BIO-TECHNE Corp (TECH) stock
TECHNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K/A on Oct 28, 2026Score 12/3038% above fair value
$72.66−0.05 (-0.07%)
Close on Oct 30, 2026Market cap $11.39BP/E 62.6Yield 0.44%
Price history
Bio-Techne share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.66
-0.07% on the day
52-week range
$43.20 – $72.75
-0.1% from the high
Change over 52 weeks
+19.2%
From $60.96 on Oct 30, 2025
Average volume
4.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.63 | $72.75 | $72.56 | $72.66 | +0.15% | 13,402,302 |
| Oct 19, 2026 | $72.51 | $72.69 | $72.47 | $72.55 | -0.03% | 15,342,086 |
| Oct 12, 2026 | $72.47 | $72.61 | $72.44 | $72.57 | +0.15% | 11,435,240 |
| Oct 5, 2026 | $72.41 | $72.61 | $72.38 | $72.46 | +0.08% | 15,752,510 |
| Sep 28, 2026 | $72.58 | $72.65 | $72.33 | $72.40 | -0.29% | 14,897,062 |
| Sep 21, 2026 | $72.50 | $72.69 | $72.44 | $72.61 | +0.33% | 16,832,898 |
| Sep 14, 2026 | $72.21 | $72.48 | $72.17 | $72.37 | +0.35% | 18,124,408 |
| Sep 8, 2026 | $72.37 | $72.46 | $72.08 | $72.12 | -0.43% | 10,595,377 |
| Aug 31, 2026 | $72.38 | $72.58 | $72.14 | $72.43 | +0.11% | 11,159,096 |
| Aug 24, 2026 | $72.29 | $72.50 | $72.27 | $72.35 | +0.04% | 8,600,715 |
| Aug 17, 2026 | $72.22 | $72.62 | $72.22 | $72.32 | -0.11% | 15,500,893 |
| Aug 10, 2026 | $72.22 | $72.43 | $72.00 | $72.40 | +0.15% | 12,950,839 |
| Aug 3, 2026 | $72.14 | $72.32 | $71.89 | $72.29 | +0.28% | 15,997,278 |
| Jul 27, 2026 | $71.66 | $72.37 | $71.58 | $72.09 | +0.68% | 27,940,337 |
| Jul 20, 2026 | $72.00 | $72.11 | $71.45 | $71.60 | -0.72% | 14,065,919 |
| Jul 13, 2026 | $71.12 | $72.12 | $71.10 | $72.12 | +1.15% | 14,866,033 |
| Jul 6, 2026 | $70.84 | $71.39 | $70.49 | $71.30 | +0.66% | 25,607,068 |
| Jun 29, 2026 | $70.81 | $71.10 | $70.55 | $70.83 | -0.24% | 51,029,114 |
| Jun 22, 2026 | $58.14 | $71.23 | $55.46 | $71.00 | +22.54% | 72,540,079 |
| Jun 15, 2026 | $55.31 | $58.25 | $54.32 | $57.94 | +7.30% | 10,948,708 |
| Jun 8, 2026 | $52.43 | $55.16 | $51.93 | $54.00 | +3.87% | 15,865,513 |
| Jun 1, 2026 | $51.45 | $53.30 | $49.04 | $51.99 | +0.60% | 13,871,507 |
| May 26, 2026 | $48.19 | $52.13 | $47.05 | $51.68 | +7.20% | 10,519,995 |
| May 18, 2026 | $43.91 | $48.27 | $43.20 | $48.21 | +11.34% | 15,140,864 |
| May 11, 2026 | $49.39 | $49.52 | $43.20 | $43.30 | -10.46% | 17,034,289 |
| May 4, 2026 | $54.49 | $57.01 | $45.12 | $48.36 | -12.10% | 25,708,560 |
| Apr 27, 2026 | $54.29 | $55.93 | $51.03 | $55.02 | +1.54% | 9,926,720 |
| Apr 20, 2026 | $59.10 | $62.47 | $51.13 | $54.19 | -8.52% | 10,388,311 |
| Apr 13, 2026 | $55.42 | $60.44 | $55.27 | $59.23 | +6.64% | 9,851,954 |
| Apr 6, 2026 | $53.13 | $56.90 | $51.95 | $55.54 | +4.54% | 9,688,749 |
| Mar 30, 2026 | $51.51 | $54.79 | $51.14 | $53.13 | +4.28% | 8,595,071 |
| Mar 23, 2026 | $52.73 | $53.63 | $50.56 | $50.95 | -1.03% | 8,346,925 |
| Mar 16, 2026 | $51.50 | $52.37 | $48.25 | $51.48 | +1.24% | 13,107,308 |
| Mar 9, 2026 | $52.81 | $55.14 | $49.86 | $50.85 | -5.64% | 13,588,458 |
| Mar 2, 2026 | $57.98 | $58.65 | $53.63 | $53.89 | -8.66% | 11,670,217 |
| Feb 23, 2026 | $57.43 | $59.06 | $54.20 | $59.00 | +2.57% | 12,464,779 |
| Feb 17, 2026 | $59.82 | $60.11 | $56.61 | $57.52 | -4.02% | 9,227,518 |
| Feb 9, 2026 | $66.07 | $66.51 | $58.04 | $59.93 | -10.26% | 12,448,762 |
| Feb 2, 2026 | $63.61 | $69.92 | $61.70 | $66.78 | +4.20% | 16,618,541 |
| Jan 26, 2026 | $67.69 | $68.54 | $62.81 | $64.09 | -5.97% | 11,006,140 |
| Jan 20, 2026 | $67.52 | $72.16 | $66.35 | $68.16 | -0.74% | 9,331,318 |
| Jan 12, 2026 | $66.23 | $70.66 | $63.91 | $68.67 | +4.52% | 14,326,375 |
| Jan 5, 2026 | $59.05 | $66.95 | $59.05 | $65.70 | +10.14% | 10,379,585 |
| Dec 29, 2025 | $59.18 | $60.53 | $58.40 | $59.65 | +0.73% | 4,561,320 |
| Dec 22, 2025 | $58.28 | $59.58 | $58.02 | $59.22 | +1.63% | 3,625,225 |
| Dec 15, 2025 | $59.78 | $60.28 | $56.59 | $58.27 | -0.41% | 11,031,423 |
| Dec 8, 2025 | $61.68 | $61.69 | $58.24 | $58.51 | -5.14% | 10,058,579 |
| Dec 1, 2025 | $63.78 | $65.25 | $61.27 | $61.68 | -4.39% | 8,016,447 |
| Nov 24, 2025 | $61.29 | $66.06 | $61.16 | $64.51 | +4.84% | 7,340,721 |
| Nov 17, 2025 | $58.98 | $62.56 | $57.02 | $61.53 | +3.62% | 8,192,490 |
| Nov 10, 2025 | $57.77 | $62.31 | $56.97 | $59.38 | +3.43% | 11,163,538 |
| Nov 3, 2025 | $61.91 | $62.67 | $54.20 | $57.41 | -8.25% | 13,318,439 |
| Oct 27, 2025 | $65.79 | $65.86 | $60.48 | $62.57 | -5.06% | 8,200,106 |
| Oct 20, 2025 | $62.50 | $66.96 | $62.06 | $65.91 | +6.54% | 9,299,632 |
| Oct 13, 2025 | $59.35 | $62.43 | $58.15 | $61.86 | +5.46% | 8,397,656 |
| Oct 6, 2025 | $62.95 | $63.28 | $57.85 | $58.66 | -6.81% | 10,695,397 |
| Sep 29, 2025 | $52.11 | $63.87 | $51.32 | $62.95 | +21.41% | 21,191,758 |
| Sep 22, 2025 | $53.01 | $54.57 | $50.13 | $51.85 | -2.45% | 11,307,471 |
| Sep 15, 2025 | $51.52 | $53.75 | $50.96 | $53.15 | +3.69% | 13,938,983 |
| Sep 8, 2025 | $54.05 | $54.62 | $50.76 | $51.26 | -5.79% | 11,616,579 |
| Sep 2, 2025 | $54.17 | $54.48 | $51.62 | $54.41 | -0.40% | 8,227,130 |
| Aug 25, 2025 | $56.86 | $57.60 | $52.93 | $54.63 | -4.31% | 11,751,238 |
| Aug 18, 2025 | $53.44 | $57.43 | $53.07 | $57.09 | +6.51% | 7,920,038 |
| Aug 11, 2025 | $50.21 | $54.83 | $49.68 | $53.60 | +6.31% | 8,595,205 |
| Aug 4, 2025 | $54.42 | $55.28 | $47.66 | $50.42 | -8.14% | 16,179,923 |
| Jul 28, 2025 | $58.82 | $60.06 | $52.99 | $54.89 | -6.62% | 11,682,394 |
| Jul 21, 2025 | $51.94 | $59.50 | $49.71 | $58.78 | +13.00% | 13,960,018 |
| Jul 14, 2025 | $53.37 | $53.89 | $50.72 | $52.02 | -3.92% | 7,273,552 |
| Jul 7, 2025 | $52.80 | $55.53 | $50.97 | $54.14 | +1.88% | 8,685,670 |
| Jun 30, 2025 | $52.01 | $53.95 | $49.89 | $53.14 | +2.51% | 7,098,649 |
| Jun 23, 2025 | $49.81 | $53.41 | $48.41 | $51.84 | +3.91% | 11,673,172 |
| Jun 16, 2025 | $50.62 | $51.66 | $49.05 | $49.89 | -1.25% | 8,712,717 |
| Jun 9, 2025 | $49.57 | $52.82 | $48.95 | $50.52 | +3.76% | 12,538,127 |
| Jun 2, 2025 | $47.88 | $50.16 | $47.25 | $48.69 | +0.60% | 9,492,011 |
| May 26, 2025 | $46.24 | $49.03 | $46.21 | $48.40 | +3.46% | 19,358,302 |
| May 19, 2025 | $48.31 | $49.92 | $46.05 | $46.78 | -4.82% | 9,798,536 |
| May 12, 2025 | $51.54 | $54.40 | $46.35 | $49.15 | -1.58% | 12,439,749 |
| May 5, 2025 | $50.49 | $51.04 | $46.77 | $49.94 | -1.09% | 16,148,247 |
| Apr 28, 2025 | $50.36 | $51.54 | $48.22 | $50.49 | +0.50% | 7,556,741 |
| Apr 21, 2025 | $47.23 | $53.54 | $46.01 | $50.24 | +4.45% | 10,315,019 |
| Apr 14, 2025 | $51.95 | $53.00 | $47.70 | $48.10 | -5.17% | 7,444,256 |
| Apr 7, 2025 | $50.55 | $54.33 | $46.44 | $50.72 | -1.93% | 17,422,778 |
| Mar 31, 2025 | $57.98 | $59.21 | $50.35 | $51.72 | -11.94% | 9,520,607 |
| Mar 24, 2025 | $60.71 | $62.15 | $58.47 | $58.73 | -3.10% | 7,599,414 |
| Mar 17, 2025 | $62.31 | $63.76 | $59.45 | $60.61 | -2.49% | 7,868,960 |
| Mar 10, 2025 | $63.71 | $64.80 | $56.60 | $62.16 | -3.43% | 13,960,357 |
| Mar 3, 2025 | $61.98 | $64.90 | $58.98 | $64.37 | +4.24% | 10,403,317 |
| Feb 24, 2025 | $64.83 | $66.47 | $60.94 | $61.75 | -4.88% | 8,071,477 |
| Feb 18, 2025 | $66.16 | $67.19 | $63.51 | $64.92 | -1.55% | 7,091,679 |
| Feb 10, 2025 | $71.33 | $72.00 | $65.75 | $65.94 | -9.44% | 9,635,324 |
| Feb 3, 2025 | $72.11 | $79.28 | $70.88 | $72.81 | -1.01% | 9,729,755 |
| Jan 27, 2025 | $76.82 | $78.27 | $71.12 | $73.55 | -4.54% | 5,645,040 |
| Jan 21, 2025 | $76.49 | $79.14 | $74.45 | $77.05 | +1.61% | 4,128,607 |
| Jan 13, 2025 | $73.03 | $78.44 | $72.52 | $75.83 | +3.44% | 5,380,270 |
| Jan 6, 2025 | $73.81 | $76.73 | $73.07 | $73.31 | -0.65% | 2,729,319 |
| Dec 30, 2024 | $71.94 | $74.06 | $70.76 | $73.79 | +1.11% | 2,088,238 |
| Dec 23, 2024 | $72.49 | $73.78 | $71.27 | $72.98 | -0.26% | 1,756,569 |
| Dec 16, 2024 | $75.91 | $77.62 | $69.48 | $73.17 | -3.33% | 5,220,209 |
| Dec 9, 2024 | $74.75 | $78.42 | $74.41 | $75.69 | +1.58% | 3,576,620 |
| Dec 2, 2024 | $75.03 | $76.81 | $73.68 | $74.51 | -1.13% | 3,309,417 |
| Nov 25, 2024 | $72.06 | $76.19 | $71.90 | $75.36 | +5.72% | 3,182,321 |
| Nov 18, 2024 | $67.23 | $72.41 | $65.61 | $71.28 | +5.49% | 6,910,653 |
| Nov 11, 2024 | $75.91 | $76.49 | $67.48 | $67.57 | -11.05% | 6,547,594 |
| Nov 4, 2024 | $75.54 | $80.80 | $73.92 | $75.96 | +0.86% | 3,669,184 |
| Oct 28, 2024 | $69.59 | $79.46 | $69.21 | $75.31 | +9.65% | 7,406,544 |
| Oct 21, 2024 | $70.78 | $70.92 | $68.07 | $68.68 | -3.59% | 3,827,586 |
| Oct 14, 2024 | $73.42 | $75.17 | $69.92 | $71.24 | -2.89% | 4,113,087 |
| Oct 7, 2024 | $74.35 | $74.78 | $72.61 | $73.36 | -1.90% | 3,134,966 |
| Sep 30, 2024 | $78.50 | $80.02 | $73.89 | $74.78 | -5.01% | 4,026,179 |
| Sep 23, 2024 | $79.07 | $80.12 | $74.57 | $78.72 | +0.54% | 3,563,314 |
| Sep 16, 2024 | $75.28 | $80.95 | $73.74 | $78.30 | +4.86% | 5,529,178 |
| Sep 9, 2024 | $71.97 | $74.72 | $71.00 | $74.67 | +4.45% | 4,090,495 |
| Sep 3, 2024 | $73.48 | $74.06 | $70.81 | $71.49 | -3.38% | 2,740,141 |
| Aug 26, 2024 | $72.64 | $75.42 | $70.25 | $73.99 | +2.35% | 4,008,131 |
| Aug 19, 2024 | $74.52 | $75.27 | $71.14 | $72.29 | -2.99% | 3,556,647 |
| Aug 12, 2024 | $71.77 | $75.60 | $70.48 | $74.52 | +3.83% | 4,694,311 |
| Aug 5, 2024 | $81.29 | $81.29 | $70.14 | $71.77 | -10.48% | 7,518,349 |
| Jul 29, 2024 | $80.89 | $83.62 | $77.93 | $80.17 | -0.53% | 5,201,468 |
| Jul 22, 2024 | $76.35 | $81.32 | $74.79 | $80.60 | +6.81% | 4,260,042 |
| Jul 15, 2024 | $77.20 | $80.52 | $74.20 | $75.46 | -2.39% | 3,596,468 |
| Jul 8, 2024 | $71.66 | $78.47 | $70.30 | $77.31 | +8.22% | 4,927,471 |
| Jul 1, 2024 | $71.78 | $73.37 | $70.62 | $71.44 | -0.29% | 3,362,581 |
| Jun 24, 2024 | $73.96 | $75.49 | $70.65 | $71.65 | -2.73% | 8,784,341 |
| Jun 17, 2024 | $75.48 | $75.99 | $73.43 | $73.66 | -2.91% | 4,283,178 |
| Jun 10, 2024 | $76.99 | $78.99 | $74.79 | $75.87 | -2.27% | 3,649,476 |
| Jun 3, 2024 | $77.89 | $79.93 | $76.14 | $77.63 | +0.57% | 4,572,283 |
| May 28, 2024 | $80.93 | $80.93 | $75.16 | $77.19 | -4.46% | 4,043,389 |
| May 20, 2024 | $83.23 | $84.22 | $79.76 | $80.79 | -3.60% | 3,789,169 |
| May 13, 2024 | $82.14 | $85.57 | $80.55 | $83.81 | +3.58% | 6,264,037 |
| May 6, 2024 | $77.48 | $81.09 | $75.20 | $80.91 | +4.68% | 5,216,161 |
| Apr 29, 2024 | $64.39 | $77.98 | $63.16 | $77.29 | +20.65% | 9,817,344 |
| Apr 22, 2024 | $62.54 | $64.59 | $61.79 | $64.06 | +3.12% | 4,971,098 |
| Apr 15, 2024 | $67.26 | $67.46 | $61.16 | $62.12 | -6.91% | 5,339,028 |
| Apr 8, 2024 | $67.26 | $71.27 | $66.28 | $66.73 | -0.39% | 4,831,426 |
| Apr 1, 2024 | $70.75 | $70.82 | $66.77 | $66.99 | -4.83% | 4,184,723 |
| Mar 25, 2024 | $71.73 | $71.75 | $68.00 | $70.39 | -1.55% | 4,752,935 |
| Mar 18, 2024 | $72.48 | $72.87 | $70.04 | $71.50 | -1.41% | 5,033,574 |
| Mar 11, 2024 | $76.78 | $77.41 | $69.70 | $72.52 | -5.93% | 6,423,436 |
| Mar 4, 2024 | $74.39 | $78.75 | $71.64 | $77.09 | +3.64% | 5,620,548 |
| Feb 26, 2024 | $71.77 | $75.60 | $71.15 | $74.38 | +3.85% | 5,287,322 |
| Feb 20, 2024 | $70.35 | $72.57 | $69.62 | $71.62 | +0.01% | 3,286,700 |
| Feb 12, 2024 | $68.10 | $72.82 | $66.35 | $71.61 | +5.39% | 5,502,201 |
| Feb 5, 2024 | $65.91 | $68.29 | $65.35 | $67.95 | +2.99% | 5,785,995 |
| Jan 29, 2024 | $72.19 | $74.00 | $64.97 | $65.98 | -9.16% | 7,898,608 |
| Jan 22, 2024 | $70.94 | $73.75 | $70.36 | $72.63 | +3.28% | 3,391,803 |
| Jan 16, 2024 | $71.15 | $72.46 | $68.43 | $70.32 | -2.56% | 5,094,655 |
| Jan 8, 2024 | $71.19 | $74.39 | $70.49 | $72.17 | +1.52% | 4,179,720 |
| Jan 2, 2024 | $76.38 | $77.89 | $71.05 | $71.09 | -7.87% | 4,677,564 |
| Dec 26, 2023 | $77.66 | $78.74 | $76.78 | $77.16 | -0.46% | 1,949,921 |
| Dec 18, 2023 | $76.48 | $78.64 | $75.45 | $77.52 | +2.01% | 4,221,418 |
| Dec 11, 2023 | $68.61 | $76.77 | $68.31 | $75.99 | +11.24% | 9,900,471 |
| Dec 4, 2023 | $64.07 | $69.49 | $63.52 | $68.31 | +5.79% | 5,400,838 |
| Nov 27, 2023 | $63.75 | $64.63 | $61.23 | $64.57 | +0.87% | 5,371,909 |
| Nov 20, 2023 | $61.11 | $65.20 | $61.11 | $64.01 | +4.85% | 4,908,106 |
| Nov 13, 2023 | $57.04 | $62.41 | $56.45 | $61.05 | +6.19% | 5,220,115 |
| Nov 6, 2023 | $58.72 | $60.34 | $55.63 | $57.49 | -2.09% | 6,446,466 |
| Oct 30, 2023 | $59.87 | $60.63 | $51.79 | $58.72 | -1.38% | 12,939,480 |
| Oct 23, 2023 | $63.71 | $64.65 | $59.34 | $59.54 | -7.07% | 5,718,354 |
| Oct 16, 2023 | $67.92 | $69.15 | $63.21 | $64.07 | -5.49% | 5,119,090 |
| Oct 9, 2023 | $67.47 | $71.50 | $66.89 | $67.79 | -0.64% | 3,692,387 |
| Oct 2, 2023 | $67.90 | $69.01 | $65.77 | $68.23 | +0.24% | 4,357,530 |
| Sep 25, 2023 | $69.00 | $69.87 | $66.59 | $68.07 | -1.85% | 4,048,495 |
| Sep 18, 2023 | $73.15 | $73.37 | $69.20 | $69.35 | -5.84% | 4,188,926 |
| Sep 11, 2023 | $72.36 | $76.55 | $70.83 | $73.65 | +2.55% | 4,952,254 |
| Sep 5, 2023 | $78.46 | $78.84 | $70.90 | $71.82 | -8.81% | 3,215,656 |
| Aug 28, 2023 | $79.00 | $81.07 | $77.21 | $78.76 | -1.75% | 4,165,351 |
| Aug 21, 2023 | $78.56 | $80.80 | $77.57 | $80.16 | +2.45% | 2,913,623 |
| Aug 14, 2023 | $83.69 | $85.29 | $77.49 | $78.24 | -7.29% | 3,492,084 |
| Aug 7, 2023 | $81.80 | $85.85 | $80.90 | $84.39 | +2.70% | 4,336,787 |
| Jul 31, 2023 | $83.63 | $83.92 | $80.08 | $82.17 | -1.93% | 4,498,589 |
| Jul 24, 2023 | $89.21 | $89.83 | $82.14 | $83.79 | -6.30% | 4,574,205 |
| Jul 17, 2023 | $84.04 | $89.91 | $81.41 | $89.42 | +6.17% | 5,044,949 |
| Jul 10, 2023 | $81.25 | $85.32 | $81.04 | $84.22 | +4.23% | 3,020,169 |
| Jul 3, 2023 | $81.15 | $81.57 | $79.10 | $80.80 | -1.02% | 2,880,566 |
| Jun 26, 2023 | $76.45 | $82.09 | $74.67 | $81.63 | +6.54% | 3,891,073 |
| Jun 20, 2023 | $76.91 | $78.27 | $75.50 | $76.62 | -2.38% | 3,956,630 |
| Jun 12, 2023 | $78.21 | $79.30 | $74.13 | $78.49 | +0.08% | 8,233,119 |
| Jun 5, 2023 | $82.57 | $83.60 | $77.89 | $78.43 | -5.51% | 3,370,028 |
| May 30, 2023 | $83.80 | $84.79 | $79.51 | $83.00 | -0.60% | 3,251,629 |
| May 22, 2023 | $83.83 | $85.77 | $80.30 | $83.50 | -0.45% | 4,407,709 |
| May 15, 2023 | $81.30 | $84.68 | $79.76 | $83.88 | +3.17% | 4,372,766 |
| May 8, 2023 | $83.12 | $83.12 | $78.69 | $81.30 | -2.20% | 4,196,988 |
| May 1, 2023 | $80.04 | $87.20 | $77.70 | $83.13 | +4.07% | 7,695,846 |
| Apr 24, 2023 | $83.52 | $84.23 | $76.69 | $79.88 | -4.30% | 6,060,769 |
| Apr 17, 2023 | $85.53 | $85.83 | $81.41 | $83.47 | -2.08% | 6,704,331 |
| Apr 10, 2023 | $75.49 | $85.36 | $73.94 | $85.24 | +12.68% | 8,894,430 |
| Apr 3, 2023 | $73.72 | $75.81 | $72.16 | $75.65 | +1.97% | 3,725,913 |
| Mar 27, 2023 | $73.13 | $74.30 | $71.42 | $74.19 | +2.27% | 2,744,309 |
| Mar 20, 2023 | $72.51 | $74.49 | $70.33 | $72.54 | +0.32% | 3,464,522 |
| Mar 13, 2023 | $71.75 | $74.08 | $69.81 | $72.31 | +0.47% | 4,665,391 |
| Mar 6, 2023 | $78.09 | $78.28 | $70.97 | $71.97 | -8.01% | 4,244,534 |
| Feb 27, 2023 | $73.15 | $79.11 | $72.01 | $78.24 | +7.95% | 6,216,078 |
| Feb 21, 2023 | $74.78 | $75.79 | $72.14 | $72.48 | -4.58% | 3,753,254 |
| Feb 13, 2023 | $76.59 | $77.74 | $75.01 | $75.96 | -0.43% | 5,081,108 |
| Feb 6, 2023 | $78.39 | $78.93 | $74.75 | $76.29 | -3.63% | 5,091,894 |
| Jan 30, 2023 | $80.76 | $86.14 | $77.66 | $79.16 | -2.50% | 7,560,428 |
| Jan 23, 2023 | $81.58 | $82.80 | $77.87 | $81.19 | -0.33% | 3,849,536 |
| Jan 17, 2023 | $81.06 | $82.93 | $78.70 | $81.46 | +0.75% | 4,045,868 |
| Jan 9, 2023 | $83.37 | $88.85 | $80.23 | $80.85 | -2.02% | 6,807,368 |
| Jan 3, 2023 | $83.86 | $85.15 | $80.19 | $82.52 | -0.43% | 3,418,780 |
| Dec 27, 2022 | $82.73 | $84.96 | $79.61 | $82.88 | +0.18% | 2,374,227 |
| Dec 19, 2022 | $81.82 | $83.69 | $79.51 | $82.73 | +0.42% | 2,511,289 |
| Dec 12, 2022 | $82.55 | $88.49 | $81.41 | $82.38 | +2.04% | 6,482,457 |
| Dec 5, 2022 | $83.18 | $83.18 | $79.44 | $80.73 | -4.68% | 3,436,655 |
| Nov 28, 2022 | $84.48 | $86.69 | $81.18 | $84.69 | -0.06% | 5,171,194 |
| Nov 21, 2022 | $81.69 | $85.78 | $80.89 | $84.74 | +3.15% | 2,740,112 |
| Nov 14, 2022 | $86.48 | $89.39 | $82.05 | $82.15 | -6.10% | 5,438,124 |
| Nov 7, 2022 | $75.96 | $90.63 | $74.91 | $87.49 | +15.28% | 11,168,344 |
| Oct 31, 2022 | $73.82 | $78.82 | $69.60 | $75.89 | +2.73% | 9,702,368 |
| Oct 24, 2022 | $71.12 | $77.41 | $70.16 | $73.88 | +4.31% | 5,166,420 |
| Oct 17, 2022 | $71.42 | $77.82 | $69.10 | $70.82 | +0.15% | 5,370,448 |
| Oct 10, 2022 | $74.18 | $74.18 | $68.00 | $70.72 | -4.44% | 5,231,376 |
| Oct 3, 2022 | $71.51 | $78.10 | $70.63 | $74.00 | +4.23% | 9,832,072 |
| Sep 26, 2022 | $72.81 | $73.87 | $70.35 | $71.00 | -2.43% | 5,680,364 |
| Sep 19, 2022 | $76.65 | $76.65 | $70.85 | $72.77 | -5.37% | 5,571,756 |
| Sep 12, 2022 | $86.59 | $87.42 | $75.36 | $76.90 | -11.30% | 5,469,232 |
| Sep 6, 2022 | $82.35 | $87.15 | $79.66 | $86.70 | +5.08% | 4,059,148 |
| Aug 29, 2022 | $83.47 | $84.89 | $80.82 | $82.51 | -2.57% | 3,724,332 |
| Aug 22, 2022 | $87.49 | $89.85 | $84.69 | $84.69 | -4.53% | 3,349,212 |
| Aug 15, 2022 | $95.00 | $96.24 | $88.23 | $88.71 | -6.54% | 3,346,116 |
| Aug 8, 2022 | $95.84 | $96.47 | $89.32 | $94.91 | -0.87% | 3,643,748 |
| Aug 1, 2022 | $95.39 | $99.34 | $93.18 | $95.74 | -0.60% | 5,260,060 |
| Jul 25, 2022 | $90.51 | $96.52 | $89.51 | $96.32 | +6.06% | 3,692,452 |
| Jul 18, 2022 | $86.49 | $93.53 | $83.90 | $90.81 | +5.49% | 3,835,132 |
| Jul 11, 2022 | $91.33 | $91.86 | $82.27 | $86.09 | -6.91% | 4,073,724 |
| Jul 5, 2022 | $87.56 | $93.07 | $87.03 | $92.48 | +4.74% | 3,162,612 |
| Jun 27, 2022 | $88.06 | $89.07 | $84.16 | $88.30 | +0.12% | 4,237,968 |
| Jun 21, 2022 | $82.78 | $88.20 | $81.12 | $88.19 | +7.83% | 5,096,096 |
| Jun 13, 2022 | $80.98 | $83.44 | $79.52 | $81.79 | -2.21% | 7,471,976 |
| Jun 6, 2022 | $92.39 | $92.79 | $83.61 | $83.64 | -7.86% | 3,733,596 |
| May 31, 2022 | $95.53 | $96.04 | $88.38 | $90.78 | -6.07% | 3,869,740 |
| May 23, 2022 | $92.74 | $96.64 | $87.39 | $96.64 | +5.52% | 4,745,668 |
| May 16, 2022 | $91.11 | $94.07 | $89.23 | $91.59 | -0.39% | 4,147,704 |
| May 9, 2022 | $92.21 | $92.98 | $83.76 | $91.94 | -1.38% | 7,345,180 |
| May 2, 2022 | $94.35 | $99.58 | $92.15 | $93.23 | -1.78% | 5,991,128 |
| Apr 25, 2022 | $98.56 | $100.30 | $94.74 | $94.92 | -5.78% | 5,370,596 |
| Apr 18, 2022 | $104.06 | $107.07 | $100.67 | $100.75 | -3.61% | 3,357,516 |
| Apr 11, 2022 | $107.57 | $108.19 | $102.41 | $104.52 | -3.48% | 2,913,168 |
| Apr 4, 2022 | $108.83 | $113.81 | $104.95 | $108.29 | -0.02% | 5,995,972 |
| Mar 28, 2022 | $109.20 | $112.34 | $106.90 | $108.32 | -0.50% | 4,020,148 |
| Mar 21, 2022 | $109.84 | $111.70 | $106.13 | $108.86 | -2.28% | 2,937,736 |
| Mar 14, 2022 | $100.94 | $111.75 | $97.63 | $111.40 | +11.17% | 4,106,888 |
| Mar 7, 2022 | $104.08 | $105.13 | $96.78 | $100.21 | -4.01% | 3,765,716 |
| Feb 28, 2022 | $104.49 | $106.80 | $102.27 | $104.40 | -1.21% | 5,010,028 |
| Feb 22, 2022 | $100.32 | $106.10 | $96.52 | $105.67 | +5.41% | 4,074,824 |
| Feb 14, 2022 | $104.73 | $106.71 | $97.50 | $100.25 | -4.20% | 6,139,048 |
| Feb 7, 2022 | $102.59 | $108.74 | $101.37 | $104.65 | +2.08% | 6,126,824 |
| Jan 31, 2022 | $92.14 | $105.62 | $91.83 | $102.52 | +11.71% | 8,127,148 |
| Jan 24, 2022 | $91.22 | $95.64 | $86.97 | $91.77 | -0.00% | 7,347,860 |
| Jan 18, 2022 | $95.71 | $97.74 | $91.64 | $91.78 | -5.90% | 4,349,012 |
| Jan 10, 2022 | $101.76 | $109.49 | $95.78 | $97.53 | -6.06% | 5,699,844 |
| Jan 3, 2022 | $129.16 | $129.76 | $102.94 | $103.82 | -19.73% | 6,409,800 |
| Dec 27, 2021 | $124.00 | $130.74 | $122.79 | $129.34 | +4.59% | 2,283,208 |
| Dec 20, 2021 | $116.87 | $124.63 | $114.99 | $123.66 | +5.12% | 2,033,676 |
| Dec 13, 2021 | $115.95 | $119.53 | $113.27 | $117.64 | +0.97% | 4,103,608 |
| Dec 6, 2021 | $114.13 | $121.55 | $112.65 | $116.51 | +2.17% | 3,195,052 |
| Nov 29, 2021 | $118.20 | $122.82 | $112.44 | $114.04 | -3.66% | 5,282,592 |
| Nov 22, 2021 | $125.53 | $125.53 | $116.25 | $118.37 | -5.59% | 3,247,904 |
| Nov 15, 2021 | $126.24 | $127.80 | $121.69 | $125.38 | -0.59% | 3,950,488 |
| Nov 8, 2021 | $124.33 | $128.68 | $123.55 | $126.13 | +1.44% | 3,273,128 |
| Nov 1, 2021 | $131.25 | $132.95 | $122.07 | $124.33 | -5.03% | 4,056,448 |
| Oct 25, 2021 | $126.15 | $131.42 | $125.02 | $130.91 | +3.64% | 2,880,756 |
| Oct 18, 2021 | $124.46 | $127.29 | $123.18 | $126.32 | +1.45% | 2,502,456 |
| Oct 11, 2021 | $119.94 | $125.87 | $117.55 | $124.51 | +3.84% | 2,937,208 |
| Oct 4, 2021 | $122.51 | $123.93 | $118.58 | $119.91 | -2.88% | 2,942,312 |
| Sep 27, 2021 | $133.86 | $133.86 | $117.94 | $123.46 | -8.36% | 4,695,076 |
| Sep 20, 2021 | $131.31 | $135.96 | $129.51 | $134.72 | +0.85% | 5,386,912 |
| Sep 13, 2021 | $130.19 | $135.00 | $123.89 | $133.59 | +3.40% | 7,919,432 |
| Sep 7, 2021 | $128.84 | $129.48 | $126.32 | $129.20 | +0.72% | 2,970,116 |
| Aug 30, 2021 | $125.32 | $130.37 | $123.70 | $128.27 | +3.65% | 5,054,452 |
| Aug 23, 2021 | $120.25 | $125.99 | $119.54 | $123.75 | +3.25% | 39,737,700 |
| Aug 16, 2021 | $116.08 | $120.80 | $116.08 | $119.86 | +2.68% | 2,396,300 |
| Aug 9, 2021 | $120.23 | $122.31 | $114.15 | $116.74 | -3.09% | 3,044,076 |
| Aug 2, 2021 | $121.50 | $126.08 | $117.75 | $120.46 | -0.09% | 4,249,752 |
| Jul 26, 2021 | $118.37 | $122.06 | $116.54 | $120.56 | +1.65% | 1,648,964 |
| Jul 19, 2021 | $113.49 | $119.75 | $112.78 | $118.60 | +3.43% | 2,643,568 |
| Jul 12, 2021 | $116.64 | $116.91 | $109.80 | $114.67 | -1.44% | 3,600,240 |
| Jul 6, 2021 | $112.81 | $116.86 | $111.42 | $116.35 | +3.52% | 3,185,984 |
| Jun 28, 2021 | $109.53 | $114.85 | $109.14 | $112.39 | +2.98% | 3,769,728 |
| Jun 21, 2021 | $108.08 | $112.50 | $107.48 | $109.14 | +1.07% | 3,486,528 |
| Jun 14, 2021 | $110.99 | $113.46 | $106.59 | $107.98 | -2.71% | 6,459,400 |
| Jun 7, 2021 | $105.24 | $111.11 | $103.78 | $110.99 | +4.63% | 3,667,516 |
| Jun 1, 2021 | $104.57 | $106.80 | $100.09 | $106.08 | +2.53% | 4,222,560 |
| May 24, 2021 | $102.89 | $107.04 | $101.85 | $103.46 | +1.09% | 14,844,292 |
| May 17, 2021 | $100.20 | $104.45 | $96.53 | $102.34 | +1.99% | 5,378,896 |
| May 10, 2021 | $105.28 | $106.20 | $96.77 | $100.34 | -5.12% | 5,543,136 |
| May 3, 2021 | $107.97 | $108.23 | $99.75 | $105.76 | -1.04% | 4,041,804 |
| Apr 26, 2021 | $108.63 | $111.21 | $106.43 | $106.87 | -1.15% | 2,868,228 |
| Apr 19, 2021 | $103.81 | $108.67 | $102.33 | $108.12 | +3.33% | 3,479,692 |
| Apr 12, 2021 | $101.76 | $105.77 | $99.76 | $104.64 | +2.41% | 4,794,780 |
| Apr 5, 2021 | $98.15 | $102.85 | $97.47 | $102.18 | +5.20% | 3,591,544 |
| Mar 29, 2021 | $96.07 | $97.64 | $89.85 | $97.13 | +0.07% | 4,223,368 |
| Mar 22, 2021 | $94.22 | $97.53 | $89.30 | $97.06 | +3.46% | 3,072,568 |
| Mar 15, 2021 | $96.44 | $101.20 | $92.61 | $93.81 | -2.57% | 4,326,156 |
| Mar 8, 2021 | $89.65 | $97.25 | $86.22 | $96.28 | +8.12% | 5,164,176 |
| Mar 1, 2021 | $92.24 | $94.28 | $84.70 | $89.05 | -1.52% | 3,675,260 |
| Feb 22, 2021 | $97.00 | $97.25 | $89.74 | $90.42 | -7.15% | 3,647,824 |
| Feb 16, 2021 | $100.49 | $103.75 | $97.07 | $97.39 | -2.33% | 3,519,312 |
| Feb 8, 2021 | $96.25 | $101.38 | $95.55 | $99.72 | +4.78% | 3,838,700 |
| Feb 1, 2021 | $82.55 | $99.96 | $82.05 | $95.17 | +17.16% | 5,349,776 |
| Jan 25, 2021 | $89.73 | $90.29 | $77.76 | $81.23 | -8.88% | 3,742,008 |
| Jan 19, 2021 | $87.69 | $90.37 | $86.21 | $89.15 | +2.55% | 2,722,632 |
| Jan 11, 2021 | $81.82 | $87.37 | $81.31 | $86.93 | +5.52% | 3,288,992 |
| Jan 4, 2021 | $79.17 | $85.75 | $77.66 | $82.38 | +3.77% | 3,483,844 |
| Dec 28, 2020 | $81.09 | $81.61 | $77.85 | $79.39 | -1.27% | 1,330,232 |
| Dec 21, 2020 | $79.36 | $81.09 | $77.17 | $80.41 | +0.43% | 1,859,348 |
| Dec 14, 2020 | $76.32 | $80.17 | $75.42 | $80.06 | +5.01% | 6,308,448 |
| Dec 7, 2020 | $76.92 | $78.22 | $74.48 | $76.24 | -0.53% | 1,987,940 |
| Nov 30, 2020 | $74.97 | $77.25 | $74.16 | $76.65 | +3.00% | 3,079,788 |
| Nov 23, 2020 | $76.39 | $77.31 | $74.00 | $74.41 | -2.38% | 2,056,360 |
| Nov 16, 2020 | $75.64 | $77.13 | $73.70 | $76.23 | +0.68% | 3,544,512 |
| Nov 9, 2020 | $77.50 | $79.22 | $73.07 | $75.71 | +0.13% | 3,217,240 |
| Nov 2, 2020 | $63.80 | $76.53 | $63.52 | $75.62 | +19.83% | 4,821,372 |
| Oct 26, 2020 | $66.51 | $67.19 | $62.56 | $63.10 | -5.98% | 2,953,552 |
| Oct 19, 2020 | $66.66 | $67.75 | $65.30 | $67.12 | +1.05% | 2,827,592 |
| Oct 12, 2020 | $66.88 | $68.16 | $66.04 | $66.42 | +0.22% | 2,480,384 |
| Oct 5, 2020 | $61.97 | $66.39 | $61.97 | $66.27 | +7.36% | 3,379,992 |
| Sep 28, 2020 | $61.00 | $63.00 | $60.51 | $61.73 | +2.13% | 3,462,452 |
| Sep 21, 2020 | $60.18 | $62.05 | $57.17 | $60.44 | -0.89% | 4,557,952 |
| Sep 14, 2020 | $61.58 | $62.83 | $60.07 | $60.98 | +0.06% | 3,683,784 |
| Sep 8, 2020 | $60.70 | $63.67 | $60.43 | $60.94 | -1.00% | 2,513,372 |
| Aug 31, 2020 | $63.26 | $65.56 | $60.75 | $61.56 | -2.70% | 3,684,452 |
| Aug 24, 2020 | $64.85 | $64.85 | $61.80 | $63.26 | -1.85% | 3,176,492 |
| Aug 17, 2020 | $65.45 | $67.18 | $63.80 | $64.46 | -1.23% | 2,139,156 |
| Aug 10, 2020 | $66.26 | $66.96 | $64.31 | $65.26 | -1.78% | 2,431,404 |
| Aug 3, 2020 | $69.61 | $71.13 | $64.99 | $66.44 | -3.42% | 4,428,016 |
| Jul 27, 2020 | $68.02 | $70.89 | $67.37 | $68.79 | +1.88% | 2,693,332 |
| Jul 20, 2020 | $70.53 | $71.67 | $66.89 | $67.52 | -3.46% | 2,496,532 |
| Jul 13, 2020 | $68.81 | $70.27 | $64.33 | $69.94 | +2.70% | 3,815,560 |
| Jul 6, 2020 | $68.28 | $69.76 | $66.69 | $68.10 | +1.20% | 3,075,892 |
| Jun 29, 2020 | $64.04 | $68.22 | $61.88 | $67.30 | +4.96% | 2,724,824 |
| Jun 22, 2020 | $64.20 | $66.72 | $62.49 | $64.11 | -0.49% | 4,541,680 |
| Jun 15, 2020 | $61.04 | $65.11 | $60.79 | $64.43 | +4.88% | 4,145,564 |
| Jun 8, 2020 | $63.09 | $65.73 | $60.28 | $61.43 | -4.23% | 6,139,452 |
| Jun 1, 2020 | $65.97 | $66.32 | $62.71 | $64.15 | -3.10% | 4,791,592 |
| May 26, 2020 | $67.19 | $67.19 | $61.37 | $66.20 | -0.60% | 5,417,584 |
| May 18, 2020 | $67.51 | $68.29 | $64.94 | $66.60 | -0.34% | 5,701,860 |
| May 11, 2020 | $67.26 | $70.63 | $63.64 | $66.83 | -1.18% | 7,827,764 |
| May 4, 2020 | $57.00 | $67.84 | $56.36 | $67.63 | +18.88% | 7,982,076 |
| Apr 27, 2020 | $51.13 | $57.25 | $50.84 | $56.89 | +12.73% | 7,245,284 |
| Apr 20, 2020 | $53.25 | $53.39 | $50.02 | $50.46 | -5.60% | 5,166,652 |
| Apr 13, 2020 | $47.84 | $54.47 | $47.33 | $53.46 | +10.97% | 5,044,604 |
| Apr 6, 2020 | $47.97 | $50.17 | $47.35 | $48.17 | +3.38% | 2,928,752 |
| Mar 30, 2020 | $46.53 | $48.71 | $45.04 | $46.60 | +1.08% | 4,042,108 |
| Mar 23, 2020 | $41.92 | $47.34 | $38.79 | $46.10 | +10.24% | 5,224,752 |
| Mar 16, 2020 | $41.63 | $44.60 | $39.41 | $41.82 | -6.88% | 6,120,920 |
| Mar 9, 2020 | $46.06 | $48.29 | $40.78 | $44.91 | -7.51% | 8,473,044 |
| Mar 2, 2020 | $47.55 | $50.02 | $45.96 | $48.55 | +2.81% | 4,839,768 |
| Feb 24, 2020 | $50.02 | $50.74 | $46.46 | $47.22 | -8.32% | 4,723,808 |
| Feb 18, 2020 | $52.21 | $53.70 | $51.49 | $51.51 | -1.20% | 2,482,728 |
| Feb 10, 2020 | $50.34 | $52.39 | $49.90 | $52.13 | +3.72% | 3,794,940 |
| Feb 3, 2020 | $52.74 | $53.45 | $49.17 | $50.27 | -4.24% | 4,889,804 |
| Jan 27, 2020 | $53.16 | $55.13 | $52.08 | $52.49 | -2.32% | 3,074,568 |
| Jan 21, 2020 | $55.14 | $55.82 | $53.54 | $53.74 | -2.56% | 1,936,488 |
| Jan 13, 2020 | $54.02 | $55.52 | $53.93 | $55.15 | +2.07% | 2,644,536 |
| Jan 6, 2020 | $53.54 | $54.85 | $53.50 | $54.04 | -0.25% | 2,931,124 |
| Dec 30, 2019 | $54.52 | $55.15 | $53.75 | $54.17 | -0.75% | 1,674,076 |
| Dec 23, 2019 | $55.57 | $55.82 | $54.35 | $54.58 | -1.70% | 1,057,196 |
| Dec 16, 2019 | $53.36 | $55.60 | $53.26 | $55.52 | +4.26% | 3,553,136 |
| Dec 9, 2019 | $54.75 | $55.56 | $53.01 | $53.26 | -2.87% | 2,710,404 |
| Dec 2, 2019 | $54.78 | $55.44 | $53.80 | $54.83 | +0.49% | 2,308,180 |
| Nov 25, 2019 | $54.22 | $55.72 | $54.22 | $54.56 | +1.29% | 1,459,132 |
| Nov 18, 2019 | $52.99 | $54.75 | $52.74 | $53.87 | +1.43% | 3,328,224 |
| Nov 11, 2019 | $50.65 | $53.20 | $50.38 | $53.11 | +4.55% | 2,088,696 |
| Nov 4, 2019 | $52.99 | $52.99 | $50.46 | $50.80 | -3.41% | 2,182,004 |
| Oct 28, 2019 | $51.00 | $53.75 | $50.59 | $52.60 | +3.48% | 2,764,392 |
| Oct 21, 2019 | $50.40 | $51.37 | $49.66 | $50.83 | +1.53% | 1,902,764 |
| Oct 14, 2019 | $50.16 | $51.10 | $49.61 | $50.06 | -0.35% | 2,393,984 |
| Oct 7, 2019 | $50.07 | $51.29 | $48.36 | $50.24 | -0.22% | 2,498,832 |
| Sep 30, 2019 | $49.46 | $50.45 | $46.81 | $50.35 | +2.06% | 4,052,796 |
| Sep 23, 2019 | $50.23 | $51.13 | $48.85 | $49.33 | -1.55% | 3,667,964 |
| Sep 16, 2019 | $49.93 | $50.41 | $48.75 | $50.11 | -0.26% | 4,048,668 |
| Sep 9, 2019 | $47.18 | $50.40 | $44.57 | $50.24 | +6.79% | 4,633,040 |
| Sep 3, 2019 | $47.62 | $47.99 | $46.22 | $47.05 | -1.77% | 2,564,192 |
| Aug 26, 2019 | $47.31 | $48.36 | $46.83 | $47.89 | +2.11% | 2,855,780 |
| Aug 19, 2019 | $49.39 | $49.75 | $46.75 | $46.91 | -5.04% | 3,076,108 |
| Aug 12, 2019 | $47.96 | $49.89 | $47.01 | $49.39 | +2.85% | 3,351,100 |
| Aug 5, 2019 | $50.54 | $50.81 | $45.79 | $48.02 | -6.76% | 4,936,340 |
| Jul 29, 2019 | $53.58 | $54.01 | $51.21 | $51.51 | -4.00% | 2,842,056 |
| Jul 22, 2019 | $52.54 | $53.72 | $51.09 | $53.65 | +2.45% | 2,936,408 |
| Jul 15, 2019 | $52.52 | $54.02 | $52.14 | $52.37 | +0.08% | 2,551,796 |
| Jul 8, 2019 | $53.40 | $53.55 | $51.54 | $52.33 | -2.56% | 2,205,752 |
| Jul 1, 2019 | $52.85 | $54.29 | $51.90 | $53.70 | +3.03% | 2,322,736 |
| Jun 24, 2019 | $52.49 | $52.49 | $49.97 | $52.12 | -0.87% | 3,352,692 |
| Jun 17, 2019 | $52.41 | $53.86 | $51.51 | $52.58 | +0.95% | 3,919,464 |
| Jun 10, 2019 | $52.56 | $54.12 | $51.78 | $52.09 | -0.77% | 2,087,944 |
| Jun 3, 2019 | $49.10 | $52.73 | $49.10 | $52.49 | +6.01% | 2,483,292 |
| May 28, 2019 | $49.46 | $50.21 | $48.00 | $49.51 | +0.13% | 2,241,704 |
| May 20, 2019 | $48.97 | $50.92 | $48.51 | $49.45 | +0.17% | 1,932,064 |
| May 13, 2019 | $49.49 | $50.49 | $48.38 | $49.37 | -2.11% | 2,574,368 |
| May 6, 2019 | $50.45 | $51.96 | $49.08 | $50.43 | -1.87% | 2,675,892 |
| Apr 29, 2019 | $48.90 | $51.48 | $48.48 | $51.39 | +5.44% | 3,652,856 |
| Apr 22, 2019 | $47.28 | $48.84 | $45.09 | $48.74 | +3.07% | 3,647,220 |
| Apr 15, 2019 | $50.50 | $50.72 | $46.11 | $47.29 | -6.12% | 3,794,304 |
| Apr 8, 2019 | $49.56 | $51.17 | $48.71 | $50.38 | +1.55% | 1,990,752 |
| Apr 1, 2019 | $50.11 | $50.85 | $49.14 | $49.61 | -0.06% | 4,341,600 |
| Mar 25, 2019 | $47.85 | $49.80 | $47.58 | $49.64 | +3.23% | 2,911,428 |
| Mar 18, 2019 | $48.83 | $50.35 | $48.02 | $48.09 | -1.69% | 2,551,320 |
| Mar 11, 2019 | $47.40 | $49.19 | $47.40 | $48.91 | +3.25% | 3,077,104 |
| Mar 4, 2019 | $49.28 | $49.75 | $47.15 | $47.38 | -3.71% | 2,670,024 |
| Feb 25, 2019 | $49.00 | $49.46 | $47.54 | $49.20 | +0.94% | 2,874,784 |
| Feb 19, 2019 | $47.78 | $48.92 | $47.53 | $48.74 | +1.74% | 2,152,540 |
| Feb 11, 2019 | $45.94 | $47.94 | $45.61 | $47.91 | +4.30% | 4,578,268 |
| Feb 4, 2019 | $43.70 | $48.37 | $43.37 | $45.93 | +4.58% | 5,685,568 |
| Jan 28, 2019 | $40.80 | $44.09 | $40.28 | $43.92 | +6.94% | 5,077,392 |
| Jan 22, 2019 | $40.79 | $41.27 | $39.77 | $41.07 | +0.69% | 2,831,160 |
| Jan 14, 2019 | $39.37 | $41.18 | $38.94 | $40.79 | +3.42% | 5,153,188 |
| Jan 7, 2019 | $36.19 | $39.48 | $36.15 | $39.44 | +9.19% | 6,320,360 |
| Dec 31, 2018 | $35.67 | $36.27 | $33.65 | $36.12 | +1.93% | 4,540,932 |
| Dec 24, 2018 | $34.22 | $36.01 | $33.19 | $35.44 | +2.87% | 2,933,436 |
| Dec 17, 2018 | $37.81 | $38.01 | $34.23 | $34.45 | -8.86% | 4,879,616 |
| Dec 10, 2018 | $39.00 | $40.85 | $37.73 | $37.80 | -3.23% | 3,913,116 |
| Dec 3, 2018 | $40.92 | $41.70 | $38.81 | $39.06 | -3.22% | 3,290,600 |
| Nov 26, 2018 | $40.19 | $41.25 | $38.74 | $40.36 | +1.22% | 3,305,272 |
| Nov 19, 2018 | $40.10 | $156.48 | $38.10 | $39.87 | -0.47% | 3,698,316 |
| Nov 12, 2018 | $42.68 | $43.33 | $39.92 | $40.06 | -6.19% | 6,086,984 |
| Nov 5, 2018 | $42.60 | $45.02 | $41.87 | $42.70 | +0.33% | 4,841,144 |
| Oct 29, 2018 | $45.65 | $46.23 | $40.32 | $42.56 | -5.51% | 7,645,844 |
| Oct 22, 2018 | $44.42 | $46.63 | $43.32 | $45.04 | +1.50% | 5,076,092 |
| Oct 15, 2018 | $46.05 | $46.82 | $44.29 | $44.38 | -4.07% | 6,077,520 |
| Oct 8, 2018 | $48.01 | $48.09 | $44.86 | $46.26 | -3.73% | 4,544,540 |
| Oct 1, 2018 | $51.11 | $51.44 | $47.66 | $48.05 | -5.84% | 5,132,680 |
| Sep 24, 2018 | $48.95 | $51.51 | $48.89 | $51.03 | +4.18% | 5,957,792 |
| Sep 17, 2018 | $50.00 | $50.48 | $48.88 | $48.98 | -1.95% | 4,117,352 |
| Sep 10, 2018 | $48.33 | $50.00 | $47.92 | $49.95 | +4.42% | 4,269,220 |
| Sep 4, 2018 | $47.89 | $48.59 | $47.08 | $47.84 | -0.42% | 2,929,544 |
| Aug 27, 2018 | $47.10 | $48.58 | $46.37 | $48.04 | +2.08% | 4,049,156 |
| Aug 20, 2018 | $45.15 | $47.33 | $44.96 | $47.06 | +4.29% | 3,525,372 |
| Aug 13, 2018 | $44.53 | $45.56 | $43.86 | $45.13 | +1.02% | 4,256,108 |
| Aug 6, 2018 | $41.62 | $45.98 | $41.59 | $44.67 | +7.42% | 6,211,332 |
| Jul 30, 2018 | $40.67 | $41.98 | $39.22 | $41.59 | +2.41% | 3,202,464 |
| Jul 23, 2018 | $38.99 | $41.77 | $38.89 | $40.61 | +3.84% | 3,535,116 |
| Jul 16, 2018 | $38.19 | $39.33 | $37.81 | $39.11 | +2.16% | 3,260,068 |
| Jul 9, 2018 | $37.78 | $38.57 | $37.78 | $38.28 | +1.80% | 3,023,908 |
| Jul 2, 2018 | $36.90 | $37.67 | $36.55 | $37.60 | +1.66% | 3,268,900 |
| Jun 25, 2018 | $40.28 | $40.81 | $36.30 | $36.99 | -8.37% | 6,591,796 |
| Jun 18, 2018 | $41.30 | $41.70 | $40.03 | $40.37 | -2.49% | 3,026,108 |
| Jun 11, 2018 | $39.88 | $41.65 | $39.77 | $41.40 | +3.66% | 3,767,480 |
| Jun 4, 2018 | $37.82 | $40.13 | $37.64 | $39.93 | +5.80% | 3,430,052 |
| May 29, 2018 | $36.96 | $38.13 | $36.21 | $37.74 | +1.44% | 3,363,068 |
| May 21, 2018 | $38.41 | $38.50 | $37.07 | $37.21 | -2.71% | 2,509,260 |
| May 14, 2018 | $37.83 | $38.47 | $37.26 | $38.24 | +0.99% | 3,795,476 |
| May 7, 2018 | $36.96 | $37.94 | $36.83 | $37.87 | +2.43% | 2,985,672 |
| Apr 30, 2018 | $38.08 | $38.11 | $35.87 | $36.97 | -2.82% | 5,201,576 |
| Apr 23, 2018 | $38.32 | $38.64 | $37.54 | $38.04 | -0.40% | 2,896,404 |
| Apr 16, 2018 | $37.45 | $38.64 | $37.12 | $38.20 | +2.57% | 3,083,816 |
| Apr 9, 2018 | $36.46 | $37.72 | $36.15 | $37.24 | +2.49% | 2,587,180 |
| Apr 2, 2018 | $37.62 | $37.97 | $35.66 | $36.33 | -3.78% | 3,895,784 |
| Mar 26, 2018 | $36.62 | $37.97 | $36.11 | $37.76 | +4.34% | 2,630,968 |
| Mar 19, 2018 | $36.90 | $37.42 | $36.16 | $36.19 | -2.31% | 3,083,332 |
| Mar 12, 2018 | $36.58 | $37.22 | $36.33 | $37.05 | +1.24% | 3,267,672 |
| Mar 5, 2018 | $34.95 | $36.76 | $34.89 | $36.59 | +4.25% | 4,454,016 |
| Feb 26, 2018 | $35.58 | $35.70 | $34.71 | $35.10 | -1.12% | 3,340,352 |
| Feb 20, 2018 | $35.10 | $35.54 | $34.34 | $35.50 | +0.56% | 2,883,256 |
| Feb 12, 2018 | $33.59 | $35.72 | $33.32 | $35.30 | +5.70% | 4,228,284 |
| Feb 5, 2018 | $34.44 | $34.73 | $32.02 | $33.40 | -3.33% | 4,704,820 |
| Jan 29, 2018 | $35.54 | $35.91 | $34.53 | $34.55 | -2.90% | 3,202,716 |
| Jan 22, 2018 | $35.18 | $35.78 | $35.03 | $35.58 | +1.14% | 3,600,424 |
| Jan 16, 2018 | $35.03 | $35.46 | $34.85 | $35.18 | +0.50% | 3,014,992 |
| Jan 8, 2018 | $34.01 | $35.17 | $33.38 | $35.01 | +2.67% | 3,424,252 |
| Jan 2, 2018 | $32.43 | $34.34 | $32.40 | $34.10 | +5.27% | 2,824,400 |
| Dec 26, 2017 | $32.04 | $32.75 | $31.80 | $32.39 | +0.95% | 1,509,112 |
| Dec 18, 2017 | $32.55 | $32.67 | $31.99 | $32.08 | -0.91% | 2,404,488 |
| Dec 11, 2017 | $32.23 | $32.45 | $31.46 | $32.38 | +0.58% | 4,296,144 |
| Dec 4, 2017 | $33.50 | $33.50 | $31.81 | $32.19 | -3.33% | 3,759,352 |
| Nov 27, 2017 | $32.93 | $34.10 | $32.50 | $33.30 | +1.12% | 2,867,796 |
| Nov 20, 2017 | $32.34 | $33.22 | $31.79 | $32.93 | +1.93% | 2,756,220 |
| Nov 13, 2017 | $30.98 | $32.41 | $30.32 | $32.31 | +4.01% | 2,984,312 |
| Nov 6, 2017 | $32.37 | $32.48 | $30.69 | $31.06 | -3.91% | 2,764,780 |
| Oct 30, 2017 | $31.43 | $33.14 | $30.46 | $32.32 | +2.65% | 4,298,320 |
| Oct 23, 2017 | $31.10 | $31.62 | $30.73 | $31.49 | +1.37% | 2,914,072 |
| Oct 16, 2017 | $30.51 | $31.35 | $30.47 | $31.06 | +2.14% | 2,078,820 |
| Oct 9, 2017 | $30.68 | $31.24 | $30.23 | $30.41 | -0.74% | 2,329,048 |
| Oct 2, 2017 | $30.26 | $30.85 | $30.15 | $30.64 | +1.38% | 2,160,004 |
| Sep 25, 2017 | $30.34 | $30.61 | $29.75 | $30.22 | -0.42% | 2,987,532 |
| Sep 18, 2017 | $30.42 | $30.60 | $30.08 | $30.35 | -0.15% | 2,307,860 |
| Sep 11, 2017 | $30.11 | $30.98 | $30.00 | $30.40 | +1.39% | 3,063,208 |
| Sep 5, 2017 | $30.58 | $30.72 | $29.92 | $29.98 | -2.17% | 2,713,000 |
| Aug 28, 2017 | $30.13 | $31.00 | $29.52 | $30.64 | +2.17% | 2,405,932 |
| Aug 21, 2017 | $29.55 | $30.30 | $29.36 | $29.99 | +1.76% | 1,786,228 |
| Aug 14, 2017 | $29.64 | $29.94 | $29.03 | $29.48 | +0.31% | 2,483,752 |
| Aug 7, 2017 | $28.75 | $30.49 | $28.08 | $29.39 | +1.91% | 4,878,492 |
| Jul 31, 2017 | $29.18 | $29.34 | $28.56 | $28.84 | -1.00% | 3,495,444 |
| Jul 24, 2017 | $29.56 | $29.70 | $28.78 | $29.13 | -1.25% | 2,688,940 |
| Jul 17, 2017 | $28.94 | $29.70 | $28.66 | $29.50 | +2.37% | 2,762,932 |
| Jul 10, 2017 | $29.40 | $29.43 | $28.55 | $28.81 | -2.06% | 2,303,000 |
| Jul 3, 2017 | $29.53 | $29.89 | $28.82 | $29.42 | +0.15% | 2,514,860 |
| Jun 26, 2017 | $29.43 | $30.00 | $29.09 | $29.38 | 0.00% | 3,513,716 |
| Jun 19, 2017 | $28.02 | $29.45 | $27.49 | $29.38 | +5.26% | 4,249,800 |
| Jun 12, 2017 | $28.08 | $28.31 | $27.28 | $27.91 | -0.59% | 3,665,140 |
| Jun 5, 2017 | $28.88 | $28.89 | $27.87 | $28.07 | -2.80% | 2,147,456 |
| May 30, 2017 | $27.80 | $28.96 | $27.61 | $28.88 | +3.70% | 2,565,336 |
| May 22, 2017 | $27.52 | $28.45 | $27.18 | $27.85 | +1.32% | 2,310,916 |
| May 15, 2017 | $27.74 | $28.15 | $26.89 | $27.49 | -0.41% | 2,821,884 |
| May 8, 2017 | $27.66 | $27.97 | $27.37 | $27.60 | -0.39% | 3,017,800 |
| May 1, 2017 | $26.88 | $28.03 | $26.70 | $27.71 | +3.50% | 5,879,744 |
| Apr 24, 2017 | $25.74 | $26.88 | $24.99 | $26.77 | +5.23% | 2,930,100 |
| Apr 17, 2017 | $25.05 | $25.76 | $25.00 | $25.44 | +1.91% | 2,045,708 |
| Apr 10, 2017 | $25.14 | $25.42 | $24.59 | $24.96 | -0.85% | 2,464,104 |
| Apr 3, 2017 | $25.47 | $25.47 | $24.56 | $25.18 | -0.92% | 3,453,760 |
| Mar 27, 2017 | $24.71 | $25.52 | $24.64 | $25.41 | -2.09% | 4,726,260 |
| Mar 20, 2017 | $26.18 | $26.20 | $25.46 | $25.96 | -0.94% | 3,445,676 |
| Mar 13, 2017 | $26.99 | $27.05 | $26.00 | $26.20 | -3.03% | 4,847,352 |
| Mar 6, 2017 | $26.78 | $27.09 | $26.51 | $27.02 | +0.73% | 2,467,292 |
| Feb 27, 2017 | $26.63 | $27.15 | $26.49 | $26.83 | +0.67% | 3,023,280 |
| Feb 21, 2017 | $26.36 | $26.67 | $25.95 | $26.65 | +1.28% | 3,078,256 |
| Feb 13, 2017 | $25.90 | $26.39 | $25.75 | $26.31 | +1.93% | 4,043,740 |
| Feb 6, 2017 | $25.55 | $26.01 | $23.92 | $25.81 | +0.44% | 7,336,916 |
| Jan 30, 2017 | $24.89 | $25.75 | $24.69 | $25.70 | +2.94% | 4,212,308 |
| Jan 23, 2017 | $24.52 | $25.01 | $24.22 | $24.97 | +1.88% | 3,349,372 |
| Jan 17, 2017 | $25.33 | $25.33 | $24.40 | $24.51 | -3.32% | 4,048,884 |
| Jan 9, 2017 | $25.84 | $26.22 | $25.14 | $25.35 | -2.25% | 3,528,728 |
| Jan 3, 2017 | $25.82 | $26.51 | $25.53 | $25.93 | +0.87% | 3,066,888 |
| Dec 27, 2016 | $25.72 | $26.18 | $25.60 | $25.71 | -0.38% | 1,579,956 |
| Dec 19, 2016 | $26.10 | $26.50 | $25.43 | $25.81 | -1.54% | 1,781,904 |
| Dec 12, 2016 | $26.83 | $26.88 | $25.97 | $26.21 | -2.48% | 4,056,236 |
| Dec 5, 2016 | $26.54 | $27.34 | $26.32 | $26.88 | +1.99% | 3,178,604 |
| Nov 28, 2016 | $26.83 | $27.14 | $26.09 | $26.35 | -1.62% | 3,163,172 |
| Nov 21, 2016 | $26.33 | $26.98 | $25.79 | $26.79 | +2.25% | 1,574,928 |
| Nov 14, 2016 | $26.77 | $26.89 | $25.95 | $26.20 | – | 2,226,496 |
Seasonality
TECH 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 | -0.3% | 0.2% | -0.5% | 1.6% | 2.9% | 4.6% | 5.5% | -1.4% | -1.7% | -0.4% | 5.6% | 0.8% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 9.0% | -7.8% | -11.4% | 5.9% | -6.4% | 36.7% | 2.0% | 0.4% | 0.2% | 0.3% | ||
| 2025 | 2.1% | -15.9% | -5.1% | -14.1% | -3.7% | 6.3% | 6.4% | -0.0% | 1.8% | 12.5% | 3.2% | -8.8% |
| 2024 | -8.9% | 4.7% | -4.3% | -10.2% | 22.2% | -7.2% | 13.9% | -9.2% | 8.0% | -7.7% | 2.3% | -4.4% |
| 2023 | -3.9% | -8.7% | 2.1% | 7.7% | 2.5% | -0.2% | 2.2% | -5.9% | -13.2% | -19.7% | 15.3% | 22.7% |
| 2022 | -27.2% | 11.5% | 3.2% | -12.3% | -2.5% | -6.2% | 11.1% | -13.8% | -14.4% | 4.3% | 14.9% | -2.5% |
| 2021 | 2.3% | 11.4% | 5.6% | 11.9% | -3.1% | 8.8% | 7.1% | 3.6% | -2.9% | 8.1% | -9.8% | 9.6% |
| 2020 | -4.3% | -9.9% | 0.4% | 18.7% | 17.8% | -0.3% | 4.2% | -7.0% | -3.0% | 1.9% | 20.3% | 4.7% |
| 2019 | 20.5% | 11.3% | 2.4% | 3.0% | -3.0% | 5.3% | 0.8% | -8.7% | 2.1% | 6.4% | 5.0% | 0.6% |
| 2018 | 8.3% | 1.0% | 6.9% | -0.1% | -0.2% | -1.6% | 8.6% | 19.8% | 6.2% | -17.8% | -3.6% | -10.3% |
| 2017 | -1.1% | 4.8% | -4.4% | 5.3% | 5.0% | 4.8% | -1.4% | 7.1% | -2.3% | 8.4% | 3.1% | -3.9% |