 |
| Aug 8, 2022 | $265.41 | $300.29 | $264.97 | $283.25 | +5.46% | 15,327,981 |
| Aug 1, 2022 | $207.83 | $269.49 | $204.68 | $268.59 | +28.32% | 13,243,411 |
| Jul 25, 2022 | $201.09 | $210.30 | $184.36 | $209.32 | +3.49% | 7,720,163 |
| Jul 18, 2022 | $194.42 | $220.13 | $178.68 | $202.27 | +7.08% | 9,398,489 |
| Jul 11, 2022 | $213.46 | $215.16 | $183.04 | $188.89 | -11.77% | 9,313,349 |
| Jul 5, 2022 | $194.40 | $215.36 | $191.94 | $214.08 | +8.39% | 6,246,654 |
| Jun 27, 2022 | $210.00 | $211.83 | $179.84 | $197.51 | -3.80% | 7,603,020 |
| Jun 21, 2022 | $181.55 | $205.56 | $179.00 | $205.32 | +14.99% | 7,455,455 |
| Jun 13, 2022 | $173.97 | $182.97 | $162.87 | $178.55 | -2.86% | 10,820,885 |
| Jun 6, 2022 | $194.45 | $203.40 | $181.32 | $183.81 | -3.55% | 7,625,014 |
| May 31, 2022 | $184.78 | $197.49 | $176.12 | $190.57 | +3.13% | 6,239,912 |
| May 23, 2022 | $174.03 | $184.92 | $161.21 | $184.78 | +4.16% | 8,986,838 |
| May 16, 2022 | $184.39 | $186.34 | $159.54 | $177.40 | -6.09% | 13,762,893 |
| May 9, 2022 | $198.27 | $200.60 | $161.04 | $188.90 | -6.61% | 17,847,501 |
| May 2, 2022 | $224.39 | $235.47 | $193.61 | $202.26 | -10.04% | 13,154,249 |
| Apr 25, 2022 | $245.84 | $263.44 | $224.03 | $224.83 | -8.34% | 11,646,476 |
| Apr 18, 2022 | $265.35 | $277.99 | $243.85 | $245.29 | -7.56% | 6,194,441 |
| Apr 11, 2022 | $267.59 | $283.81 | $263.06 | $265.35 | -2.45% | 6,118,132 |
| Apr 4, 2022 | $305.83 | $318.64 | $265.11 | $272.02 | -11.03% | 12,255,229 |
| Mar 28, 2022 | $286.81 | $315.00 | $286.74 | $305.75 | +7.58% | 7,976,727 |
| Mar 21, 2022 | $291.29 | $306.57 | $274.80 | $284.21 | -3.57% | 7,385,756 |
| Mar 14, 2022 | $244.59 | $295.40 | $236.53 | $294.73 | +19.62% | 11,942,533 |
| Mar 7, 2022 | $270.84 | $273.98 | $232.69 | $246.39 | -7.93% | 11,486,443 |
| Feb 28, 2022 | $300.00 | $321.76 | $266.59 | $267.61 | -12.27% | 8,901,709 |
| Feb 22, 2022 | $292.18 | $305.36 | $268.20 | $305.03 | +2.34% | 6,683,013 |
| Feb 14, 2022 | $320.77 | $335.84 | $297.04 | $298.07 | -7.36% | 7,670,427 |
| Feb 7, 2022 | $319.85 | $352.92 | $307.76 | $321.76 | +0.26% | 8,168,580 |
| Jan 31, 2022 | $319.08 | $329.26 | $301.01 | $320.91 | +0.55% | 10,985,552 |
| Jan 24, 2022 | $277.49 | $329.12 | $273.42 | $319.17 | +12.78% | 19,737,309 |
| Jan 18, 2022 | $284.64 | $309.78 | $281.18 | $283.00 | -4.84% | 7,944,662 |
| Jan 10, 2022 | $295.50 | $324.13 | $284.37 | $297.39 | -2.08% | 14,078,651 |
| Jan 3, 2022 | $380.43 | $380.63 | $294.25 | $303.71 | -20.35% | 13,838,691 |
| Dec 27, 2021 | $390.59 | $399.10 | $376.44 | $381.29 | -1.71% | 3,426,158 |
| Dec 20, 2021 | $336.76 | $395.00 | $333.03 | $387.92 | +10.53% | 7,516,924 |
| Dec 13, 2021 | $372.20 | $381.65 | $333.34 | $350.96 | -5.81% | 8,747,965 |
| Dec 6, 2021 | $343.50 | $390.92 | $332.01 | $372.62 | +6.62% | 6,839,589 |
| Nov 29, 2021 | $395.60 | $404.68 | $339.97 | $349.50 | -10.74% | 8,373,273 |
| Nov 22, 2021 | $426.85 | $428.24 | $376.07 | $391.54 | -8.91% | 4,532,265 |
| Nov 15, 2021 | $445.91 | $448.00 | $429.80 | $429.86 | -3.43% | 3,692,240 |
| Nov 8, 2021 | $441.01 | $453.00 | $429.63 | $445.12 | +1.11% | 3,452,497 |
| Nov 1, 2021 | $455.20 | $461.45 | $436.28 | $440.22 | -3.91% | 4,413,773 |
| Oct 25, 2021 | $426.14 | $483.13 | $410.02 | $458.13 | +8.25% | 7,077,700 |
| Oct 18, 2021 | $407.73 | $425.30 | $404.14 | $423.20 | +3.29% | 4,115,798 |
| Oct 11, 2021 | $387.15 | $415.88 | $385.35 | $409.74 | +4.86% | 2,929,632 |
| Oct 4, 2021 | $390.76 | $402.06 | $376.00 | $390.74 | -0.38% | 4,996,566 |
| Sep 27, 2021 | $405.50 | $409.77 | $375.50 | $392.22 | -5.25% | 6,194,506 |
| Sep 20, 2021 | $395.22 | $420.23 | $392.14 | $413.94 | +2.31% | 6,182,686 |
| Sep 13, 2021 | $379.77 | $409.60 | $371.84 | $404.60 | +6.48% | 5,928,534 |
| Sep 7, 2021 | $383.39 | $385.94 | $377.32 | $379.97 | -1.20% | 3,471,716 |
| Aug 30, 2021 | $360.00 | $387.48 | $360.00 | $384.59 | +7.33% | 4,168,932 |
| Aug 23, 2021 | $342.23 | $359.31 | $342.12 | $358.34 | +3.57% | 3,948,343 |
| Aug 16, 2021 | $336.83 | $346.64 | $324.72 | $346.00 | +2.39% | 3,761,213 |
| Aug 9, 2021 | $336.28 | $340.77 | $325.75 | $337.94 | +1.03% | 4,604,304 |
| Aug 2, 2021 | $324.20 | $343.15 | $313.40 | $334.51 | +2.89% | 6,522,001 |
| Jul 26, 2021 | $270.87 | $349.50 | $259.99 | $325.12 | +19.84% | 9,530,082 |
| Jul 19, 2021 | $259.00 | $273.00 | $257.63 | $271.29 | +4.09% | 3,961,340 |
| Jul 12, 2021 | $271.07 | $275.67 | $256.51 | $260.64 | -2.98% | 5,528,964 |
| Jul 6, 2021 | $262.99 | $273.34 | $260.23 | $268.64 | +2.25% | 3,188,927 |
| Jun 28, 2021 | $265.22 | $267.58 | $255.30 | $262.72 | -0.74% | 5,523,369 |
| Jun 21, 2021 | $264.51 | $272.13 | $258.39 | $264.69 | -0.70% | 5,407,929 |
| Jun 14, 2021 | $245.00 | $267.56 | $243.11 | $266.56 | +9.21% | 7,457,488 |
| Jun 7, 2021 | $224.56 | $244.66 | $221.46 | $244.09 | +8.06% | 5,285,973 |
| Jun 1, 2021 | $233.49 | $234.65 | $221.09 | $225.88 | -3.17% | 3,705,227 |
| May 24, 2021 | $224.21 | $239.26 | $221.02 | $233.28 | +4.31% | 7,606,580 |
| May 17, 2021 | $213.90 | $227.15 | $208.21 | $223.65 | +4.03% | 10,147,851 |
| May 10, 2021 | $216.57 | $229.50 | $207.83 | $214.99 | -2.11% | 10,370,329 |
| May 3, 2021 | $237.79 | $238.31 | $214.61 | $219.63 | -7.55% | 6,810,086 |
| Apr 26, 2021 | $230.68 | $241.00 | $224.48 | $237.56 | +2.92% | 6,553,175 |
| Apr 19, 2021 | $232.92 | $236.00 | $222.00 | $230.82 | -1.68% | 4,166,357 |
| Apr 12, 2021 | $225.11 | $244.93 | $224.63 | $234.76 | +4.15% | 7,693,617 |
| Apr 5, 2021 | $224.33 | $227.19 | $217.27 | $225.40 | +1.05% | 6,942,618 |
| Mar 29, 2021 | $210.75 | $228.00 | $198.80 | $223.06 | +4.75% | 7,718,727 |
| Mar 22, 2021 | $220.62 | $225.69 | $200.42 | $212.94 | -2.81% | 7,517,118 |
| Mar 15, 2021 | $228.15 | $241.04 | $215.22 | $219.09 | -4.44% | 6,708,878 |
| Mar 8, 2021 | $226.00 | $238.27 | $222.48 | $229.26 | +0.46% | 7,133,015 |
| Mar 1, 2021 | $242.48 | $254.18 | $218.63 | $228.21 | -3.99% | 9,693,065 |
| Feb 22, 2021 | $251.33 | $254.49 | $224.09 | $237.70 | -8.01% | 7,623,095 |
| Feb 16, 2021 | $253.59 | $262.40 | $243.45 | $258.41 | +2.15% | 5,325,170 |
| Feb 8, 2021 | $245.00 | $257.01 | $242.00 | $252.97 | +3.76% | 4,820,629 |
| Feb 1, 2021 | $231.21 | $249.50 | $229.02 | $243.80 | +5.48% | 6,213,243 |
| Jan 25, 2021 | $238.99 | $240.26 | $208.62 | $231.13 | -1.83% | 11,087,330 |
| Jan 19, 2021 | $225.01 | $237.56 | $225.01 | $235.45 | +5.62% | 5,189,750 |
| Jan 11, 2021 | $234.79 | $235.80 | $220.63 | $222.93 | -5.33% | 6,108,978 |
| Jan 4, 2021 | $234.50 | $238.00 | $223.93 | $235.48 | +0.69% | 5,873,215 |
| Dec 28, 2020 | $245.59 | $246.62 | $229.86 | $233.87 | -3.28% | 3,189,538 |
| Dec 21, 2020 | $246.69 | $250.01 | $239.02 | $241.79 | -2.42% | 4,718,948 |
| Dec 14, 2020 | $233.77 | $250.03 | $229.44 | $247.78 | +6.80% | 12,783,886 |
| Dec 7, 2020 | $224.11 | $235.17 | $220.36 | $232.01 | +3.11% | 5,815,702 |
| Nov 30, 2020 | $224.00 | $234.44 | $218.90 | $225.01 | +0.45% | 7,570,892 |
| Nov 23, 2020 | $209.49 | $224.00 | $205.67 | $224.00 | +7.47% | 6,997,024 |
| Nov 16, 2020 | $191.52 | $211.55 | $187.71 | $208.43 | +8.10% | 12,585,136 |
| Nov 9, 2020 | $194.64 | $199.16 | $176.42 | $192.82 | -2.70% | 8,472,594 |
| Nov 2, 2020 | $191.62 | $203.18 | $180.11 | $198.18 | +3.42% | 10,524,786 |
| Oct 26, 2020 | $207.50 | $213.30 | $187.25 | $191.62 | -8.09% | 11,054,884 |
| Oct 19, 2020 | $208.45 | $216.30 | $201.44 | $208.49 | +0.50% | 10,578,932 |
| Oct 12, 2020 | $199.95 | $212.97 | $185.16 | $207.45 | +4.32% | 12,823,623 |
| Oct 5, 2020 | $186.00 | $199.87 | $185.27 | $198.85 | +7.61% | 6,218,395 |
| Sep 28, 2020 | $182.02 | $189.00 | $178.70 | $184.79 | +1.93% | 8,452,223 |
| Sep 21, 2020 | $168.91 | $183.33 | $168.59 | $181.29 | +5.93% | 4,618,865 |
| Sep 14, 2020 | $169.14 | $173.57 | $164.16 | $171.14 | +2.09% | 5,618,748 |
| Sep 8, 2020 | $170.00 | $175.25 | $164.87 | $167.63 | -4.51% | 5,759,111 |
| Aug 31, 2020 | $190.25 | $199.50 | $170.50 | $175.54 | -8.78% | 8,621,006 |
| Aug 24, 2020 | $167.32 | $193.30 | $166.81 | $192.43 | +15.48% | 9,039,160 |
| Aug 17, 2020 | $163.16 | $169.03 | $162.20 | $166.64 | +2.43% | 7,245,384 |
| Aug 10, 2020 | $170.80 | $171.50 | $160.01 | $162.69 | -4.82% | 8,466,512 |
| Aug 3, 2020 | $176.35 | $181.46 | $169.36 | $170.93 | -3.24% | 11,204,934 |
| Jul 27, 2020 | $185.80 | $190.69 | $170.14 | $176.65 | -4.17% | 13,162,535 |
| Jul 20, 2020 | $174.90 | $196.33 | $174.30 | $184.34 | +6.64% | 9,607,568 |
| Jul 13, 2020 | $194.06 | $194.50 | $169.11 | $172.86 | -9.97% | 11,268,102 |
| Jul 6, 2020 | $193.00 | $198.41 | $189.05 | $192.00 | +1.01% | 7,423,841 |
| Jun 29, 2020 | $180.02 | $191.32 | $172.27 | $190.08 | +5.01% | 5,882,097 |
| Jun 22, 2020 | $174.53 | $187.71 | $173.80 | $181.01 | +4.85% | 10,217,043 |
| Jun 15, 2020 | $170.91 | $180.81 | $167.19 | $172.64 | +0.59% | 9,512,688 |
| Jun 8, 2020 | $173.57 | $180.53 | $169.57 | $171.62 | -1.51% | 6,977,391 |
| Jun 1, 2020 | $184.02 | $191.72 | $163.72 | $174.26 | -5.96% | 11,814,589 |
| May 26, 2020 | $182.62 | $186.12 | $160.20 | $185.30 | +1.48% | 10,041,490 |
| May 18, 2020 | $187.77 | $189.50 | $179.20 | $182.60 | -2.09% | 7,104,747 |
| May 11, 2020 | $176.29 | $190.21 | $170.73 | $186.50 | +5.85% | 9,288,858 |
| May 4, 2020 | $151.72 | $182.60 | $151.40 | $176.19 | +13.97% | 12,720,124 |
| Apr 27, 2020 | $154.79 | $158.98 | $146.06 | $154.59 | +1.49% | 9,631,426 |
| Apr 20, 2020 | $151.43 | $155.98 | $143.87 | $152.32 | +0.05% | 7,176,604 |
| Apr 13, 2020 | $140.01 | $153.04 | $134.76 | $152.25 | +10.37% | 9,698,193 |
| Apr 6, 2020 | $135.68 | $143.92 | $129.75 | $137.95 | +6.15% | 8,348,313 |
| Mar 30, 2020 | $144.85 | $148.40 | $126.54 | $129.96 | -8.64% | 9,207,076 |
| Mar 23, 2020 | $125.90 | $149.70 | $120.91 | $142.25 | +12.99% | 10,571,202 |
| Mar 16, 2020 | $118.48 | $134.38 | $110.01 | $125.90 | -1.59% | 11,764,697 |
| Mar 9, 2020 | $134.58 | $137.33 | $117.23 | $127.94 | -11.37% | 13,406,891 |
| Mar 2, 2020 | $147.57 | $155.30 | $139.46 | $144.36 | -0.41% | 10,347,090 |
| Feb 24, 2020 | $138.52 | $149.94 | $136.00 | $144.96 | -0.66% | 10,247,698 |
| Feb 18, 2020 | $154.05 | $156.12 | $143.28 | $145.93 | -5.50% | 5,714,071 |
| Feb 10, 2020 | $148.10 | $155.00 | $146.61 | $154.42 | +4.34% | 7,073,844 |
| Feb 3, 2020 | $146.90 | $153.70 | $144.52 | $148.00 | +0.68% | 6,460,362 |
| Jan 27, 2020 | $143.50 | $151.87 | $141.99 | $147.00 | +0.14% | 9,217,877 |
| Jan 21, 2020 | $132.20 | $150.71 | $130.33 | $146.79 | +10.49% | 12,899,425 |
| Jan 13, 2020 | $138.59 | $140.49 | $132.42 | $132.85 | -0.78% | 6,485,334 |
| Jan 6, 2020 | $122.56 | $137.45 | $122.05 | $133.90 | +8.83% | 9,993,685 |
| Dec 30, 2019 | $121.12 | $123.84 | $117.21 | $123.04 | +1.59% | 4,661,936 |
| Dec 23, 2019 | $121.32 | $123.34 | $119.38 | $121.12 | +0.02% | 2,178,101 |
| Dec 16, 2019 | $120.00 | $123.30 | $117.79 | $121.09 | +1.07% | 6,655,776 |
| Dec 9, 2019 | $122.89 | $124.75 | $113.91 | $119.81 | -2.88% | 7,857,418 |
| Dec 2, 2019 | $126.75 | $126.87 | $116.09 | $123.36 | -2.95% | 7,251,010 |
| Nov 25, 2019 | $125.59 | $130.98 | $125.55 | $127.11 | +0.90% | 3,923,823 |
| Nov 18, 2019 | $122.00 | $129.71 | $121.64 | $125.98 | +2.65% | 7,052,855 |
| Nov 11, 2019 | $119.18 | $123.00 | $117.52 | $122.73 | +3.18% | 4,418,888 |
| Nov 4, 2019 | $123.02 | $123.97 | $112.83 | $118.95 | -2.79% | 6,938,045 |
| Oct 28, 2019 | $116.83 | $126.09 | $114.26 | $122.36 | +7.50% | 10,307,400 |
| Oct 21, 2019 | $117.05 | $118.58 | $107.00 | $113.82 | -2.60% | 13,702,825 |
| Oct 14, 2019 | $127.03 | $130.26 | $109.42 | $116.86 | -8.33% | 19,612,785 |
| Oct 7, 2019 | $131.01 | $133.69 | $123.86 | $127.48 | -3.33% | 7,214,072 |
| Sep 30, 2019 | $122.66 | $132.17 | $120.84 | $131.87 | +7.19% | 7,197,410 |
| Sep 23, 2019 | $136.70 | $138.20 | $121.59 | $123.03 | -10.11% | 8,752,641 |
| Sep 16, 2019 | $125.81 | $138.47 | $125.17 | $136.87 | +7.61% | 6,709,675 |
| Sep 9, 2019 | $132.31 | $134.05 | $119.65 | $127.19 | -3.80% | 11,019,015 |
| Sep 3, 2019 | $132.92 | $137.59 | $126.15 | $132.21 | -1.71% | 7,774,207 |
| Aug 26, 2019 | $141.79 | $145.06 | $130.84 | $134.51 | -4.64% | 6,032,277 |
| Aug 19, 2019 | $143.00 | $146.70 | $138.54 | $141.05 | -1.07% | 4,430,968 |
| Aug 12, 2019 | $144.56 | $147.01 | $136.89 | $142.57 | -2.34% | 4,577,972 |
| Aug 5, 2019 | $135.41 | $147.59 | $131.26 | $145.99 | +3.39% | 7,567,276 |
| Jul 29, 2019 | $144.00 | $145.95 | $134.11 | $141.20 | -3.31% | 9,235,127 |
| Jul 22, 2019 | $134.30 | $149.80 | $130.78 | $146.04 | +8.86% | 9,695,424 |
| Jul 15, 2019 | $139.46 | $140.48 | $134.10 | $134.16 | -3.17% | 4,726,640 |
| Jul 8, 2019 | $134.45 | $143.68 | $133.61 | $138.56 | +2.55% | 4,890,035 |
| Jul 1, 2019 | $133.20 | $135.25 | $129.60 | $135.11 | +3.26% | 3,663,936 |
| Jun 24, 2019 | $134.00 | $134.00 | $123.43 | $130.84 | -1.53% | 7,176,461 |
| Jun 17, 2019 | $130.11 | $137.45 | $128.15 | $132.87 | +2.28% | 4,628,335 |
| Jun 10, 2019 | $133.45 | $137.78 | $126.52 | $129.91 | -1.16% | 6,503,236 |
| Jun 3, 2019 | $126.24 | $132.28 | $115.87 | $131.43 | +4.41% | 7,199,726 |
| May 28, 2019 | $129.56 | $132.87 | $122.57 | $125.88 | -2.81% | 4,763,515 |
| May 20, 2019 | $125.85 | $131.00 | $123.80 | $129.52 | +0.29% | 7,697,238 |
| May 13, 2019 | $124.71 | $131.99 | $120.63 | $129.15 | +0.22% | 7,966,774 |
| May 6, 2019 | $107.00 | $129.97 | $106.11 | $128.87 | +16.72% | 15,014,309 |
| Apr 29, 2019 | $107.93 | $111.70 | $106.80 | $110.41 | +2.03% | 6,827,066 |
| Apr 22, 2019 | $100.72 | $108.34 | $100.28 | $108.21 | +6.15% | 10,413,836 |
| Apr 15, 2019 | $114.01 | $117.06 | $100.25 | $101.94 | -9.53% | 14,863,884 |
| Apr 8, 2019 | $111.28 | $115.67 | $108.29 | $112.68 | +1.21% | 6,660,033 |
| Apr 1, 2019 | $114.03 | $116.70 | $106.75 | $111.33 | -0.94% | 6,927,757 |
| Mar 25, 2019 | $109.33 | $112.95 | $105.20 | $112.39 | +2.33% | 6,042,292 |
| Mar 18, 2019 | $110.12 | $115.88 | $109.66 | $109.83 | -0.40% | 5,229,290 |
| Mar 11, 2019 | $104.76 | $112.58 | $104.76 | $110.27 | +5.77% | 10,808,875 |
| Mar 4, 2019 | $111.58 | $111.58 | $99.77 | $104.25 | -6.04% | 8,425,945 |
| Feb 25, 2019 | $105.97 | $111.76 | $104.79 | $110.95 | +5.42% | 7,309,147 |
| Feb 19, 2019 | $104.38 | $105.67 | $101.59 | $105.25 | +0.33% | 4,923,149 |
| Feb 11, 2019 | $104.94 | $107.20 | $103.31 | $104.90 | +0.54% | 6,065,752 |
| Feb 4, 2019 | $99.08 | $104.95 | $99.07 | $104.34 | +5.42% | 7,598,486 |
| Jan 28, 2019 | $94.42 | $101.76 | $92.42 | $98.98 | +3.25% | 7,388,684 |
| Jan 22, 2019 | $88.77 | $95.99 | $87.18 | $95.86 | +5.72% | 7,508,156 |
| Jan 14, 2019 | $94.18 | $100.00 | $88.55 | $90.67 | -5.21% | 16,844,135 |
| Jan 7, 2019 | $89.05 | $96.97 | $87.70 | $95.65 | +9.83% | 9,574,603 |
| Dec 31, 2018 | $89.23 | $90.88 | $84.18 | $87.09 | -0.58% | 6,744,848 |
| Dec 24, 2018 | $79.79 | $88.98 | $77.34 | $87.60 | +7.97% | 4,507,087 |
| Dec 17, 2018 | $82.75 | $83.85 | $75.55 | $81.13 | -2.48% | 10,340,246 |
| Dec 10, 2018 | $80.20 | $86.75 | $79.00 | $83.19 | +3.39% | 4,500,716 |
| Dec 3, 2018 | $89.00 | $89.82 | $78.92 | $80.46 | -6.38% | 7,302,405 |
| Nov 26, 2018 | $73.69 | $87.00 | $72.77 | $85.94 | +17.40% | 6,866,588 |
| Nov 19, 2018 | $75.48 | $75.75 | $65.17 | $73.20 | -3.62% | 5,218,104 |
| Nov 12, 2018 | $72.07 | $76.68 | $69.63 | $75.95 | +3.63% | 5,618,582 |
| Nov 5, 2018 | $76.20 | $78.00 | $71.55 | $73.29 | -4.17% | 5,413,346 |
| Oct 29, 2018 | $71.82 | $78.57 | $67.37 | $76.48 | +10.97% | 8,656,650 |
| Oct 22, 2018 | $71.03 | $73.28 | $66.80 | $68.92 | -1.80% | 11,204,541 |
| Oct 15, 2018 | $81.71 | $84.05 | $69.56 | $70.18 | -14.11% | 14,567,160 |
| Oct 8, 2018 | $84.35 | $84.71 | $76.12 | $81.71 | -4.28% | 11,150,268 |
| Oct 1, 2018 | $97.18 | $98.21 | $84.05 | $85.36 | -11.21% | 10,636,298 |
| Sep 24, 2018 | $89.78 | $97.06 | $88.57 | $96.14 | +6.01% | 6,400,975 |
| Sep 17, 2018 | $94.49 | $94.50 | $89.47 | $90.69 | -3.71% | 6,813,463 |
| Sep 10, 2018 | $87.96 | $95.00 | $85.44 | $94.18 | +8.24% | 6,163,837 |
| Sep 4, 2018 | $90.20 | $92.26 | $84.46 | $87.01 | -3.33% | 7,455,797 |
| Aug 27, 2018 | $86.03 | $91.42 | $85.06 | $90.01 | +4.53% | 8,546,027 |
| Aug 20, 2018 | $77.63 | $86.13 | $76.79 | $86.11 | +10.37% | 6,736,109 |
| Aug 13, 2018 | $78.07 | $79.52 | $76.81 | $78.02 | -0.06% | 4,124,696 |
| Aug 6, 2018 | $74.35 | $78.74 | $74.31 | $78.07 | +5.33% | 5,394,529 |
| Jul 30, 2018 | $73.00 | $75.56 | $69.13 | $74.12 | +0.38% | 7,989,473 |
| Jul 23, 2018 | $67.49 | $79.82 | $64.43 | $73.84 | +8.80% | 11,947,990 |
| Jul 16, 2018 | $67.52 | $68.98 | $65.15 | $67.87 | +1.01% | 3,828,871 |
| Jul 9, 2018 | $65.74 | $68.77 | $63.61 | $67.19 | +3.00% | 4,333,620 |
| Jul 2, 2018 | $62.03 | $65.40 | $61.66 | $65.23 | +4.33% | 2,771,333 |
| Jun 25, 2018 | $63.55 | $63.94 | $60.39 | $62.52 | -2.60% | 4,092,462 |
| Jun 18, 2018 | $65.80 | $67.63 | $62.61 | $64.19 | -2.92% | 5,906,898 |
| Jun 11, 2018 | $64.54 | $67.60 | $63.83 | $66.12 | +2.86% | 4,807,651 |
| Jun 4, 2018 | $64.00 | $68.75 | $62.45 | $64.28 | +0.42% | 8,885,707 |
| May 29, 2018 | $62.31 | $65.43 | $60.54 | $64.01 | +1.70% | 6,855,169 |
| May 21, 2018 | $63.40 | $64.47 | $60.82 | $62.94 | -0.73% | 5,459,783 |
| May 14, 2018 | $64.88 | $64.95 | $60.32 | $63.40 | -2.27% | 5,332,890 |
| May 7, 2018 | $60.40 | $66.00 | $60.19 | $64.87 | +8.13% | 7,887,200 |
| Apr 30, 2018 | $55.48 | $60.03 | $55.11 | $59.99 | +8.25% | 5,669,896 |
| Apr 23, 2018 | $58.19 | $59.49 | $54.57 | $55.42 | -4.78% | 12,117,728 |
| Apr 16, 2018 | $60.87 | $62.78 | $54.54 | $58.21 | -3.39% | 13,719,449 |
| Apr 9, 2018 | $55.48 | $61.26 | $55.24 | $60.25 | +10.37% | 5,670,991 |
| Apr 2, 2018 | $53.54 | $57.34 | $51.76 | $54.59 | +1.24% | 5,884,181 |
| Mar 26, 2018 | $56.50 | $57.62 | $50.84 | $53.92 | -2.60% | 4,701,991 |
| Mar 19, 2018 | $59.18 | $59.94 | $55.33 | $55.36 | -6.58% | 4,282,662 |
| Mar 12, 2018 | $61.64 | $62.25 | $58.34 | $59.26 | -3.26% | 3,653,046 |
| Mar 5, 2018 | $58.30 | $61.44 | $56.95 | $61.26 | +5.31% | 4,721,348 |
| Feb 26, 2018 | $53.29 | $58.45 | $52.00 | $58.17 | +9.20% | 5,406,131 |
| Feb 20, 2018 | $52.45 | $57.47 | $50.58 | $53.27 | +0.08% | 5,785,709 |
| Feb 12, 2018 | $50.29 | $54.69 | $50.06 | $53.23 | +6.06% | 2,854,163 |
| Feb 5, 2018 | $51.93 | $53.06 | $47.74 | $50.19 | -4.80% | 4,569,823 |
| Jan 29, 2018 | $53.65 | $55.05 | $52.24 | $52.72 | -2.10% | 4,133,725 |
| Jan 22, 2018 | $52.60 | $54.06 | $50.93 | $53.85 | +1.47% | 5,662,928 |
| Jan 16, 2018 | $53.38 | $55.91 | $51.55 | $53.07 | +0.95% | 9,612,540 |
| Jan 8, 2018 | $51.89 | $52.85 | $50.54 | $52.57 | +1.35% | 3,790,361 |
| Jan 2, 2018 | $45.94 | $52.43 | $45.61 | $51.87 | +13.95% | 6,114,607 |
| Dec 26, 2017 | $46.05 | $46.74 | $45.39 | $45.52 | -1.60% | 1,860,112 |
| Dec 18, 2017 | $47.50 | $47.51 | $45.53 | $46.26 | -1.64% | 3,613,285 |
| Dec 11, 2017 | $46.83 | $47.67 | $45.06 | $47.03 | +1.23% | 4,088,175 |
| Dec 4, 2017 | $47.53 | $48.00 | $43.11 | $46.46 | -1.17% | 4,560,319 |
| Nov 27, 2017 | $52.29 | $52.31 | $46.03 | $47.01 | -9.99% | 5,931,344 |
| Nov 20, 2017 | $52.21 | $52.54 | $50.52 | $52.23 | -0.27% | 2,975,425 |
| Nov 13, 2017 | $51.90 | $53.45 | $50.90 | $52.37 | -0.06% | 4,295,520 |
| Nov 6, 2017 | $50.98 | $53.21 | $49.86 | $52.40 | +2.77% | 5,587,046 |
| Oct 30, 2017 | $46.92 | $51.77 | $46.60 | $50.99 | +8.42% | 7,743,208 |
| Oct 23, 2017 | $48.66 | $49.56 | $46.40 | $47.03 | -6.26% | 8,496,174 |
| Oct 16, 2017 | $39.82 | $50.88 | $39.06 | $50.17 | +26.56% | 10,910,570 |
| Oct 9, 2017 | $38.80 | $40.95 | $38.63 | $39.64 | +2.51% | 6,122,100 |
| Oct 2, 2017 | $35.00 | $38.87 | $35.00 | $38.67 | +10.01% | 4,759,378 |
| Sep 25, 2017 | $35.11 | $35.43 | $33.61 | $35.15 | -0.06% | 2,694,926 |
| Sep 18, 2017 | $36.13 | $36.75 | $34.85 | $35.17 | -2.71% | 2,919,075 |
| Sep 11, 2017 | $36.00 | $36.73 | $33.16 | $36.15 | +5.24% | 3,578,973 |
| Sep 5, 2017 | $34.96 | $35.07 | $34.19 | $34.35 | -1.58% | 1,149,950 |
| Aug 28, 2017 | $34.70 | $35.66 | $33.94 | $34.90 | +0.75% | 2,176,528 |
| Aug 21, 2017 | $36.22 | $36.49 | $34.46 | $34.64 | -4.68% | 2,679,834 |
| Aug 14, 2017 | $35.63 | $37.67 | $35.56 | $36.34 | +2.48% | 2,499,111 |
| Aug 7, 2017 | $35.51 | $35.51 | $34.48 | $35.46 | +0.37% | 2,522,606 |
| Jul 31, 2017 | $36.93 | $36.93 | $34.44 | $35.33 | -4.87% | 4,037,499 |
| Jul 24, 2017 | $35.42 | $39.25 | $35.09 | $37.14 | +3.89% | 4,781,528 |
| Jul 17, 2017 | $35.75 | $36.36 | $35.26 | $35.75 | +0.28% | 1,402,207 |
| Jul 10, 2017 | $35.31 | $36.43 | $34.89 | $35.65 | +0.96% | 1,654,889 |
| Jul 3, 2017 | $35.25 | $35.82 | $33.34 | $35.31 | +0.37% | 2,171,713 |
| Jun 26, 2017 | $36.01 | $36.48 | $34.75 | $35.18 | -2.28% | 2,417,333 |
| Jun 19, 2017 | $34.94 | $36.27 | $34.33 | $36.00 | +3.48% | 5,228,693 |
| Jun 12, 2017 | $34.51 | $35.35 | $32.58 | $34.79 | +0.49% | 2,856,021 |
| Jun 5, 2017 | $36.70 | $37.90 | $34.31 | $34.62 | -5.77% | 3,766,968 |
| May 30, 2017 | $35.46 | $36.76 | $35.20 | $36.74 | +3.26% | 1,760,458 |
| May 22, 2017 | $35.14 | $36.00 | $34.77 | $35.58 | +0.94% | 3,833,812 |
| May 15, 2017 | $36.92 | $37.27 | $34.74 | $35.25 | -4.32% | 4,290,497 |
| May 8, 2017 | $36.92 | $37.42 | $36.40 | $36.84 | +0.08% | 4,648,547 |
| May 1, 2017 | $33.65 | $37.01 | $32.84 | $36.81 | +6.76% | 5,512,910 |
| Apr 24, 2017 | $31.89 | $34.97 | $31.58 | $34.48 | +9.32% | 4,923,140 |
| Apr 17, 2017 | $31.34 | $31.98 | $30.91 | $31.54 | +0.99% | 3,061,610 |
| Apr 10, 2017 | $31.43 | $31.69 | $30.83 | $31.23 | -0.29% | 2,418,060 |
| Apr 3, 2017 | $29.85 | $31.43 | $29.56 | $31.32 | +4.57% | 3,398,096 |
| Mar 27, 2017 | $29.30 | $30.00 | $29.14 | $29.95 | +1.77% | 2,093,723 |
| Mar 20, 2017 | $29.81 | $29.89 | $28.75 | $29.43 | -0.78% | 2,948,314 |
| Mar 13, 2017 | $28.58 | $29.76 | $28.58 | $29.66 | +3.45% | 2,085,618 |
| Mar 6, 2017 | $28.56 | $28.83 | $28.30 | $28.67 | -0.42% | 1,570,463 |
| Feb 27, 2017 | $29.06 | $29.20 | $28.25 | $28.79 | -1.64% | 2,380,314 |
| Feb 21, 2017 | $29.79 | $30.24 | $29.06 | $29.27 | -2.07% | 1,893,056 |
| Feb 13, 2017 | $28.64 | $29.90 | $28.50 | $29.89 | +4.36% | 2,368,984 |
| Feb 6, 2017 | $27.96 | $28.82 | $27.68 | $28.64 | +1.70% | 1,701,218 |
| Jan 30, 2017 | $27.51 | $28.37 | $26.97 | $28.16 | +1.44% | 2,890,413 |
| Jan 23, 2017 | $27.78 | $28.69 | $27.23 | $27.76 | -0.96% | 4,379,346 |
| Jan 17, 2017 | $26.82 | $28.14 | $26.43 | $28.03 | +4.16% | 4,715,683 |
| Jan 9, 2017 | $24.73 | $26.98 | $24.71 | $26.91 | +8.86% | 3,462,903 |
| Jan 3, 2017 | $24.32 | $25.61 | $24.20 | $24.72 | +2.66% | 2,570,846 |
| Dec 27, 2016 | $24.41 | $26.02 | $23.93 | $24.08 | -0.21% | 2,376,257 |
| Dec 19, 2016 | $25.24 | $25.24 | $23.80 | $24.13 | -0.25% | 5,916,641 |
| Dec 12, 2016 | $26.31 | $26.66 | $24.12 | $24.19 | -8.89% | 5,193,896 |
| Dec 5, 2016 | $25.13 | $26.99 | $25.00 | $26.55 | +5.23% | 3,111,606 |
| Nov 28, 2016 | $27.11 | $28.08 | $24.49 | $25.23 | -7.99% | 7,405,012 |
| Nov 21, 2016 | $28.71 | $28.85 | $27.00 | $27.42 | -4.66% | 2,386,739 |
| Nov 14, 2016 | $27.52 | $29.40 | $27.16 | $28.76 | – | 4,973,089 |
Seasonality
TEAM 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 | 8.0% | -5.1% | -4.8% | 0.2% | 8.9% | -1.1% | 9.4% | 15.0% | -3.8% | 5.3% | 1.5% | 2.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -27.1% | -36.4% | -9.2% | 0.5% | 56.9% | -27.7% | 29.9% | 92.2% | -7.7% | 6.9% | ||
| 2025 | 26.0% | -7.3% | -25.3% | 7.6% | -9.1% | -2.2% | -5.6% | -7.3% | -10.2% | 6.1% | -11.7% | 8.4% |
| 2024 | 5.0% | -17.0% | -5.9% | -11.7% | -9.0% | 12.8% | -0.2% | -6.2% | -4.1% | 18.7% | 39.8% | -7.7% |
| 2023 | 25.6% | 1.7% | 4.2% | -13.7% | 22.4% | -7.2% | 8.4% | 12.2% | -1.2% | -10.4% | 5.7% | 24.6% |
| 2022 | -14.9% | -5.7% | -3.9% | -23.5% | -21.1% | 5.7% | 11.7% | 18.3% | -15.0% | -3.7% | -35.1% | -2.2% |
| 2021 | -1.2% | 2.8% | -11.3% | 12.7% | -1.8% | 10.1% | 26.6% | 12.9% | 6.6% | 17.0% | -17.9% | 1.3% |
| 2020 | 22.2% | -1.4% | -5.3% | 13.3% | 19.2% | -2.7% | -2.0% | 8.6% | -5.2% | 5.4% | 17.4% | 3.9% |
| 2019 | 10.6% | 9.2% | 4.6% | -2.0% | 14.3% | 3.9% | 7.1% | -4.0% | -6.7% | -3.7% | 5.2% | -5.3% |
| 2018 | 18.6% | 0.6% | -0.7% | 3.8% | 14.0% | -2.0% | 15.8% | 24.3% | 6.8% | -21.0% | 13.2% | 3.5% |
| 2017 | 14.7% | 2.9% | 5.3% | 15.1% | 3.7% | -1.6% | 1.8% | -0.6% | -1.3% | 37.6% | -3.5% | -2.5% |