TE Connectivity plc (TEL) stock
TELNYSEWholesale-Electronic Parts & Equipment, NECFiscal year ends September 25
Financials through Q3 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 24, 2026Score 14/3012% above fair value
$213.03−9.73 (-4.37%)
Close on Oct 30, 2026Market cap $61.68BP/E 20.8Yield 1.28%
Price history
TE Connectivity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$213.03
-4.37% on the day
52-week range
$190.27 – $252.56
-15.7% from the high
Change over 52 weeks
-12.5%
From $243.45 on Oct 30, 2025
Average volume
2.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $209.36 | $230.00 | $206.07 | $213.03 | +2.39% | 14,118,033 |
| Oct 19, 2026 | $215.64 | $216.50 | $204.63 | $208.05 | -2.16% | 9,566,124 |
| Oct 12, 2026 | $217.21 | $218.37 | $207.31 | $212.64 | -2.59% | 10,619,836 |
| Oct 5, 2026 | $219.40 | $223.52 | $210.09 | $218.29 | -0.94% | 7,361,740 |
| Sep 28, 2026 | $217.56 | $222.54 | $208.61 | $220.36 | +0.81% | 8,649,433 |
| Sep 21, 2026 | $208.68 | $219.63 | $206.58 | $218.59 | +6.41% | 7,014,281 |
| Sep 14, 2026 | $206.90 | $211.78 | $200.43 | $205.42 | -3.09% | 12,573,956 |
| Sep 8, 2026 | $208.50 | $213.71 | $200.50 | $211.96 | +1.59% | 6,601,491 |
| Aug 31, 2026 | $201.69 | $212.32 | $199.82 | $208.65 | +2.96% | 12,097,359 |
| Aug 24, 2026 | $203.77 | $205.98 | $199.28 | $202.66 | -0.42% | 8,746,436 |
| Aug 17, 2026 | $215.25 | $218.92 | $199.45 | $203.52 | -5.88% | 10,984,832 |
| Aug 10, 2026 | $215.73 | $221.98 | $211.79 | $216.23 | -0.05% | 7,149,457 |
| Aug 3, 2026 | $205.84 | $220.68 | $200.61 | $216.33 | +5.17% | 11,895,936 |
| Jul 27, 2026 | $204.69 | $215.03 | $203.05 | $205.69 | +1.36% | 14,351,865 |
| Jul 20, 2026 | $205.25 | $211.99 | $190.27 | $202.94 | -0.18% | 20,565,984 |
| Jul 13, 2026 | $199.64 | $204.30 | $196.87 | $203.31 | +1.47% | 10,141,706 |
| Jul 6, 2026 | $198.42 | $204.25 | $191.66 | $200.36 | +1.48% | 10,045,970 |
| Jun 29, 2026 | $197.44 | $205.67 | $194.28 | $197.44 | -0.15% | 9,062,692 |
| Jun 22, 2026 | $214.81 | $216.99 | $194.87 | $197.74 | -9.14% | 13,913,263 |
| Jun 15, 2026 | $217.34 | $220.57 | $211.51 | $217.64 | +3.45% | 9,786,855 |
| Jun 8, 2026 | $213.03 | $216.62 | $200.42 | $210.38 | -1.07% | 14,451,687 |
| Jun 1, 2026 | $211.00 | $223.76 | $208.57 | $212.65 | -0.36% | 10,828,064 |
| May 26, 2026 | $207.77 | $214.83 | $205.61 | $213.41 | +5.24% | 13,791,622 |
| May 18, 2026 | $205.63 | $205.63 | $193.75 | $202.78 | -1.14% | 10,994,697 |
| May 11, 2026 | $206.61 | $217.49 | $200.41 | $205.11 | -0.53% | 18,566,323 |
| May 4, 2026 | $208.11 | $217.26 | $204.28 | $206.20 | -0.59% | 12,278,724 |
| Apr 27, 2026 | $214.67 | $215.89 | $201.89 | $207.43 | -3.37% | 13,669,127 |
| Apr 20, 2026 | $248.03 | $252.56 | $210.78 | $214.67 | -12.79% | 22,493,219 |
| Apr 13, 2026 | $227.51 | $246.50 | $224.29 | $246.14 | +7.12% | 9,429,020 |
| Apr 6, 2026 | $209.51 | $232.99 | $207.05 | $229.78 | +9.91% | 6,894,868 |
| Mar 30, 2026 | $204.87 | $214.77 | $197.59 | $209.07 | +3.43% | 8,825,154 |
| Mar 23, 2026 | $201.18 | $210.57 | $197.17 | $202.14 | +3.22% | 10,315,868 |
| Mar 16, 2026 | $203.45 | $211.48 | $191.12 | $195.84 | -1.79% | 10,550,596 |
| Mar 9, 2026 | $201.69 | $210.00 | $197.07 | $199.41 | -3.13% | 9,022,250 |
| Mar 2, 2026 | $225.65 | $226.62 | $200.16 | $205.85 | -10.56% | 16,377,100 |
| Feb 23, 2026 | $233.16 | $245.00 | $227.06 | $230.15 | -1.95% | 10,879,152 |
| Feb 17, 2026 | $235.01 | $240.69 | $228.80 | $234.73 | -0.62% | 6,918,736 |
| Feb 9, 2026 | $216.20 | $237.29 | $214.70 | $236.19 | +9.39% | 11,432,935 |
| Feb 2, 2026 | $224.00 | $229.35 | $206.84 | $215.91 | -3.08% | 15,986,074 |
| Jan 26, 2026 | $224.96 | $232.28 | $221.05 | $222.78 | -0.47% | 10,941,928 |
| Jan 20, 2026 | $238.70 | $240.01 | $222.97 | $223.84 | -7.12% | 13,633,146 |
| Jan 12, 2026 | $230.47 | $243.03 | $229.18 | $241.01 | +4.06% | 8,241,953 |
| Jan 5, 2026 | $234.29 | $237.17 | $221.26 | $231.60 | -0.69% | 7,923,064 |
| Dec 29, 2025 | $230.96 | $233.45 | $227.37 | $233.22 | +0.31% | 3,979,310 |
| Dec 22, 2025 | $232.77 | $235.13 | $230.64 | $232.49 | +1.09% | 3,824,102 |
| Dec 15, 2025 | $230.46 | $232.47 | $221.57 | $229.98 | -0.08% | 13,052,172 |
| Dec 8, 2025 | $235.98 | $247.22 | $229.42 | $230.16 | -1.79% | 11,227,695 |
| Dec 1, 2025 | $224.96 | $235.59 | $221.33 | $234.36 | +3.63% | 10,680,439 |
| Nov 24, 2025 | $219.96 | $227.64 | $218.85 | $226.15 | +3.30% | 7,569,393 |
| Nov 17, 2025 | $236.57 | $239.36 | $213.56 | $218.93 | -7.75% | 12,561,337 |
| Nov 10, 2025 | $245.50 | $249.53 | $230.59 | $237.33 | -2.10% | 9,712,408 |
| Nov 3, 2025 | $248.57 | $250.67 | $237.28 | $242.42 | -1.86% | 9,770,905 |
| Oct 27, 2025 | $237.24 | $247.92 | $233.84 | $247.01 | +4.82% | 12,400,439 |
| Oct 20, 2025 | $225.00 | $237.63 | $224.07 | $235.65 | +5.68% | 10,584,267 |
| Oct 13, 2025 | $218.69 | $226.50 | $212.32 | $222.98 | +3.92% | 6,584,292 |
| Oct 6, 2025 | $223.79 | $226.40 | $214.29 | $214.57 | -2.84% | 6,741,631 |
| Sep 29, 2025 | $219.55 | $224.97 | $216.56 | $220.84 | +1.75% | 7,316,438 |
| Sep 22, 2025 | $215.01 | $221.00 | $210.80 | $217.04 | +0.40% | 8,189,426 |
| Sep 15, 2025 | $210.06 | $218.76 | $209.82 | $216.17 | +3.03% | 10,967,388 |
| Sep 8, 2025 | $209.21 | $215.22 | $206.27 | $209.82 | +0.52% | 6,978,908 |
| Sep 2, 2025 | $202.75 | $209.92 | $201.02 | $208.74 | +1.08% | 6,018,816 |
| Aug 25, 2025 | $205.19 | $209.50 | $204.34 | $206.50 | +0.73% | 7,992,973 |
| Aug 18, 2025 | $202.72 | $205.55 | $198.00 | $205.00 | +1.13% | 8,292,453 |
| Aug 11, 2025 | $202.05 | $208.70 | $199.35 | $202.71 | +0.36% | 7,407,466 |
| Aug 4, 2025 | $204.75 | $204.82 | $199.22 | $201.98 | +0.02% | 8,390,267 |
| Jul 28, 2025 | $206.73 | $212.76 | $199.24 | $201.93 | -2.95% | 11,298,304 |
| Jul 21, 2025 | $178.53 | $208.17 | $177.21 | $208.06 | +16.25% | 15,119,521 |
| Jul 14, 2025 | $177.56 | $179.75 | $173.54 | $178.97 | +1.05% | 10,629,185 |
| Jul 7, 2025 | $173.31 | $178.10 | $170.58 | $177.11 | +1.62% | 7,692,186 |
| Jun 30, 2025 | $168.50 | $175.03 | $166.73 | $174.29 | +4.45% | 5,749,659 |
| Jun 23, 2025 | $162.50 | $170.23 | $162.17 | $166.87 | +2.25% | 9,575,662 |
| Jun 16, 2025 | $164.71 | $166.02 | $162.34 | $163.20 | +0.36% | 6,689,135 |
| Jun 9, 2025 | $165.49 | $167.94 | $162.33 | $162.62 | -1.23% | 9,307,175 |
| Jun 2, 2025 | $159.35 | $165.15 | $158.09 | $164.65 | +2.86% | 6,851,895 |
| May 26, 2025 | $155.37 | $162.39 | $155.37 | $160.07 | +1.59% | 8,195,508 |
| May 19, 2025 | $161.62 | $163.98 | $155.37 | $157.56 | -3.92% | 7,173,100 |
| May 12, 2025 | $155.76 | $164.11 | $154.86 | $163.99 | +7.27% | 9,134,628 |
| May 5, 2025 | $148.50 | $154.27 | $147.75 | $152.88 | +1.97% | 8,206,242 |
| Apr 28, 2025 | $144.57 | $150.45 | $142.45 | $149.93 | +3.85% | 7,784,035 |
| Apr 21, 2025 | $127.91 | $144.61 | $126.53 | $144.37 | +11.71% | 12,940,787 |
| Apr 14, 2025 | $131.09 | $131.43 | $125.42 | $129.24 | +1.01% | 8,418,286 |
| Apr 7, 2025 | $117.76 | $135.37 | $116.30 | $127.95 | +4.88% | 14,354,698 |
| Mar 31, 2025 | $140.73 | $143.22 | $120.99 | $122.00 | -14.16% | 12,363,543 |
| Mar 24, 2025 | $147.55 | $151.82 | $141.43 | $142.13 | -2.76% | 10,284,448 |
| Mar 17, 2025 | $145.13 | $149.04 | $143.68 | $146.17 | +0.20% | 10,565,342 |
| Mar 10, 2025 | $148.90 | $152.00 | $141.09 | $145.88 | -3.27% | 7,806,468 |
| Mar 3, 2025 | $155.00 | $155.38 | $145.66 | $150.81 | -2.09% | 8,043,427 |
| Feb 24, 2025 | $155.00 | $155.80 | $150.62 | $154.03 | -0.31% | 8,419,802 |
| Feb 18, 2025 | $152.50 | $156.87 | $151.02 | $154.51 | +1.14% | 5,882,540 |
| Feb 10, 2025 | $148.21 | $156.40 | $145.19 | $152.77 | +4.01% | 8,603,216 |
| Feb 3, 2025 | $145.27 | $148.84 | $142.60 | $146.88 | -0.74% | 6,064,487 |
| Jan 27, 2025 | $150.92 | $152.43 | $147.24 | $147.97 | -4.34% | 8,284,433 |
| Jan 21, 2025 | $145.20 | $156.98 | $145.20 | $154.69 | +6.16% | 8,165,591 |
| Jan 13, 2025 | $138.75 | $147.40 | $138.24 | $145.72 | +3.41% | 10,815,254 |
| Jan 6, 2025 | $142.41 | $146.45 | $140.38 | $140.91 | -1.05% | 5,197,829 |
| Dec 30, 2024 | $143.39 | $144.42 | $139.80 | $142.40 | -1.78% | 4,304,228 |
| Dec 23, 2024 | $142.51 | $146.75 | $142.51 | $144.98 | +0.91% | 2,838,565 |
| Dec 16, 2024 | $149.35 | $151.04 | $142.23 | $143.67 | -4.28% | 14,043,998 |
| Dec 9, 2024 | $153.52 | $154.69 | $148.87 | $150.09 | -1.52% | 7,375,830 |
| Dec 2, 2024 | $152.75 | $155.62 | $151.29 | $152.40 | +0.85% | 6,121,394 |
| Nov 25, 2024 | $153.37 | $155.59 | $149.60 | $151.12 | -0.75% | 5,682,111 |
| Nov 18, 2024 | $148.24 | $153.92 | $145.39 | $152.26 | +2.64% | 6,927,433 |
| Nov 11, 2024 | $154.75 | $156.90 | $148.08 | $148.35 | -4.33% | 7,101,699 |
| Nov 4, 2024 | $150.64 | $156.79 | $147.99 | $155.06 | +3.36% | 7,243,029 |
| Oct 28, 2024 | $149.46 | $153.00 | $145.51 | $150.02 | +0.60% | 9,838,818 |
| Oct 21, 2024 | $148.87 | $149.21 | $144.07 | $149.13 | +0.11% | 7,459,099 |
| Oct 14, 2024 | $146.88 | $149.86 | $144.37 | $148.97 | +0.99% | 8,429,847 |
| Oct 7, 2024 | $144.24 | $148.17 | $143.62 | $147.51 | +1.42% | 6,475,950 |
| Sep 30, 2024 | $151.20 | $151.75 | $143.67 | $145.45 | -3.82% | 7,319,123 |
| Sep 23, 2024 | $148.26 | $151.67 | $145.28 | $151.22 | +2.10% | 7,516,692 |
| Sep 16, 2024 | $146.12 | $150.23 | $144.94 | $148.11 | +1.56% | 8,996,370 |
| Sep 9, 2024 | $145.03 | $146.18 | $140.60 | $145.84 | +1.72% | 10,499,458 |
| Sep 3, 2024 | $152.00 | $152.86 | $142.93 | $143.38 | -6.65% | 6,531,925 |
| Aug 26, 2024 | $153.09 | $154.21 | $150.87 | $153.60 | +0.34% | 6,943,381 |
| Aug 19, 2024 | $149.74 | $153.44 | $148.78 | $153.08 | +2.44% | 6,151,931 |
| Aug 12, 2024 | $144.26 | $149.55 | $143.89 | $149.43 | +3.78% | 5,435,506 |
| Aug 5, 2024 | $146.83 | $146.90 | $141.66 | $143.99 | -0.97% | 9,758,114 |
| Jul 29, 2024 | $156.38 | $156.67 | $144.89 | $145.40 | -7.02% | 8,840,883 |
| Jul 22, 2024 | $151.37 | $159.98 | $149.94 | $156.38 | +3.78% | 12,212,200 |
| Jul 15, 2024 | $156.46 | $159.75 | $150.59 | $150.69 | -3.29% | 11,465,245 |
| Jul 8, 2024 | $150.05 | $157.42 | $149.61 | $155.81 | +4.27% | 7,990,800 |
| Jul 1, 2024 | $150.41 | $150.59 | $147.53 | $149.43 | -0.66% | 4,884,750 |
| Jun 24, 2024 | $152.35 | $153.54 | $147.16 | $150.43 | -1.03% | 8,068,772 |
| Jun 17, 2024 | $147.68 | $152.78 | $146.67 | $152.00 | +3.16% | 8,529,711 |
| Jun 10, 2024 | $148.52 | $151.99 | $144.95 | $147.35 | -1.22% | 7,975,885 |
| Jun 3, 2024 | $150.00 | $150.31 | $146.97 | $149.17 | -0.35% | 6,605,433 |
| May 28, 2024 | $151.21 | $152.30 | $146.58 | $149.70 | -0.78% | 6,090,039 |
| May 20, 2024 | $150.83 | $152.79 | $149.83 | $150.87 | -0.09% | 6,094,857 |
| May 13, 2024 | $146.82 | $152.14 | $146.68 | $151.01 | +3.30% | 6,531,534 |
| May 6, 2024 | $142.48 | $147.19 | $141.15 | $146.19 | +2.95% | 7,193,071 |
| Apr 29, 2024 | $141.51 | $143.45 | $137.61 | $142.00 | +1.28% | 8,106,771 |
| Apr 22, 2024 | $141.47 | $145.61 | $138.37 | $140.21 | -0.24% | 17,660,404 |
| Apr 15, 2024 | $144.68 | $145.44 | $140.12 | $140.55 | -1.70% | 11,548,978 |
| Apr 8, 2024 | $145.53 | $147.98 | $142.80 | $142.98 | -1.15% | 9,284,679 |
| Apr 1, 2024 | $145.11 | $147.96 | $141.74 | $144.65 | -0.41% | 8,187,902 |
| Mar 25, 2024 | $144.00 | $146.24 | $141.44 | $145.24 | +1.35% | 7,430,048 |
| Mar 18, 2024 | $140.09 | $145.02 | $139.77 | $143.31 | +2.98% | 11,180,744 |
| Mar 11, 2024 | $139.46 | $142.13 | $138.16 | $139.16 | -0.97% | 10,084,120 |
| Mar 4, 2024 | $143.65 | $144.11 | $139.75 | $140.53 | -2.23% | 11,527,656 |
| Feb 26, 2024 | $143.17 | $144.47 | $142.32 | $143.74 | +0.44% | 10,718,028 |
| Feb 20, 2024 | $141.04 | $144.33 | $139.36 | $143.11 | +0.50% | 6,776,083 |
| Feb 12, 2024 | $143.94 | $145.01 | $139.31 | $142.40 | -1.15% | 11,564,437 |
| Feb 5, 2024 | $142.13 | $144.45 | $140.11 | $144.05 | +0.86% | 9,791,840 |
| Jan 29, 2024 | $143.04 | $146.84 | $140.20 | $142.82 | -1.15% | 10,757,892 |
| Jan 22, 2024 | $133.00 | $146.83 | $133.00 | $144.48 | +9.01% | 16,773,025 |
| Jan 16, 2024 | $131.17 | $132.54 | $128.52 | $132.54 | +0.46% | 10,248,646 |
| Jan 8, 2024 | $133.62 | $134.19 | $131.22 | $131.93 | -0.32% | 8,755,217 |
| Jan 2, 2024 | $139.29 | $139.70 | $131.56 | $132.35 | -5.80% | 7,512,979 |
| Dec 26, 2023 | $141.20 | $141.78 | $140.04 | $140.50 | -0.33% | 2,891,524 |
| Dec 18, 2023 | $141.87 | $142.05 | $138.42 | $140.97 | -0.46% | 5,826,660 |
| Dec 11, 2023 | $134.06 | $143.81 | $133.71 | $141.62 | +6.23% | 9,003,029 |
| Dec 4, 2023 | $130.87 | $133.69 | $128.81 | $133.32 | +1.00% | 6,887,664 |
| Nov 27, 2023 | $130.34 | $132.48 | $129.73 | $132.00 | +0.72% | 7,699,725 |
| Nov 20, 2023 | $131.16 | $132.11 | $130.21 | $131.06 | -0.30% | 3,732,146 |
| Nov 13, 2023 | $125.93 | $133.21 | $124.95 | $131.46 | +3.80% | 7,424,087 |
| Nov 6, 2023 | $125.88 | $127.07 | $123.79 | $126.65 | +0.71% | 6,959,351 |
| Oct 30, 2023 | $116.16 | $127.17 | $115.16 | $125.76 | +8.87% | 9,230,419 |
| Oct 23, 2023 | $117.04 | $118.94 | $115.00 | $115.51 | -1.78% | 8,626,927 |
| Oct 16, 2023 | $123.30 | $125.25 | $117.49 | $117.60 | -3.17% | 11,054,075 |
| Oct 9, 2023 | $122.71 | $125.95 | $120.45 | $121.45 | -2.03% | 5,795,434 |
| Oct 2, 2023 | $122.78 | $124.36 | $119.94 | $123.97 | +0.36% | 6,722,068 |
| Sep 25, 2023 | $122.34 | $125.10 | $119.64 | $123.53 | +0.40% | 7,156,556 |
| Sep 18, 2023 | $126.22 | $128.01 | $122.94 | $123.04 | -2.87% | 6,574,915 |
| Sep 11, 2023 | $129.12 | $129.83 | $126.14 | $126.68 | -0.92% | 5,917,983 |
| Sep 5, 2023 | $133.01 | $133.25 | $127.23 | $127.86 | -4.06% | 6,044,771 |
| Aug 28, 2023 | $129.54 | $133.72 | $129.31 | $133.27 | +3.60% | 7,235,986 |
| Aug 21, 2023 | $128.10 | $129.60 | $127.45 | $128.64 | +0.74% | 7,506,666 |
| Aug 14, 2023 | $133.19 | $133.82 | $126.84 | $127.70 | -4.01% | 8,811,300 |
| Aug 7, 2023 | $139.41 | $140.33 | $132.74 | $133.04 | -3.94% | 7,889,708 |
| Jul 31, 2023 | $142.75 | $144.01 | $138.20 | $138.50 | -2.99% | 6,951,444 |
| Jul 24, 2023 | $141.63 | $146.60 | $139.73 | $142.77 | +1.26% | 9,875,221 |
| Jul 17, 2023 | $141.38 | $143.74 | $140.72 | $141.00 | -0.17% | 7,442,220 |
| Jul 10, 2023 | $139.09 | $143.44 | $139.09 | $141.24 | +1.02% | 5,629,758 |
| Jul 3, 2023 | $139.77 | $140.84 | $137.28 | $139.82 | -0.24% | 3,190,432 |
| Jun 26, 2023 | $133.76 | $140.84 | $133.51 | $140.16 | +5.30% | 6,334,789 |
| Jun 20, 2023 | $134.89 | $136.20 | $132.50 | $133.11 | -1.87% | 6,538,767 |
| Jun 12, 2023 | $128.58 | $135.93 | $128.22 | $135.65 | +5.98% | 9,009,044 |
| Jun 5, 2023 | $125.96 | $129.90 | $123.87 | $128.00 | +1.37% | 6,687,776 |
| May 30, 2023 | $123.61 | $126.40 | $121.02 | $126.27 | +2.84% | 6,651,709 |
| May 22, 2023 | $124.24 | $125.11 | $118.12 | $122.78 | -1.05% | 6,579,027 |
| May 15, 2023 | $120.49 | $124.69 | $119.97 | $124.08 | +3.01% | 5,883,939 |
| May 8, 2023 | $124.12 | $124.17 | $119.04 | $120.46 | -2.02% | 6,590,586 |
| May 1, 2023 | $122.41 | $124.03 | $119.13 | $122.94 | +0.47% | 7,328,551 |
| Apr 24, 2023 | $128.38 | $128.65 | $119.00 | $122.37 | -4.70% | 9,521,613 |
| Apr 17, 2023 | $125.60 | $128.64 | $125.41 | $128.40 | +1.97% | 7,178,451 |
| Apr 10, 2023 | $123.24 | $127.69 | $122.75 | $125.92 | +1.58% | 4,936,923 |
| Apr 3, 2023 | $130.63 | $131.57 | $122.37 | $123.96 | -5.48% | 5,935,202 |
| Mar 27, 2023 | $125.49 | $131.32 | $123.99 | $131.15 | +5.19% | 5,979,752 |
| Mar 20, 2023 | $123.95 | $127.02 | $123.18 | $124.68 | +1.18% | 7,973,004 |
| Mar 13, 2023 | $122.86 | $128.14 | $121.20 | $123.23 | -1.04% | 11,635,078 |
| Mar 6, 2023 | $131.12 | $132.14 | $123.92 | $124.53 | -4.56% | 8,808,799 |
| Feb 27, 2023 | $126.69 | $130.77 | $126.07 | $130.48 | +3.99% | 8,259,050 |
| Feb 21, 2023 | $130.05 | $131.12 | $124.47 | $125.47 | -4.84% | 6,487,375 |
| Feb 13, 2023 | $130.27 | $133.31 | $130.05 | $131.85 | +1.59% | 8,125,920 |
| Feb 6, 2023 | $132.98 | $134.33 | $128.90 | $129.79 | -3.06% | 9,826,335 |
| Jan 30, 2023 | $123.82 | $135.05 | $123.79 | $133.89 | +6.81% | 10,832,614 |
| Jan 23, 2023 | $122.99 | $126.26 | $121.00 | $125.35 | +2.56% | 11,035,798 |
| Jan 17, 2023 | $124.89 | $125.76 | $119.94 | $122.22 | -1.63% | 8,127,024 |
| Jan 9, 2023 | $121.60 | $125.02 | $120.81 | $124.24 | +3.19% | 9,951,291 |
| Jan 3, 2023 | $116.00 | $120.79 | $113.46 | $120.40 | +4.88% | 6,536,435 |
| Dec 27, 2022 | $114.52 | $116.49 | $111.94 | $114.80 | +0.75% | 4,164,728 |
| Dec 19, 2022 | $116.54 | $117.27 | $112.16 | $113.95 | -2.14% | 6,575,596 |
| Dec 12, 2022 | $121.53 | $127.85 | $114.91 | $116.44 | -4.35% | 10,615,322 |
| Dec 5, 2022 | $124.99 | $125.45 | $119.88 | $121.73 | -3.22% | 6,154,440 |
| Nov 28, 2022 | $126.67 | $128.00 | $122.11 | $125.78 | -1.73% | 8,959,126 |
| Nov 21, 2022 | $125.96 | $128.61 | $124.23 | $127.99 | +1.27% | 4,998,968 |
| Nov 14, 2022 | $124.00 | $128.55 | $121.60 | $126.39 | +1.84% | 10,039,334 |
| Nov 7, 2022 | $117.91 | $125.86 | $113.98 | $124.11 | +6.37% | 10,991,849 |
| Oct 31, 2022 | $121.84 | $124.08 | $110.88 | $116.68 | -4.87% | 11,861,491 |
| Oct 24, 2022 | $115.14 | $123.07 | $113.53 | $122.65 | +6.75% | 7,163,325 |
| Oct 17, 2022 | $110.12 | $115.82 | $109.88 | $114.89 | +6.85% | 6,241,888 |
| Oct 10, 2022 | $115.62 | $115.62 | $104.76 | $107.52 | -5.82% | 7,249,511 |
| Oct 3, 2022 | $112.03 | $119.01 | $111.32 | $114.16 | +3.44% | 6,724,571 |
| Sep 26, 2022 | $114.36 | $115.88 | $110.19 | $110.36 | -3.68% | 7,144,712 |
| Sep 19, 2022 | $121.18 | $124.07 | $112.83 | $114.58 | -6.64% | 6,712,882 |
| Sep 12, 2022 | $130.19 | $131.48 | $120.98 | $122.73 | -4.89% | 6,615,223 |
| Sep 6, 2022 | $124.35 | $129.54 | $122.45 | $129.04 | +4.16% | 4,943,112 |
| Aug 29, 2022 | $125.72 | $127.80 | $122.37 | $123.89 | -2.27% | 7,426,450 |
| Aug 22, 2022 | $132.64 | $132.77 | $126.74 | $126.77 | -6.01% | 6,271,318 |
| Aug 15, 2022 | $136.69 | $138.24 | $133.95 | $134.87 | -1.78% | 5,734,457 |
| Aug 8, 2022 | $134.50 | $137.36 | $130.81 | $137.31 | +3.13% | 4,631,265 |
| Aug 1, 2022 | $132.40 | $134.71 | $130.60 | $133.14 | -0.44% | 5,602,788 |
| Jul 25, 2022 | $123.11 | $134.38 | $121.13 | $133.73 | +8.68% | 8,366,156 |
| Jul 18, 2022 | $116.43 | $125.56 | $114.44 | $123.05 | +6.39% | 6,840,929 |
| Jul 11, 2022 | $113.80 | $115.67 | $109.95 | $115.66 | +0.54% | 7,464,763 |
| Jul 5, 2022 | $109.22 | $116.09 | $107.12 | $115.04 | +3.64% | 6,340,997 |
| Jun 27, 2022 | $119.44 | $119.44 | $109.89 | $111.00 | -6.24% | 9,626,602 |
| Jun 21, 2022 | $116.91 | $118.74 | $113.44 | $118.39 | +2.48% | 6,901,350 |
| Jun 13, 2022 | $119.32 | $122.07 | $112.01 | $115.53 | -6.36% | 9,534,781 |
| Jun 6, 2022 | $131.49 | $132.97 | $122.67 | $123.38 | -5.14% | 5,361,311 |
| May 31, 2022 | $129.27 | $131.77 | $126.91 | $130.07 | +0.45% | 5,424,743 |
| May 23, 2022 | $123.97 | $129.58 | $120.89 | $129.49 | +5.55% | 8,705,489 |
| May 16, 2022 | $124.16 | $129.16 | $119.58 | $122.68 | -2.03% | 7,471,912 |
| May 9, 2022 | $125.02 | $127.36 | $119.81 | $125.22 | -1.64% | 7,980,676 |
| May 2, 2022 | $125.03 | $131.90 | $122.91 | $127.31 | +2.03% | 7,805,812 |
| Apr 25, 2022 | $121.77 | $128.05 | $120.22 | $124.78 | +1.55% | 9,677,328 |
| Apr 18, 2022 | $121.19 | $129.35 | $120.73 | $122.88 | +1.65% | 6,093,563 |
| Apr 11, 2022 | $123.75 | $125.61 | $120.75 | $120.88 | -3.11% | 5,531,577 |
| Apr 4, 2022 | $132.11 | $132.69 | $123.65 | $124.76 | -5.36% | 8,835,648 |
| Mar 28, 2022 | $131.47 | $137.30 | $129.01 | $131.82 | -0.32% | 8,601,770 |
| Mar 21, 2022 | $133.61 | $134.75 | $128.76 | $132.24 | -1.20% | 11,361,431 |
| Mar 14, 2022 | $128.62 | $134.26 | $125.48 | $133.84 | +5.04% | 12,704,861 |
| Mar 7, 2022 | $133.94 | $134.27 | $126.05 | $127.42 | -4.50% | 14,009,227 |
| Feb 28, 2022 | $141.79 | $143.19 | $132.26 | $133.43 | -7.79% | 11,047,343 |
| Feb 22, 2022 | $143.00 | $144.98 | $134.13 | $144.71 | +0.86% | 5,467,931 |
| Feb 14, 2022 | $143.46 | $150.17 | $141.62 | $143.48 | +0.02% | 6,585,933 |
| Feb 7, 2022 | $145.11 | $151.76 | $142.35 | $143.45 | -0.81% | 6,991,974 |
| Jan 31, 2022 | $139.48 | $148.91 | $139.01 | $144.62 | +2.99% | 9,336,298 |
| Jan 24, 2022 | $148.62 | $152.85 | $134.30 | $140.42 | -6.94% | 12,491,293 |
| Jan 18, 2022 | $158.99 | $160.85 | $150.39 | $150.90 | -6.12% | 10,351,558 |
| Jan 10, 2022 | $157.27 | $162.35 | $155.40 | $160.74 | +1.37% | 6,890,491 |
| Jan 3, 2022 | $161.98 | $165.81 | $158.24 | $158.57 | -1.72% | 6,132,275 |
| Dec 27, 2021 | $158.82 | $164.12 | $158.35 | $161.34 | +1.82% | 3,941,174 |
| Dec 20, 2021 | $153.77 | $159.43 | $151.08 | $158.45 | +1.30% | 4,046,586 |
| Dec 13, 2021 | $159.91 | $163.70 | $155.50 | $156.41 | -2.46% | 7,792,498 |
| Dec 6, 2021 | $157.76 | $160.90 | $156.49 | $160.36 | +2.83% | 5,392,636 |
| Nov 29, 2021 | $158.15 | $159.83 | $152.68 | $155.95 | -0.03% | 9,370,584 |
| Nov 22, 2021 | $165.60 | $166.37 | $154.67 | $156.00 | -5.60% | 7,118,800 |
| Nov 15, 2021 | $164.47 | $166.44 | $162.98 | $165.25 | +0.57% | 6,977,478 |
| Nov 8, 2021 | $159.97 | $164.53 | $157.38 | $164.31 | +3.47% | 7,584,600 |
| Nov 1, 2021 | $146.45 | $159.10 | $146.15 | $158.80 | +8.77% | 7,527,670 |
| Oct 25, 2021 | $148.10 | $149.11 | $142.21 | $146.00 | -1.08% | 7,979,041 |
| Oct 18, 2021 | $146.62 | $150.57 | $146.12 | $147.60 | +0.20% | 7,793,973 |
| Oct 11, 2021 | $146.00 | $148.44 | $140.21 | $147.30 | +1.12% | 9,305,947 |
| Oct 4, 2021 | $141.06 | $148.10 | $139.51 | $145.67 | +2.78% | 7,046,071 |
| Sep 27, 2021 | $143.35 | $145.58 | $137.15 | $141.73 | -1.61% | 6,820,173 |
| Sep 20, 2021 | $139.39 | $144.32 | $137.30 | $144.05 | +1.57% | 7,664,062 |
| Sep 13, 2021 | $146.41 | $147.24 | $140.71 | $141.83 | -2.46% | 9,159,095 |
| Sep 7, 2021 | $149.44 | $149.44 | $145.29 | $145.40 | -2.85% | 3,720,536 |
| Aug 30, 2021 | $153.00 | $153.54 | $149.57 | $149.67 | -1.98% | 6,444,025 |
| Aug 23, 2021 | $149.09 | $152.97 | $148.02 | $152.70 | +3.13% | 6,451,627 |
| Aug 16, 2021 | $152.11 | $153.48 | $146.27 | $148.06 | -2.96% | 5,347,229 |
| Aug 9, 2021 | $149.23 | $153.14 | $148.53 | $152.57 | +1.97% | 5,226,698 |
| Aug 2, 2021 | $148.29 | $150.58 | $147.46 | $149.62 | +1.46% | 7,539,901 |
| Jul 26, 2021 | $138.32 | $147.69 | $135.62 | $147.47 | +6.59% | 9,487,417 |
| Jul 19, 2021 | $131.82 | $139.43 | $130.72 | $138.35 | +3.01% | 6,684,113 |
| Jul 12, 2021 | $137.95 | $139.50 | $134.17 | $134.31 | -2.67% | 4,802,037 |
| Jul 6, 2021 | $137.76 | $138.20 | $133.02 | $138.00 | -0.20% | 5,056,484 |
| Jun 28, 2021 | $134.33 | $138.33 | $131.50 | $138.27 | +3.34% | 7,276,780 |
| Jun 21, 2021 | $130.21 | $134.66 | $130.14 | $133.80 | +3.59% | 5,397,903 |
| Jun 14, 2021 | $136.50 | $137.53 | $129.15 | $129.16 | -5.72% | 6,850,934 |
| Jun 7, 2021 | $139.37 | $139.58 | $135.25 | $137.00 | -1.69% | 6,851,797 |
| Jun 1, 2021 | $137.25 | $139.41 | $135.41 | $139.36 | +2.71% | 5,839,366 |
| May 24, 2021 | $134.20 | $136.89 | $133.24 | $135.68 | +2.10% | 7,191,858 |
| May 17, 2021 | $133.21 | $135.43 | $129.23 | $132.89 | -0.98% | 6,778,406 |
| May 10, 2021 | $138.00 | $138.99 | $129.04 | $134.20 | -2.75% | 6,975,036 |
| May 3, 2021 | $136.11 | $138.43 | $129.88 | $138.00 | +2.63% | 7,167,335 |
| Apr 26, 2021 | $135.00 | $138.25 | $133.22 | $134.47 | -0.19% | 8,442,295 |
| Apr 19, 2021 | $131.57 | $134.73 | $127.54 | $134.72 | +0.99% | 12,460,570 |
| Apr 12, 2021 | $131.82 | $133.89 | $129.68 | $133.40 | +1.41% | 6,619,025 |
| Apr 5, 2021 | $132.39 | $133.89 | $128.92 | $131.54 | +0.57% | 7,141,053 |
| Mar 29, 2021 | $128.83 | $130.86 | $126.06 | $130.79 | +1.58% | 7,590,424 |
| Mar 22, 2021 | $129.02 | $130.25 | $123.31 | $128.75 | -0.31% | 10,704,459 |
| Mar 15, 2021 | $131.94 | $136.01 | $129.10 | $129.15 | -1.57% | 12,444,780 |
| Mar 8, 2021 | $130.50 | $132.40 | $127.14 | $131.21 | +0.90% | 6,224,040 |
| Mar 1, 2021 | $131.56 | $135.53 | $123.80 | $130.04 | +0.01% | 8,372,220 |
| Feb 22, 2021 | $131.18 | $132.46 | $125.05 | $130.03 | -1.66% | 10,104,224 |
| Feb 16, 2021 | $130.49 | $132.65 | $127.44 | $132.22 | +1.89% | 5,640,466 |
| Feb 8, 2021 | $128.50 | $130.00 | $126.32 | $129.77 | +1.34% | 7,363,863 |
| Feb 1, 2021 | $122.19 | $130.74 | $121.01 | $128.06 | +6.36% | 12,839,407 |
| Jan 25, 2021 | $127.71 | $128.91 | $116.87 | $120.40 | -6.22% | 13,233,916 |
| Jan 19, 2021 | $129.67 | $131.80 | $128.18 | $128.39 | +0.34% | 6,013,585 |
| Jan 11, 2021 | $128.49 | $131.97 | $127.04 | $127.95 | -1.93% | 8,802,907 |
| Jan 4, 2021 | $121.19 | $131.75 | $118.98 | $130.47 | +7.76% | 9,060,364 |
| Dec 28, 2020 | $120.67 | $121.23 | $118.00 | $121.07 | +1.04% | 2,998,508 |
| Dec 21, 2020 | $115.31 | $120.25 | $115.18 | $119.82 | +1.98% | 5,090,403 |
| Dec 14, 2020 | $118.83 | $119.11 | $115.35 | $117.49 | -0.50% | 10,600,853 |
| Dec 7, 2020 | $119.32 | $119.96 | $117.50 | $118.08 | -1.32% | 9,057,873 |
| Nov 30, 2020 | $114.60 | $120.18 | $113.01 | $119.66 | +3.77% | 9,818,247 |
| Nov 23, 2020 | $112.00 | $117.00 | $111.37 | $115.31 | +4.18% | 4,652,537 |
| Nov 16, 2020 | $108.27 | $112.32 | $108.17 | $110.68 | +1.04% | 7,650,695 |
| Nov 9, 2020 | $113.34 | $114.42 | $105.59 | $109.54 | +4.03% | 9,388,645 |
| Nov 2, 2020 | $98.30 | $106.11 | $98.02 | $105.30 | +8.69% | 8,273,821 |
| Oct 26, 2020 | $104.76 | $104.82 | $94.16 | $96.88 | -8.86% | 8,361,354 |
| Oct 19, 2020 | $107.94 | $108.37 | $105.11 | $106.30 | -1.35% | 8,365,442 |
| Oct 12, 2020 | $107.84 | $108.77 | $104.10 | $107.76 | +0.38% | 8,137,540 |
| Oct 5, 2020 | $99.67 | $109.27 | $99.57 | $107.35 | +9.14% | 7,499,006 |
| Sep 28, 2020 | $96.92 | $99.64 | $95.00 | $98.36 | +3.14% | 6,841,046 |
| Sep 21, 2020 | $97.31 | $98.00 | $90.88 | $95.37 | -3.27% | 8,943,219 |
| Sep 14, 2020 | $98.95 | $103.20 | $98.30 | $98.59 | +0.78% | 8,529,661 |
| Sep 8, 2020 | $97.39 | $99.75 | $95.27 | $97.83 | -0.93% | 5,266,462 |
| Aug 31, 2020 | $98.17 | $100.96 | $95.81 | $98.75 | +0.83% | 10,234,530 |
| Aug 24, 2020 | $93.75 | $98.06 | $93.42 | $97.94 | +4.70% | 6,676,865 |
| Aug 17, 2020 | $95.12 | $95.44 | $91.99 | $93.54 | -1.29% | 6,549,897 |
| Aug 10, 2020 | $92.55 | $96.95 | $92.53 | $94.76 | +2.53% | 7,281,470 |
| Aug 3, 2020 | $89.41 | $92.52 | $88.94 | $92.42 | +3.76% | 6,608,142 |
| Jul 27, 2020 | $87.84 | $90.99 | $84.16 | $89.07 | +2.06% | 10,188,593 |
| Jul 20, 2020 | $84.98 | $88.33 | $83.80 | $87.27 | +1.97% | 7,758,266 |
| Jul 13, 2020 | $79.92 | $86.09 | $78.36 | $85.58 | +8.65% | 9,299,485 |
| Jul 6, 2020 | $82.62 | $83.34 | $78.16 | $78.77 | -2.61% | 7,712,394 |
| Jun 29, 2020 | $79.13 | $82.30 | $78.65 | $80.88 | +2.80% | 5,501,562 |
| Jun 22, 2020 | $80.29 | $82.61 | $76.59 | $78.68 | -2.50% | 9,299,421 |
| Jun 15, 2020 | $76.98 | $83.94 | $75.70 | $80.70 | +2.68% | 10,053,406 |
| Jun 8, 2020 | $91.87 | $92.46 | $77.66 | $78.59 | -13.68% | 12,723,888 |
| Jun 1, 2020 | $82.50 | $92.91 | $81.63 | $91.04 | +12.05% | 11,518,514 |
| May 26, 2020 | $79.27 | $85.48 | $78.74 | $81.25 | +6.59% | 11,683,015 |
| May 18, 2020 | $72.84 | $79.37 | $72.57 | $76.23 | +8.84% | 8,184,543 |
| May 11, 2020 | $75.56 | $75.88 | $66.61 | $70.04 | -8.74% | 9,173,716 |
| May 4, 2020 | $70.07 | $77.17 | $68.48 | $76.75 | +8.74% | 7,066,891 |
| Apr 27, 2020 | $70.64 | $79.83 | $70.03 | $70.58 | +0.61% | 11,916,783 |
| Apr 20, 2020 | $66.04 | $70.61 | $63.55 | $70.15 | +4.02% | 10,422,954 |
| Apr 13, 2020 | $70.95 | $71.93 | $62.88 | $67.44 | -5.24% | 12,562,514 |
| Apr 6, 2020 | $61.48 | $72.27 | $61.48 | $71.17 | +21.26% | 8,905,222 |
| Mar 30, 2020 | $62.64 | $64.27 | $57.53 | $58.69 | -6.51% | 10,844,820 |
| Mar 23, 2020 | $53.93 | $68.45 | $53.31 | $62.78 | +12.99% | 14,327,940 |
| Mar 16, 2020 | $56.17 | $66.59 | $48.62 | $55.56 | -20.87% | 24,806,122 |
| Mar 9, 2020 | $72.88 | $79.01 | $65.10 | $70.21 | -10.78% | 17,422,811 |
| Mar 2, 2020 | $83.62 | $86.48 | $77.23 | $78.69 | -5.04% | 10,881,634 |
| Feb 24, 2020 | $88.91 | $89.18 | $78.83 | $82.87 | -9.66% | 12,439,770 |
| Feb 18, 2020 | $92.74 | $93.75 | $90.90 | $91.73 | -1.68% | 5,149,161 |
| Feb 10, 2020 | $92.66 | $95.11 | $91.96 | $93.30 | +0.09% | 7,772,835 |
| Feb 3, 2020 | $92.89 | $97.48 | $92.48 | $93.22 | +1.13% | 9,689,259 |
| Jan 27, 2020 | $96.65 | $100.90 | $91.82 | $92.18 | -6.32% | 11,579,232 |
| Jan 21, 2020 | $100.58 | $101.00 | $97.78 | $98.40 | -1.78% | 7,607,225 |
| Jan 13, 2020 | $98.21 | $100.78 | $97.25 | $100.18 | +2.15% | 8,108,815 |
| Jan 6, 2020 | $94.80 | $98.31 | $93.88 | $98.07 | +2.83% | 8,037,555 |
| Dec 30, 2019 | $95.70 | $97.09 | $94.55 | $95.37 | -0.15% | 5,912,080 |
| Dec 23, 2019 | $96.11 | $96.12 | $94.74 | $95.51 | -0.43% | 2,917,891 |
| Dec 16, 2019 | $94.48 | $96.10 | $94.48 | $95.92 | +2.04% | 7,567,586 |
| Dec 9, 2019 | $92.00 | $95.83 | $91.11 | $94.00 | +2.01% | 7,020,114 |
| Dec 2, 2019 | $92.65 | $92.98 | $89.04 | $92.15 | -0.60% | 6,685,073 |
| Nov 25, 2019 | $91.14 | $93.88 | $90.68 | $92.71 | +2.34% | 5,170,981 |
| Nov 18, 2019 | $93.03 | $93.04 | $90.51 | $90.59 | -2.70% | 6,121,710 |
| Nov 11, 2019 | $93.28 | $94.13 | $92.40 | $93.10 | -0.85% | 4,998,834 |
| Nov 4, 2019 | $92.60 | $94.99 | $92.00 | $93.90 | +2.60% | 6,936,044 |
| Oct 28, 2019 | $94.51 | $95.46 | $87.93 | $91.52 | -2.74% | 10,605,207 |
| Oct 21, 2019 | $93.70 | $94.78 | $93.08 | $94.10 | +1.39% | 5,347,813 |
| Oct 14, 2019 | $89.76 | $93.25 | $89.65 | $92.81 | +2.95% | 4,971,399 |
| Oct 7, 2019 | $89.65 | $91.24 | $85.02 | $90.15 | +0.29% | 7,659,104 |
| Sep 30, 2019 | $93.35 | $94.28 | $88.01 | $89.89 | -3.04% | 6,063,257 |
| Sep 23, 2019 | $91.16 | $93.98 | $91.02 | $92.71 | -0.50% | 7,445,793 |
| Sep 16, 2019 | $96.16 | $96.16 | $93.17 | $93.18 | -3.63% | 7,296,449 |
| Sep 9, 2019 | $94.99 | $97.74 | $94.27 | $96.69 | +1.94% | 5,463,376 |
| Sep 3, 2019 | $90.24 | $95.10 | $88.02 | $94.85 | +3.98% | 5,460,994 |
| Aug 26, 2019 | $90.00 | $92.64 | $88.08 | $91.22 | +2.16% | 8,098,903 |
| Aug 19, 2019 | $91.00 | $91.63 | $88.70 | $89.29 | -0.78% | 5,678,935 |
| Aug 12, 2019 | $89.26 | $90.74 | $86.55 | $89.99 | +0.25% | 6,252,079 |
| Aug 5, 2019 | $88.90 | $90.44 | $87.12 | $89.77 | -0.60% | 7,934,871 |
| Jul 29, 2019 | $93.40 | $94.47 | $89.42 | $90.31 | -3.57% | 10,880,058 |
| Jul 22, 2019 | $89.24 | $93.81 | $89.12 | $93.65 | +5.57% | 9,532,728 |
| Jul 15, 2019 | $94.39 | $94.67 | $87.05 | $88.71 | -6.07% | 8,567,790 |
| Jul 8, 2019 | $94.64 | $94.94 | $92.48 | $94.44 | -1.00% | 6,378,198 |
| Jul 1, 2019 | $97.00 | $97.99 | $94.32 | $95.39 | -0.41% | 3,769,680 |
| Jun 24, 2019 | $95.20 | $95.99 | $94.24 | $95.78 | +0.62% | 5,298,573 |
| Jun 17, 2019 | $90.39 | $96.01 | $88.36 | $95.19 | +5.00% | 6,527,570 |
| Jun 10, 2019 | $91.72 | $93.11 | $90.05 | $90.66 | -0.27% | 4,017,007 |
| Jun 3, 2019 | $84.83 | $91.32 | $84.70 | $90.91 | +7.93% | 5,233,849 |
| May 28, 2019 | $86.82 | $87.29 | $83.86 | $84.23 | -2.82% | 6,452,163 |
| May 20, 2019 | $88.45 | $89.76 | $86.14 | $86.67 | -3.21% | 5,053,936 |
| May 13, 2019 | $88.82 | $90.91 | $87.84 | $89.54 | -1.51% | 5,166,394 |
| May 6, 2019 | $93.78 | $94.28 | $89.41 | $90.91 | -4.96% | 5,470,951 |
| Apr 29, 2019 | $94.73 | $95.88 | $93.18 | $95.65 | +1.21% | 7,080,474 |
| Apr 22, 2019 | $89.01 | $96.78 | $88.39 | $94.51 | +5.68% | 9,022,914 |
| Apr 15, 2019 | $88.03 | $89.78 | $87.03 | $89.43 | +1.68% | 3,754,346 |
| Apr 8, 2019 | $85.84 | $88.19 | $84.86 | $87.95 | +1.95% | 5,010,877 |
| Apr 1, 2019 | $82.35 | $86.73 | $82.03 | $86.27 | +6.84% | 7,794,368 |
| Mar 25, 2019 | $81.74 | $82.64 | $79.98 | $80.75 | -1.15% | 8,318,496 |
| Mar 18, 2019 | $83.86 | $84.41 | $81.48 | $81.69 | -2.40% | 8,838,601 |
| Mar 11, 2019 | $81.35 | $84.17 | $81.35 | $83.70 | +3.09% | 7,765,656 |
| Mar 4, 2019 | $83.39 | $83.94 | $79.99 | $81.19 | -2.37% | 7,504,622 |
| Feb 25, 2019 | $83.96 | $84.43 | $81.98 | $83.16 | -0.23% | 6,371,195 |
| Feb 19, 2019 | $82.14 | $83.47 | $81.65 | $83.35 | +1.47% | 5,044,969 |
| Feb 11, 2019 | $80.59 | $82.24 | $79.87 | $82.14 | +2.15% | 8,098,209 |
| Feb 4, 2019 | $81.66 | $83.16 | $79.54 | $80.41 | -1.18% | 8,101,790 |
| Jan 28, 2019 | $78.97 | $81.81 | $78.53 | $81.37 | +1.52% | 6,861,135 |
| Jan 22, 2019 | $80.67 | $81.21 | $74.84 | $80.15 | -1.35% | 14,170,935 |
| Jan 14, 2019 | $77.82 | $81.37 | $76.91 | $81.25 | +3.56% | 8,225,912 |
| Jan 7, 2019 | $74.10 | $78.49 | $73.92 | $78.46 | +5.56% | 10,008,158 |
| Dec 31, 2018 | $75.01 | $75.96 | $72.24 | $74.33 | -0.56% | 8,733,223 |
| Dec 24, 2018 | $71.58 | $75.73 | $69.84 | $74.75 | +3.83% | 6,749,652 |
| Dec 17, 2018 | $72.78 | $74.50 | $70.56 | $71.99 | -1.38% | 16,171,015 |
| Dec 10, 2018 | $73.23 | $75.92 | $72.52 | $73.00 | -0.45% | 9,154,987 |
| Dec 3, 2018 | $78.04 | $78.74 | $72.60 | $73.33 | -4.68% | 11,625,720 |
| Nov 26, 2018 | $75.89 | $76.99 | $73.42 | $76.93 | +2.63% | 9,496,479 |
| Nov 19, 2018 | $77.33 | $77.52 | $73.26 | $74.96 | -3.46% | 7,063,648 |
| Nov 12, 2018 | $78.39 | $78.86 | $75.55 | $77.65 | -1.87% | 15,982,370 |
| Nov 5, 2018 | $77.48 | $80.74 | $76.77 | $79.13 | +2.18% | 10,429,792 |
| Oct 29, 2018 | $76.28 | $80.36 | $74.64 | $77.44 | +3.45% | 20,125,010 |
| Oct 22, 2018 | $77.86 | $78.00 | $73.70 | $74.86 | -3.47% | 11,075,526 |
| Oct 15, 2018 | $78.71 | $80.22 | $77.53 | $77.55 | -1.72% | 8,739,379 |
| Oct 8, 2018 | $84.08 | $84.40 | $77.70 | $78.91 | -6.27% | 14,927,493 |
| Oct 1, 2018 | $86.91 | $87.78 | $83.84 | $84.19 | -4.25% | 9,980,382 |
| Sep 24, 2018 | $91.78 | $92.14 | $87.37 | $87.93 | -5.05% | 9,498,315 |
| Sep 17, 2018 | $92.48 | $93.87 | $88.84 | $92.61 | +0.92% | 11,366,000 |
| Sep 10, 2018 | $90.97 | $92.16 | $90.08 | $91.77 | +1.61% | 6,690,148 |
| Sep 4, 2018 | $91.69 | $91.69 | $89.10 | $90.32 | -1.48% | 7,996,473 |
| Aug 27, 2018 | $91.85 | $93.17 | $90.97 | $91.68 | +0.15% | 10,052,911 |
| Aug 20, 2018 | $93.14 | $94.58 | $90.65 | $91.54 | -1.52% | 9,279,465 |
| Aug 13, 2018 | $92.44 | $93.74 | $91.69 | $92.95 | +0.87% | 7,573,522 |
| Aug 6, 2018 | $93.00 | $95.37 | $91.73 | $92.15 | -1.01% | 6,560,102 |
| Jul 30, 2018 | $94.17 | $94.70 | $91.53 | $93.09 | -0.97% | 9,725,566 |
| Jul 23, 2018 | $91.56 | $95.79 | $90.04 | $94.00 | +2.52% | 13,420,565 |
| Jul 16, 2018 | $92.09 | $92.96 | $90.35 | $91.69 | -0.17% | 5,451,256 |
| Jul 9, 2018 | $92.22 | $93.67 | $91.13 | $91.85 | +0.69% | 5,806,757 |
| Jul 2, 2018 | $89.07 | $91.61 | $88.41 | $91.22 | +1.29% | 4,962,846 |
| Jun 25, 2018 | $94.75 | $94.82 | $88.71 | $90.06 | -5.33% | 11,451,554 |
| Jun 18, 2018 | $98.19 | $98.42 | $95.00 | $95.13 | -3.91% | 7,432,275 |
| Jun 11, 2018 | $97.39 | $99.52 | $96.84 | $99.00 | +1.80% | 7,556,018 |
| Jun 4, 2018 | $95.00 | $97.90 | $94.34 | $97.25 | +2.81% | 7,678,527 |
| May 29, 2018 | $93.30 | $94.86 | $92.04 | $94.59 | +0.50% | 7,500,195 |
| May 21, 2018 | $96.19 | $96.65 | $93.64 | $94.12 | -1.09% | 6,055,387 |
| May 14, 2018 | $94.98 | $96.06 | $94.26 | $95.16 | +0.61% | 7,875,889 |
| May 7, 2018 | $92.65 | $95.41 | $92.36 | $94.58 | +2.33% | 8,699,620 |
| Apr 30, 2018 | $93.47 | $93.80 | $90.44 | $92.43 | -0.86% | 9,738,607 |
| Apr 23, 2018 | $100.51 | $101.21 | $92.72 | $93.23 | -7.01% | 11,173,715 |
| Apr 16, 2018 | $100.13 | $102.65 | $99.12 | $100.26 | +0.90% | 8,176,803 |
| Apr 9, 2018 | $96.75 | $99.97 | $96.03 | $99.37 | +3.61% | 10,508,185 |
| Apr 2, 2018 | $99.34 | $99.47 | $94.77 | $95.91 | -3.99% | 6,284,483 |
| Mar 26, 2018 | $98.23 | $100.74 | $96.07 | $99.90 | +3.16% | 6,746,417 |
| Mar 19, 2018 | $104.20 | $106.00 | $96.70 | $96.84 | -7.28% | 6,439,400 |
| Mar 12, 2018 | $105.62 | $105.89 | $103.15 | $104.44 | -1.24% | 6,087,065 |
| Mar 5, 2018 | $101.00 | $105.79 | $99.58 | $105.75 | +4.31% | 7,825,032 |
| Feb 26, 2018 | $102.91 | $106.00 | $98.93 | $101.38 | -0.87% | 7,676,162 |
| Feb 20, 2018 | $101.46 | $104.16 | $100.72 | $102.27 | +0.17% | 4,763,585 |
| Feb 12, 2018 | $97.25 | $102.83 | $96.91 | $102.10 | +5.91% | 7,974,940 |
| Feb 5, 2018 | $101.20 | $103.06 | $92.48 | $96.40 | -5.66% | 12,087,952 |
| Jan 29, 2018 | $103.50 | $105.23 | $102.05 | $102.18 | -2.08% | 12,231,088 |
| Jan 22, 2018 | $100.56 | $108.23 | $100.03 | $104.35 | +3.59% | 12,665,493 |
| Jan 16, 2018 | $100.57 | $101.56 | $99.64 | $100.73 | +0.56% | 7,915,610 |
| Jan 8, 2018 | $98.81 | $100.70 | $97.87 | $100.17 | +0.57% | 8,175,113 |
| Jan 2, 2018 | $95.71 | $99.70 | $94.24 | $99.60 | +4.80% | 7,335,421 |
| Dec 26, 2017 | $94.77 | $96.11 | $94.34 | $95.04 | +0.09% | 4,180,870 |
| Dec 18, 2017 | $96.92 | $97.17 | $94.29 | $94.95 | -1.32% | 5,938,167 |
| Dec 11, 2017 | $94.67 | $96.78 | $94.56 | $96.22 | +1.48% | 9,551,813 |
| Dec 4, 2017 | $94.47 | $95.50 | $92.00 | $94.82 | +1.16% | 9,144,333 |
| Nov 27, 2017 | $95.33 | $95.87 | $91.49 | $93.73 | -1.61% | 9,542,832 |
| Nov 20, 2017 | $95.31 | $96.68 | $94.30 | $95.26 | +0.23% | 5,593,290 |
| Nov 13, 2017 | $93.09 | $95.37 | $92.44 | $95.04 | +1.61% | 9,112,053 |
| Nov 6, 2017 | $92.16 | $93.75 | $92.12 | $93.53 | +0.86% | 6,109,068 |
| Oct 30, 2017 | $89.47 | $93.11 | $89.02 | $92.73 | +3.70% | 7,705,471 |
| Oct 23, 2017 | $88.87 | $89.42 | $88.02 | $89.42 | +1.07% | 5,174,439 |
| Oct 16, 2017 | $88.00 | $88.58 | $86.41 | $88.47 | +0.83% | 4,576,634 |
| Oct 9, 2017 | $86.57 | $87.94 | $85.90 | $87.74 | +1.75% | 4,909,933 |
| Oct 2, 2017 | $83.38 | $86.42 | $82.97 | $86.23 | +3.82% | 6,091,070 |
| Sep 25, 2017 | $82.09 | $83.34 | $80.93 | $83.06 | +0.85% | 5,841,715 |
| Sep 18, 2017 | $82.25 | $82.97 | $81.98 | $82.36 | +0.26% | 4,241,750 |
| Sep 11, 2017 | $79.41 | $82.16 | $79.20 | $82.15 | +4.08% | 5,107,337 |
| Sep 5, 2017 | $79.42 | $79.63 | $78.38 | $78.93 | -1.02% | 3,817,427 |
| Aug 28, 2017 | $78.56 | $79.83 | $77.16 | $79.74 | +1.59% | 5,444,684 |
| Aug 21, 2017 | $77.89 | $79.19 | $77.38 | $78.49 | +1.00% | 4,262,560 |
| Aug 14, 2017 | $79.00 | $80.22 | $77.15 | $77.71 | -1.21% | 5,022,505 |
| Aug 7, 2017 | $80.34 | $81.37 | $78.43 | $78.66 | -2.14% | 5,523,388 |
| Jul 31, 2017 | $82.09 | $82.30 | $79.17 | $80.38 | -1.84% | 7,452,675 |
| Jul 24, 2017 | $81.99 | $85.20 | $79.25 | $81.89 | -0.17% | 11,566,206 |
| Jul 17, 2017 | $81.44 | $83.36 | $81.05 | $82.03 | +0.66% | 5,361,823 |
| Jul 10, 2017 | $79.00 | $81.86 | $78.72 | $81.49 | +3.05% | 6,529,851 |
| Jul 3, 2017 | $78.98 | $79.46 | $77.50 | $79.08 | +0.51% | 6,693,662 |
| Jun 26, 2017 | $79.10 | $79.45 | $77.58 | $78.68 | -0.11% | 6,364,912 |
| Jun 19, 2017 | $79.09 | $80.12 | $78.47 | $78.77 | +0.08% | 6,706,384 |
| Jun 12, 2017 | $79.22 | $79.42 | $77.65 | $78.71 | -1.11% | 7,043,265 |
| Jun 5, 2017 | $79.69 | $80.70 | $79.00 | $79.59 | +0.15% | 7,637,528 |
| May 30, 2017 | $78.00 | $79.95 | $77.50 | $79.47 | +1.87% | 7,303,908 |
| May 22, 2017 | $74.88 | $78.32 | $74.71 | $78.01 | +4.47% | 7,105,066 |
| May 15, 2017 | $75.94 | $76.56 | $73.01 | $74.67 | -1.32% | 6,531,439 |
| May 8, 2017 | $75.27 | $76.87 | $75.20 | $75.67 | +0.29% | 5,744,059 |
| May 1, 2017 | $77.72 | $77.72 | $74.80 | $75.45 | -2.48% | 7,635,139 |
| Apr 24, 2017 | $74.82 | $79.69 | $74.47 | $77.37 | +5.11% | 10,623,313 |
| Apr 17, 2017 | $72.22 | $74.34 | $72.06 | $73.61 | +2.34% | 6,490,832 |
| Apr 10, 2017 | $72.93 | $73.86 | $71.93 | $71.93 | -1.45% | 4,882,161 |
| Apr 3, 2017 | $74.67 | $74.87 | $72.51 | $72.99 | -2.09% | 7,990,989 |
| Mar 27, 2017 | $73.45 | $75.37 | $73.14 | $74.55 | +0.31% | 6,783,613 |
| Mar 20, 2017 | $76.23 | $76.23 | $73.46 | $74.32 | -2.38% | 9,998,501 |
| Mar 13, 2017 | $74.64 | $76.77 | $74.09 | $76.13 | +2.04% | 7,635,581 |
| Mar 6, 2017 | $74.74 | $75.11 | $73.48 | $74.61 | -1.20% | 7,266,347 |
| Feb 27, 2017 | $74.30 | $76.30 | $74.12 | $75.52 | +1.64% | 7,469,317 |
| Feb 21, 2017 | $75.50 | $75.88 | $73.64 | $74.30 | -1.21% | 7,276,567 |
| Feb 13, 2017 | $75.29 | $76.14 | $74.47 | $75.21 | +0.13% | 7,133,681 |
| Feb 6, 2017 | $75.29 | $76.49 | $74.73 | $75.11 | -0.36% | 9,906,360 |
| Jan 30, 2017 | $74.12 | $75.48 | $72.72 | $75.38 | +1.18% | 7,352,449 |
| Jan 23, 2017 | $69.72 | $76.46 | $69.43 | $74.50 | +6.55% | 13,258,046 |
| Jan 17, 2017 | $69.10 | $70.33 | $68.82 | $69.92 | +0.45% | 4,933,392 |
| Jan 9, 2017 | $68.26 | $69.85 | $66.20 | $69.61 | +1.92% | 9,005,973 |
| Jan 3, 2017 | $69.60 | $69.90 | $67.71 | $68.30 | -1.41% | 6,820,604 |
| Dec 27, 2016 | $70.84 | $71.03 | $69.00 | $69.28 | -1.90% | 3,474,459 |
| Dec 19, 2016 | $69.98 | $71.21 | $69.82 | $70.62 | +1.26% | 3,975,055 |
| Dec 12, 2016 | $70.74 | $71.87 | $69.66 | $69.74 | -1.43% | 6,207,007 |
| Dec 5, 2016 | $68.16 | $70.98 | $67.90 | $70.75 | +4.69% | 10,467,102 |
| Nov 28, 2016 | $67.63 | $69.40 | $66.53 | $67.58 | -0.62% | 6,726,884 |
| Nov 21, 2016 | $67.00 | $68.00 | $66.14 | $68.00 | +1.99% | 3,897,802 |
| Nov 14, 2016 | $67.10 | $67.50 | $66.45 | $66.67 | – | 7,411,030 |
Seasonality
TEL 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 | 2.0% | 1.2% | -5.1% | 2.6% | 2.8% | 1.2% | 6.8% | -0.3% | -1.7% | 1.4% | 5.0% | 0.8% |
| Months up | 6 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -2.1% | 3.6% | -9.2% | 1.3% | 1.2% | -5.5% | 2.0% | 0.2% | 2.8% | 0.9% | ||
| 2025 | 3.5% | 4.5% | -8.3% | 3.6% | 9.8% | 5.4% | 22.0% | 0.7% | 6.3% | 12.5% | -8.4% | 0.6% |
| 2024 | 1.2% | 1.4% | 1.2% | -2.6% | 6.3% | 0.5% | 2.6% | -0.0% | -1.7% | -2.4% | 3.0% | -5.4% |
| 2023 | 10.8% | 0.6% | 3.0% | -6.7% | 0.6% | 14.4% | 2.4% | -7.3% | -6.7% | -4.6% | 11.7% | 7.3% |
| 2022 | -11.4% | -0.1% | -8.0% | -4.7% | 4.2% | -12.6% | 18.2% | -5.2% | -12.6% | 10.8% | 3.6% | -9.0% |
| 2021 | -0.6% | 8.4% | -0.7% | 4.2% | 1.3% | -0.3% | 9.1% | 2.2% | -8.7% | 6.4% | 5.7% | 4.8% |
| 2020 | -3.8% | -9.7% | -24.0% | 16.6% | 11.3% | 0.4% | 9.2% | 9.0% | 1.2% | -0.9% | 18.2% | 6.2% |
| 2019 | 7.0% | 2.0% | -1.6% | 18.5% | -11.5% | 13.7% | -3.5% | -0.8% | 2.1% | -3.9% | 4.1% | 3.4% |
| 2018 | 7.9% | 0.9% | -3.1% | -8.2% | 1.9% | -3.2% | 3.9% | -1.5% | -4.1% | -14.2% | 2.6% | -1.7% |
| 2017 | 7.3% | 0.7% | 0.1% | 3.8% | 2.5% | -0.2% | 2.2% | -0.5% | 4.3% | 9.5% | 4.2% | 0.6% |