Target Corp (TGT) stock
TGTNYSERetail-Variety StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 28, 2026Score 21/3011% below fair value
$154.38+2.56 (+1.69%)
Close on Oct 30, 2026Market cap $70.13BP/E 16.0Yield 2.94%
Price history
Target share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.38
+1.69% on the day
52-week range
$83.44 – $170.75
-9.6% from the high
Change over 52 weeks
+66.1%
From $92.92 on Oct 30, 2025
Average volume
4.06M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $152.11 | $155.50 | $145.32 | $154.38 | +1.06% | 19,686,916 |
| Oct 19, 2026 | $153.55 | $158.36 | $151.42 | $152.76 | -0.97% | 17,003,871 |
| Oct 12, 2026 | $153.36 | $159.56 | $150.50 | $154.26 | +0.40% | 20,589,070 |
| Oct 5, 2026 | $155.13 | $156.10 | $150.46 | $153.64 | -1.51% | 21,093,788 |
| Sep 28, 2026 | $156.60 | $160.80 | $154.67 | $156.00 | -0.92% | 20,653,557 |
| Sep 21, 2026 | $158.47 | $160.05 | $153.96 | $157.45 | -0.47% | 13,745,939 |
| Sep 14, 2026 | $157.78 | $160.11 | $153.55 | $158.19 | +1.51% | 20,564,609 |
| Sep 8, 2026 | $164.07 | $164.49 | $154.35 | $155.83 | -5.24% | 11,909,632 |
| Aug 31, 2026 | $162.83 | $165.65 | $160.18 | $164.44 | +0.77% | 15,553,271 |
| Aug 24, 2026 | $166.06 | $170.75 | $161.20 | $163.18 | -1.37% | 27,070,056 |
| Aug 17, 2026 | $153.45 | $165.48 | $146.21 | $165.44 | +7.09% | 33,674,820 |
| Aug 10, 2026 | $149.14 | $156.47 | $148.02 | $154.48 | +3.19% | 21,295,273 |
| Aug 3, 2026 | $147.52 | $150.07 | $145.50 | $149.70 | +3.61% | 17,618,497 |
| Jul 27, 2026 | $138.18 | $147.77 | $137.45 | $144.49 | +5.64% | 16,805,989 |
| Jul 20, 2026 | $141.31 | $143.21 | $132.55 | $136.78 | -2.02% | 13,778,438 |
| Jul 13, 2026 | $136.68 | $144.40 | $133.10 | $139.60 | +3.30% | 21,460,505 |
| Jul 6, 2026 | $129.99 | $136.05 | $124.70 | $135.14 | +3.79% | 22,850,112 |
| Jun 29, 2026 | $139.15 | $139.56 | $126.46 | $130.21 | -7.25% | 19,263,265 |
| Jun 22, 2026 | $131.52 | $142.82 | $129.39 | $140.39 | +7.38% | 26,116,284 |
| Jun 15, 2026 | $136.00 | $137.87 | $127.66 | $130.74 | -3.32% | 21,510,265 |
| Jun 8, 2026 | $122.03 | $136.14 | $120.77 | $135.23 | +10.33% | 20,220,599 |
| Jun 1, 2026 | $126.48 | $126.83 | $121.57 | $122.57 | -3.54% | 20,536,411 |
| May 26, 2026 | $126.52 | $131.20 | $124.05 | $127.07 | +1.17% | 21,667,059 |
| May 18, 2026 | $121.82 | $127.98 | $117.05 | $125.60 | +3.34% | 49,463,560 |
| May 11, 2026 | $125.55 | $125.69 | $117.67 | $121.54 | -2.96% | 24,999,947 |
| May 4, 2026 | $128.44 | $131.98 | $123.63 | $125.25 | -2.82% | 23,170,811 |
| Apr 27, 2026 | $129.51 | $131.31 | $125.33 | $128.89 | -0.29% | 22,478,404 |
| Apr 20, 2026 | $127.85 | $133.10 | $126.87 | $129.26 | +1.11% | 23,430,927 |
| Apr 13, 2026 | $120.43 | $128.05 | $116.83 | $127.84 | +4.88% | 26,359,762 |
| Apr 6, 2026 | $120.50 | $124.46 | $118.61 | $121.89 | +1.20% | 19,286,384 |
| Mar 30, 2026 | $120.12 | $122.15 | $117.94 | $120.45 | +0.51% | 18,686,272 |
| Mar 23, 2026 | $114.63 | $121.46 | $113.01 | $119.84 | +5.81% | 27,297,695 |
| Mar 16, 2026 | $118.00 | $118.46 | $112.69 | $113.26 | -3.48% | 40,740,596 |
| Mar 9, 2026 | $118.66 | $122.47 | $115.19 | $117.34 | -2.86% | 26,325,800 |
| Mar 2, 2026 | $111.84 | $126.00 | $111.25 | $120.79 | +6.15% | 44,600,681 |
| Feb 23, 2026 | $116.08 | $118.70 | $111.11 | $113.79 | -2.49% | 29,771,770 |
| Feb 17, 2026 | $116.90 | $118.98 | $114.19 | $116.69 | +0.80% | 21,784,447 |
| Feb 9, 2026 | $115.27 | $117.17 | $111.86 | $115.76 | +0.18% | 28,260,268 |
| Feb 2, 2026 | $104.93 | $115.82 | $103.68 | $115.55 | +9.56% | 42,637,094 |
| Jan 26, 2026 | $108.03 | $108.49 | $100.88 | $105.47 | -2.43% | 28,129,972 |
| Jan 20, 2026 | $110.02 | $110.66 | $104.80 | $108.10 | -2.86% | 25,602,313 |
| Jan 12, 2026 | $105.58 | $111.86 | $103.16 | $111.28 | +5.46% | 30,602,156 |
| Jan 5, 2026 | $100.40 | $108.64 | $99.90 | $105.52 | +4.98% | 34,866,237 |
| Dec 29, 2025 | $99.46 | $101.00 | $97.06 | $100.51 | +0.96% | 23,878,337 |
| Dec 22, 2025 | $97.95 | $103.03 | $93.77 | $99.55 | +1.57% | 33,904,757 |
| Dec 15, 2025 | $97.56 | $101.99 | $95.15 | $98.01 | +0.95% | 39,917,690 |
| Dec 8, 2025 | $92.61 | $98.20 | $90.90 | $97.09 | +5.32% | 32,863,088 |
| Dec 1, 2025 | $90.40 | $93.11 | $89.36 | $92.19 | +1.73% | 32,401,071 |
| Nov 24, 2025 | $87.63 | $91.70 | $84.52 | $90.62 | +3.42% | 27,733,922 |
| Nov 17, 2025 | $89.52 | $90.26 | $83.44 | $87.62 | -2.54% | 61,210,444 |
| Nov 10, 2025 | $91.82 | $93.43 | $89.41 | $89.90 | -1.47% | 28,975,623 |
| Nov 3, 2025 | $92.61 | $93.26 | $88.48 | $91.24 | -1.60% | 32,547,168 |
| Oct 27, 2025 | $95.25 | $99.49 | $91.51 | $92.72 | -1.63% | 36,801,234 |
| Oct 20, 2025 | $91.08 | $95.61 | $91.00 | $94.26 | +3.76% | 27,921,703 |
| Oct 13, 2025 | $86.92 | $91.65 | $86.35 | $90.84 | +6.21% | 35,288,254 |
| Oct 6, 2025 | $89.34 | $90.99 | $85.36 | $85.53 | -3.93% | 43,286,708 |
| Sep 29, 2025 | $88.36 | $90.37 | $87.26 | $89.03 | +1.34% | 49,635,855 |
| Sep 22, 2025 | $88.02 | $88.59 | $86.30 | $87.85 | -0.32% | 47,360,905 |
| Sep 15, 2025 | $90.10 | $90.81 | $87.81 | $88.13 | -2.03% | 47,547,226 |
| Sep 8, 2025 | $93.21 | $93.44 | $89.96 | $89.96 | -3.45% | 38,243,051 |
| Sep 2, 2025 | $95.13 | $95.36 | $91.69 | $93.17 | -2.93% | 32,268,579 |
| Aug 25, 2025 | $98.50 | $98.84 | $95.67 | $95.98 | -3.28% | 31,051,951 |
| Aug 18, 2025 | $104.00 | $107.27 | $94.15 | $99.24 | -3.67% | 73,962,199 |
| Aug 11, 2025 | $105.40 | $107.82 | $101.95 | $103.02 | -2.26% | 30,270,897 |
| Aug 4, 2025 | $100.01 | $106.93 | $99.60 | $105.40 | +5.64% | 24,398,662 |
| Jul 28, 2025 | $106.22 | $106.80 | $98.44 | $99.77 | -5.92% | 24,609,606 |
| Jul 21, 2025 | $102.11 | $108.90 | $101.68 | $106.05 | +2.50% | 25,750,495 |
| Jul 14, 2025 | $104.00 | $105.50 | $100.36 | $103.46 | -0.75% | 23,431,505 |
| Jul 7, 2025 | $103.00 | $106.37 | $100.58 | $104.24 | +0.17% | 25,072,217 |
| Jun 30, 2025 | $99.60 | $105.97 | $98.14 | $104.06 | +4.87% | 24,764,975 |
| Jun 23, 2025 | $94.62 | $100.26 | $94.17 | $99.23 | +3.86% | 29,387,053 |
| Jun 16, 2025 | $96.19 | $97.53 | $94.40 | $95.54 | +0.18% | 30,651,434 |
| Jun 9, 2025 | $98.31 | $102.37 | $94.78 | $95.37 | -2.00% | 35,338,976 |
| Jun 2, 2025 | $93.41 | $97.36 | $92.06 | $97.32 | +3.52% | 29,140,709 |
| May 26, 2025 | $93.14 | $97.77 | $93.14 | $94.01 | -0.30% | 33,267,127 |
| May 19, 2025 | $96.76 | $99.33 | $90.60 | $94.29 | -4.35% | 64,492,501 |
| May 12, 2025 | $100.93 | $103.00 | $93.71 | $98.58 | +2.26% | 42,451,703 |
| May 5, 2025 | $96.84 | $98.38 | $93.01 | $96.40 | -1.00% | 27,864,373 |
| Apr 28, 2025 | $96.49 | $98.51 | $94.23 | $97.37 | +0.82% | 27,424,811 |
| Apr 21, 2025 | $92.64 | $97.62 | $90.85 | $96.58 | +3.73% | 36,164,214 |
| Apr 14, 2025 | $94.42 | $95.41 | $89.53 | $93.11 | +0.36% | 28,168,243 |
| Apr 7, 2025 | $91.27 | $98.48 | $87.35 | $92.78 | -3.07% | 63,572,820 |
| Mar 31, 2025 | $102.00 | $107.09 | $90.62 | $95.72 | -7.65% | 54,214,374 |
| Mar 24, 2025 | $104.99 | $108.76 | $102.37 | $103.65 | -0.39% | 35,580,543 |
| Mar 17, 2025 | $105.66 | $106.96 | $101.76 | $104.06 | -0.61% | 53,619,771 |
| Mar 10, 2025 | $114.69 | $115.63 | $103.46 | $104.70 | -9.02% | 44,104,255 |
| Mar 3, 2025 | $125.27 | $127.06 | $112.10 | $115.08 | -7.37% | 51,126,181 |
| Feb 24, 2025 | $124.31 | $127.89 | $122.36 | $124.24 | -0.02% | 37,949,520 |
| Feb 18, 2025 | $128.00 | $131.70 | $123.93 | $124.27 | -2.82% | 24,043,876 |
| Feb 10, 2025 | $131.78 | $132.47 | $126.82 | $127.88 | -2.64% | 25,089,915 |
| Feb 3, 2025 | $134.58 | $137.05 | $130.29 | $131.35 | -4.76% | 25,661,228 |
| Jan 27, 2025 | $137.95 | $145.08 | $137.44 | $137.91 | +0.01% | 19,601,547 |
| Jan 21, 2025 | $134.50 | $138.90 | $134.12 | $137.89 | +3.20% | 21,518,412 |
| Jan 13, 2025 | $140.53 | $140.75 | $127.92 | $133.61 | -5.66% | 30,623,116 |
| Jan 6, 2025 | $137.02 | $143.00 | $136.26 | $141.62 | +4.29% | 19,650,152 |
| Dec 30, 2024 | $134.40 | $138.88 | $133.83 | $135.79 | +0.21% | 15,163,069 |
| Dec 23, 2024 | $130.80 | $137.09 | $129.20 | $135.50 | +3.06% | 13,877,212 |
| Dec 16, 2024 | $133.55 | $136.29 | $129.35 | $131.48 | -2.26% | 30,350,448 |
| Dec 9, 2024 | $133.35 | $138.11 | $133.00 | $134.52 | +1.61% | 28,128,105 |
| Dec 2, 2024 | $130.73 | $132.79 | $127.87 | $132.39 | +0.06% | 42,553,562 |
| Nov 25, 2024 | $128.07 | $132.85 | $126.50 | $132.31 | +5.84% | 37,113,444 |
| Nov 18, 2024 | $153.00 | $158.42 | $120.21 | $125.01 | -17.83% | 113,583,157 |
| Nov 11, 2024 | $150.00 | $157.06 | $149.90 | $152.13 | +1.57% | 20,211,993 |
| Nov 4, 2024 | $150.46 | $152.68 | $145.08 | $149.78 | -0.70% | 21,674,575 |
| Oct 28, 2024 | $152.65 | $153.38 | $147.69 | $150.84 | -0.21% | 13,608,412 |
| Oct 21, 2024 | $156.00 | $156.06 | $147.41 | $151.16 | -3.62% | 18,374,768 |
| Oct 14, 2024 | $158.20 | $161.50 | $154.71 | $156.84 | -1.02% | 14,515,561 |
| Oct 7, 2024 | $152.63 | $158.83 | $147.91 | $158.46 | +3.65% | 16,773,000 |
| Sep 30, 2024 | $155.18 | $156.36 | $147.54 | $152.88 | -1.48% | 18,072,830 |
| Sep 23, 2024 | $154.77 | $157.83 | $152.91 | $155.18 | +0.28% | 14,186,755 |
| Sep 16, 2024 | $151.95 | $157.39 | $150.71 | $154.75 | +2.24% | 22,349,633 |
| Sep 9, 2024 | $151.37 | $152.92 | $144.67 | $151.36 | +0.05% | 18,974,834 |
| Sep 3, 2024 | $152.99 | $154.96 | $148.87 | $151.28 | -1.52% | 15,315,967 |
| Aug 26, 2024 | $159.31 | $161.84 | $152.19 | $153.62 | -3.08% | 17,386,638 |
| Aug 19, 2024 | $144.50 | $167.40 | $142.88 | $158.50 | +10.04% | 47,454,833 |
| Aug 12, 2024 | $134.59 | $144.24 | $133.67 | $144.04 | +6.30% | 19,967,814 |
| Aug 5, 2024 | $136.00 | $137.75 | $132.42 | $135.50 | -2.64% | 22,775,314 |
| Jul 29, 2024 | $147.38 | $152.40 | $138.04 | $139.17 | -6.60% | 20,868,950 |
| Jul 22, 2024 | $149.37 | $151.74 | $145.30 | $149.00 | -0.49% | 13,791,501 |
| Jul 15, 2024 | $152.85 | $156.74 | $149.36 | $149.73 | -2.04% | 16,505,670 |
| Jul 8, 2024 | $151.86 | $153.64 | $143.41 | $152.85 | +4.94% | 19,542,948 |
| Jul 1, 2024 | $148.34 | $148.94 | $144.37 | $145.65 | -1.61% | 11,130,914 |
| Jun 24, 2024 | $147.00 | $150.79 | $144.92 | $148.04 | +1.31% | 24,794,015 |
| Jun 17, 2024 | $141.35 | $146.27 | $140.80 | $146.13 | +3.52% | 16,256,463 |
| Jun 10, 2024 | $146.05 | $148.91 | $139.38 | $141.16 | -3.32% | 18,199,862 |
| Jun 3, 2024 | $152.09 | $154.49 | $144.15 | $146.00 | -6.51% | 22,385,948 |
| May 28, 2024 | $145.00 | $156.93 | $144.53 | $156.16 | +7.53% | 19,123,161 |
| May 20, 2024 | $159.90 | $160.80 | $139.98 | $145.23 | -9.30% | 39,655,644 |
| May 13, 2024 | $164.21 | $164.40 | $157.04 | $160.13 | -1.84% | 17,138,898 |
| May 6, 2024 | $158.04 | $165.65 | $156.50 | $163.13 | +3.22% | 14,437,423 |
| Apr 29, 2024 | $164.70 | $165.72 | $155.80 | $158.04 | -4.07% | 18,334,277 |
| Apr 22, 2024 | $168.76 | $169.09 | $163.18 | $164.74 | -2.12% | 11,904,346 |
| Apr 15, 2024 | $169.18 | $169.80 | $162.21 | $168.30 | +1.31% | 18,772,944 |
| Apr 8, 2024 | $170.90 | $173.05 | $165.78 | $166.12 | -3.29% | 11,918,745 |
| Apr 1, 2024 | $178.77 | $181.86 | $170.03 | $171.77 | -3.07% | 15,921,653 |
| Mar 25, 2024 | $170.00 | $177.40 | $169.73 | $177.21 | +5.09% | 16,239,182 |
| Mar 18, 2024 | $163.98 | $170.88 | $163.44 | $168.63 | +2.69% | 13,518,135 |
| Mar 11, 2024 | $170.19 | $170.58 | $162.71 | $164.22 | -3.24% | 19,421,621 |
| Mar 4, 2024 | $153.19 | $175.53 | $150.09 | $169.72 | +9.29% | 48,045,421 |
| Feb 26, 2024 | $150.61 | $155.54 | $149.10 | $155.29 | +2.52% | 17,740,331 |
| Feb 20, 2024 | $150.00 | $152.78 | $147.86 | $151.48 | +1.25% | 11,789,470 |
| Feb 12, 2024 | $147.52 | $150.40 | $143.74 | $149.61 | +2.10% | 16,668,243 |
| Feb 5, 2024 | $144.22 | $149.09 | $141.46 | $146.53 | +0.71% | 17,290,213 |
| Jan 29, 2024 | $142.73 | $147.04 | $136.35 | $145.49 | +2.08% | 20,952,735 |
| Jan 22, 2024 | $138.40 | $143.00 | $137.91 | $142.53 | +3.18% | 14,012,808 |
| Jan 16, 2024 | $142.19 | $142.46 | $135.67 | $138.14 | -1.97% | 14,802,033 |
| Jan 8, 2024 | $140.20 | $144.50 | $139.56 | $140.91 | +0.11% | 15,456,937 |
| Jan 2, 2024 | $142.19 | $144.20 | $137.70 | $140.75 | -1.17% | 14,911,910 |
| Dec 26, 2023 | $140.00 | $143.37 | $139.30 | $142.42 | +1.58% | 9,708,455 |
| Dec 18, 2023 | $139.00 | $140.42 | $136.55 | $140.20 | +1.32% | 16,866,644 |
| Dec 11, 2023 | $136.11 | $142.20 | $134.70 | $138.37 | +2.35% | 20,772,142 |
| Dec 4, 2023 | $134.22 | $136.40 | $132.29 | $135.19 | +0.30% | 21,337,400 |
| Nov 27, 2023 | $131.15 | $134.95 | $130.22 | $134.78 | +2.53% | 20,814,754 |
| Nov 20, 2023 | $129.35 | $132.36 | $128.37 | $131.46 | +1.21% | 15,349,321 |
| Nov 13, 2023 | $108.72 | $131.53 | $107.13 | $129.89 | +19.90% | 61,919,260 |
| Nov 6, 2023 | $113.29 | $113.44 | $105.23 | $108.33 | -4.01% | 22,901,623 |
| Oct 30, 2023 | $107.76 | $114.21 | $106.60 | $112.85 | +5.24% | 20,642,485 |
| Oct 23, 2023 | $108.09 | $111.91 | $106.66 | $107.23 | -1.47% | 16,371,699 |
| Oct 16, 2023 | $112.56 | $113.18 | $107.70 | $108.83 | -2.81% | 18,666,619 |
| Oct 9, 2023 | $105.24 | $113.00 | $103.74 | $111.98 | +6.64% | 26,740,715 |
| Oct 2, 2023 | $110.35 | $110.39 | $102.93 | $105.01 | -5.03% | 29,320,825 |
| Sep 25, 2023 | $112.11 | $112.75 | $108.15 | $110.57 | -1.80% | 25,288,281 |
| Sep 18, 2023 | $122.92 | $122.92 | $112.54 | $112.60 | -8.49% | 23,468,813 |
| Sep 11, 2023 | $124.35 | $125.10 | $122.25 | $123.05 | -0.52% | 16,765,943 |
| Sep 5, 2023 | $125.42 | $127.47 | $122.53 | $123.69 | -1.46% | 13,180,323 |
| Aug 28, 2023 | $121.93 | $127.70 | $121.44 | $125.52 | +3.06% | 20,892,367 |
| Aug 21, 2023 | $130.49 | $131.75 | $120.75 | $121.79 | -7.18% | 31,106,896 |
| Aug 14, 2023 | $130.73 | $135.25 | $124.96 | $131.21 | +0.12% | 52,011,382 |
| Aug 7, 2023 | $133.02 | $133.70 | $129.35 | $131.05 | -1.12% | 18,336,631 |
| Jul 31, 2023 | $135.26 | $136.89 | $131.82 | $132.53 | -1.83% | 20,898,781 |
| Jul 24, 2023 | $134.32 | $138.28 | $132.46 | $135.00 | +0.69% | 20,150,777 |
| Jul 17, 2023 | $130.80 | $136.36 | $128.55 | $134.08 | +2.41% | 19,958,376 |
| Jul 10, 2023 | $130.28 | $135.41 | $130.28 | $130.92 | +0.67% | 18,886,164 |
| Jul 3, 2023 | $131.59 | $135.32 | $129.86 | $130.05 | -1.40% | 18,462,822 |
| Jun 26, 2023 | $132.35 | $135.46 | $131.13 | $131.90 | +0.05% | 28,851,999 |
| Jun 20, 2023 | $133.12 | $133.98 | $130.32 | $131.83 | -1.48% | 20,801,380 |
| Jun 12, 2023 | $127.30 | $138.08 | $125.08 | $133.81 | +5.37% | 50,116,686 |
| Jun 5, 2023 | $131.67 | $132.96 | $126.95 | $126.99 | -4.68% | 34,846,137 |
| May 30, 2023 | $138.22 | $138.89 | $126.75 | $133.22 | -4.11% | 52,438,693 |
| May 22, 2023 | $151.00 | $152.74 | $137.21 | $138.93 | -8.77% | 30,339,398 |
| May 15, 2023 | $157.97 | $162.84 | $150.93 | $152.28 | -3.61% | 30,586,392 |
| May 8, 2023 | $156.48 | $159.31 | $155.02 | $157.99 | +1.08% | 12,380,285 |
| May 1, 2023 | $157.68 | $158.75 | $150.87 | $156.30 | -0.92% | 11,468,402 |
| Apr 24, 2023 | $162.31 | $164.20 | $154.79 | $157.75 | -2.73% | 14,584,541 |
| Apr 17, 2023 | $161.51 | $164.53 | $159.78 | $162.18 | +0.73% | 12,499,368 |
| Apr 10, 2023 | $165.08 | $171.24 | $159.89 | $161.00 | -2.77% | 13,615,318 |
| Apr 3, 2023 | $166.40 | $167.96 | $160.68 | $165.58 | -0.03% | 10,409,869 |
| Mar 27, 2023 | $157.34 | $165.83 | $155.92 | $165.63 | +6.02% | 15,540,621 |
| Mar 20, 2023 | $159.37 | $164.77 | $152.68 | $156.22 | -1.97% | 13,778,535 |
| Mar 13, 2023 | $156.32 | $163.46 | $156.10 | $159.36 | +0.75% | 23,236,496 |
| Mar 6, 2023 | $166.59 | $166.76 | $157.51 | $158.18 | -4.71% | 11,011,134 |
| Feb 27, 2023 | $168.67 | $172.67 | $160.80 | $166.00 | -0.57% | 26,900,410 |
| Feb 21, 2023 | $169.52 | $170.99 | $161.87 | $166.96 | -3.61% | 12,682,029 |
| Feb 13, 2023 | $170.99 | $177.29 | $168.84 | $173.22 | +1.88% | 12,802,675 |
| Feb 6, 2023 | $174.69 | $175.44 | $168.79 | $170.02 | -3.81% | 10,434,442 |
| Jan 30, 2023 | $167.00 | $181.70 | $165.74 | $176.76 | +4.90% | 18,137,063 |
| Jan 23, 2023 | $162.21 | $170.32 | $144.30 | $168.51 | +3.88% | 12,451,251 |
| Jan 17, 2023 | $164.49 | $165.69 | $157.53 | $162.21 | -1.45% | 12,329,607 |
| Jan 9, 2023 | $159.88 | $164.93 | $154.84 | $164.60 | +2.78% | 17,939,297 |
| Jan 3, 2023 | $149.98 | $161.06 | $147.68 | $160.15 | +7.45% | 16,338,748 |
| Dec 27, 2022 | $143.00 | $149.66 | $142.40 | $149.04 | +4.11% | 10,955,827 |
| Dec 19, 2022 | $146.60 | $147.00 | $139.68 | $143.15 | -2.25% | 17,185,601 |
| Dec 12, 2022 | $150.50 | $154.65 | $145.32 | $146.45 | -3.83% | 26,145,865 |
| Dec 5, 2022 | $162.89 | $162.89 | $152.12 | $152.28 | -7.24% | 20,653,246 |
| Nov 28, 2022 | $162.81 | $167.43 | $161.51 | $164.16 | +0.48% | 29,667,306 |
| Nov 21, 2022 | $161.08 | $164.14 | $155.75 | $163.38 | +0.31% | 19,045,252 |
| Nov 14, 2022 | $172.64 | $180.46 | $148.75 | $162.88 | -6.02% | 69,672,649 |
| Nov 7, 2022 | $161.24 | $174.83 | $152.50 | $173.32 | +8.58% | 20,518,384 |
| Oct 31, 2022 | $166.00 | $167.36 | $156.26 | $159.63 | -4.71% | 15,919,902 |
| Oct 24, 2022 | $160.30 | $170.75 | $159.63 | $167.52 | +5.23% | 16,632,188 |
| Oct 17, 2022 | $147.74 | $161.13 | $146.68 | $159.19 | +9.27% | 17,940,473 |
| Oct 10, 2022 | $152.98 | $157.72 | $145.19 | $145.69 | -4.37% | 14,890,221 |
| Oct 3, 2022 | $149.67 | $159.00 | $148.39 | $152.34 | +2.66% | 13,743,130 |
| Sep 26, 2022 | $151.56 | $156.95 | $145.50 | $148.39 | -2.77% | 18,661,925 |
| Sep 19, 2022 | $163.00 | $165.09 | $149.71 | $152.61 | -7.00% | 16,217,573 |
| Sep 12, 2022 | $175.11 | $176.13 | $161.71 | $164.09 | -5.51% | 17,981,734 |
| Sep 6, 2022 | $164.51 | $174.57 | $159.33 | $173.65 | +5.50% | 15,934,115 |
| Aug 29, 2022 | $159.25 | $166.34 | $157.18 | $164.60 | +2.48% | 18,266,639 |
| Aug 22, 2022 | $165.07 | $168.12 | $159.72 | $160.62 | -3.84% | 18,511,332 |
| Aug 15, 2022 | $171.83 | $183.89 | $166.79 | $167.04 | -3.15% | 35,512,228 |
| Aug 8, 2022 | $166.66 | $173.00 | $163.91 | $172.48 | +3.82% | 16,592,975 |
| Aug 1, 2022 | $168.64 | $169.65 | $163.29 | $166.13 | +1.68% | 17,064,138 |
| Jul 25, 2022 | $158.40 | $164.04 | $149.50 | $163.38 | +3.58% | 19,194,262 |
| Jul 18, 2022 | $148.55 | $160.79 | $147.78 | $157.74 | +7.55% | 16,651,890 |
| Jul 11, 2022 | $147.99 | $149.66 | $142.23 | $146.67 | -0.89% | 14,760,338 |
| Jul 5, 2022 | $141.41 | $150.13 | $139.30 | $147.99 | +3.94% | 13,049,587 |
| Jun 27, 2022 | $151.16 | $151.93 | $137.16 | $142.38 | -5.35% | 20,888,865 |
| Jun 21, 2022 | $141.55 | $151.00 | $140.24 | $150.42 | +7.98% | 23,402,122 |
| Jun 13, 2022 | $146.53 | $149.27 | $138.58 | $139.30 | -6.93% | 33,998,393 |
| Jun 6, 2022 | $161.40 | $162.05 | $147.15 | $149.67 | -7.06% | 54,496,747 |
| May 31, 2022 | $166.51 | $166.79 | $156.08 | $161.04 | -3.65% | 21,976,711 |
| May 23, 2022 | $154.99 | $167.20 | $145.51 | $167.14 | +7.58% | 40,429,706 |
| May 16, 2022 | $220.11 | $221.65 | $150.89 | $155.36 | -29.30% | 96,543,171 |
| May 9, 2022 | $223.20 | $228.75 | $212.38 | $219.73 | -2.43% | 18,307,982 |
| May 2, 2022 | $230.15 | $238.59 | $222.65 | $225.21 | -1.50% | 16,483,408 |
| Apr 25, 2022 | $239.99 | $242.92 | $228.21 | $228.65 | -5.39% | 14,714,670 |
| Apr 18, 2022 | $235.54 | $254.87 | $235.08 | $241.68 | +1.89% | 19,192,073 |
| Apr 11, 2022 | $233.26 | $238.19 | $228.91 | $237.20 | +1.65% | 12,900,015 |
| Apr 4, 2022 | $210.19 | $236.07 | $206.19 | $233.34 | +10.83% | 23,953,500 |
| Mar 28, 2022 | $218.06 | $224.57 | $209.61 | $210.54 | -3.69% | 15,581,879 |
| Mar 21, 2022 | $226.03 | $228.46 | $215.94 | $218.61 | -3.29% | 13,187,593 |
| Mar 14, 2022 | $208.21 | $226.14 | $204.95 | $226.05 | +9.22% | 19,265,279 |
| Mar 7, 2022 | $224.10 | $224.61 | $206.70 | $206.97 | -7.64% | 20,587,668 |
| Feb 28, 2022 | $197.36 | $229.19 | $195.84 | $224.10 | +12.49% | 36,927,778 |
| Feb 22, 2022 | $202.63 | $203.18 | $184.00 | $199.22 | -2.53% | 18,108,872 |
| Feb 14, 2022 | $211.19 | $211.50 | $203.48 | $204.39 | -3.39% | 19,335,998 |
| Feb 7, 2022 | $214.73 | $217.50 | $210.30 | $211.56 | -1.16% | 15,782,787 |
| Jan 31, 2022 | $216.91 | $222.52 | $210.54 | $214.04 | -1.67% | 22,969,457 |
| Jan 24, 2022 | $215.39 | $221.03 | $210.38 | $217.67 | +0.19% | 21,668,682 |
| Jan 18, 2022 | $218.78 | $229.31 | $214.22 | $217.25 | -1.87% | 20,911,172 |
| Jan 10, 2022 | $228.53 | $230.14 | $218.39 | $221.40 | -4.06% | 20,881,948 |
| Jan 3, 2022 | $231.07 | $236.33 | $222.74 | $230.78 | -0.29% | 17,477,795 |
| Dec 27, 2021 | $222.10 | $233.87 | $220.86 | $231.44 | +4.72% | 17,098,926 |
| Dec 20, 2021 | $221.03 | $222.14 | $214.60 | $221.01 | -1.03% | 16,736,833 |
| Dec 13, 2021 | $237.92 | $238.52 | $221.47 | $223.31 | -6.24% | 23,722,138 |
| Dec 6, 2021 | $248.46 | $248.85 | $235.83 | $238.18 | -3.79% | 17,517,318 |
| Nov 29, 2021 | $248.54 | $251.58 | $240.23 | $247.57 | +0.41% | 23,310,360 |
| Nov 22, 2021 | $251.43 | $251.68 | $241.21 | $246.57 | -1.65% | 15,859,689 |
| Nov 15, 2021 | $262.79 | $268.98 | $249.65 | $250.70 | -3.58% | 30,818,430 |
| Nov 8, 2021 | $253.25 | $261.87 | $252.03 | $260.02 | +2.26% | 11,660,445 |
| Nov 1, 2021 | $261.55 | $262.51 | $252.81 | $254.27 | -2.06% | 13,435,189 |
| Oct 25, 2021 | $256.82 | $261.51 | $255.72 | $259.62 | +1.44% | 11,351,040 |
| Oct 18, 2021 | $244.95 | $257.41 | $244.54 | $255.93 | +4.16% | 13,743,929 |
| Oct 11, 2021 | $228.57 | $247.35 | $228.34 | $245.71 | +7.34% | 16,065,615 |
| Oct 4, 2021 | $227.93 | $231.72 | $222.88 | $228.90 | +0.21% | 13,369,964 |
| Sep 27, 2021 | $240.25 | $242.34 | $223.85 | $228.42 | -5.39% | 17,322,638 |
| Sep 20, 2021 | $243.48 | $246.17 | $239.56 | $241.44 | -2.12% | 11,515,690 |
| Sep 13, 2021 | $245.50 | $248.53 | $241.60 | $246.67 | +0.87% | 12,638,871 |
| Sep 7, 2021 | $243.92 | $247.70 | $241.59 | $244.54 | +0.09% | 9,990,774 |
| Aug 30, 2021 | $249.21 | $251.38 | $243.00 | $244.31 | -1.95% | 14,799,095 |
| Aug 23, 2021 | $254.26 | $255.22 | $247.30 | $249.18 | -1.67% | 13,438,970 |
| Aug 16, 2021 | $260.09 | $263.49 | $244.40 | $253.40 | -3.11% | 28,143,857 |
| Aug 9, 2021 | $260.10 | $267.06 | $260.08 | $261.54 | +0.56% | 14,155,234 |
| Aug 2, 2021 | $262.08 | $263.30 | $254.80 | $260.09 | -0.37% | 12,761,820 |
| Jul 26, 2021 | $260.88 | $263.46 | $255.69 | $261.05 | +0.01% | 14,046,092 |
| Jul 19, 2021 | $249.78 | $261.11 | $248.54 | $261.03 | +3.93% | 12,744,464 |
| Jul 12, 2021 | $249.50 | $254.53 | $249.12 | $251.15 | +1.03% | 14,090,589 |
| Jul 6, 2021 | $246.50 | $250.75 | $242.95 | $248.58 | +0.81% | 9,336,439 |
| Jun 28, 2021 | $240.90 | $246.98 | $239.78 | $246.58 | +2.51% | 11,230,532 |
| Jun 21, 2021 | $231.41 | $241.74 | $231.25 | $240.55 | +4.35% | 16,327,101 |
| Jun 14, 2021 | $233.16 | $233.50 | $228.01 | $230.53 | -1.03% | 15,498,099 |
| Jun 7, 2021 | $231.50 | $236.80 | $230.39 | $232.94 | +0.69% | 14,126,230 |
| Jun 1, 2021 | $227.56 | $231.61 | $226.05 | $231.34 | +1.95% | 12,998,533 |
| May 24, 2021 | $226.34 | $228.84 | $223.26 | $226.92 | +0.81% | 20,366,457 |
| May 17, 2021 | $212.84 | $227.08 | $206.21 | $225.09 | +6.60% | 32,925,588 |
| May 10, 2021 | $215.51 | $217.39 | $202.76 | $211.16 | -1.65% | 16,031,658 |
| May 3, 2021 | $209.18 | $215.39 | $208.82 | $214.71 | +3.59% | 10,617,021 |
| Apr 26, 2021 | $205.86 | $208.41 | $202.85 | $207.26 | +0.61% | 10,221,593 |
| Apr 19, 2021 | $209.49 | $210.86 | $203.64 | $206.01 | -1.22% | 12,795,830 |
| Apr 12, 2021 | $205.28 | $209.49 | $203.03 | $208.55 | +1.55% | 15,468,907 |
| Apr 5, 2021 | $202.00 | $207.38 | $202.00 | $205.36 | +2.31% | 13,361,577 |
| Mar 29, 2021 | $200.09 | $201.96 | $196.36 | $200.72 | -0.11% | 12,329,454 |
| Mar 22, 2021 | $187.10 | $201.23 | $186.74 | $200.95 | +7.14% | 18,853,327 |
| Mar 15, 2021 | $180.44 | $188.30 | $176.68 | $187.55 | +4.19% | 20,425,190 |
| Mar 8, 2021 | $175.27 | $181.63 | $173.60 | $180.01 | +4.29% | 17,112,877 |
| Mar 1, 2021 | $185.95 | $193.58 | $166.83 | $172.61 | -5.90% | 47,179,185 |
| Feb 22, 2021 | $188.12 | $190.41 | $182.18 | $183.44 | -2.85% | 17,415,108 |
| Feb 16, 2021 | $191.14 | $194.22 | $188.00 | $188.82 | -1.36% | 12,325,346 |
| Feb 8, 2021 | $192.34 | $196.25 | $190.12 | $191.43 | +1.36% | 12,342,851 |
| Feb 1, 2021 | $182.18 | $190.33 | $179.68 | $188.86 | +4.24% | 12,221,549 |
| Jan 25, 2021 | $191.56 | $193.11 | $176.82 | $181.17 | -5.60% | 21,450,860 |
| Jan 19, 2021 | $194.42 | $194.75 | $184.54 | $191.91 | -1.48% | 16,634,887 |
| Jan 11, 2021 | $193.04 | $199.96 | $192.19 | $194.80 | +0.62% | 22,797,881 |
| Jan 4, 2021 | $176.51 | $193.88 | $174.12 | $193.60 | +9.67% | 21,464,648 |
| Dec 28, 2020 | $177.11 | $177.77 | $172.82 | $176.53 | +0.76% | 9,308,245 |
| Dec 21, 2020 | $169.63 | $176.51 | $168.94 | $175.19 | +2.80% | 13,875,589 |
| Dec 14, 2020 | $172.96 | $172.99 | $168.97 | $170.42 | -0.75% | 19,911,264 |
| Dec 7, 2020 | $174.27 | $174.95 | $171.07 | $171.71 | -1.90% | 14,287,110 |
| Nov 30, 2020 | $178.25 | $181.17 | $173.23 | $175.03 | -2.64% | 23,306,043 |
| Nov 23, 2020 | $174.25 | $181.11 | $173.59 | $179.77 | +4.33% | 16,602,942 |
| Nov 16, 2020 | $165.00 | $174.41 | $160.51 | $172.31 | +5.79% | 37,920,411 |
| Nov 9, 2020 | $163.15 | $163.45 | $154.75 | $162.88 | +0.85% | 17,486,002 |
| Nov 2, 2020 | $154.00 | $161.90 | $152.80 | $161.50 | +6.10% | 14,989,485 |
| Oct 26, 2020 | $158.84 | $159.39 | $150.80 | $152.22 | -5.00% | 13,225,572 |
| Oct 19, 2020 | $166.21 | $167.42 | $158.81 | $160.23 | -2.84% | 13,521,770 |
| Oct 12, 2020 | $164.30 | $167.25 | $161.12 | $164.92 | +0.74% | 13,646,035 |
| Oct 5, 2020 | $159.99 | $164.81 | $157.61 | $163.71 | +2.90% | 12,900,107 |
| Sep 28, 2020 | $154.95 | $160.89 | $154.65 | $159.10 | +3.08% | 15,063,285 |
| Sep 21, 2020 | $148.69 | $155.20 | $146.45 | $154.35 | +3.72% | 16,462,425 |
| Sep 14, 2020 | $148.55 | $150.39 | $146.55 | $148.82 | +0.79% | 12,992,920 |
| Sep 8, 2020 | $146.68 | $148.60 | $143.38 | $147.65 | +0.29% | 11,967,176 |
| Aug 31, 2020 | $151.14 | $151.91 | $143.69 | $147.23 | -2.40% | 19,635,187 |
| Aug 24, 2020 | $154.50 | $154.62 | $149.60 | $150.85 | -1.81% | 17,009,969 |
| Aug 17, 2020 | $137.98 | $156.10 | $134.67 | $153.63 | +12.52% | 69,708,348 |
| Aug 10, 2020 | $132.07 | $137.00 | $131.25 | $136.53 | +3.63% | 17,287,771 |
| Aug 3, 2020 | $126.50 | $131.93 | $126.25 | $131.75 | +4.66% | 15,219,110 |
| Jul 27, 2020 | $124.25 | $125.93 | $121.82 | $125.88 | +1.75% | 13,731,121 |
| Jul 20, 2020 | $121.54 | $125.53 | $119.04 | $123.71 | +1.68% | 17,998,520 |
| Jul 13, 2020 | $119.38 | $123.21 | $117.42 | $121.67 | +2.36% | 15,408,485 |
| Jul 6, 2020 | $120.01 | $120.25 | $116.73 | $118.86 | -0.22% | 15,414,728 |
| Jun 29, 2020 | $117.49 | $120.59 | $116.77 | $119.12 | +1.79% | 11,945,501 |
| Jun 22, 2020 | $120.50 | $124.43 | $116.75 | $117.02 | -2.94% | 22,590,155 |
| Jun 15, 2020 | $115.46 | $122.93 | $115.23 | $120.56 | +3.13% | 29,412,819 |
| Jun 8, 2020 | $120.81 | $122.73 | $114.81 | $116.90 | -3.81% | 20,114,212 |
| Jun 1, 2020 | $120.45 | $122.74 | $118.19 | $121.53 | -0.65% | 25,525,325 |
| May 26, 2020 | $118.80 | $122.78 | $114.23 | $122.33 | +4.12% | 30,379,774 |
| May 18, 2020 | $123.26 | $125.97 | $117.18 | $117.49 | -2.85% | 39,682,262 |
| May 11, 2020 | $116.82 | $122.95 | $115.93 | $120.94 | +4.41% | 29,560,956 |
| May 4, 2020 | $107.83 | $116.83 | $107.63 | $115.83 | +7.02% | 21,650,879 |
| Apr 27, 2020 | $108.68 | $114.04 | $106.10 | $108.23 | +0.38% | 23,535,405 |
| Apr 20, 2020 | $112.50 | $112.50 | $100.50 | $107.82 | -4.94% | 35,405,941 |
| Apr 13, 2020 | $104.20 | $114.07 | $102.91 | $113.42 | +8.85% | 26,061,030 |
| Apr 6, 2020 | $93.22 | $105.69 | $92.13 | $104.20 | +12.56% | 28,320,583 |
| Mar 30, 2020 | $96.18 | $97.77 | $90.17 | $92.57 | -2.29% | 32,203,942 |
| Mar 23, 2020 | $96.55 | $101.65 | $90.52 | $94.74 | -2.73% | 38,087,968 |
| Mar 16, 2020 | $92.59 | $108.35 | $91.16 | $97.40 | -3.58% | 41,867,249 |
| Mar 9, 2020 | $99.76 | $109.59 | $92.41 | $101.02 | -4.65% | 40,387,237 |
| Mar 2, 2020 | $103.38 | $112.20 | $102.75 | $105.95 | +2.86% | 38,119,004 |
| Feb 24, 2020 | $114.48 | $115.99 | $100.74 | $103.00 | -11.97% | 30,657,875 |
| Feb 18, 2020 | $116.95 | $118.88 | $116.35 | $117.01 | +0.33% | 12,507,112 |
| Feb 10, 2020 | $115.60 | $118.75 | $115.12 | $116.63 | +0.88% | 16,635,784 |
| Feb 3, 2020 | $111.14 | $116.38 | $111.00 | $115.61 | +4.40% | 19,445,472 |
| Jan 27, 2020 | $112.95 | $116.46 | $110.37 | $110.74 | -3.13% | 27,325,949 |
| Jan 21, 2020 | $116.66 | $116.66 | $113.10 | $114.32 | -2.22% | 22,239,423 |
| Jan 13, 2020 | $124.59 | $125.66 | $115.56 | $116.92 | -6.26% | 50,336,351 |
| Jan 6, 2020 | $123.97 | $125.70 | $122.66 | $124.73 | -0.02% | 23,677,599 |
| Dec 30, 2019 | $129.00 | $129.95 | $123.93 | $124.76 | -3.44% | 16,779,690 |
| Dec 23, 2019 | $129.47 | $129.54 | $127.93 | $129.21 | +0.05% | 10,129,866 |
| Dec 16, 2019 | $127.79 | $130.24 | $125.96 | $129.15 | +1.52% | 23,565,956 |
| Dec 9, 2019 | $124.98 | $127.86 | $124.73 | $127.22 | +1.75% | 16,595,574 |
| Dec 2, 2019 | $125.70 | $126.40 | $122.33 | $125.03 | +0.02% | 19,327,254 |
| Nov 25, 2019 | $127.26 | $127.84 | $124.95 | $125.01 | -1.58% | 22,047,235 |
| Nov 18, 2019 | $113.83 | $127.97 | $109.35 | $127.02 | +12.20% | 65,042,690 |
| Nov 11, 2019 | $110.63 | $113.68 | $107.02 | $113.21 | +2.78% | 23,739,828 |
| Nov 4, 2019 | $108.50 | $111.86 | $108.21 | $110.15 | +2.16% | 16,022,098 |
| Oct 28, 2019 | $109.17 | $110.48 | $105.91 | $107.82 | -1.10% | 20,591,982 |
| Oct 21, 2019 | $113.32 | $114.83 | $108.53 | $109.02 | -3.36% | 21,530,702 |
| Oct 14, 2019 | $111.85 | $113.74 | $110.95 | $112.81 | +0.88% | 15,485,298 |
| Oct 7, 2019 | $108.66 | $112.94 | $107.04 | $111.83 | +2.50% | 22,853,411 |
| Sep 30, 2019 | $106.67 | $109.27 | $104.01 | $109.10 | +2.81% | 21,472,127 |
| Sep 23, 2019 | $107.42 | $110.41 | $104.68 | $106.12 | -0.52% | 23,548,496 |
| Sep 16, 2019 | $107.25 | $108.74 | $106.01 | $106.67 | -1.22% | 19,165,095 |
| Sep 9, 2019 | $109.60 | $110.27 | $106.84 | $107.99 | -1.69% | 18,353,795 |
| Sep 3, 2019 | $106.77 | $110.94 | $106.01 | $109.85 | +2.63% | 17,375,645 |
| Aug 26, 2019 | $104.91 | $109.33 | $103.77 | $107.04 | +3.43% | 28,055,162 |
| Aug 19, 2019 | $86.50 | $106.52 | $85.53 | $103.49 | +22.90% | 83,770,707 |
| Aug 12, 2019 | $81.32 | $86.64 | $81.05 | $84.21 | +2.18% | 30,889,908 |
| Aug 5, 2019 | $81.30 | $84.62 | $80.03 | $82.41 | +1.09% | 26,994,469 |
| Jul 29, 2019 | $87.16 | $87.51 | $81.03 | $81.52 | -6.36% | 22,767,757 |
| Jul 22, 2019 | $88.25 | $89.51 | $86.37 | $87.06 | -1.08% | 19,278,538 |
| Jul 15, 2019 | $87.55 | $89.14 | $86.45 | $88.01 | +0.55% | 19,390,449 |
| Jul 8, 2019 | $88.55 | $89.41 | $85.68 | $87.53 | -1.25% | 24,399,333 |
| Jul 1, 2019 | $87.55 | $88.84 | $86.01 | $88.64 | +2.34% | 10,671,146 |
| Jun 24, 2019 | $87.46 | $87.99 | $85.29 | $86.61 | -1.13% | 19,324,236 |
| Jun 17, 2019 | $87.46 | $88.60 | $85.48 | $87.60 | -0.22% | 24,334,361 |
| Jun 10, 2019 | $87.34 | $89.15 | $87.15 | $87.79 | +1.08% | 18,456,814 |
| Jun 3, 2019 | $80.60 | $87.43 | $80.56 | $86.85 | +7.96% | 31,541,534 |
| May 28, 2019 | $81.78 | $82.25 | $79.13 | $80.45 | -1.37% | 20,429,326 |
| May 20, 2019 | $71.42 | $81.66 | $70.71 | $81.57 | +15.07% | 53,705,322 |
| May 13, 2019 | $73.29 | $73.53 | $70.03 | $70.89 | -5.02% | 28,064,785 |
| May 6, 2019 | $75.00 | $76.15 | $73.33 | $74.64 | -1.71% | 22,193,246 |
| Apr 29, 2019 | $78.42 | $78.48 | $75.32 | $75.94 | -1.53% | 30,124,071 |
| Apr 22, 2019 | $83.16 | $83.65 | $74.73 | $77.12 | -7.37% | 28,357,825 |
| Apr 15, 2019 | $80.84 | $83.48 | $80.69 | $83.26 | +3.13% | 12,176,580 |
| Apr 8, 2019 | $80.91 | $82.23 | $80.14 | $80.73 | -0.26% | 17,875,123 |
| Apr 1, 2019 | $80.61 | $81.58 | $79.16 | $80.94 | +0.85% | 19,467,364 |
| Mar 25, 2019 | $78.31 | $81.56 | $78.05 | $80.26 | +2.48% | 19,294,645 |
| Mar 18, 2019 | $76.92 | $79.93 | $76.92 | $78.32 | +2.17% | 20,921,370 |
| Mar 11, 2019 | $75.82 | $77.37 | $75.44 | $76.66 | +1.12% | 19,831,595 |
| Mar 4, 2019 | $73.45 | $77.44 | $72.45 | $75.81 | +3.93% | 42,359,999 |
| Feb 25, 2019 | $72.83 | $74.46 | $71.71 | $72.94 | +0.96% | 30,496,479 |
| Feb 19, 2019 | $72.93 | $73.71 | $71.68 | $72.25 | -0.81% | 18,979,040 |
| Feb 11, 2019 | $70.78 | $73.38 | $69.07 | $72.84 | +2.77% | 26,791,808 |
| Feb 4, 2019 | $71.21 | $73.05 | $70.74 | $70.88 | -0.41% | 18,394,574 |
| Jan 28, 2019 | $72.02 | $73.10 | $70.46 | $71.17 | -1.69% | 23,215,213 |
| Jan 22, 2019 | $70.38 | $72.44 | $69.33 | $72.39 | +2.42% | 19,781,468 |
| Jan 14, 2019 | $69.15 | $70.88 | $67.17 | $70.68 | +1.54% | 21,594,629 |
| Jan 7, 2019 | $66.81 | $70.98 | $66.53 | $69.61 | +4.79% | 39,116,620 |
| Dec 31, 2018 | $65.33 | $66.88 | $64.76 | $66.43 | +2.26% | 17,963,814 |
| Dec 24, 2018 | $60.71 | $65.88 | $60.15 | $64.96 | +6.27% | 19,597,638 |
| Dec 17, 2018 | $66.70 | $66.71 | $60.74 | $61.13 | -8.99% | 39,205,670 |
| Dec 10, 2018 | $67.76 | $68.81 | $65.96 | $67.17 | -0.94% | 29,266,666 |
| Dec 3, 2018 | $72.43 | $72.64 | $67.33 | $67.81 | -4.44% | 28,516,151 |
| Nov 26, 2018 | $68.07 | $71.89 | $68.07 | $70.96 | +5.36% | 44,858,028 |
| Nov 19, 2018 | $79.93 | $80.40 | $66.12 | $67.35 | -15.47% | 47,362,347 |
| Nov 12, 2018 | $87.17 | $87.29 | $78.21 | $79.68 | -8.35% | 29,707,445 |
| Nov 5, 2018 | $84.56 | $87.93 | $84.11 | $86.94 | +3.00% | 22,085,444 |
| Oct 29, 2018 | $82.78 | $86.47 | $82.51 | $84.41 | +3.01% | 25,364,145 |
| Oct 22, 2018 | $82.50 | $84.58 | $81.07 | $81.94 | -0.10% | 24,320,627 |
| Oct 15, 2018 | $84.56 | $86.07 | $81.92 | $82.02 | -3.06% | 19,679,081 |
| Oct 8, 2018 | $84.39 | $86.81 | $82.70 | $84.61 | +0.11% | 21,990,331 |
| Oct 1, 2018 | $88.33 | $89.39 | $83.81 | $84.52 | -4.18% | 22,048,691 |
| Sep 24, 2018 | $87.21 | $88.53 | $86.86 | $88.21 | +1.03% | 17,217,610 |
| Sep 17, 2018 | $88.18 | $88.66 | $86.38 | $87.31 | -0.72% | 20,590,628 |
| Sep 10, 2018 | $89.40 | $90.39 | $87.54 | $87.94 | -0.90% | 16,835,134 |
| Sep 4, 2018 | $87.41 | $90.20 | $87.41 | $88.74 | +1.42% | 19,623,414 |
| Aug 27, 2018 | $87.38 | $87.75 | $86.21 | $87.50 | +0.22% | 17,582,450 |
| Aug 20, 2018 | $83.20 | $88.89 | $82.44 | $87.31 | +5.14% | 44,634,300 |
| Aug 13, 2018 | $82.99 | $84.14 | $79.37 | $83.04 | +0.40% | 28,800,604 |
| Aug 6, 2018 | $81.19 | $83.17 | $81.08 | $82.71 | +1.55% | 13,406,870 |
| Jul 30, 2018 | $80.19 | $81.95 | $78.34 | $81.45 | +1.65% | 19,256,255 |
| Jul 23, 2018 | $77.95 | $81.29 | $77.88 | $80.13 | +3.05% | 20,345,296 |
| Jul 16, 2018 | $77.50 | $78.84 | $76.19 | $77.76 | +0.05% | 18,812,766 |
| Jul 9, 2018 | $77.15 | $78.48 | $75.98 | $77.72 | +1.21% | 16,657,727 |
| Jul 2, 2018 | $75.75 | $77.50 | $74.78 | $76.79 | +0.88% | 10,608,183 |
| Jun 25, 2018 | $76.12 | $78.50 | $75.00 | $76.12 | +0.11% | 22,189,477 |
| Jun 18, 2018 | $76.33 | $77.92 | $74.50 | $76.04 | -1.57% | 20,032,009 |
| Jun 11, 2018 | $78.27 | $79.59 | $76.34 | $77.25 | -0.99% | 23,045,358 |
| Jun 4, 2018 | $73.25 | $79.36 | $73.24 | $78.02 | +7.17% | 31,167,621 |
| May 29, 2018 | $71.00 | $74.05 | $70.70 | $72.80 | +2.23% | 24,788,152 |
| May 21, 2018 | $76.63 | $77.63 | $70.08 | $71.21 | -6.23% | 44,147,708 |
| May 14, 2018 | $70.64 | $76.55 | $70.59 | $75.94 | +8.10% | 30,693,558 |
| May 7, 2018 | $70.92 | $70.94 | $68.33 | $70.25 | -1.13% | 20,479,516 |
| Apr 30, 2018 | $72.80 | $73.69 | $69.44 | $71.05 | -2.47% | 20,851,671 |
| Apr 23, 2018 | $70.75 | $73.08 | $69.76 | $72.85 | +3.60% | 16,694,473 |
| Apr 16, 2018 | $71.94 | $73.46 | $70.12 | $70.32 | -1.68% | 21,039,499 |
| Apr 9, 2018 | $72.45 | $73.59 | $71.14 | $71.52 | -1.07% | 17,860,046 |
| Apr 2, 2018 | $69.03 | $73.42 | $67.44 | $72.29 | +4.12% | 25,450,721 |
| Mar 26, 2018 | $68.67 | $71.77 | $68.23 | $69.43 | +2.28% | 27,434,846 |
| Mar 19, 2018 | $70.92 | $71.77 | $67.77 | $67.88 | -4.38% | 23,893,707 |
| Mar 12, 2018 | $70.05 | $72.10 | $69.81 | $70.99 | +0.71% | 26,650,124 |
| Mar 5, 2018 | $74.77 | $75.75 | $69.15 | $70.49 | -6.20% | 50,797,759 |
| Feb 26, 2018 | $76.25 | $78.43 | $73.00 | $75.15 | -0.34% | 29,570,733 |
| Feb 20, 2018 | $72.84 | $76.30 | $71.68 | $75.41 | -0.38% | 28,146,988 |
| Feb 12, 2018 | $73.13 | $76.81 | $71.53 | $75.70 | +4.49% | 24,097,730 |
| Feb 5, 2018 | $72.45 | $74.17 | $68.39 | $72.45 | -0.69% | 34,463,115 |
| Jan 29, 2018 | $76.67 | $77.14 | $72.72 | $72.95 | -5.20% | 29,259,885 |
| Jan 22, 2018 | $78.11 | $78.70 | $75.76 | $76.95 | -1.47% | 32,085,462 |
| Jan 16, 2018 | $76.88 | $78.17 | $74.64 | $78.10 | +1.69% | 32,680,729 |
| Jan 8, 2018 | $67.20 | $77.00 | $66.25 | $76.80 | +15.40% | 64,200,857 |
| Jan 2, 2018 | $65.95 | $68.84 | $65.06 | $66.55 | +1.99% | 27,231,505 |
| Dec 26, 2017 | $65.40 | $66.45 | $64.60 | $65.25 | -0.21% | 13,606,245 |
| Dec 18, 2017 | $63.35 | $65.74 | $63.35 | $65.39 | +4.44% | 32,034,812 |
| Dec 11, 2017 | $61.58 | $63.70 | $60.80 | $62.61 | +2.02% | 32,119,848 |
| Dec 4, 2017 | $60.65 | $63.03 | $60.45 | $61.37 | +3.13% | 32,777,025 |
| Nov 27, 2017 | $56.20 | $63.10 | $55.25 | $59.51 | +6.50% | 56,119,379 |
| Nov 20, 2017 | $57.97 | $58.21 | $55.83 | $55.88 | -3.89% | 22,180,956 |
| Nov 13, 2017 | $61.40 | $61.95 | $54.04 | $58.14 | -5.31% | 78,571,621 |
| Nov 6, 2017 | $59.30 | $61.41 | $57.19 | $61.40 | +3.44% | 31,369,814 |
| Oct 30, 2017 | $60.18 | $60.20 | $58.60 | $59.36 | -1.49% | 26,112,700 |
| Oct 23, 2017 | $61.81 | $63.62 | $59.86 | $60.26 | -2.43% | 32,112,146 |
| Oct 16, 2017 | $60.36 | $61.80 | $59.57 | $61.76 | +1.50% | 21,464,784 |
| Oct 9, 2017 | $57.30 | $61.56 | $55.77 | $60.85 | +6.53% | 40,973,587 |
| Oct 2, 2017 | $58.79 | $59.24 | $56.73 | $57.12 | -3.20% | 24,044,257 |
| Sep 25, 2017 | $58.00 | $59.57 | $57.85 | $59.01 | +0.03% | 22,844,243 |
| Sep 18, 2017 | $60.13 | $60.44 | $58.00 | $58.99 | -1.62% | 22,382,388 |
| Sep 11, 2017 | $57.56 | $60.12 | $57.11 | $59.96 | +4.70% | 31,843,949 |
| Sep 5, 2017 | $56.13 | $58.86 | $55.66 | $57.27 | +1.87% | 34,883,424 |
| Aug 28, 2017 | $54.62 | $56.42 | $54.05 | $56.22 | +2.20% | 27,244,518 |
| Aug 21, 2017 | $55.86 | $57.63 | $53.90 | $55.01 | -1.15% | 46,629,417 |
| Aug 14, 2017 | $55.40 | $57.06 | $54.25 | $55.65 | 0.00% | 57,233,790 |
| Aug 7, 2017 | $57.57 | $59.21 | $55.11 | $55.65 | -3.35% | 35,231,781 |
| Jul 31, 2017 | $56.34 | $57.65 | $55.90 | $57.58 | +2.62% | 22,897,652 |
| Jul 24, 2017 | $54.65 | $56.36 | $54.02 | $56.11 | +2.32% | 22,767,783 |
| Jul 17, 2017 | $53.23 | $55.01 | $53.22 | $54.84 | +3.02% | 33,982,766 |
| Jul 10, 2017 | $51.15 | $53.71 | $50.04 | $53.23 | +4.23% | 44,634,753 |
| Jul 3, 2017 | $52.53 | $53.18 | $50.69 | $51.07 | -2.33% | 15,288,830 |
| Jun 26, 2017 | $50.83 | $52.69 | $50.77 | $52.29 | +3.01% | 27,286,517 |
| Jun 19, 2017 | $52.87 | $52.91 | $50.05 | $50.76 | -3.52% | 46,396,125 |
| Jun 12, 2017 | $57.10 | $58.47 | $48.56 | $52.61 | -7.54% | 81,807,270 |
| Jun 5, 2017 | $55.57 | $57.07 | $54.27 | $56.90 | +2.49% | 29,878,183 |
| May 30, 2017 | $54.51 | $55.89 | $54.25 | $55.52 | +2.06% | 23,811,614 |
| May 22, 2017 | $56.07 | $56.07 | $53.76 | $54.40 | -2.84% | 34,589,288 |
| May 15, 2017 | $55.32 | $56.97 | $54.20 | $55.99 | +0.34% | 65,308,526 |
| May 8, 2017 | $57.51 | $58.65 | $55.00 | $55.80 | -2.65% | 41,805,659 |
| May 1, 2017 | $55.81 | $57.68 | $55.52 | $57.32 | +2.63% | 27,037,291 |
| Apr 24, 2017 | $55.16 | $56.29 | $54.42 | $55.85 | +1.95% | 28,385,435 |
| Apr 17, 2017 | $53.36 | $55.13 | $53.10 | $54.78 | +2.60% | 26,280,341 |
| Apr 10, 2017 | $53.48 | $54.34 | $53.14 | $53.39 | +0.28% | 19,511,099 |
| Apr 3, 2017 | $55.22 | $55.23 | $52.72 | $53.24 | -3.53% | 34,299,988 |
| Mar 27, 2017 | $53.00 | $55.77 | $52.85 | $55.19 | +3.90% | 34,212,699 |
| Mar 20, 2017 | $54.55 | $54.64 | $52.77 | $53.12 | -2.16% | 34,239,511 |
| Mar 13, 2017 | $55.38 | $55.61 | $54.12 | $54.29 | -1.93% | 42,560,375 |
| Mar 6, 2017 | $57.30 | $57.35 | $54.41 | $55.36 | -3.47% | 52,415,253 |
| Feb 27, 2017 | $66.39 | $67.08 | $57.09 | $57.35 | -13.77% | 94,982,111 |
| Feb 21, 2017 | $66.26 | $66.64 | $64.87 | $66.51 | +1.09% | 19,634,880 |
| Feb 13, 2017 | $65.62 | $65.95 | $64.52 | $65.79 | +0.09% | 20,738,383 |
| Feb 6, 2017 | $63.77 | $66.96 | $63.36 | $65.73 | +3.11% | 28,040,227 |
| Jan 30, 2017 | $63.70 | $64.50 | $63.45 | $63.75 | +0.08% | 26,745,624 |
| Jan 23, 2017 | $64.07 | $65.17 | $62.94 | $63.70 | -0.62% | 31,559,697 |
| Jan 17, 2017 | $70.76 | $72.08 | $63.78 | $64.10 | -8.68% | 49,730,214 |
| Jan 9, 2017 | $71.55 | $72.01 | $70.03 | $70.19 | -1.75% | 21,457,985 |
| Jan 3, 2017 | $72.66 | $74.24 | $70.85 | $71.44 | -1.09% | 21,529,629 |
| Dec 27, 2016 | $73.83 | $74.23 | $71.88 | $72.23 | -1.73% | 10,690,997 |
| Dec 19, 2016 | $76.58 | $78.00 | $73.29 | $73.50 | -4.23% | 20,264,882 |
| Dec 12, 2016 | $76.98 | $78.37 | $76.35 | $76.75 | -0.83% | 27,724,074 |
| Dec 5, 2016 | $78.01 | $78.42 | $76.05 | $77.39 | -0.71% | 30,806,365 |
| Nov 28, 2016 | $78.37 | $78.94 | $76.59 | $77.94 | -0.85% | 30,123,977 |
| Nov 21, 2016 | $76.12 | $79.33 | $76.00 | $78.61 | +3.18% | 19,657,705 |
| Nov 14, 2016 | $71.07 | $78.30 | $70.85 | $76.19 | – | 51,116,765 |
Seasonality
TGT 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 | 2.2% | -1.1% | 0.6% | 1.8% | -2.3% | 0.2% | 6.0% | 5.1% | -2.2% | 1.4% | 3.4% | 0.4% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 7.9% | 9.0% | 6.5% | 7.1% | -1.1% | 2.8% | 10.6% | 12.2% | -2.6% | -1.5% | ||
| 2025 | 2.0% | -9.1% | -16.0% | -7.3% | -1.7% | 4.9% | 1.9% | -3.5% | -6.5% | 3.4% | -1.0% | 7.9% |
| 2024 | -2.3% | 10.8% | 15.9% | -9.2% | -2.3% | -5.2% | 1.6% | 2.9% | 1.5% | -3.7% | -11.2% | 2.2% |
| 2023 | 15.5% | -1.5% | -1.7% | -4.8% | -16.4% | 0.7% | 3.5% | -6.5% | -12.6% | 0.2% | 22.0% | 6.4% |
| 2022 | -4.8% | -9.0% | 6.2% | 7.7% | -28.9% | -12.8% | 15.7% | -1.2% | -7.5% | 10.7% | 2.4% | -10.8% |
| 2021 | 2.6% | 1.6% | 8.0% | 4.6% | 9.8% | 6.5% | 8.0% | -5.1% | -7.4% | 13.5% | -5.8% | -5.1% |
| 2020 | -13.6% | -6.5% | -9.7% | 18.0% | 12.1% | -2.0% | 5.0% | 20.7% | 4.1% | -3.3% | 18.4% | -1.7% |
| 2019 | 10.5% | 0.4% | 10.5% | -3.5% | 4.8% | 7.7% | -0.2% | 24.8% | -0.1% | 0.0% | 17.6% | 2.6% |
| 2018 | 15.3% | 1.1% | -7.9% | 4.6% | 1.3% | 4.4% | 6.0% | 9.3% | 0.8% | -5.2% | -14.4% | -6.9% |
| 2017 | -10.7% | -8.0% | -6.1% | 1.2% | -0.2% | -5.2% | 8.4% | -2.7% | 8.2% | 0.1% | 2.5% | 8.9% |