Teradyne, Inc (TER) stock
TERNasdaqInstruments For Meas & Testing of Electricity & Elec SignalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 30, 2026Score 20/307% below fair value
$274.37−21.86 (-7.38%)
Close on Oct 30, 2026Market cap $42.90BP/E 31.5Yield 0.17%
Price history
Teradyne share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$274.37
-7.38% on the day
52-week range
$151.52 – $487.91
-43.8% from the high
Change over 52 weeks
+55.1%
From $176.88 on Oct 30, 2025
Average volume
3.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $314.33 | $328.83 | $266.36 | $274.37 | -11.16% | 25,108,792 |
| Oct 19, 2026 | $341.50 | $351.95 | $304.27 | $308.85 | -4.97% | 16,504,980 |
| Oct 12, 2026 | $394.09 | $394.68 | $324.09 | $325.00 | -19.29% | 16,988,633 |
| Oct 5, 2026 | $447.09 | $448.00 | $388.85 | $402.68 | -10.32% | 11,302,849 |
| Sep 28, 2026 | $394.70 | $451.86 | $383.50 | $449.04 | +12.72% | 11,231,695 |
| Sep 21, 2026 | $378.71 | $400.46 | $370.45 | $398.38 | +7.24% | 10,665,090 |
| Sep 14, 2026 | $347.12 | $371.71 | $326.37 | $371.47 | -2.17% | 17,023,949 |
| Sep 8, 2026 | $365.03 | $385.68 | $364.42 | $379.72 | +6.36% | 9,784,494 |
| Aug 31, 2026 | $357.36 | $361.83 | $326.00 | $357.03 | +0.58% | 10,248,646 |
| Aug 24, 2026 | $360.12 | $378.75 | $349.01 | $354.97 | -5.53% | 11,416,737 |
| Aug 17, 2026 | $425.00 | $444.17 | $365.01 | $375.74 | -10.28% | 14,073,114 |
| Aug 10, 2026 | $386.66 | $422.32 | $364.26 | $418.79 | +10.41% | 10,867,928 |
| Aug 3, 2026 | $359.92 | $409.72 | $349.31 | $379.31 | +3.16% | 16,393,942 |
| Jul 27, 2026 | $349.93 | $392.00 | $301.00 | $367.69 | +5.08% | 30,251,875 |
| Jul 20, 2026 | $335.22 | $379.19 | $331.28 | $349.92 | +8.55% | 14,118,997 |
| Jul 13, 2026 | $345.00 | $365.00 | $296.82 | $322.36 | -10.36% | 15,541,313 |
| Jul 6, 2026 | $386.58 | $399.80 | $328.28 | $359.60 | -2.57% | 18,326,622 |
| Jun 29, 2026 | $440.62 | $487.91 | $362.01 | $369.09 | -15.51% | 21,515,368 |
| Jun 22, 2026 | $456.14 | $472.37 | $408.77 | $436.86 | -0.24% | 33,792,330 |
| Jun 15, 2026 | $426.45 | $440.75 | $408.24 | $437.92 | +8.61% | 30,021,512 |
| Jun 8, 2026 | $377.84 | $408.00 | $340.34 | $403.20 | +12.65% | 19,302,993 |
| Jun 1, 2026 | $366.51 | $420.60 | $354.13 | $357.93 | -4.38% | 18,876,310 |
| May 26, 2026 | $371.63 | $406.65 | $364.83 | $374.31 | +4.43% | 14,185,171 |
| May 18, 2026 | $337.88 | $360.34 | $309.41 | $358.44 | +6.09% | 17,845,906 |
| May 11, 2026 | $355.64 | $367.47 | $335.32 | $337.88 | -6.08% | 20,306,909 |
| May 4, 2026 | $344.42 | $383.00 | $336.76 | $359.77 | +4.15% | 18,989,306 |
| Apr 27, 2026 | $421.44 | $421.44 | $301.86 | $345.42 | -17.38% | 32,407,055 |
| Apr 20, 2026 | $382.71 | $422.11 | $373.00 | $418.08 | +9.91% | 11,587,332 |
| Apr 13, 2026 | $365.94 | $381.47 | $351.96 | $380.38 | +3.37% | 11,682,939 |
| Apr 6, 2026 | $312.12 | $373.00 | $305.93 | $367.99 | +18.86% | 17,069,432 |
| Mar 30, 2026 | $301.00 | $316.81 | $273.07 | $309.61 | +4.74% | 12,190,763 |
| Mar 23, 2026 | $301.01 | $327.42 | $293.18 | $295.61 | +1.64% | 15,710,021 |
| Mar 16, 2026 | $295.96 | $307.80 | $283.46 | $290.83 | +1.54% | 15,387,992 |
| Mar 9, 2026 | $265.40 | $312.62 | $263.02 | $286.42 | +4.90% | 17,074,091 |
| Mar 2, 2026 | $310.50 | $325.93 | $269.13 | $273.05 | -14.68% | 19,380,742 |
| Feb 23, 2026 | $319.29 | $344.92 | $310.00 | $320.03 | -1.48% | 17,283,721 |
| Feb 17, 2026 | $306.25 | $327.00 | $300.40 | $324.85 | +3.24% | 9,567,119 |
| Feb 9, 2026 | $297.78 | $327.99 | $296.50 | $314.66 | +4.85% | 19,551,000 |
| Feb 2, 2026 | $241.05 | $301.38 | $240.67 | $300.11 | +24.50% | 34,476,526 |
| Jan 26, 2026 | $229.18 | $255.20 | $227.02 | $241.05 | +5.18% | 15,198,570 |
| Jan 20, 2026 | $220.42 | $238.00 | $220.32 | $229.18 | +0.45% | 10,271,591 |
| Jan 12, 2026 | $217.94 | $238.92 | $216.58 | $228.15 | +5.01% | 12,943,456 |
| Jan 5, 2026 | $211.85 | $229.66 | $211.80 | $217.26 | +4.67% | 15,879,610 |
| Dec 29, 2025 | $196.71 | $208.81 | $193.40 | $207.56 | +4.35% | 8,125,455 |
| Dec 22, 2025 | $201.05 | $202.00 | $195.61 | $198.90 | +1.91% | 6,062,232 |
| Dec 15, 2025 | $199.91 | $200.49 | $182.16 | $195.18 | +0.94% | 21,147,483 |
| Dec 8, 2025 | $203.06 | $205.00 | $191.85 | $193.37 | -3.69% | 12,699,336 |
| Dec 1, 2025 | $179.17 | $203.12 | $178.04 | $200.77 | +10.38% | 16,744,067 |
| Nov 24, 2025 | $160.00 | $182.17 | $159.50 | $181.89 | +14.46% | 13,595,639 |
| Nov 17, 2025 | $168.47 | $173.83 | $151.52 | $158.91 | -6.51% | 18,062,065 |
| Nov 10, 2025 | $188.38 | $188.75 | $163.20 | $169.97 | -6.75% | 15,930,916 |
| Nov 3, 2025 | $182.79 | $191.56 | $174.85 | $182.28 | +0.29% | 18,793,251 |
| Oct 27, 2025 | $148.10 | $185.91 | $144.11 | $181.76 | +25.98% | 30,969,968 |
| Oct 20, 2025 | $140.84 | $149.00 | $135.83 | $144.28 | +4.43% | 13,338,061 |
| Oct 13, 2025 | $138.70 | $143.06 | $135.00 | $138.16 | +4.60% | 12,469,779 |
| Oct 6, 2025 | $147.90 | $150.71 | $131.75 | $132.08 | -9.31% | 17,793,923 |
| Sep 29, 2025 | $137.11 | $149.46 | $133.00 | $145.64 | +7.63% | 15,150,876 |
| Sep 22, 2025 | $126.46 | $138.24 | $126.02 | $135.31 | +12.90% | 21,098,913 |
| Sep 15, 2025 | $112.25 | $120.60 | $110.91 | $119.85 | +6.78% | 23,135,578 |
| Sep 8, 2025 | $120.21 | $121.26 | $109.56 | $112.24 | -6.62% | 22,803,406 |
| Sep 2, 2025 | $116.19 | $123.44 | $114.50 | $120.20 | +1.66% | 13,508,962 |
| Aug 25, 2025 | $114.99 | $120.19 | $114.50 | $118.24 | +2.55% | 17,294,091 |
| Aug 18, 2025 | $110.00 | $117.17 | $106.30 | $115.30 | +5.37% | 14,995,405 |
| Aug 11, 2025 | $107.57 | $114.32 | $104.58 | $109.42 | +1.81% | 18,184,598 |
| Aug 4, 2025 | $105.05 | $108.39 | $103.00 | $107.47 | +3.18% | 20,379,482 |
| Jul 28, 2025 | $91.58 | $113.43 | $89.18 | $104.16 | +15.54% | 44,499,531 |
| Jul 21, 2025 | $95.78 | $97.25 | $89.65 | $90.15 | -4.01% | 14,801,312 |
| Jul 14, 2025 | $97.01 | $98.10 | $88.60 | $93.92 | -3.23% | 16,473,274 |
| Jul 7, 2025 | $92.64 | $99.22 | $90.24 | $97.05 | +4.29% | 19,190,609 |
| Jun 30, 2025 | $90.79 | $95.21 | $89.20 | $93.06 | +3.00% | 12,452,385 |
| Jun 23, 2025 | $86.13 | $91.74 | $85.58 | $90.35 | +4.71% | 22,201,533 |
| Jun 16, 2025 | $84.55 | $88.55 | $84.12 | $86.29 | +3.86% | 16,857,527 |
| Jun 9, 2025 | $86.11 | $89.58 | $83.00 | $83.08 | -2.52% | 14,153,708 |
| Jun 2, 2025 | $78.00 | $85.77 | $77.78 | $85.23 | +8.44% | 12,545,133 |
| May 26, 2025 | $76.41 | $82.47 | $75.99 | $78.60 | +2.10% | 13,874,530 |
| May 19, 2025 | $80.56 | $81.99 | $75.99 | $76.98 | -6.95% | 9,586,615 |
| May 12, 2025 | $83.07 | $85.85 | $81.65 | $82.73 | +6.86% | 14,986,392 |
| May 5, 2025 | $75.46 | $78.37 | $73.11 | $77.42 | +2.03% | 13,066,957 |
| Apr 28, 2025 | $76.46 | $78.64 | $71.27 | $75.88 | -1.61% | 19,736,833 |
| Apr 21, 2025 | $69.41 | $77.70 | $68.24 | $77.12 | +8.24% | 16,115,163 |
| Apr 14, 2025 | $75.57 | $76.02 | $68.46 | $71.25 | -3.26% | 14,157,607 |
| Apr 7, 2025 | $67.46 | $80.40 | $65.77 | $73.65 | +7.17% | 31,432,603 |
| Mar 31, 2025 | $81.36 | $84.89 | $67.12 | $68.72 | -16.98% | 19,425,531 |
| Mar 24, 2025 | $89.76 | $91.29 | $82.47 | $82.78 | -5.41% | 11,875,440 |
| Mar 17, 2025 | $87.15 | $90.86 | $85.36 | $87.51 | +0.89% | 18,559,580 |
| Mar 10, 2025 | $105.95 | $106.05 | $82.98 | $86.74 | -20.08% | 32,313,895 |
| Mar 3, 2025 | $110.96 | $111.69 | $103.22 | $108.54 | -1.20% | 15,518,214 |
| Feb 24, 2025 | $116.12 | $116.74 | $107.42 | $109.86 | -5.22% | 13,821,081 |
| Feb 18, 2025 | $114.66 | $120.64 | $113.57 | $115.91 | +2.35% | 9,109,446 |
| Feb 10, 2025 | $114.81 | $115.06 | $109.40 | $113.25 | +0.02% | 8,433,755 |
| Feb 3, 2025 | $112.58 | $114.61 | $109.67 | $113.23 | -2.21% | 13,474,183 |
| Jan 27, 2025 | $124.56 | $125.39 | $100.77 | $115.79 | -10.88% | 23,462,606 |
| Jan 21, 2025 | $135.00 | $136.24 | $129.27 | $129.92 | -6.13% | 10,814,022 |
| Jan 13, 2025 | $131.46 | $140.00 | $129.62 | $138.40 | +3.15% | 8,711,095 |
| Jan 6, 2025 | $135.54 | $144.16 | $132.40 | $134.17 | +2.73% | 11,224,155 |
| Dec 30, 2024 | $125.97 | $131.39 | $124.67 | $130.60 | +1.60% | 7,064,907 |
| Dec 23, 2024 | $126.09 | $131.88 | $125.77 | $128.54 | +2.06% | 5,835,859 |
| Dec 16, 2024 | $127.92 | $133.34 | $122.94 | $125.95 | +2.22% | 19,567,663 |
| Dec 9, 2024 | $119.11 | $124.42 | $116.13 | $123.22 | +3.97% | 13,759,684 |
| Dec 2, 2024 | $110.04 | $119.78 | $110.04 | $118.51 | +7.74% | 13,475,584 |
| Nov 25, 2024 | $110.72 | $112.32 | $106.13 | $110.00 | +1.65% | 6,694,884 |
| Nov 18, 2024 | $102.40 | $108.25 | $101.88 | $108.21 | +5.49% | 11,432,984 |
| Nov 11, 2024 | $110.53 | $110.63 | $102.25 | $102.58 | -7.49% | 10,616,181 |
| Nov 4, 2024 | $104.93 | $112.44 | $103.72 | $110.89 | +4.13% | 10,828,833 |
| Oct 28, 2024 | $111.85 | $113.80 | $105.53 | $106.49 | -4.71% | 13,562,703 |
| Oct 21, 2024 | $125.69 | $126.55 | $109.53 | $111.75 | -11.34% | 18,064,024 |
| Oct 14, 2024 | $131.68 | $135.36 | $125.23 | $126.04 | -4.45% | 9,379,001 |
| Oct 7, 2024 | $129.33 | $132.23 | $127.27 | $131.91 | +1.08% | 5,606,760 |
| Sep 30, 2024 | $132.93 | $134.30 | $127.82 | $130.50 | -3.07% | 7,476,168 |
| Sep 23, 2024 | $129.99 | $138.43 | $128.91 | $134.64 | +4.41% | 7,621,366 |
| Sep 16, 2024 | $128.34 | $135.97 | $124.59 | $128.95 | -1.74% | 11,335,427 |
| Sep 9, 2024 | $123.88 | $132.24 | $121.91 | $131.23 | +8.05% | 7,769,537 |
| Sep 3, 2024 | $133.49 | $134.32 | $119.81 | $121.45 | -11.18% | 8,441,855 |
| Aug 26, 2024 | $135.46 | $138.09 | $130.59 | $136.73 | +0.58% | 7,061,074 |
| Aug 19, 2024 | $132.36 | $137.52 | $130.12 | $135.94 | +2.12% | 8,091,439 |
| Aug 12, 2024 | $122.65 | $133.49 | $120.49 | $133.12 | +9.37% | 7,551,292 |
| Aug 5, 2024 | $111.16 | $123.24 | $109.15 | $121.72 | +3.79% | 10,394,109 |
| Jul 29, 2024 | $128.37 | $131.62 | $115.72 | $117.27 | -7.27% | 16,470,892 |
| Jul 22, 2024 | $151.00 | $155.18 | $120.35 | $126.46 | -13.63% | 15,867,545 |
| Jul 15, 2024 | $157.18 | $163.21 | $146.00 | $146.42 | -6.34% | 11,674,084 |
| Jul 8, 2024 | $152.16 | $161.22 | $151.82 | $156.33 | +3.39% | 8,515,703 |
| Jul 1, 2024 | $148.00 | $152.67 | $145.43 | $151.20 | +1.96% | 4,283,417 |
| Jun 24, 2024 | $146.73 | $151.52 | $144.28 | $148.29 | -0.11% | 9,337,636 |
| Jun 17, 2024 | $144.57 | $151.95 | $141.50 | $148.45 | +2.34% | 14,814,819 |
| Jun 10, 2024 | $139.30 | $152.23 | $139.30 | $145.06 | +2.95% | 7,622,724 |
| Jun 3, 2024 | $143.84 | $145.64 | $138.57 | $140.90 | -0.03% | 9,069,082 |
| May 28, 2024 | $144.22 | $146.53 | $135.96 | $140.94 | -2.13% | 9,654,829 |
| May 20, 2024 | $135.00 | $145.64 | $134.69 | $144.01 | +9.17% | 11,809,167 |
| May 13, 2024 | $123.00 | $133.46 | $122.91 | $131.91 | +7.31% | 11,672,896 |
| May 6, 2024 | $121.20 | $124.10 | $118.47 | $122.92 | +2.06% | 9,937,392 |
| Apr 29, 2024 | $114.14 | $121.86 | $111.79 | $120.44 | +5.53% | 13,046,178 |
| Apr 22, 2024 | $97.10 | $114.67 | $96.20 | $114.13 | +18.92% | 19,750,159 |
| Apr 15, 2024 | $107.44 | $107.99 | $95.80 | $95.97 | -9.35% | 10,145,978 |
| Apr 8, 2024 | $107.96 | $111.26 | $105.24 | $105.87 | -1.31% | 7,857,778 |
| Apr 1, 2024 | $112.85 | $114.83 | $105.61 | $107.27 | -4.93% | 7,749,451 |
| Mar 25, 2024 | $108.79 | $113.28 | $107.99 | $112.83 | +1.88% | 6,598,052 |
| Mar 18, 2024 | $104.25 | $113.00 | $101.50 | $110.75 | +7.46% | 10,831,142 |
| Mar 11, 2024 | $105.81 | $108.42 | $102.53 | $103.06 | -2.88% | 9,935,813 |
| Mar 4, 2024 | $106.64 | $110.92 | $102.43 | $106.12 | +0.23% | 7,224,131 |
| Feb 26, 2024 | $100.90 | $106.79 | $98.76 | $105.88 | +5.73% | 8,575,302 |
| Feb 20, 2024 | $100.61 | $103.34 | $97.81 | $100.14 | -2.05% | 5,866,754 |
| Feb 12, 2024 | $102.25 | $104.77 | $97.47 | $102.24 | -0.07% | 8,427,215 |
| Feb 5, 2024 | $96.31 | $102.42 | $94.64 | $102.31 | +6.16% | 8,423,363 |
| Jan 29, 2024 | $104.21 | $106.44 | $92.29 | $96.37 | -8.62% | 14,853,696 |
| Jan 22, 2024 | $110.00 | $113.60 | $104.82 | $105.46 | -3.00% | 9,025,928 |
| Jan 16, 2024 | $103.99 | $109.08 | $100.75 | $108.72 | +3.73% | 7,388,286 |
| Jan 8, 2024 | $103.18 | $106.12 | $102.96 | $104.81 | +1.99% | 6,619,458 |
| Jan 2, 2024 | $107.00 | $107.00 | $99.95 | $102.77 | -5.30% | 6,607,154 |
| Dec 26, 2023 | $108.08 | $111.25 | $108.08 | $108.52 | +0.83% | 4,891,167 |
| Dec 18, 2023 | $105.07 | $107.82 | $103.43 | $107.63 | +2.35% | 8,451,410 |
| Dec 11, 2023 | $93.36 | $106.25 | $93.36 | $105.16 | +13.95% | 12,828,893 |
| Dec 4, 2023 | $93.12 | $93.57 | $90.24 | $92.29 | -1.67% | 7,355,416 |
| Nov 27, 2023 | $91.73 | $94.17 | $90.53 | $93.86 | +1.48% | 6,614,428 |
| Nov 20, 2023 | $92.32 | $93.93 | $91.27 | $92.49 | +0.43% | 4,871,541 |
| Nov 13, 2023 | $87.43 | $92.49 | $85.75 | $92.09 | +4.51% | 8,497,062 |
| Nov 6, 2023 | $88.13 | $88.46 | $84.66 | $88.12 | +0.48% | 8,443,916 |
| Oct 30, 2023 | $83.82 | $88.34 | $81.08 | $87.70 | +4.60% | 9,172,118 |
| Oct 23, 2023 | $91.00 | $92.81 | $82.76 | $83.84 | -8.61% | 10,360,814 |
| Oct 16, 2023 | $95.66 | $97.42 | $91.53 | $91.74 | -4.04% | 8,043,178 |
| Oct 9, 2023 | $99.39 | $101.47 | $95.28 | $95.60 | -5.04% | 5,855,016 |
| Oct 2, 2023 | $100.51 | $101.63 | $97.88 | $100.67 | +0.21% | 5,824,994 |
| Sep 25, 2023 | $95.00 | $101.53 | $94.94 | $100.46 | +5.30% | 7,142,128 |
| Sep 18, 2023 | $95.13 | $98.91 | $94.92 | $95.40 | -0.09% | 6,922,392 |
| Sep 11, 2023 | $101.00 | $101.00 | $94.89 | $95.49 | -4.22% | 8,668,865 |
| Sep 5, 2023 | $107.87 | $107.98 | $98.82 | $99.70 | -8.08% | 7,722,881 |
| Aug 28, 2023 | $104.46 | $109.17 | $103.77 | $108.46 | +4.51% | 5,508,549 |
| Aug 21, 2023 | $101.11 | $106.58 | $100.83 | $103.78 | +2.69% | 6,073,274 |
| Aug 14, 2023 | $101.73 | $104.76 | $99.39 | $101.06 | -0.66% | 6,703,220 |
| Aug 7, 2023 | $108.94 | $109.05 | $101.42 | $101.73 | -5.29% | 7,872,611 |
| Jul 31, 2023 | $112.26 | $113.60 | $105.85 | $107.41 | -4.36% | 7,796,105 |
| Jul 24, 2023 | $115.32 | $119.20 | $109.85 | $112.31 | -2.38% | 12,877,231 |
| Jul 17, 2023 | $113.54 | $117.64 | $111.80 | $115.05 | +1.73% | 8,462,689 |
| Jul 10, 2023 | $106.54 | $114.97 | $106.54 | $113.09 | +6.35% | 7,378,799 |
| Jul 3, 2023 | $111.76 | $112.08 | $106.08 | $106.34 | -4.48% | 6,321,644 |
| Jun 26, 2023 | $105.43 | $112.57 | $105.30 | $111.33 | +5.87% | 9,240,940 |
| Jun 20, 2023 | $111.06 | $111.99 | $105.04 | $105.16 | -5.31% | 7,096,297 |
| Jun 12, 2023 | $106.41 | $112.17 | $105.79 | $111.06 | +5.75% | 11,126,800 |
| Jun 5, 2023 | $102.85 | $106.49 | $100.09 | $105.02 | +1.74% | 6,714,047 |
| May 30, 2023 | $106.24 | $106.30 | $99.37 | $103.22 | -0.47% | 7,160,770 |
| May 22, 2023 | $96.70 | $104.59 | $93.03 | $103.71 | +6.81% | 12,059,443 |
| May 15, 2023 | $91.21 | $99.34 | $90.57 | $97.10 | +6.79% | 8,044,429 |
| May 8, 2023 | $92.67 | $92.96 | $88.96 | $90.93 | -1.84% | 6,785,586 |
| May 1, 2023 | $91.69 | $93.84 | $89.73 | $92.63 | +1.37% | 8,259,570 |
| Apr 24, 2023 | $97.96 | $98.70 | $88.54 | $91.38 | -6.75% | 9,979,584 |
| Apr 17, 2023 | $96.71 | $100.69 | $95.78 | $97.99 | -2.74% | 6,742,559 |
| Apr 10, 2023 | $99.39 | $103.76 | $99.01 | $100.75 | +0.36% | 6,024,117 |
| Apr 3, 2023 | $106.50 | $107.31 | $99.25 | $100.39 | -6.62% | 5,774,517 |
| Mar 27, 2023 | $106.74 | $108.85 | $102.20 | $107.51 | +1.10% | 7,574,064 |
| Mar 20, 2023 | $105.58 | $108.91 | $104.31 | $106.34 | +1.18% | 7,153,287 |
| Mar 13, 2023 | $100.00 | $106.87 | $99.66 | $105.10 | +3.76% | 10,220,103 |
| Mar 6, 2023 | $103.57 | $104.76 | $100.04 | $101.29 | -1.69% | 8,508,332 |
| Feb 27, 2023 | $102.26 | $103.39 | $99.35 | $103.03 | +2.37% | 6,750,307 |
| Feb 21, 2023 | $103.44 | $104.34 | $99.89 | $100.64 | -4.38% | 6,217,068 |
| Feb 13, 2023 | $105.88 | $108.53 | $103.64 | $105.25 | -0.29% | 7,050,831 |
| Feb 6, 2023 | $107.43 | $110.89 | $104.29 | $105.56 | -2.25% | 7,686,434 |
| Jan 30, 2023 | $102.08 | $112.06 | $99.01 | $107.99 | +4.40% | 10,786,308 |
| Jan 23, 2023 | $98.14 | $104.97 | $97.90 | $103.44 | +6.06% | 11,847,395 |
| Jan 17, 2023 | $97.35 | $98.44 | $92.60 | $97.53 | +0.09% | 5,958,702 |
| Jan 9, 2023 | $92.94 | $98.24 | $92.37 | $97.44 | +6.80% | 6,315,191 |
| Jan 3, 2023 | $88.85 | $91.80 | $85.55 | $91.24 | +4.45% | 5,502,039 |
| Dec 27, 2022 | $85.63 | $88.13 | $83.31 | $87.35 | +0.91% | 3,961,024 |
| Dec 19, 2022 | $89.42 | $90.02 | $83.75 | $86.56 | -2.76% | 7,186,869 |
| Dec 12, 2022 | $91.87 | $99.15 | $87.19 | $89.02 | -3.67% | 9,884,859 |
| Dec 5, 2022 | $92.15 | $95.13 | $89.04 | $92.41 | -0.28% | 8,054,397 |
| Nov 28, 2022 | $91.27 | $94.61 | $87.86 | $92.67 | +0.09% | 7,562,939 |
| Nov 21, 2022 | $91.63 | $95.56 | $90.60 | $92.59 | -0.33% | 3,829,894 |
| Nov 14, 2022 | $94.83 | $97.74 | $88.56 | $92.90 | -3.54% | 7,879,349 |
| Nov 7, 2022 | $85.77 | $96.89 | $83.28 | $96.31 | +13.68% | 9,653,627 |
| Oct 31, 2022 | $82.45 | $84.83 | $77.28 | $84.72 | +1.64% | 8,383,521 |
| Oct 24, 2022 | $77.94 | $85.20 | $76.63 | $83.35 | +7.87% | 12,304,873 |
| Oct 17, 2022 | $73.55 | $77.44 | $71.11 | $77.27 | +8.27% | 8,962,867 |
| Oct 10, 2022 | $77.61 | $77.61 | $67.81 | $71.37 | -7.71% | 11,205,476 |
| Oct 3, 2022 | $76.17 | $83.20 | $75.47 | $77.33 | +2.90% | 8,385,912 |
| Sep 26, 2022 | $79.20 | $80.44 | $75.01 | $75.15 | -5.10% | 7,962,977 |
| Sep 19, 2022 | $81.24 | $84.59 | $77.31 | $79.19 | -3.54% | 8,857,903 |
| Sep 12, 2022 | $88.84 | $88.89 | $80.42 | $82.10 | -7.59% | 11,134,687 |
| Sep 6, 2022 | $82.71 | $90.01 | $81.86 | $88.84 | +6.98% | 6,270,455 |
| Aug 29, 2022 | $89.44 | $90.67 | $80.41 | $83.04 | -7.90% | 9,707,495 |
| Aug 22, 2022 | $94.60 | $96.45 | $89.89 | $90.16 | -6.91% | 7,591,431 |
| Aug 15, 2022 | $103.99 | $104.60 | $96.62 | $96.85 | -7.18% | 6,329,413 |
| Aug 8, 2022 | $100.17 | $105.25 | $91.10 | $104.34 | +3.56% | 10,110,287 |
| Aug 1, 2022 | $99.90 | $102.72 | $98.69 | $100.75 | -0.14% | 7,173,764 |
| Jul 25, 2022 | $99.76 | $101.18 | $89.29 | $100.89 | +0.43% | 13,125,454 |
| Jul 18, 2022 | $94.85 | $102.83 | $92.55 | $100.46 | +7.16% | 8,142,442 |
| Jul 11, 2022 | $90.69 | $93.77 | $87.45 | $93.75 | +1.81% | 5,938,356 |
| Jul 5, 2022 | $82.97 | $92.43 | $82.97 | $92.08 | +7.32% | 5,944,672 |
| Jun 27, 2022 | $98.10 | $99.25 | $84.22 | $85.80 | -11.66% | 10,960,814 |
| Jun 21, 2022 | $90.93 | $97.25 | $89.29 | $97.12 | +9.05% | 7,264,996 |
| Jun 13, 2022 | $93.60 | $94.59 | $85.66 | $89.06 | -8.16% | 13,440,123 |
| Jun 6, 2022 | $109.08 | $109.72 | $96.83 | $96.97 | -9.74% | 7,054,921 |
| May 31, 2022 | $109.00 | $110.62 | $105.34 | $107.43 | -1.80% | 5,592,673 |
| May 23, 2022 | $102.47 | $109.43 | $97.96 | $109.40 | +6.87% | 7,814,870 |
| May 16, 2022 | $105.97 | $108.86 | $97.63 | $102.37 | -4.64% | 7,875,530 |
| May 9, 2022 | $104.29 | $108.42 | $98.64 | $107.35 | +1.35% | 8,872,294 |
| May 2, 2022 | $105.62 | $114.19 | $104.13 | $105.92 | +0.44% | 8,384,319 |
| Apr 25, 2022 | $108.60 | $115.48 | $105.24 | $105.46 | -3.42% | 12,938,168 |
| Apr 18, 2022 | $105.84 | $117.42 | $105.39 | $109.20 | +3.00% | 7,664,336 |
| Apr 11, 2022 | $107.34 | $111.34 | $106.00 | $106.02 | -2.43% | 6,615,897 |
| Apr 4, 2022 | $116.93 | $120.20 | $108.51 | $108.66 | -6.63% | 7,217,346 |
| Mar 28, 2022 | $120.93 | $127.29 | $114.76 | $116.37 | -6.18% | 8,047,816 |
| Mar 21, 2022 | $121.78 | $124.19 | $116.18 | $124.04 | +0.89% | 6,410,375 |
| Mar 14, 2022 | $107.68 | $123.81 | $104.32 | $122.95 | +15.04% | 12,094,283 |
| Mar 7, 2022 | $112.86 | $113.89 | $105.36 | $106.88 | -4.36% | 9,726,669 |
| Feb 28, 2022 | $119.42 | $119.55 | $110.04 | $111.75 | -6.91% | 7,580,130 |
| Feb 22, 2022 | $113.63 | $120.14 | $107.11 | $120.04 | +4.54% | 6,771,336 |
| Feb 14, 2022 | $113.00 | $119.99 | $111.09 | $114.83 | +1.54% | 7,782,379 |
| Feb 7, 2022 | $114.15 | $122.20 | $111.83 | $113.09 | -0.81% | 9,176,787 |
| Jan 31, 2022 | $111.97 | $120.58 | $110.17 | $114.01 | +1.69% | 12,625,513 |
| Jan 24, 2022 | $138.73 | $147.94 | $102.51 | $112.12 | -21.81% | 29,952,273 |
| Jan 18, 2022 | $160.94 | $161.59 | $142.48 | $143.39 | -12.87% | 6,737,504 |
| Jan 10, 2022 | $155.80 | $167.69 | $150.48 | $164.57 | +3.98% | 6,322,269 |
| Jan 3, 2022 | $164.86 | $167.29 | $156.86 | $158.27 | -3.22% | 8,001,199 |
| Dec 27, 2021 | $164.00 | $168.91 | $163.30 | $163.53 | +0.49% | 4,691,237 |
| Dec 20, 2021 | $155.09 | $164.11 | $154.90 | $162.74 | +4.15% | 6,760,061 |
| Dec 13, 2021 | $160.53 | $163.03 | $152.02 | $156.26 | -2.19% | 9,470,537 |
| Dec 6, 2021 | $151.31 | $161.54 | $144.91 | $159.76 | +6.11% | 6,735,319 |
| Nov 29, 2021 | $149.52 | $158.22 | $146.51 | $150.56 | +2.88% | 8,824,872 |
| Nov 22, 2021 | $152.08 | $154.50 | $145.42 | $146.35 | -3.25% | 3,851,889 |
| Nov 15, 2021 | $148.10 | $153.73 | $146.73 | $151.27 | +3.47% | 6,277,381 |
| Nov 8, 2021 | $144.77 | $146.36 | $141.51 | $146.19 | +1.37% | 5,171,598 |
| Nov 1, 2021 | $138.18 | $146.76 | $136.61 | $144.22 | +4.33% | 8,293,111 |
| Oct 25, 2021 | $116.13 | $138.74 | $115.13 | $138.24 | +19.05% | 13,917,782 |
| Oct 18, 2021 | $112.88 | $120.81 | $112.56 | $116.12 | +1.93% | 5,167,204 |
| Oct 11, 2021 | $108.92 | $114.83 | $106.85 | $113.92 | +3.98% | 6,220,115 |
| Oct 4, 2021 | $108.43 | $113.05 | $105.24 | $109.56 | +0.08% | 9,033,996 |
| Sep 27, 2021 | $118.35 | $119.14 | $107.98 | $109.47 | -8.26% | 8,917,792 |
| Sep 20, 2021 | $118.34 | $120.90 | $114.67 | $119.33 | -1.66% | 9,544,224 |
| Sep 13, 2021 | $121.94 | $123.83 | $119.42 | $121.35 | +0.31% | 6,425,731 |
| Sep 7, 2021 | $122.16 | $124.18 | $118.12 | $120.97 | -0.75% | 4,643,640 |
| Aug 30, 2021 | $123.46 | $124.11 | $119.60 | $121.88 | -0.59% | 5,618,190 |
| Aug 23, 2021 | $114.15 | $122.78 | $114.15 | $122.60 | +7.96% | 4,833,943 |
| Aug 16, 2021 | $118.32 | $119.59 | $112.00 | $113.56 | -4.37% | 6,444,772 |
| Aug 9, 2021 | $127.30 | $127.63 | $117.75 | $118.75 | -6.40% | 5,617,192 |
| Aug 2, 2021 | $127.62 | $130.28 | $124.84 | $126.87 | -0.10% | 4,558,668 |
| Jul 26, 2021 | $128.00 | $129.91 | $117.70 | $127.00 | -1.40% | 9,173,161 |
| Jul 19, 2021 | $118.21 | $129.47 | $116.39 | $128.80 | +7.43% | 5,820,487 |
| Jul 12, 2021 | $126.08 | $130.88 | $119.64 | $119.89 | -4.62% | 5,901,740 |
| Jul 6, 2021 | $128.67 | $128.99 | $119.15 | $125.70 | -2.20% | 7,090,493 |
| Jun 28, 2021 | $131.31 | $135.19 | $127.96 | $128.53 | -0.79% | 5,733,109 |
| Jun 21, 2021 | $125.31 | $132.70 | $124.16 | $129.55 | +3.76% | 7,769,922 |
| Jun 14, 2021 | $128.00 | $132.55 | $123.53 | $124.86 | -2.44% | 7,336,355 |
| Jun 7, 2021 | $131.35 | $132.50 | $124.19 | $127.98 | -2.81% | 7,243,208 |
| Jun 1, 2021 | $133.47 | $135.35 | $126.93 | $131.68 | -0.51% | 4,074,717 |
| May 24, 2021 | $126.35 | $132.95 | $126.30 | $132.35 | +5.98% | 6,072,397 |
| May 17, 2021 | $120.72 | $127.25 | $115.01 | $124.88 | +2.07% | 6,853,680 |
| May 10, 2021 | $126.55 | $126.55 | $114.17 | $122.35 | -4.54% | 8,890,899 |
| May 3, 2021 | $126.32 | $128.69 | $119.65 | $128.17 | +2.47% | 6,211,534 |
| Apr 26, 2021 | $131.46 | $139.28 | $124.43 | $125.08 | -4.90% | 8,567,127 |
| Apr 19, 2021 | $128.59 | $131.85 | $122.69 | $131.53 | +1.58% | 6,983,391 |
| Apr 12, 2021 | $132.19 | $132.42 | $127.22 | $129.48 | -2.69% | 7,212,955 |
| Apr 5, 2021 | $130.56 | $134.82 | $128.00 | $133.06 | +3.30% | 7,978,302 |
| Mar 29, 2021 | $118.14 | $128.92 | $112.35 | $128.81 | +8.23% | 7,995,558 |
| Mar 22, 2021 | $117.47 | $119.15 | $107.85 | $119.02 | +3.58% | 10,788,760 |
| Mar 15, 2021 | $113.52 | $119.99 | $111.32 | $114.91 | +1.84% | 13,090,306 |
| Mar 8, 2021 | $112.82 | $117.25 | $104.05 | $112.83 | -0.94% | 13,763,295 |
| Mar 1, 2021 | $131.47 | $134.35 | $106.45 | $113.90 | -11.44% | 12,632,529 |
| Feb 22, 2021 | $139.98 | $140.00 | $124.03 | $128.61 | -9.80% | 11,265,332 |
| Feb 16, 2021 | $145.79 | $147.90 | $134.48 | $142.59 | +0.13% | 8,268,514 |
| Feb 8, 2021 | $127.97 | $143.78 | $126.50 | $142.41 | +12.92% | 9,770,382 |
| Feb 1, 2021 | $116.50 | $128.15 | $114.00 | $126.12 | +11.14% | 13,672,801 |
| Jan 25, 2021 | $140.48 | $141.79 | $113.04 | $113.48 | -17.74% | 14,042,888 |
| Jan 19, 2021 | $139.23 | $143.40 | $137.33 | $137.95 | +0.47% | 6,490,011 |
| Jan 11, 2021 | $131.99 | $139.55 | $130.52 | $137.30 | +3.90% | 8,337,818 |
| Jan 4, 2021 | $121.88 | $133.48 | $118.10 | $132.15 | +10.23% | 7,596,136 |
| Dec 28, 2020 | $120.08 | $120.72 | $116.40 | $119.89 | +0.85% | 3,185,644 |
| Dec 21, 2020 | $117.83 | $120.16 | $116.83 | $118.88 | -1.42% | 4,331,310 |
| Dec 14, 2020 | $116.62 | $122.37 | $115.83 | $120.59 | +4.52% | 8,802,734 |
| Dec 7, 2020 | $116.55 | $118.96 | $112.28 | $115.37 | -0.57% | 6,801,691 |
| Nov 30, 2020 | $109.94 | $117.22 | $108.04 | $116.03 | +6.06% | 7,990,223 |
| Nov 23, 2020 | $106.35 | $110.83 | $106.35 | $109.40 | +2.89% | 5,079,881 |
| Nov 16, 2020 | $102.92 | $107.93 | $102.67 | $106.33 | +3.95% | 6,633,099 |
| Nov 9, 2020 | $104.94 | $105.62 | $97.48 | $102.29 | +2.02% | 8,210,952 |
| Nov 2, 2020 | $88.50 | $100.74 | $88.25 | $100.26 | +14.13% | 8,911,085 |
| Oct 26, 2020 | $90.58 | $91.62 | $85.00 | $87.85 | -4.51% | 7,116,215 |
| Oct 19, 2020 | $87.72 | $93.17 | $86.05 | $92.00 | +6.25% | 11,162,910 |
| Oct 12, 2020 | $87.26 | $88.85 | $84.28 | $86.59 | +0.57% | 6,308,374 |
| Oct 5, 2020 | $79.50 | $86.84 | $79.48 | $86.10 | +9.51% | 6,626,969 |
| Sep 28, 2020 | $78.66 | $81.65 | $77.57 | $78.62 | +1.16% | 7,043,902 |
| Sep 21, 2020 | $74.97 | $78.10 | $74.50 | $77.72 | +1.76% | 9,806,750 |
| Sep 14, 2020 | $76.49 | $78.68 | $74.20 | $76.37 | +1.94% | 37,189,827 |
| Sep 8, 2020 | $76.15 | $78.23 | $74.08 | $74.92 | -4.68% | 12,164,484 |
| Aug 31, 2020 | $86.08 | $88.53 | $75.46 | $78.60 | -8.32% | 11,414,696 |
| Aug 24, 2020 | $88.97 | $90.36 | $84.36 | $85.73 | -2.58% | 7,017,043 |
| Aug 17, 2020 | $91.00 | $92.65 | $87.52 | $88.00 | -2.29% | 5,342,975 |
| Aug 10, 2020 | $87.75 | $93.44 | $86.05 | $90.06 | +2.84% | 6,565,663 |
| Aug 3, 2020 | $89.46 | $92.24 | $85.64 | $87.57 | -1.56% | 10,340,600 |
| Jul 27, 2020 | $84.99 | $89.82 | $84.36 | $88.96 | +6.50% | 11,309,929 |
| Jul 20, 2020 | $86.95 | $90.65 | $82.74 | $83.53 | -3.34% | 13,433,157 |
| Jul 13, 2020 | $88.45 | $90.70 | $82.91 | $86.42 | -1.10% | 8,584,620 |
| Jul 6, 2020 | $86.92 | $89.58 | $85.88 | $87.38 | +3.31% | 9,030,840 |
| Jun 29, 2020 | $81.78 | $85.72 | $80.58 | $84.58 | +3.34% | 6,977,578 |
| Jun 22, 2020 | $82.94 | $85.42 | $80.63 | $81.85 | -1.09% | 12,535,112 |
| Jun 15, 2020 | $70.43 | $82.79 | $70.06 | $82.75 | +15.33% | 14,346,356 |
| Jun 8, 2020 | $78.00 | $78.19 | $70.32 | $71.75 | -6.53% | 13,413,734 |
| Jun 1, 2020 | $66.84 | $78.03 | $66.50 | $76.76 | +14.53% | 10,314,364 |
| May 26, 2020 | $64.80 | $68.17 | $63.11 | $67.02 | +6.80% | 9,317,418 |
| May 18, 2020 | $58.51 | $63.84 | $57.50 | $62.75 | +10.30% | 8,521,457 |
| May 11, 2020 | $64.18 | $64.55 | $56.42 | $56.89 | -12.60% | 11,561,147 |
| May 4, 2020 | $57.34 | $65.71 | $57.05 | $65.09 | +12.52% | 10,012,741 |
| Apr 27, 2020 | $62.64 | $67.54 | $56.71 | $57.85 | -6.69% | 11,521,350 |
| Apr 20, 2020 | $63.11 | $66.28 | $57.49 | $62.00 | -2.87% | 15,231,586 |
| Apr 13, 2020 | $60.81 | $66.44 | $59.23 | $63.83 | +4.38% | 10,237,840 |
| Apr 6, 2020 | $55.06 | $64.89 | $55.06 | $61.15 | +15.68% | 10,101,055 |
| Mar 30, 2020 | $54.98 | $56.09 | $51.15 | $52.86 | -3.63% | 8,718,265 |
| Mar 23, 2020 | $44.61 | $57.54 | $43.32 | $54.85 | +23.84% | 13,962,522 |
| Mar 16, 2020 | $48.10 | $53.92 | $42.87 | $44.29 | -18.78% | 13,214,786 |
| Mar 9, 2020 | $53.40 | $59.16 | $48.68 | $54.53 | -7.45% | 13,774,054 |
| Mar 2, 2020 | $59.41 | $62.50 | $57.25 | $58.92 | +0.27% | 10,995,373 |
| Feb 24, 2020 | $63.19 | $64.78 | $55.32 | $58.76 | -10.97% | 16,586,965 |
| Feb 18, 2020 | $67.92 | $68.70 | $65.64 | $66.00 | -5.93% | 10,362,588 |
| Feb 10, 2020 | $69.00 | $73.60 | $68.83 | $70.16 | +1.02% | 8,365,435 |
| Feb 3, 2020 | $66.38 | $71.83 | $66.31 | $69.45 | +5.24% | 8,141,817 |
| Jan 27, 2020 | $70.51 | $71.95 | $65.58 | $65.99 | -8.47% | 13,922,152 |
| Jan 21, 2020 | $70.46 | $81.57 | $70.25 | $72.10 | +2.58% | 29,064,632 |
| Jan 13, 2020 | $69.82 | $70.82 | $68.64 | $70.29 | +3.47% | 8,213,906 |
| Jan 6, 2020 | $67.31 | $69.50 | $66.23 | $67.93 | -0.44% | 7,987,139 |
| Dec 30, 2019 | $69.16 | $69.79 | $67.47 | $68.23 | -1.32% | 4,344,065 |
| Dec 23, 2019 | $69.73 | $69.90 | $68.60 | $69.14 | -0.30% | 3,896,754 |
| Dec 16, 2019 | $67.72 | $69.44 | $67.41 | $69.35 | +3.99% | 10,958,747 |
| Dec 9, 2019 | $64.00 | $67.37 | $63.50 | $66.69 | +4.30% | 7,099,245 |
| Dec 2, 2019 | $62.57 | $63.99 | $61.02 | $63.94 | +2.16% | 7,409,272 |
| Nov 25, 2019 | $62.41 | $64.57 | $62.31 | $62.59 | +1.02% | 14,555,751 |
| Nov 18, 2019 | $66.55 | $66.74 | $61.42 | $61.96 | -7.20% | 10,763,897 |
| Nov 11, 2019 | $63.04 | $67.20 | $63.00 | $66.77 | +5.13% | 11,916,204 |
| Nov 4, 2019 | $63.19 | $64.29 | $61.97 | $63.51 | +1.80% | 8,618,854 |
| Oct 28, 2019 | $64.35 | $65.04 | $60.55 | $62.39 | -1.93% | 8,554,587 |
| Oct 21, 2019 | $60.05 | $65.44 | $58.88 | $63.62 | +7.96% | 19,841,351 |
| Oct 14, 2019 | $60.99 | $62.09 | $58.60 | $58.93 | -3.68% | 10,868,259 |
| Oct 7, 2019 | $59.69 | $61.75 | $57.45 | $61.18 | +2.04% | 11,663,713 |
| Sep 30, 2019 | $57.90 | $60.00 | $56.89 | $59.96 | +4.45% | 8,985,840 |
| Sep 23, 2019 | $58.53 | $59.75 | $56.63 | $57.40 | -1.39% | 10,090,788 |
| Sep 16, 2019 | $57.08 | $59.39 | $56.65 | $58.21 | +0.64% | 10,010,161 |
| Sep 9, 2019 | $56.53 | $58.20 | $55.20 | $57.84 | +3.14% | 11,205,709 |
| Sep 3, 2019 | $52.72 | $56.54 | $51.89 | $56.08 | +5.87% | 6,489,537 |
| Aug 26, 2019 | $52.89 | $53.38 | $51.32 | $52.97 | +1.88% | 5,670,161 |
| Aug 19, 2019 | $53.90 | $54.27 | $51.74 | $51.99 | -1.81% | 6,758,513 |
| Aug 12, 2019 | $51.76 | $54.35 | $51.09 | $52.95 | +1.50% | 9,090,398 |
| Aug 5, 2019 | $51.85 | $52.96 | $49.89 | $52.17 | -2.43% | 19,365,287 |
| Jul 29, 2019 | $56.32 | $58.02 | $53.17 | $53.47 | -5.11% | 15,096,320 |
| Jul 22, 2019 | $46.40 | $58.61 | $46.39 | $56.35 | +22.61% | 28,571,835 |
| Jul 15, 2019 | $46.48 | $46.74 | $43.79 | $45.96 | -0.65% | 9,628,365 |
| Jul 8, 2019 | $46.63 | $47.49 | $44.58 | $46.26 | -1.39% | 9,943,657 |
| Jul 1, 2019 | $49.40 | $49.77 | $46.28 | $46.91 | -2.09% | 6,415,811 |
| Jun 24, 2019 | $45.93 | $48.12 | $45.43 | $47.91 | +4.04% | 9,957,466 |
| Jun 17, 2019 | $44.00 | $46.50 | $43.70 | $46.05 | +4.59% | 8,129,233 |
| Jun 10, 2019 | $45.66 | $47.93 | $43.46 | $44.03 | -2.61% | 9,214,904 |
| Jun 3, 2019 | $42.45 | $45.52 | $41.89 | $45.21 | +7.29% | 9,566,808 |
| May 28, 2019 | $41.88 | $43.31 | $40.92 | $42.14 | +0.60% | 7,687,505 |
| May 20, 2019 | $44.11 | $45.00 | $41.69 | $41.89 | -8.74% | 13,368,269 |
| May 13, 2019 | $46.41 | $47.43 | $45.43 | $45.90 | -4.87% | 7,677,168 |
| May 6, 2019 | $47.93 | $48.90 | $46.64 | $48.25 | -2.39% | 9,995,622 |
| Apr 29, 2019 | $48.77 | $49.83 | $48.35 | $49.43 | +1.37% | 9,083,766 |
| Apr 22, 2019 | $44.71 | $49.53 | $44.36 | $48.76 | +8.81% | 21,743,921 |
| Apr 15, 2019 | $44.00 | $45.57 | $43.40 | $44.81 | +1.52% | 6,739,312 |
| Apr 8, 2019 | $44.12 | $44.37 | $43.13 | $44.14 | -0.02% | 9,447,435 |
| Apr 1, 2019 | $40.13 | $44.40 | $40.13 | $44.15 | +10.82% | 11,255,560 |
| Mar 25, 2019 | $39.41 | $40.20 | $38.86 | $39.84 | +0.58% | 5,786,135 |
| Mar 18, 2019 | $40.44 | $40.93 | $39.20 | $39.61 | -2.10% | 15,264,556 |
| Mar 11, 2019 | $38.92 | $40.59 | $38.84 | $40.46 | +4.41% | 10,259,615 |
| Mar 4, 2019 | $41.14 | $41.45 | $38.00 | $38.75 | -5.49% | 9,096,666 |
| Feb 25, 2019 | $41.69 | $42.49 | $40.56 | $41.00 | -0.58% | 8,078,322 |
| Feb 19, 2019 | $40.00 | $41.29 | $39.91 | $41.24 | +3.70% | 8,300,250 |
| Feb 11, 2019 | $37.46 | $40.10 | $37.27 | $39.77 | +5.94% | 9,568,881 |
| Feb 4, 2019 | $36.76 | $38.92 | $36.44 | $37.54 | +2.12% | 10,089,619 |
| Jan 28, 2019 | $36.01 | $37.28 | $35.29 | $36.76 | +0.03% | 15,230,910 |
| Jan 22, 2019 | $32.47 | $37.47 | $31.51 | $36.75 | +11.70% | 20,936,780 |
| Jan 14, 2019 | $31.11 | $33.37 | $30.84 | $32.90 | +1.76% | 11,915,092 |
| Jan 7, 2019 | $31.21 | $32.66 | $30.40 | $32.33 | +3.95% | 9,915,559 |
| Dec 31, 2018 | $31.61 | $32.17 | $29.58 | $31.10 | -0.29% | 12,193,790 |
| Dec 24, 2018 | $29.34 | $31.96 | $28.73 | $31.19 | +5.51% | 8,610,660 |
| Dec 17, 2018 | $32.31 | $33.26 | $29.51 | $29.56 | -9.07% | 20,772,738 |
| Dec 10, 2018 | $32.51 | $34.18 | $32.20 | $32.51 | -0.31% | 9,015,538 |
| Dec 3, 2018 | $36.64 | $37.13 | $32.29 | $32.61 | -8.63% | 13,010,891 |
| Nov 26, 2018 | $36.49 | $36.75 | $34.79 | $35.69 | -0.47% | 14,157,628 |
| Nov 19, 2018 | $36.13 | $36.44 | $33.09 | $35.86 | -1.51% | 6,353,430 |
| Nov 12, 2018 | $35.01 | $36.64 | $33.66 | $36.41 | +2.30% | 11,891,734 |
| Nov 5, 2018 | $36.25 | $36.93 | $35.02 | $35.59 | -1.44% | 7,372,633 |
| Oct 29, 2018 | $32.91 | $36.45 | $31.96 | $36.11 | +11.62% | 16,781,904 |
| Oct 22, 2018 | $33.00 | $33.25 | $30.22 | $32.35 | -1.28% | 27,427,088 |
| Oct 15, 2018 | $33.07 | $35.72 | $32.00 | $32.77 | -1.44% | 14,026,617 |
| Oct 8, 2018 | $34.29 | $34.93 | $32.41 | $33.25 | -4.84% | 16,153,876 |
| Oct 1, 2018 | $37.45 | $37.66 | $34.80 | $34.94 | -5.52% | 12,596,530 |
| Sep 24, 2018 | $38.06 | $38.60 | $36.64 | $36.98 | -3.22% | 10,259,263 |
| Sep 17, 2018 | $37.49 | $38.39 | $36.77 | $38.21 | +1.78% | 12,092,898 |
| Sep 10, 2018 | $40.25 | $40.25 | $36.44 | $37.54 | -5.44% | 14,222,939 |
| Sep 4, 2018 | $41.00 | $41.52 | $39.35 | $39.70 | -3.62% | 8,610,753 |
| Aug 27, 2018 | $41.05 | $41.92 | $40.84 | $41.19 | +1.13% | 7,501,788 |
| Aug 20, 2018 | $39.29 | $40.85 | $38.83 | $40.73 | +3.74% | 8,797,334 |
| Aug 13, 2018 | $41.97 | $42.41 | $38.97 | $39.26 | -5.87% | 13,320,191 |
| Aug 6, 2018 | $43.97 | $44.51 | $41.39 | $41.71 | -4.66% | 10,058,403 |
| Jul 30, 2018 | $44.27 | $44.49 | $42.26 | $43.75 | -1.13% | 11,479,063 |
| Jul 23, 2018 | $39.92 | $45.80 | $39.23 | $44.25 | +10.02% | 24,134,923 |
| Jul 16, 2018 | $39.60 | $41.46 | $39.37 | $40.22 | +1.62% | 12,053,811 |
| Jul 9, 2018 | $39.75 | $40.76 | $38.77 | $39.58 | +0.15% | 10,588,441 |
| Jul 2, 2018 | $37.47 | $39.57 | $37.41 | $39.52 | +3.81% | 8,789,655 |
| Jun 25, 2018 | $38.32 | $38.74 | $36.80 | $38.07 | -1.88% | 12,560,155 |
| Jun 18, 2018 | $38.87 | $39.55 | $37.94 | $38.80 | -1.37% | 11,681,763 |
| Jun 11, 2018 | $38.85 | $39.73 | $38.57 | $39.34 | +1.68% | 13,090,757 |
| Jun 4, 2018 | $39.17 | $40.04 | $37.69 | $38.69 | -1.58% | 13,236,745 |
| May 29, 2018 | $38.29 | $39.35 | $37.88 | $39.31 | +1.50% | 14,858,945 |
| May 21, 2018 | $37.84 | $38.90 | $37.68 | $38.73 | +3.58% | 10,002,072 |
| May 14, 2018 | $36.65 | $38.14 | $35.45 | $37.39 | +2.92% | 15,723,063 |
| May 7, 2018 | $35.94 | $37.08 | $35.57 | $36.33 | +1.76% | 15,520,787 |
| Apr 30, 2018 | $33.16 | $35.74 | $32.06 | $35.70 | +7.53% | 28,870,213 |
| Apr 23, 2018 | $41.11 | $41.72 | $33.04 | $33.20 | -18.83% | 43,007,963 |
| Apr 16, 2018 | $43.69 | $45.06 | $40.62 | $40.90 | -5.91% | 20,037,287 |
| Apr 9, 2018 | $42.94 | $44.14 | $42.23 | $43.47 | +1.85% | 11,855,286 |
| Apr 2, 2018 | $45.36 | $45.68 | $42.45 | $42.68 | -6.63% | 12,127,272 |
| Mar 26, 2018 | $47.30 | $48.08 | $44.47 | $45.71 | +0.13% | 7,616,035 |
| Mar 19, 2018 | $49.09 | $50.29 | $45.64 | $45.65 | -7.27% | 11,282,680 |
| Mar 12, 2018 | $49.68 | $50.68 | $48.69 | $49.23 | -0.34% | 9,463,591 |
| Mar 5, 2018 | $45.64 | $49.96 | $45.34 | $49.40 | +8.21% | 11,045,705 |
| Feb 26, 2018 | $44.67 | $46.23 | $43.80 | $45.65 | +2.77% | 8,855,820 |
| Feb 20, 2018 | $43.24 | $45.24 | $43.07 | $44.42 | +2.56% | 10,176,982 |
| Feb 12, 2018 | $41.67 | $43.76 | $40.01 | $43.31 | +4.94% | 13,971,700 |
| Feb 5, 2018 | $43.69 | $45.06 | $39.24 | $41.27 | -7.09% | 18,642,014 |
| Jan 29, 2018 | $47.66 | $47.75 | $44.33 | $44.42 | -6.88% | 11,982,563 |
| Jan 22, 2018 | $47.48 | $48.53 | $44.11 | $47.70 | +0.59% | 21,537,377 |
| Jan 16, 2018 | $45.06 | $47.72 | $44.87 | $47.42 | +6.32% | 13,090,578 |
| Jan 8, 2018 | $45.61 | $46.48 | $43.71 | $44.60 | -2.21% | 12,042,701 |
| Jan 2, 2018 | $43.71 | $45.76 | $43.08 | $45.61 | +8.93% | 8,584,984 |
| Dec 26, 2017 | $42.33 | $42.87 | $41.84 | $41.87 | -2.15% | 5,075,168 |
| Dec 18, 2017 | $42.29 | $43.31 | $41.82 | $42.79 | +2.17% | 8,309,828 |
| Dec 11, 2017 | $40.65 | $42.09 | $40.12 | $41.88 | +3.38% | 10,390,904 |
| Dec 4, 2017 | $40.65 | $40.98 | $38.75 | $40.51 | +1.00% | 9,592,748 |
| Nov 27, 2017 | $43.24 | $43.44 | $38.90 | $40.11 | -8.09% | 15,728,444 |
| Nov 20, 2017 | $43.96 | $44.63 | $43.21 | $43.64 | +0.16% | 5,846,560 |
| Nov 13, 2017 | $43.34 | $44.33 | $42.04 | $43.57 | -0.30% | 9,623,556 |
| Nov 6, 2017 | $42.92 | $44.04 | $42.57 | $43.70 | +1.91% | 11,552,585 |
| Oct 30, 2017 | $42.90 | $43.64 | $41.85 | $42.88 | +0.33% | 12,157,083 |
| Oct 23, 2017 | $39.35 | $42.81 | $38.58 | $42.74 | +9.28% | 21,511,889 |
| Oct 16, 2017 | $38.59 | $39.47 | $38.26 | $39.11 | +1.30% | 9,120,496 |
| Oct 9, 2017 | $37.90 | $39.05 | $37.70 | $38.61 | +1.87% | 7,485,174 |
| Oct 2, 2017 | $37.47 | $38.10 | $37.30 | $37.90 | +1.64% | 9,448,120 |
| Sep 25, 2017 | $36.25 | $37.47 | $35.38 | $37.29 | +2.30% | 12,412,414 |
| Sep 18, 2017 | $35.97 | $36.54 | $35.42 | $36.45 | -1.14% | 14,556,111 |
| Sep 11, 2017 | $35.43 | $36.94 | $35.43 | $36.87 | +5.10% | 11,802,999 |
| Sep 5, 2017 | $35.85 | $35.98 | $34.92 | $35.08 | -1.98% | 6,823,556 |
| Aug 28, 2017 | $34.61 | $36.03 | $34.24 | $35.79 | +3.65% | 8,523,542 |
| Aug 21, 2017 | $34.00 | $34.91 | $33.30 | $34.53 | +1.95% | 8,937,865 |
| Aug 14, 2017 | $33.84 | $34.88 | $33.63 | $33.87 | +1.16% | 9,365,175 |
| Aug 7, 2017 | $33.47 | $34.34 | $32.57 | $33.48 | +0.06% | 11,903,885 |
| Jul 31, 2017 | $34.70 | $35.00 | $32.69 | $33.46 | -2.96% | 16,932,749 |
| Jul 24, 2017 | $35.20 | $36.86 | $33.00 | $34.48 | -1.85% | 26,419,329 |
| Jul 17, 2017 | $34.00 | $35.46 | $33.70 | $35.13 | +3.35% | 12,818,569 |
| Jul 10, 2017 | $31.46 | $34.01 | $31.20 | $33.99 | +8.25% | 16,299,664 |
| Jul 3, 2017 | $30.17 | $31.49 | $29.68 | $31.40 | +4.56% | 15,853,026 |
| Jun 26, 2017 | $32.47 | $32.82 | $29.88 | $30.03 | -7.43% | 15,648,076 |
| Jun 19, 2017 | $32.98 | $33.23 | $31.95 | $32.44 | -0.31% | 16,799,217 |
| Jun 12, 2017 | $33.67 | $34.31 | $31.71 | $32.54 | -4.41% | 16,382,965 |
| Jun 5, 2017 | $35.17 | $36.00 | $33.42 | $34.04 | -3.49% | 13,645,989 |
| May 30, 2017 | $35.44 | $35.98 | $35.08 | $35.27 | -0.90% | 6,938,217 |
| May 22, 2017 | $35.10 | $35.68 | $34.55 | $35.59 | +2.12% | 7,894,336 |
| May 15, 2017 | $35.39 | $35.99 | $33.14 | $34.85 | -1.08% | 11,472,302 |
| May 8, 2017 | $35.84 | $36.10 | $35.09 | $35.23 | -1.04% | 10,697,919 |
| May 1, 2017 | $35.44 | $36.23 | $35.26 | $35.60 | +0.94% | 10,209,019 |
| Apr 24, 2017 | $32.95 | $36.59 | $32.69 | $35.27 | +8.72% | 22,935,775 |
| Apr 17, 2017 | $31.16 | $32.51 | $30.92 | $32.44 | +4.68% | 8,750,507 |
| Apr 10, 2017 | $32.12 | $32.16 | $30.98 | $30.99 | -3.22% | 7,201,781 |
| Apr 3, 2017 | $31.17 | $32.26 | $30.47 | $32.02 | +2.96% | 13,944,383 |
| Mar 27, 2017 | $30.26 | $31.21 | $30.17 | $31.10 | +1.40% | 6,690,699 |
| Mar 20, 2017 | $30.80 | $31.19 | $29.97 | $30.67 | -0.52% | 7,391,801 |
| Mar 13, 2017 | $29.74 | $31.08 | $29.68 | $30.83 | +3.67% | 9,953,125 |
| Mar 6, 2017 | $28.67 | $29.86 | $28.50 | $29.74 | +2.94% | 7,588,328 |
| Feb 27, 2017 | $28.96 | $29.15 | $28.38 | $28.89 | -0.17% | 10,883,474 |
| Feb 21, 2017 | $29.24 | $29.66 | $28.52 | $28.94 | -0.79% | 7,713,753 |
| Feb 13, 2017 | $29.02 | $29.22 | $28.62 | $29.17 | +0.93% | 8,602,705 |
| Feb 6, 2017 | $28.79 | $29.03 | $28.41 | $28.90 | +0.38% | 9,898,754 |
| Jan 30, 2017 | $28.38 | $29.03 | $27.97 | $28.79 | +0.81% | 14,341,535 |
| Jan 23, 2017 | $26.12 | $28.68 | $25.93 | $28.56 | +8.63% | 20,444,561 |
| Jan 17, 2017 | $26.54 | $26.55 | $25.80 | $26.29 | -0.94% | 6,142,326 |
| Jan 9, 2017 | $25.72 | $26.69 | $25.68 | $26.54 | +3.47% | 11,119,161 |
| Jan 3, 2017 | $25.51 | $25.95 | $25.24 | $25.65 | +0.98% | 8,041,529 |
| Dec 27, 2016 | $25.71 | $26.05 | $25.29 | $25.40 | -1.24% | 4,560,571 |
| Dec 19, 2016 | $25.62 | $25.95 | $25.37 | $25.72 | +0.70% | 5,712,008 |
| Dec 12, 2016 | $26.00 | $26.11 | $25.37 | $25.54 | -1.16% | 9,993,146 |
| Dec 5, 2016 | $24.23 | $26.59 | $24.11 | $25.84 | +7.94% | 27,271,050 |
| Nov 28, 2016 | $24.92 | $25.12 | $23.39 | $23.94 | -4.85% | 8,968,813 |
| Nov 21, 2016 | $24.93 | $25.18 | $24.52 | $25.16 | +1.74% | 4,514,279 |
| Nov 14, 2016 | $23.97 | $24.84 | $23.90 | $24.73 | – | 8,175,961 |
Seasonality
TER 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 | 2.1% | 5.1% | -2.2% | 0.9% | 6.7% | 6.8% | 4.3% | -2.6% | -0.1% | 2.2% | 7.4% | 5.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 24.5% | 32.8% | -7.4% | 15.9% | 9.0% | 29.3% | -24.0% | -4.9% | 14.6% | -31.6% | ||
| 2025 | -8.0% | -5.0% | -24.8% | -10.2% | 6.1% | 14.4% | 19.5% | 10.1% | 16.5% | 32.1% | 0.1% | 6.4% |
| 2024 | -11.0% | 7.4% | 8.9% | 3.1% | 21.3% | 5.2% | -11.6% | 4.2% | -2.0% | -20.7% | 3.7% | 14.5% |
| 2023 | 16.4% | -0.4% | 6.3% | -15.0% | 9.8% | 11.1% | 1.4% | -4.4% | -6.9% | -17.1% | 10.9% | 17.7% |
| 2022 | -28.2% | 0.5% | 0.3% | -10.8% | 3.7% | -18.0% | 12.7% | -16.0% | -11.2% | 8.3% | 15.0% | -6.5% |
| 2021 | -5.3% | 13.4% | -5.4% | 2.8% | 5.9% | 1.2% | -5.2% | -4.3% | -10.1% | 26.6% | 10.7% | 7.0% |
| 2020 | -3.2% | -10.8% | -7.8% | 15.5% | 7.3% | 26.1% | 5.3% | -4.5% | -6.4% | 10.6% | 25.7% | 8.7% |
| 2019 | 14.7% | 13.7% | -2.4% | 23.0% | -13.8% | 13.7% | 16.3% | -5.0% | 9.5% | 5.7% | 2.4% | 8.9% |
| 2018 | 9.5% | -0.8% | 0.7% | -28.8% | 16.7% | 0.4% | 13.6% | -4.8% | -10.0% | -6.8% | 3.9% | -12.1% |
| 2017 | 11.7% | 0.5% | 9.4% | 13.4% | 1.0% | -15.5% | 15.2% | 2.9% | 4.9% | 15.0% | -5.5% | 3.5% |