TJX Companies Inc (TJX) stock
TJXNYSERetail-Family Clothing StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 28, 2026Score 19/3039% above fair value
$140.31−1.08 (-0.76%)
Close on Oct 30, 2026Market cap $154.34BP/E 25.9Yield 1.21%
Price history
TJX Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$140.31
-0.76% on the day
52-week range
$122.78 – $170.00
-17.5% from the high
Change over 52 weeks
-1.4%
From $142.29 on Oct 30, 2025
Average volume
6.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $144.83 | $146.14 | $138.01 | $140.31 | -3.27% | 21,995,981 |
| Oct 19, 2026 | $146.32 | $148.57 | $144.73 | $145.06 | -1.54% | 23,857,182 |
| Oct 12, 2026 | $138.50 | $147.45 | $138.19 | $147.33 | +6.18% | 40,983,288 |
| Oct 5, 2026 | $133.56 | $139.62 | $133.34 | $138.76 | +4.58% | 40,167,578 |
| Sep 28, 2026 | $129.90 | $134.67 | $129.00 | $132.68 | +2.01% | 38,519,820 |
| Sep 21, 2026 | $127.73 | $132.75 | $127.05 | $130.06 | +2.22% | 46,919,145 |
| Sep 14, 2026 | $126.88 | $129.47 | $122.78 | $127.24 | +0.97% | 60,042,870 |
| Sep 8, 2026 | $131.26 | $132.00 | $124.87 | $126.02 | -4.59% | 31,673,664 |
| Aug 31, 2026 | $135.10 | $135.55 | $130.15 | $132.08 | -2.25% | 41,242,466 |
| Aug 24, 2026 | $141.19 | $142.49 | $133.55 | $135.12 | -3.85% | 37,705,146 |
| Aug 17, 2026 | $151.00 | $153.43 | $139.31 | $140.53 | -7.61% | 48,406,790 |
| Aug 10, 2026 | $160.79 | $160.85 | $151.43 | $152.11 | -5.73% | 21,598,317 |
| Aug 3, 2026 | $159.29 | $162.50 | $155.30 | $161.36 | +2.55% | 29,522,820 |
| Jul 27, 2026 | $155.97 | $163.04 | $155.15 | $157.34 | +2.02% | 24,187,903 |
| Jul 20, 2026 | $154.53 | $158.00 | $152.12 | $154.22 | -0.16% | 22,193,711 |
| Jul 13, 2026 | $152.82 | $158.15 | $148.27 | $154.46 | +2.06% | 25,928,304 |
| Jul 6, 2026 | $152.99 | $155.74 | $149.95 | $151.34 | -1.89% | 25,902,488 |
| Jun 29, 2026 | $154.71 | $155.06 | $149.61 | $154.26 | -0.75% | 24,339,026 |
| Jun 22, 2026 | $166.08 | $167.29 | $153.51 | $155.43 | -5.12% | 37,084,272 |
| Jun 15, 2026 | $168.39 | $168.74 | $163.13 | $163.81 | -2.73% | 24,561,412 |
| Jun 8, 2026 | $159.23 | $170.00 | $159.12 | $168.41 | +4.79% | 31,789,008 |
| Jun 1, 2026 | $153.38 | $161.78 | $152.34 | $160.71 | +3.85% | 27,476,966 |
| May 26, 2026 | $158.30 | $160.89 | $153.77 | $154.75 | -2.22% | 30,112,835 |
| May 18, 2026 | $148.19 | $160.59 | $147.80 | $158.27 | +7.35% | 35,716,218 |
| May 11, 2026 | $152.84 | $153.88 | $146.14 | $147.43 | -3.87% | 34,258,122 |
| May 4, 2026 | $155.89 | $157.43 | $152.52 | $153.36 | -2.21% | 27,403,953 |
| Apr 27, 2026 | $156.47 | $158.77 | $155.15 | $156.83 | -0.13% | 18,925,845 |
| Apr 20, 2026 | $161.03 | $161.50 | $155.72 | $157.03 | -2.27% | 17,042,127 |
| Apr 13, 2026 | $160.97 | $161.40 | $156.42 | $160.68 | -0.57% | 22,259,991 |
| Apr 6, 2026 | $160.82 | $165.82 | $157.43 | $161.60 | +0.19% | 22,098,142 |
| Mar 30, 2026 | $157.07 | $162.37 | $155.25 | $161.29 | +3.98% | 15,928,641 |
| Mar 23, 2026 | $157.30 | $159.93 | $154.46 | $155.12 | +0.09% | 21,040,131 |
| Mar 16, 2026 | $156.58 | $157.78 | $152.18 | $154.98 | -0.29% | 22,560,987 |
| Mar 9, 2026 | $158.48 | $162.59 | $155.03 | $155.43 | -2.45% | 21,191,495 |
| Mar 2, 2026 | $160.22 | $161.90 | $155.75 | $159.33 | -1.44% | 27,185,878 |
| Feb 23, 2026 | $159.00 | $162.68 | $154.80 | $161.66 | +2.17% | 32,120,480 |
| Feb 17, 2026 | $155.36 | $158.50 | $153.41 | $158.23 | +2.44% | 18,027,961 |
| Feb 9, 2026 | $155.40 | $157.16 | $150.27 | $154.46 | -0.90% | 24,253,971 |
| Feb 2, 2026 | $150.30 | $156.39 | $148.75 | $155.86 | +4.04% | 33,482,041 |
| Jan 26, 2026 | $152.73 | $153.79 | $145.83 | $149.81 | -2.24% | 33,637,713 |
| Jan 20, 2026 | $157.20 | $157.60 | $152.47 | $153.24 | -2.63% | 22,859,720 |
| Jan 12, 2026 | $157.71 | $158.76 | $154.54 | $157.38 | -0.27% | 25,381,265 |
| Jan 5, 2026 | $154.00 | $159.48 | $152.13 | $157.81 | +2.29% | 26,475,292 |
| Dec 29, 2025 | $156.84 | $157.57 | $152.05 | $154.28 | -1.80% | 13,168,639 |
| Dec 22, 2025 | $154.52 | $157.76 | $154.15 | $157.11 | +1.62% | 9,487,892 |
| Dec 15, 2025 | $156.21 | $157.83 | $154.15 | $154.60 | -0.99% | 29,059,102 |
| Dec 8, 2025 | $153.25 | $157.72 | $152.80 | $156.14 | +1.87% | 25,867,831 |
| Dec 1, 2025 | $151.50 | $153.34 | $149.41 | $153.28 | +0.90% | 24,602,619 |
| Nov 24, 2025 | $151.50 | $154.66 | $148.41 | $151.92 | +0.32% | 25,512,756 |
| Nov 17, 2025 | $146.16 | $152.58 | $143.82 | $151.43 | +3.66% | 48,294,493 |
| Nov 10, 2025 | $144.11 | $148.11 | $143.76 | $146.08 | +1.02% | 21,517,876 |
| Nov 3, 2025 | $140.38 | $145.55 | $138.82 | $144.61 | +3.19% | 27,197,706 |
| Oct 27, 2025 | $142.55 | $144.05 | $139.71 | $140.14 | -1.25% | 20,833,390 |
| Oct 20, 2025 | $143.95 | $144.62 | $141.84 | $141.91 | -1.34% | 19,524,173 |
| Oct 13, 2025 | $140.23 | $146.46 | $139.78 | $143.84 | +2.46% | 21,377,378 |
| Oct 6, 2025 | $141.24 | $143.65 | $138.23 | $140.38 | -0.67% | 26,181,088 |
| Sep 29, 2025 | $143.19 | $145.12 | $141.15 | $141.33 | -1.23% | 24,843,861 |
| Sep 22, 2025 | $139.79 | $143.22 | $138.67 | $143.09 | +2.37% | 20,363,955 |
| Sep 15, 2025 | $139.80 | $141.24 | $138.83 | $139.78 | +0.22% | 24,889,323 |
| Sep 8, 2025 | $139.23 | $141.36 | $138.71 | $139.48 | +0.16% | 22,199,582 |
| Sep 2, 2025 | $136.20 | $141.50 | $136.20 | $139.26 | +1.94% | 20,990,427 |
| Aug 25, 2025 | $136.11 | $137.90 | $134.75 | $136.61 | +0.05% | 25,045,692 |
| Aug 18, 2025 | $132.93 | $145.58 | $132.63 | $136.54 | +2.96% | 39,007,361 |
| Aug 11, 2025 | $131.79 | $134.23 | $130.88 | $132.62 | +0.95% | 21,742,659 |
| Aug 4, 2025 | $126.42 | $132.89 | $126.30 | $131.37 | +4.26% | 25,610,435 |
| Jul 28, 2025 | $126.34 | $127.13 | $123.78 | $126.00 | -0.35% | 24,359,969 |
| Jul 21, 2025 | $122.49 | $127.04 | $122.30 | $126.44 | +3.50% | 23,240,954 |
| Jul 14, 2025 | $123.15 | $123.79 | $119.84 | $122.17 | -1.24% | 22,816,714 |
| Jul 7, 2025 | $125.95 | $126.20 | $123.37 | $123.71 | -1.71% | 22,644,074 |
| Jun 30, 2025 | $123.99 | $126.11 | $122.26 | $125.86 | +2.01% | 19,131,426 |
| Jun 23, 2025 | $123.45 | $125.55 | $119.90 | $123.38 | -0.10% | 31,490,406 |
| Jun 16, 2025 | $124.56 | $125.32 | $122.41 | $123.50 | -0.33% | 20,849,307 |
| Jun 9, 2025 | $128.01 | $128.08 | $123.25 | $123.91 | -3.53% | 21,461,025 |
| Jun 2, 2025 | $126.25 | $129.07 | $125.88 | $128.45 | +1.22% | 25,147,401 |
| May 26, 2025 | $128.00 | $128.43 | $124.92 | $126.90 | +0.95% | 36,104,135 |
| May 19, 2025 | $133.08 | $135.85 | $124.92 | $125.70 | -5.73% | 38,334,416 |
| May 12, 2025 | $130.31 | $133.90 | $128.63 | $133.34 | +4.09% | 25,767,206 |
| May 5, 2025 | $129.21 | $130.27 | $126.96 | $128.10 | -0.86% | 22,884,948 |
| Apr 28, 2025 | $126.77 | $129.78 | $126.11 | $129.21 | +2.09% | 22,452,557 |
| Apr 21, 2025 | $127.23 | $128.11 | $122.25 | $126.56 | -0.83% | 24,380,994 |
| Apr 14, 2025 | $129.26 | $131.30 | $125.53 | $127.62 | -0.41% | 23,239,282 |
| Apr 7, 2025 | $120.04 | $129.02 | $116.37 | $128.15 | +4.90% | 50,477,669 |
| Mar 31, 2025 | $117.64 | $128.33 | $117.46 | $122.16 | +3.34% | 40,965,177 |
| Mar 24, 2025 | $117.00 | $121.34 | $116.98 | $118.21 | +1.80% | 19,201,240 |
| Mar 17, 2025 | $113.89 | $118.27 | $113.38 | $116.12 | +2.53% | 31,064,126 |
| Mar 10, 2025 | $118.78 | $119.79 | $112.10 | $113.26 | -5.04% | 28,964,435 |
| Mar 3, 2025 | $124.43 | $125.99 | $117.25 | $119.27 | -4.40% | 28,851,385 |
| Feb 24, 2025 | $121.54 | $127.58 | $121.28 | $124.76 | +3.01% | 30,514,429 |
| Feb 18, 2025 | $124.02 | $124.35 | $120.67 | $121.11 | -2.60% | 19,156,109 |
| Feb 10, 2025 | $125.12 | $126.75 | $123.35 | $124.34 | -0.28% | 16,868,680 |
| Feb 3, 2025 | $123.96 | $127.48 | $123.10 | $124.69 | -0.08% | 23,808,537 |
| Jan 27, 2025 | $123.10 | $126.48 | $123.04 | $124.79 | +1.68% | 19,618,364 |
| Jan 21, 2025 | $123.68 | $124.49 | $121.35 | $122.73 | +0.72% | 17,408,417 |
| Jan 13, 2025 | $120.06 | $122.84 | $117.89 | $121.85 | +1.49% | 22,755,951 |
| Jan 6, 2025 | $120.74 | $122.29 | $119.51 | $120.06 | -0.55% | 20,038,312 |
| Dec 30, 2024 | $122.21 | $122.64 | $120.02 | $120.73 | -2.59% | 14,899,407 |
| Dec 23, 2024 | $121.54 | $125.23 | $120.30 | $123.94 | +1.59% | 13,277,554 |
| Dec 16, 2024 | $125.21 | $125.41 | $121.00 | $122.00 | -2.28% | 39,306,178 |
| Dec 9, 2024 | $126.40 | $127.91 | $124.83 | $124.85 | -0.98% | 27,196,360 |
| Dec 2, 2024 | $126.39 | $127.62 | $124.15 | $126.09 | +0.32% | 22,353,681 |
| Nov 25, 2024 | $121.94 | $128.00 | $121.86 | $125.69 | +3.47% | 20,988,285 |
| Nov 18, 2024 | $120.01 | $121.71 | $116.75 | $121.47 | +1.25% | 31,525,818 |
| Nov 11, 2024 | $118.21 | $122.10 | $117.69 | $119.97 | +1.82% | 22,676,433 |
| Nov 4, 2024 | $112.74 | $118.61 | $111.73 | $117.83 | +4.84% | 31,544,397 |
| Oct 28, 2024 | $114.66 | $115.00 | $112.04 | $112.39 | -1.26% | 19,081,484 |
| Oct 21, 2024 | $117.56 | $117.62 | $113.57 | $113.82 | -3.30% | 18,087,050 |
| Oct 14, 2024 | $114.02 | $118.56 | $113.65 | $117.71 | +3.50% | 23,177,321 |
| Oct 7, 2024 | $114.31 | $114.64 | $111.22 | $113.73 | -0.84% | 23,924,462 |
| Sep 30, 2024 | $117.56 | $117.86 | $113.89 | $114.69 | -2.39% | 28,887,545 |
| Sep 23, 2024 | $118.53 | $118.85 | $116.29 | $117.50 | -0.36% | 17,405,600 |
| Sep 16, 2024 | $120.36 | $120.75 | $117.06 | $117.93 | -1.57% | 20,667,520 |
| Sep 9, 2024 | $116.00 | $120.01 | $115.90 | $119.81 | +3.62% | 21,722,408 |
| Sep 3, 2024 | $117.86 | $118.23 | $115.41 | $115.62 | -1.41% | 21,413,215 |
| Aug 26, 2024 | $119.67 | $121.13 | $116.25 | $117.27 | -1.84% | 23,950,738 |
| Aug 19, 2024 | $111.87 | $121.06 | $111.81 | $119.47 | +7.20% | 37,624,858 |
| Aug 12, 2024 | $111.07 | $111.96 | $107.71 | $111.45 | +0.68% | 26,472,489 |
| Aug 5, 2024 | $111.56 | $112.49 | $107.76 | $110.70 | -2.16% | 30,826,172 |
| Jul 29, 2024 | $111.81 | $114.19 | $111.18 | $113.14 | +1.17% | 16,546,163 |
| Jul 22, 2024 | $112.30 | $113.99 | $111.15 | $111.83 | +0.07% | 21,252,970 |
| Jul 15, 2024 | $114.29 | $115.24 | $111.59 | $111.75 | -2.23% | 27,235,502 |
| Jul 8, 2024 | $111.88 | $115.35 | $111.15 | $114.30 | +2.38% | 21,031,076 |
| Jul 1, 2024 | $110.66 | $111.72 | $109.56 | $111.64 | +1.40% | 16,188,523 |
| Jun 24, 2024 | $111.11 | $111.79 | $109.79 | $110.10 | -0.82% | 30,853,213 |
| Jun 17, 2024 | $108.10 | $111.34 | $108.10 | $111.01 | +2.31% | 27,174,244 |
| Jun 10, 2024 | $107.26 | $108.82 | $106.18 | $108.50 | +0.99% | 22,146,459 |
| Jun 3, 2024 | $103.70 | $108.58 | $103.70 | $107.44 | +4.21% | 34,878,897 |
| May 28, 2024 | $102.00 | $104.30 | $101.01 | $103.10 | +0.94% | 46,533,467 |
| May 20, 2024 | $99.55 | $104.98 | $97.53 | $102.14 | +1.84% | 42,631,847 |
| May 13, 2024 | $99.07 | $100.38 | $98.08 | $100.29 | +1.50% | 24,162,744 |
| May 6, 2024 | $95.42 | $99.58 | $95.38 | $98.81 | +3.89% | 25,700,235 |
| Apr 29, 2024 | $96.07 | $96.29 | $93.39 | $95.11 | -1.30% | 27,372,172 |
| Apr 22, 2024 | $94.13 | $97.88 | $93.32 | $96.36 | +3.21% | 26,852,685 |
| Apr 15, 2024 | $95.33 | $95.43 | $92.35 | $93.36 | -1.12% | 23,361,907 |
| Apr 8, 2024 | $96.47 | $97.29 | $93.92 | $94.42 | -2.47% | 26,090,172 |
| Apr 1, 2024 | $101.05 | $101.16 | $95.58 | $96.81 | -4.55% | 24,644,584 |
| Mar 25, 2024 | $99.53 | $102.04 | $98.14 | $101.42 | +1.95% | 22,412,482 |
| Mar 18, 2024 | $97.55 | $99.63 | $96.16 | $99.48 | +1.98% | 26,280,389 |
| Mar 11, 2024 | $96.33 | $98.65 | $95.56 | $97.55 | +1.71% | 25,703,298 |
| Mar 4, 2024 | $98.16 | $98.64 | $95.62 | $95.91 | -2.64% | 29,856,455 |
| Feb 26, 2024 | $99.53 | $102.84 | $97.91 | $98.51 | -0.88% | 35,359,110 |
| Feb 20, 2024 | $97.80 | $99.64 | $97.11 | $99.38 | +1.37% | 21,326,706 |
| Feb 12, 2024 | $98.66 | $98.86 | $96.65 | $98.04 | -0.72% | 22,291,679 |
| Feb 5, 2024 | $96.50 | $99.45 | $95.16 | $98.75 | +1.27% | 24,253,294 |
| Jan 29, 2024 | $96.38 | $98.05 | $94.66 | $97.51 | +1.17% | 21,298,639 |
| Jan 22, 2024 | $95.52 | $96.45 | $94.78 | $96.38 | +0.92% | 19,291,003 |
| Jan 16, 2024 | $95.08 | $95.92 | $94.06 | $95.50 | +0.49% | 20,031,826 |
| Jan 8, 2024 | $91.59 | $95.65 | $91.59 | $95.03 | +3.62% | 20,226,494 |
| Jan 2, 2024 | $93.09 | $94.23 | $91.31 | $91.71 | -2.24% | 20,473,222 |
| Dec 26, 2023 | $91.92 | $94.29 | $91.83 | $93.81 | +2.13% | 15,392,921 |
| Dec 18, 2023 | $89.74 | $91.97 | $89.37 | $91.85 | +2.87% | 22,419,344 |
| Dec 11, 2023 | $89.66 | $92.31 | $88.58 | $89.29 | +0.18% | 31,679,158 |
| Dec 4, 2023 | $88.54 | $89.68 | $87.44 | $89.13 | +0.10% | 24,162,477 |
| Nov 27, 2023 | $89.71 | $89.91 | $87.79 | $89.04 | -1.03% | 31,216,111 |
| Nov 20, 2023 | $88.66 | $90.60 | $88.35 | $89.97 | +1.27% | 20,771,284 |
| Nov 13, 2023 | $91.09 | $93.25 | $87.26 | $88.84 | -2.59% | 43,134,767 |
| Nov 6, 2023 | $90.99 | $91.64 | $89.73 | $91.20 | +0.22% | 31,383,982 |
| Oct 30, 2023 | $87.43 | $91.52 | $87.05 | $91.00 | +4.37% | 27,279,802 |
| Oct 23, 2023 | $88.89 | $90.08 | $86.92 | $87.19 | -2.14% | 19,117,701 |
| Oct 16, 2023 | $89.00 | $91.18 | $88.87 | $89.10 | +0.56% | 22,642,218 |
| Oct 9, 2023 | $87.87 | $89.64 | $87.34 | $88.60 | +0.05% | 18,843,494 |
| Oct 2, 2023 | $88.55 | $89.61 | $86.71 | $88.56 | -0.36% | 21,726,549 |
| Sep 25, 2023 | $88.89 | $90.08 | $87.47 | $88.88 | -0.31% | 25,083,988 |
| Sep 18, 2023 | $92.37 | $92.97 | $88.94 | $89.16 | -3.55% | 25,653,131 |
| Sep 11, 2023 | $91.82 | $93.78 | $91.24 | $92.44 | +1.08% | 25,992,106 |
| Sep 5, 2023 | $92.50 | $92.50 | $90.49 | $91.45 | -1.28% | 19,836,054 |
| Aug 28, 2023 | $88.75 | $92.87 | $88.58 | $92.64 | +4.30% | 26,183,087 |
| Aug 21, 2023 | $89.49 | $90.30 | $87.81 | $88.82 | -0.78% | 23,465,156 |
| Aug 14, 2023 | $86.32 | $90.19 | $85.44 | $89.52 | +4.23% | 44,337,835 |
| Aug 7, 2023 | $86.00 | $87.81 | $85.35 | $85.89 | +0.51% | 21,998,424 |
| Jul 31, 2023 | $86.87 | $87.24 | $85.27 | $85.45 | -1.61% | 16,550,647 |
| Jul 24, 2023 | $85.50 | $87.63 | $85.42 | $86.85 | +1.48% | 17,795,221 |
| Jul 17, 2023 | $85.17 | $86.20 | $84.56 | $85.58 | +0.78% | 16,862,908 |
| Jul 10, 2023 | $82.25 | $86.43 | $82.25 | $84.92 | +2.68% | 24,162,260 |
| Jul 3, 2023 | $84.41 | $84.90 | $82.54 | $82.70 | -2.46% | 16,305,183 |
| Jun 26, 2023 | $82.04 | $85.23 | $81.65 | $84.79 | +3.33% | 20,660,753 |
| Jun 20, 2023 | $80.93 | $82.29 | $80.16 | $82.06 | +0.98% | 20,110,378 |
| Jun 12, 2023 | $79.67 | $82.17 | $79.34 | $81.26 | +2.39% | 28,040,132 |
| Jun 5, 2023 | $77.91 | $79.66 | $77.26 | $79.36 | +1.60% | 24,996,952 |
| May 30, 2023 | $76.96 | $78.49 | $75.65 | $78.11 | +1.44% | 21,728,817 |
| May 22, 2023 | $79.27 | $79.74 | $75.77 | $77.00 | -2.96% | 27,089,451 |
| May 15, 2023 | $78.89 | $81.32 | $77.36 | $79.35 | +0.46% | 38,468,635 |
| May 8, 2023 | $78.89 | $79.26 | $77.13 | $78.99 | +0.62% | 20,315,219 |
| May 1, 2023 | $79.04 | $79.13 | $76.57 | $78.50 | -0.41% | 18,105,215 |
| Apr 24, 2023 | $78.80 | $79.04 | $76.23 | $78.82 | +0.50% | 21,893,146 |
| Apr 17, 2023 | $77.45 | $79.71 | $76.98 | $78.43 | +1.61% | 18,570,213 |
| Apr 10, 2023 | $77.44 | $78.91 | $76.46 | $77.19 | -1.10% | 22,054,992 |
| Apr 3, 2023 | $78.09 | $79.39 | $77.38 | $78.05 | -0.40% | 14,547,333 |
| Mar 27, 2023 | $75.35 | $78.41 | $74.77 | $78.36 | +4.66% | 18,989,031 |
| Mar 20, 2023 | $74.59 | $77.13 | $73.65 | $74.87 | +0.52% | 22,375,778 |
| Mar 13, 2023 | $73.48 | $75.02 | $72.92 | $74.48 | +0.24% | 29,313,890 |
| Mar 6, 2023 | $77.66 | $78.79 | $74.20 | $74.30 | -4.63% | 27,685,325 |
| Feb 27, 2023 | $78.02 | $78.02 | $75.74 | $77.91 | +0.93% | 25,152,452 |
| Feb 21, 2023 | $79.09 | $79.63 | $76.20 | $77.19 | -3.31% | 30,743,057 |
| Feb 13, 2023 | $80.38 | $81.13 | $79.41 | $79.83 | -0.52% | 22,461,844 |
| Feb 6, 2023 | $80.51 | $81.83 | $78.21 | $80.25 | -0.34% | 24,829,582 |
| Jan 30, 2023 | $81.90 | $82.77 | $79.81 | $80.52 | -1.67% | 32,846,556 |
| Jan 23, 2023 | $79.66 | $83.06 | $78.93 | $81.89 | +2.95% | 28,511,794 |
| Jan 17, 2023 | $81.56 | $82.07 | $78.52 | $79.54 | -2.44% | 25,646,050 |
| Jan 9, 2023 | $82.47 | $83.13 | $81.05 | $81.53 | -1.44% | 25,829,222 |
| Jan 3, 2023 | $79.73 | $83.08 | $78.55 | $82.72 | +3.92% | 17,963,334 |
| Dec 27, 2022 | $79.65 | $80.00 | $78.25 | $79.60 | +0.13% | 12,047,822 |
| Dec 19, 2022 | $78.00 | $79.50 | $77.31 | $79.50 | +2.38% | 18,258,496 |
| Dec 12, 2022 | $78.57 | $80.69 | $77.44 | $77.65 | -0.53% | 34,434,361 |
| Dec 5, 2022 | $78.81 | $81.15 | $76.77 | $78.06 | -2.66% | 27,483,871 |
| Nov 28, 2022 | $79.99 | $80.92 | $78.77 | $80.19 | -1.04% | 32,029,373 |
| Nov 21, 2022 | $77.39 | $81.17 | $77.39 | $81.03 | +3.67% | 23,334,079 |
| Nov 14, 2022 | $73.46 | $79.99 | $72.94 | $78.16 | +5.76% | 45,521,080 |
| Nov 7, 2022 | $71.49 | $75.00 | $69.93 | $73.90 | +3.81% | 25,104,331 |
| Oct 31, 2022 | $72.17 | $73.01 | $69.95 | $71.19 | -1.81% | 24,399,771 |
| Oct 24, 2022 | $67.93 | $72.99 | $67.69 | $72.50 | +7.23% | 27,723,699 |
| Oct 17, 2022 | $65.21 | $68.06 | $65.02 | $67.61 | +6.39% | 23,286,782 |
| Oct 10, 2022 | $65.00 | $66.49 | $62.25 | $63.55 | -1.61% | 21,675,481 |
| Oct 3, 2022 | $63.03 | $66.63 | $61.81 | $64.59 | +3.98% | 26,101,660 |
| Sep 26, 2022 | $61.39 | $63.37 | $59.78 | $62.12 | +1.39% | 28,748,487 |
| Sep 19, 2022 | $64.25 | $65.59 | $60.71 | $61.27 | -5.24% | 21,672,408 |
| Sep 12, 2022 | $66.99 | $67.80 | $63.71 | $64.66 | -2.94% | 24,723,594 |
| Sep 6, 2022 | $63.53 | $66.99 | $62.21 | $66.62 | +4.88% | 18,425,361 |
| Aug 29, 2022 | $62.55 | $64.57 | $61.86 | $63.52 | +1.00% | 23,955,613 |
| Aug 22, 2022 | $66.00 | $66.00 | $62.88 | $62.89 | -5.29% | 25,790,807 |
| Aug 15, 2022 | $65.25 | $69.77 | $65.08 | $66.40 | +1.42% | 38,464,000 |
| Aug 8, 2022 | $63.40 | $65.50 | $62.23 | $65.47 | +4.22% | 24,949,799 |
| Aug 1, 2022 | $60.83 | $63.95 | $60.75 | $62.82 | +2.71% | 21,942,716 |
| Jul 25, 2022 | $63.60 | $63.76 | $59.81 | $61.16 | -4.08% | 30,952,092 |
| Jul 18, 2022 | $61.01 | $64.66 | $60.45 | $63.76 | +5.28% | 25,504,032 |
| Jul 11, 2022 | $58.66 | $60.58 | $57.76 | $60.56 | +2.75% | 26,529,138 |
| Jul 5, 2022 | $55.44 | $59.96 | $55.33 | $58.94 | +5.17% | 26,848,051 |
| Jun 27, 2022 | $60.74 | $60.90 | $54.55 | $56.04 | -6.97% | 25,785,789 |
| Jun 21, 2022 | $57.77 | $60.31 | $56.35 | $60.24 | +6.39% | 24,322,986 |
| Jun 13, 2022 | $57.29 | $58.32 | $55.96 | $56.62 | -3.99% | 41,602,217 |
| Jun 6, 2022 | $62.42 | $62.54 | $58.76 | $58.97 | -4.93% | 23,576,574 |
| May 31, 2022 | $64.24 | $64.43 | $61.91 | $62.03 | -3.96% | 20,051,166 |
| May 23, 2022 | $58.11 | $64.84 | $57.75 | $64.59 | +11.61% | 40,448,816 |
| May 16, 2022 | $56.64 | $63.04 | $53.69 | $57.87 | +1.19% | 78,208,936 |
| May 9, 2022 | $59.78 | $61.12 | $54.49 | $57.19 | -5.33% | 42,543,478 |
| May 2, 2022 | $61.68 | $64.14 | $59.02 | $60.41 | -1.42% | 29,371,037 |
| Apr 25, 2022 | $62.29 | $63.71 | $60.73 | $61.28 | -2.28% | 30,795,561 |
| Apr 18, 2022 | $62.42 | $68.29 | $62.10 | $62.71 | 0.00% | 34,725,776 |
| Apr 11, 2022 | $61.98 | $64.39 | $61.77 | $62.71 | +1.87% | 24,722,779 |
| Apr 4, 2022 | $60.81 | $62.31 | $59.47 | $61.56 | +1.10% | 35,859,711 |
| Mar 28, 2022 | $60.40 | $64.49 | $60.03 | $60.89 | -0.65% | 44,210,916 |
| Mar 21, 2022 | $62.83 | $62.83 | $58.98 | $61.29 | -1.84% | 47,700,925 |
| Mar 14, 2022 | $61.54 | $63.65 | $60.95 | $62.44 | +1.64% | 39,457,198 |
| Mar 7, 2022 | $62.44 | $63.01 | $57.92 | $61.43 | -1.77% | 40,284,950 |
| Feb 28, 2022 | $65.40 | $67.58 | $62.19 | $62.54 | -6.35% | 36,210,505 |
| Feb 22, 2022 | $66.06 | $66.91 | $59.85 | $66.78 | +0.95% | 50,095,200 |
| Feb 14, 2022 | $68.79 | $69.11 | $64.86 | $66.15 | -3.71% | 31,390,451 |
| Feb 7, 2022 | $69.59 | $72.11 | $68.49 | $68.70 | -0.69% | 21,920,661 |
| Jan 31, 2022 | $71.08 | $73.14 | $68.17 | $69.18 | -3.08% | 25,198,915 |
| Jan 24, 2022 | $66.46 | $71.40 | $65.85 | $71.38 | +5.81% | 39,893,249 |
| Jan 18, 2022 | $70.24 | $70.67 | $66.59 | $67.46 | -5.23% | 31,545,487 |
| Jan 10, 2022 | $73.63 | $75.42 | $70.12 | $71.18 | -4.30% | 32,081,338 |
| Jan 3, 2022 | $75.83 | $77.35 | $74.20 | $74.38 | -2.03% | 25,380,555 |
| Dec 27, 2021 | $73.74 | $76.33 | $73.73 | $75.92 | +2.94% | 15,024,651 |
| Dec 20, 2021 | $72.95 | $74.43 | $71.33 | $73.75 | -0.36% | 23,386,017 |
| Dec 13, 2021 | $74.34 | $74.82 | $71.34 | $74.02 | -0.95% | 40,735,400 |
| Dec 6, 2021 | $71.50 | $74.82 | $71.22 | $74.73 | +5.72% | 33,942,967 |
| Nov 29, 2021 | $71.81 | $72.30 | $67.97 | $70.69 | +1.92% | 37,774,281 |
| Nov 22, 2021 | $71.65 | $71.97 | $69.00 | $69.36 | -2.34% | 23,829,760 |
| Nov 15, 2021 | $69.31 | $76.94 | $68.34 | $71.02 | +3.23% | 55,238,705 |
| Nov 8, 2021 | $70.90 | $71.25 | $68.11 | $68.80 | -3.37% | 31,515,665 |
| Nov 1, 2021 | $65.53 | $71.88 | $65.45 | $71.20 | +8.72% | 38,208,392 |
| Oct 25, 2021 | $64.34 | $66.14 | $64.23 | $65.49 | +2.07% | 28,717,349 |
| Oct 18, 2021 | $63.98 | $65.03 | $63.47 | $64.16 | -0.30% | 24,587,947 |
| Oct 11, 2021 | $64.57 | $64.97 | $62.72 | $64.35 | -0.60% | 34,422,780 |
| Oct 4, 2021 | $66.34 | $67.00 | $63.52 | $64.74 | -2.81% | 37,236,413 |
| Sep 27, 2021 | $71.50 | $72.61 | $65.51 | $66.61 | -6.32% | 32,019,484 |
| Sep 20, 2021 | $69.47 | $71.94 | $68.49 | $71.10 | +0.98% | 32,477,240 |
| Sep 13, 2021 | $69.31 | $71.12 | $68.26 | $70.41 | +2.24% | 33,013,740 |
| Sep 7, 2021 | $70.55 | $71.00 | $68.82 | $68.87 | -3.10% | 28,532,690 |
| Aug 30, 2021 | $73.68 | $73.83 | $70.96 | $71.07 | -3.49% | 23,641,708 |
| Aug 23, 2021 | $74.32 | $76.16 | $73.38 | $73.64 | -0.54% | 34,153,954 |
| Aug 16, 2021 | $70.32 | $74.41 | $67.90 | $74.04 | +5.04% | 45,939,480 |
| Aug 9, 2021 | $69.01 | $71.94 | $68.36 | $70.49 | +1.70% | 24,196,186 |
| Aug 2, 2021 | $69.19 | $69.60 | $67.23 | $69.31 | +0.73% | 24,286,278 |
| Jul 26, 2021 | $67.95 | $69.78 | $67.69 | $68.81 | +0.92% | 19,761,692 |
| Jul 19, 2021 | $66.17 | $68.42 | $64.43 | $68.18 | +1.14% | 24,556,953 |
| Jul 12, 2021 | $67.67 | $69.22 | $67.18 | $67.41 | -1.39% | 31,322,839 |
| Jul 6, 2021 | $68.52 | $68.62 | $65.67 | $68.36 | +0.16% | 19,208,019 |
| Jun 28, 2021 | $67.27 | $68.36 | $66.04 | $68.25 | +1.07% | 22,124,502 |
| Jun 21, 2021 | $63.87 | $67.81 | $63.62 | $67.53 | +6.56% | 39,798,590 |
| Jun 14, 2021 | $65.61 | $66.16 | $63.25 | $63.37 | -3.63% | 39,647,400 |
| Jun 7, 2021 | $65.64 | $66.15 | $64.60 | $65.76 | +0.18% | 32,959,026 |
| Jun 1, 2021 | $68.26 | $68.49 | $64.76 | $65.64 | -2.81% | 28,136,784 |
| May 24, 2021 | $67.26 | $68.23 | $66.32 | $67.54 | +0.75% | 38,081,250 |
| May 17, 2021 | $71.93 | $72.81 | $66.43 | $67.04 | -7.44% | 50,006,818 |
| May 10, 2021 | $74.18 | $74.65 | $69.51 | $72.43 | -1.83% | 28,801,032 |
| May 3, 2021 | $71.49 | $74.02 | $70.34 | $73.78 | +3.92% | 29,341,079 |
| Apr 26, 2021 | $70.53 | $71.87 | $69.06 | $71.00 | +0.87% | 19,437,798 |
| Apr 19, 2021 | $69.94 | $70.69 | $67.04 | $70.39 | +0.57% | 22,002,134 |
| Apr 12, 2021 | $69.35 | $70.08 | $67.91 | $69.99 | +0.78% | 22,871,552 |
| Apr 5, 2021 | $66.27 | $69.50 | $66.27 | $69.45 | +5.26% | 25,115,787 |
| Mar 29, 2021 | $65.98 | $67.51 | $65.04 | $65.98 | -0.09% | 22,764,300 |
| Mar 22, 2021 | $66.94 | $67.29 | $63.41 | $66.04 | -0.86% | 27,798,084 |
| Mar 15, 2021 | $67.00 | $68.05 | $65.16 | $66.61 | -0.34% | 41,593,924 |
| Mar 8, 2021 | $63.68 | $67.30 | $63.27 | $66.84 | +6.57% | 40,806,760 |
| Mar 1, 2021 | $66.66 | $67.85 | $61.15 | $62.72 | -4.96% | 46,962,065 |
| Feb 22, 2021 | $67.29 | $71.06 | $65.40 | $65.99 | -2.51% | 57,730,159 |
| Feb 16, 2021 | $67.86 | $68.76 | $66.10 | $67.69 | -0.46% | 26,321,183 |
| Feb 8, 2021 | $68.54 | $70.25 | $67.71 | $68.00 | -0.48% | 26,256,184 |
| Feb 1, 2021 | $64.44 | $69.82 | $63.40 | $68.33 | +6.70% | 30,658,175 |
| Jan 25, 2021 | $66.85 | $66.85 | $62.24 | $64.04 | -4.29% | 38,500,965 |
| Jan 19, 2021 | $68.50 | $68.87 | $66.85 | $66.91 | -2.26% | 19,461,916 |
| Jan 11, 2021 | $69.58 | $69.88 | $67.04 | $68.46 | -2.51% | 28,057,543 |
| Jan 4, 2021 | $68.30 | $70.96 | $66.17 | $70.22 | +2.83% | 28,646,553 |
| Dec 28, 2020 | $67.53 | $68.89 | $67.04 | $68.29 | +1.96% | 16,299,915 |
| Dec 21, 2020 | $66.42 | $68.08 | $66.14 | $66.98 | -1.06% | 19,186,560 |
| Dec 14, 2020 | $66.92 | $68.10 | $65.31 | $67.70 | +2.48% | 46,256,504 |
| Dec 7, 2020 | $65.95 | $66.90 | $65.00 | $66.06 | -0.86% | 29,102,641 |
| Nov 30, 2020 | $62.63 | $66.76 | $61.80 | $66.63 | +5.39% | 56,726,171 |
| Nov 23, 2020 | $61.13 | $64.73 | $60.61 | $63.22 | +4.19% | 32,419,882 |
| Nov 16, 2020 | $61.33 | $65.14 | $59.12 | $60.68 | +1.76% | 56,775,920 |
| Nov 9, 2020 | $60.82 | $62.95 | $58.23 | $59.63 | +10.55% | 52,112,803 |
| Nov 2, 2020 | $51.60 | $54.91 | $51.11 | $53.94 | +6.18% | 28,698,350 |
| Oct 26, 2020 | $56.25 | $56.41 | $50.06 | $50.80 | -10.91% | 30,544,152 |
| Oct 19, 2020 | $56.99 | $57.29 | $54.57 | $57.02 | +0.65% | 22,667,959 |
| Oct 12, 2020 | $58.34 | $58.48 | $56.60 | $56.65 | -2.65% | 24,606,838 |
| Oct 5, 2020 | $58.04 | $59.16 | $56.50 | $58.19 | +0.97% | 23,765,466 |
| Sep 28, 2020 | $54.06 | $57.81 | $53.62 | $57.63 | +8.37% | 31,361,528 |
| Sep 21, 2020 | $55.16 | $55.16 | $51.80 | $53.18 | -5.07% | 30,328,045 |
| Sep 14, 2020 | $54.71 | $58.15 | $54.53 | $56.02 | +3.45% | 28,623,382 |
| Sep 8, 2020 | $54.65 | $55.70 | $53.55 | $54.15 | -1.87% | 28,704,592 |
| Aug 31, 2020 | $55.14 | $57.05 | $53.91 | $55.18 | +0.16% | 37,602,298 |
| Aug 24, 2020 | $51.52 | $55.23 | $51.52 | $55.09 | +6.60% | 42,323,453 |
| Aug 17, 2020 | $59.00 | $59.54 | $51.53 | $51.68 | -10.70% | 78,845,620 |
| Aug 10, 2020 | $55.74 | $58.44 | $55.55 | $57.87 | +4.36% | 27,283,608 |
| Aug 3, 2020 | $52.02 | $55.76 | $51.04 | $55.45 | +6.66% | 33,712,840 |
| Jul 27, 2020 | $52.60 | $52.98 | $50.92 | $51.99 | -1.70% | 20,803,365 |
| Jul 20, 2020 | $52.62 | $53.94 | $51.44 | $52.89 | -0.04% | 23,790,090 |
| Jul 13, 2020 | $51.31 | $53.75 | $49.21 | $52.91 | +3.60% | 33,117,567 |
| Jul 6, 2020 | $52.42 | $52.99 | $49.18 | $51.07 | -1.31% | 31,117,860 |
| Jun 29, 2020 | $49.69 | $52.58 | $48.73 | $51.75 | +4.46% | 28,441,328 |
| Jun 22, 2020 | $52.31 | $53.75 | $49.40 | $49.54 | -5.89% | 35,895,883 |
| Jun 15, 2020 | $50.33 | $56.86 | $50.11 | $52.64 | +0.34% | 50,048,013 |
| Jun 8, 2020 | $57.88 | $58.54 | $51.26 | $52.46 | -8.38% | 45,571,622 |
| Jun 1, 2020 | $52.99 | $58.36 | $52.36 | $57.26 | +8.53% | 50,369,101 |
| May 26, 2020 | $55.00 | $56.68 | $52.46 | $52.76 | -1.22% | 46,566,160 |
| May 18, 2020 | $49.79 | $55.29 | $48.47 | $53.41 | +13.23% | 70,929,024 |
| May 11, 2020 | $47.86 | $48.98 | $42.52 | $47.17 | -2.76% | 59,770,490 |
| May 4, 2020 | $47.43 | $49.46 | $46.72 | $48.51 | +0.54% | 38,800,371 |
| Apr 27, 2020 | $46.52 | $52.81 | $45.96 | $48.25 | +4.78% | 55,724,576 |
| Apr 20, 2020 | $48.98 | $48.99 | $44.87 | $46.05 | -7.40% | 43,136,589 |
| Apr 13, 2020 | $48.61 | $50.38 | $46.29 | $49.73 | +1.88% | 58,250,240 |
| Apr 6, 2020 | $43.02 | $51.24 | $42.53 | $48.81 | +19.17% | 47,094,230 |
| Mar 30, 2020 | $47.17 | $48.69 | $40.72 | $40.96 | -12.48% | 61,440,612 |
| Mar 23, 2020 | $35.90 | $48.76 | $32.72 | $46.80 | +25.23% | 79,927,450 |
| Mar 16, 2020 | $45.92 | $45.93 | $34.36 | $37.37 | -27.54% | 86,558,540 |
| Mar 9, 2020 | $55.34 | $59.13 | $47.60 | $51.57 | -11.94% | 60,699,630 |
| Mar 2, 2020 | $60.22 | $63.59 | $57.02 | $58.56 | -2.07% | 46,665,688 |
| Feb 24, 2020 | $61.68 | $64.95 | $58.14 | $59.80 | -5.54% | 54,210,875 |
| Feb 18, 2020 | $63.36 | $64.30 | $63.05 | $63.31 | -0.11% | 14,579,741 |
| Feb 10, 2020 | $61.45 | $63.89 | $61.19 | $63.38 | +3.26% | 22,912,556 |
| Feb 3, 2020 | $59.62 | $62.50 | $59.46 | $61.38 | +3.96% | 23,267,718 |
| Jan 27, 2020 | $60.26 | $61.78 | $58.84 | $59.04 | -3.51% | 22,700,924 |
| Jan 21, 2020 | $62.44 | $63.01 | $60.99 | $61.19 | -2.38% | 15,472,773 |
| Jan 13, 2020 | $62.32 | $62.98 | $61.71 | $62.68 | +0.55% | 23,321,128 |
| Jan 6, 2020 | $61.20 | $63.03 | $60.91 | $62.34 | +1.80% | 22,929,108 |
| Dec 30, 2019 | $60.78 | $61.70 | $60.31 | $61.24 | +0.64% | 15,545,067 |
| Dec 23, 2019 | $59.99 | $61.30 | $59.83 | $60.85 | +1.45% | 10,602,691 |
| Dec 16, 2019 | $60.72 | $61.26 | $59.94 | $59.98 | -0.65% | 30,382,017 |
| Dec 9, 2019 | $60.02 | $61.08 | $59.85 | $60.37 | +0.89% | 21,129,456 |
| Dec 2, 2019 | $61.21 | $61.41 | $59.18 | $59.84 | -2.11% | 25,604,566 |
| Nov 25, 2019 | $59.30 | $61.50 | $58.98 | $61.13 | +3.30% | 28,855,331 |
| Nov 18, 2019 | $59.70 | $61.69 | $58.61 | $59.18 | -1.07% | 40,288,465 |
| Nov 11, 2019 | $58.84 | $59.96 | $57.63 | $59.82 | +1.00% | 18,550,943 |
| Nov 4, 2019 | $58.48 | $59.93 | $58.21 | $59.23 | +2.10% | 19,270,838 |
| Oct 28, 2019 | $59.08 | $59.23 | $57.36 | $58.01 | -1.84% | 24,784,306 |
| Oct 21, 2019 | $60.69 | $60.86 | $58.62 | $59.10 | -2.09% | 20,578,938 |
| Oct 14, 2019 | $58.54 | $60.89 | $58.10 | $60.36 | +3.06% | 25,478,555 |
| Oct 7, 2019 | $55.07 | $59.15 | $54.94 | $58.57 | +5.93% | 24,781,124 |
| Sep 30, 2019 | $55.28 | $56.29 | $53.07 | $55.29 | +0.84% | 21,348,752 |
| Sep 23, 2019 | $54.60 | $56.17 | $54.26 | $54.83 | +0.04% | 24,146,130 |
| Sep 16, 2019 | $55.23 | $56.84 | $54.73 | $54.81 | -3.13% | 32,428,980 |
| Sep 9, 2019 | $56.22 | $57.31 | $55.96 | $56.58 | +0.78% | 23,391,767 |
| Sep 3, 2019 | $54.66 | $56.75 | $53.95 | $56.14 | +2.13% | 21,000,200 |
| Aug 26, 2019 | $53.38 | $56.14 | $53.05 | $54.97 | +3.54% | 29,835,155 |
| Aug 19, 2019 | $52.03 | $54.97 | $49.36 | $53.09 | +3.31% | 60,147,029 |
| Aug 12, 2019 | $52.70 | $54.03 | $49.80 | $51.39 | -2.96% | 36,227,375 |
| Aug 5, 2019 | $51.76 | $53.64 | $50.13 | $52.96 | +1.15% | 32,387,595 |
| Jul 29, 2019 | $55.63 | $55.90 | $52.12 | $52.36 | -6.10% | 26,113,595 |
| Jul 22, 2019 | $54.67 | $55.86 | $54.07 | $55.76 | +2.05% | 19,943,634 |
| Jul 15, 2019 | $56.68 | $57.15 | $54.61 | $54.64 | -3.62% | 25,187,110 |
| Jul 8, 2019 | $54.46 | $56.75 | $54.21 | $56.69 | +4.15% | 26,466,743 |
| Jul 1, 2019 | $53.48 | $54.71 | $52.56 | $54.43 | +2.93% | 15,204,084 |
| Jun 24, 2019 | $52.98 | $53.33 | $52.30 | $52.88 | -0.09% | 31,532,444 |
| Jun 17, 2019 | $53.20 | $54.56 | $52.91 | $52.93 | -0.77% | 36,076,279 |
| Jun 10, 2019 | $52.26 | $53.46 | $51.54 | $53.34 | +2.73% | 27,818,761 |
| Jun 3, 2019 | $50.29 | $52.15 | $49.69 | $51.92 | +3.24% | 31,237,647 |
| May 28, 2019 | $51.59 | $52.11 | $49.05 | $50.29 | -2.58% | 30,759,762 |
| May 20, 2019 | $52.98 | $53.65 | $51.16 | $51.62 | -2.68% | 49,362,398 |
| May 13, 2019 | $53.58 | $53.62 | $51.71 | $53.04 | -2.21% | 28,613,617 |
| May 6, 2019 | $53.49 | $54.57 | $52.98 | $54.24 | +0.39% | 23,763,680 |
| Apr 29, 2019 | $54.98 | $55.18 | $53.84 | $54.03 | -1.87% | 19,891,025 |
| Apr 22, 2019 | $54.97 | $55.78 | $54.31 | $55.06 | -0.11% | 21,347,527 |
| Apr 15, 2019 | $54.02 | $55.48 | $54.00 | $55.12 | +2.13% | 15,879,064 |
| Apr 8, 2019 | $54.08 | $54.60 | $53.74 | $53.97 | -0.26% | 23,211,390 |
| Apr 1, 2019 | $53.56 | $54.81 | $52.91 | $54.11 | +1.69% | 24,406,076 |
| Mar 25, 2019 | $52.27 | $53.51 | $52.17 | $53.21 | +1.66% | 26,548,848 |
| Mar 18, 2019 | $51.76 | $52.75 | $51.65 | $52.34 | +1.10% | 28,682,599 |
| Mar 11, 2019 | $50.81 | $52.73 | $50.78 | $51.77 | +2.07% | 31,945,983 |
| Mar 4, 2019 | $52.18 | $52.68 | $50.39 | $50.72 | -2.50% | 32,646,637 |
| Feb 25, 2019 | $50.51 | $52.49 | $49.31 | $52.02 | +3.32% | 53,346,269 |
| Feb 19, 2019 | $50.24 | $50.66 | $49.91 | $50.35 | +0.24% | 20,126,151 |
| Feb 11, 2019 | $48.96 | $50.33 | $48.77 | $50.23 | +2.64% | 26,224,356 |
| Feb 4, 2019 | $48.86 | $49.30 | $48.19 | $48.94 | +0.08% | 26,661,444 |
| Jan 28, 2019 | $48.67 | $49.73 | $48.44 | $48.90 | +0.06% | 36,670,946 |
| Jan 22, 2019 | $48.89 | $49.45 | $48.22 | $48.87 | -0.59% | 21,568,586 |
| Jan 14, 2019 | $47.18 | $49.43 | $46.43 | $49.16 | +3.58% | 30,589,089 |
| Jan 7, 2019 | $45.32 | $47.76 | $45.32 | $47.46 | +4.54% | 38,918,871 |
| Dec 31, 2018 | $44.10 | $45.70 | $43.80 | $45.40 | +3.63% | 23,502,942 |
| Dec 24, 2018 | $41.62 | $44.45 | $41.49 | $43.81 | +4.48% | 23,447,247 |
| Dec 17, 2018 | $44.88 | $44.99 | $41.65 | $41.93 | -7.28% | 50,142,983 |
| Dec 10, 2018 | $45.58 | $46.86 | $45.05 | $45.22 | -0.15% | 35,306,957 |
| Dec 3, 2018 | $49.14 | $49.36 | $45.04 | $45.29 | -7.29% | 43,214,183 |
| Nov 26, 2018 | $46.35 | $49.05 | $45.13 | $48.85 | +6.52% | 52,792,665 |
| Nov 19, 2018 | $51.33 | $51.70 | $45.43 | $45.86 | -10.93% | 48,349,939 |
| Nov 12, 2018 | $56.04 | $56.18 | $50.87 | $51.49 | -7.46% | 45,892,122 |
| Nov 5, 2018 | $54.75 | $56.00 | $53.99 | $55.64 | +1.63% | 29,666,518 |
| Oct 29, 2018 | $53.76 | $56.19 | $53.63 | $54.75 | +2.77% | 48,213,086 |
| Oct 22, 2018 | $54.34 | $54.62 | $52.57 | $53.27 | -0.67% | 42,678,000 |
| Oct 15, 2018 | $54.69 | $56.24 | $53.46 | $53.63 | -1.99% | 33,842,476 |
| Oct 8, 2018 | $55.03 | $56.08 | $53.58 | $54.72 | -0.78% | 32,516,630 |
| Oct 1, 2018 | $56.40 | $56.64 | $54.87 | $55.15 | -1.54% | 29,784,248 |
| Sep 24, 2018 | $54.83 | $56.37 | $54.52 | $56.01 | +2.11% | 28,327,066 |
| Sep 17, 2018 | $53.91 | $55.35 | $53.71 | $54.86 | +0.86% | 40,439,680 |
| Sep 10, 2018 | $55.30 | $55.71 | $53.66 | $54.39 | -1.06% | 39,841,604 |
| Sep 4, 2018 | $55.24 | $55.96 | $54.90 | $54.97 | -0.04% | 30,189,878 |
| Aug 27, 2018 | $54.29 | $55.06 | $53.28 | $54.99 | +1.77% | 27,668,410 |
| Aug 20, 2018 | $50.58 | $54.16 | $49.91 | $54.03 | +7.68% | 57,225,980 |
| Aug 13, 2018 | $50.63 | $50.75 | $49.09 | $50.18 | -0.35% | 36,390,906 |
| Aug 6, 2018 | $48.80 | $50.62 | $48.78 | $50.35 | +3.19% | 24,910,480 |
| Jul 30, 2018 | $48.55 | $49.14 | $47.96 | $48.80 | +1.08% | 26,245,838 |
| Jul 23, 2018 | $48.58 | $49.47 | $48.17 | $48.28 | -0.54% | 22,933,090 |
| Jul 16, 2018 | $47.72 | $49.01 | $47.35 | $48.54 | +1.83% | 26,469,024 |
| Jul 9, 2018 | $48.00 | $48.08 | $47.10 | $47.67 | -0.23% | 31,919,550 |
| Jul 2, 2018 | $47.40 | $47.98 | $47.11 | $47.78 | +0.39% | 18,452,166 |
| Jun 25, 2018 | $47.64 | $48.23 | $46.81 | $47.59 | +0.11% | 27,871,170 |
| Jun 18, 2018 | $47.37 | $48.41 | $47.26 | $47.54 | -0.09% | 33,655,364 |
| Jun 11, 2018 | $47.48 | $47.96 | $46.96 | $47.59 | +0.24% | 33,154,982 |
| Jun 4, 2018 | $45.74 | $47.79 | $45.57 | $47.47 | +5.00% | 38,788,136 |
| May 29, 2018 | $43.99 | $45.62 | $43.79 | $45.21 | +2.62% | 32,466,616 |
| May 21, 2018 | $42.41 | $44.74 | $42.03 | $44.06 | +3.92% | 53,045,178 |
| May 14, 2018 | $42.29 | $43.66 | $42.21 | $42.40 | +0.86% | 40,659,546 |
| May 7, 2018 | $41.48 | $42.21 | $40.65 | $42.04 | +1.50% | 28,073,792 |
| Apr 30, 2018 | $43.40 | $43.62 | $41.07 | $41.42 | -4.24% | 33,105,098 |
| Apr 23, 2018 | $41.27 | $43.37 | $41.13 | $43.25 | +4.87% | 29,207,172 |
| Apr 16, 2018 | $41.00 | $42.24 | $40.85 | $41.24 | +1.50% | 31,121,898 |
| Apr 9, 2018 | $42.07 | $42.11 | $40.47 | $40.63 | -2.61% | 43,415,316 |
| Apr 2, 2018 | $40.87 | $42.61 | $39.86 | $41.72 | +2.31% | 34,511,014 |
| Mar 26, 2018 | $40.32 | $41.13 | $40.06 | $40.78 | +2.10% | 27,916,572 |
| Mar 19, 2018 | $40.71 | $41.71 | $39.88 | $39.94 | -1.88% | 35,679,512 |
| Mar 12, 2018 | $41.25 | $41.63 | $40.54 | $40.71 | -1.52% | 40,475,426 |
| Mar 5, 2018 | $41.75 | $42.26 | $40.73 | $41.34 | -1.17% | 55,012,586 |
| Feb 26, 2018 | $39.26 | $42.40 | $38.65 | $41.83 | +7.30% | 78,482,020 |
| Feb 20, 2018 | $38.64 | $39.00 | $37.91 | $38.98 | +0.10% | 26,676,562 |
| Feb 12, 2018 | $38.13 | $39.57 | $37.27 | $38.94 | +2.96% | 43,220,442 |
| Feb 5, 2018 | $39.04 | $39.58 | $36.41 | $37.82 | -3.61% | 61,442,082 |
| Jan 29, 2018 | $40.11 | $40.73 | $38.96 | $39.24 | -2.53% | 46,596,938 |
| Jan 22, 2018 | $39.47 | $40.28 | $39.16 | $40.26 | +2.05% | 35,847,614 |
| Jan 16, 2018 | $39.39 | $39.45 | $38.04 | $39.45 | +0.78% | 29,383,598 |
| Jan 8, 2018 | $38.59 | $39.40 | $37.53 | $39.14 | +1.46% | 36,112,828 |
| Jan 2, 2018 | $38.43 | $38.78 | $37.14 | $38.58 | +0.90% | 31,468,628 |
| Dec 26, 2017 | $38.20 | $38.82 | $38.04 | $38.23 | +0.28% | 17,916,036 |
| Dec 18, 2017 | $37.27 | $38.34 | $37.23 | $38.13 | +2.80% | 38,429,148 |
| Dec 11, 2017 | $36.87 | $37.47 | $36.46 | $37.09 | +0.39% | 52,223,716 |
| Dec 4, 2017 | $37.88 | $38.97 | $36.57 | $36.94 | -1.95% | 50,819,760 |
| Nov 27, 2017 | $35.48 | $38.11 | $35.25 | $37.68 | +6.32% | 56,187,286 |
| Nov 20, 2017 | $35.55 | $35.77 | $35.05 | $35.44 | -0.21% | 31,840,788 |
| Nov 13, 2017 | $35.12 | $36.03 | $33.22 | $35.51 | +1.14% | 97,750,088 |
| Nov 6, 2017 | $34.32 | $35.12 | $33.74 | $35.11 | +2.36% | 51,623,648 |
| Oct 30, 2017 | $35.10 | $35.58 | $34.26 | $34.30 | -2.75% | 36,814,332 |
| Oct 23, 2017 | $36.01 | $36.42 | $35.12 | $35.27 | -2.15% | 32,773,300 |
| Oct 16, 2017 | $35.89 | $36.17 | $35.40 | $36.05 | +0.03% | 31,617,576 |
| Oct 9, 2017 | $36.82 | $36.93 | $35.57 | $36.04 | -2.08% | 27,615,752 |
| Oct 2, 2017 | $36.85 | $36.99 | $36.37 | $36.80 | -0.18% | 27,334,258 |
| Sep 25, 2017 | $36.26 | $37.19 | $36.15 | $36.87 | +1.77% | 31,529,702 |
| Sep 18, 2017 | $36.94 | $36.95 | $35.97 | $36.23 | -1.75% | 34,884,520 |
| Sep 11, 2017 | $36.20 | $37.15 | $36.00 | $36.87 | +1.86% | 34,643,762 |
| Sep 5, 2017 | $36.09 | $36.83 | $35.86 | $36.20 | +0.01% | 23,250,858 |
| Aug 28, 2017 | $36.00 | $36.41 | $35.42 | $36.19 | +0.99% | 36,892,348 |
| Aug 21, 2017 | $35.25 | $36.61 | $35.08 | $35.84 | +1.70% | 47,341,782 |
| Aug 14, 2017 | $35.82 | $35.91 | $34.45 | $35.24 | -0.84% | 66,887,212 |
| Aug 7, 2017 | $35.03 | $36.05 | $34.90 | $35.54 | +1.30% | 43,057,924 |
| Jul 31, 2017 | $34.88 | $35.47 | $34.53 | $35.08 | +0.80% | 38,000,206 |
| Jul 24, 2017 | $34.30 | $35.03 | $33.33 | $34.80 | +0.99% | 52,454,272 |
| Jul 17, 2017 | $34.90 | $35.39 | $34.15 | $34.46 | -1.26% | 43,391,338 |
| Jul 10, 2017 | $35.10 | $35.26 | $34.18 | $34.90 | -0.78% | 41,608,834 |
| Jul 3, 2017 | $36.33 | $36.61 | $35.06 | $35.18 | -2.52% | 34,018,372 |
| Jun 26, 2017 | $34.90 | $36.28 | $34.71 | $36.09 | +4.19% | 45,668,708 |
| Jun 19, 2017 | $36.31 | $36.35 | $34.11 | $34.64 | -4.38% | 60,701,476 |
| Jun 12, 2017 | $36.77 | $37.24 | $35.70 | $36.22 | -1.68% | 40,909,508 |
| Jun 5, 2017 | $37.51 | $37.80 | $36.15 | $36.84 | -2.05% | 37,944,914 |
| May 30, 2017 | $37.67 | $38.03 | $37.38 | $37.61 | -0.41% | 27,378,686 |
| May 22, 2017 | $37.28 | $37.92 | $36.98 | $37.77 | +1.70% | 47,394,130 |
| May 15, 2017 | $38.75 | $38.92 | $36.52 | $37.14 | -3.93% | 90,343,466 |
| May 8, 2017 | $39.45 | $40.46 | $38.51 | $38.66 | -1.75% | 43,540,310 |
| May 1, 2017 | $39.45 | $39.66 | $38.81 | $39.35 | +0.06% | 26,841,958 |
| Apr 24, 2017 | $39.57 | $39.74 | $39.03 | $39.32 | +0.10% | 23,796,188 |
| Apr 17, 2017 | $38.54 | $39.30 | $38.10 | $39.28 | +2.28% | 25,852,942 |
| Apr 10, 2017 | $38.05 | $38.69 | $37.90 | $38.41 | +0.95% | 28,391,242 |
| Apr 3, 2017 | $39.65 | $39.68 | $37.91 | $38.05 | -3.78% | 42,215,640 |
| Mar 27, 2017 | $38.92 | $39.99 | $38.82 | $39.54 | +0.83% | 31,228,442 |
| Mar 20, 2017 | $39.61 | $39.61 | $38.84 | $39.22 | -1.00% | 29,911,232 |
| Mar 13, 2017 | $39.00 | $39.83 | $38.81 | $39.61 | +1.33% | 33,968,054 |
| Mar 6, 2017 | $39.26 | $39.50 | $38.53 | $39.09 | -0.81% | 30,009,682 |
| Feb 27, 2017 | $39.13 | $39.86 | $38.77 | $39.41 | +0.73% | 47,956,292 |
| Feb 21, 2017 | $38.70 | $39.44 | $37.73 | $39.13 | +1.37% | 64,989,840 |
| Feb 13, 2017 | $38.66 | $39.24 | $38.19 | $38.60 | +0.18% | 45,107,786 |
| Feb 6, 2017 | $37.53 | $38.60 | $37.47 | $38.53 | +2.09% | 33,833,320 |
| Jan 30, 2017 | $37.14 | $37.92 | $36.63 | $37.74 | +1.63% | 39,207,122 |
| Jan 23, 2017 | $37.59 | $37.85 | $36.99 | $37.13 | -1.63% | 30,621,222 |
| Jan 17, 2017 | $38.04 | $38.60 | $37.30 | $37.75 | -0.58% | 29,966,212 |
| Jan 9, 2017 | $37.93 | $38.61 | $37.61 | $37.97 | -0.07% | 31,949,698 |
| Jan 3, 2017 | $37.78 | $38.37 | $37.47 | $37.99 | +1.13% | 31,238,962 |
| Dec 27, 2016 | $38.27 | $38.43 | $37.48 | $37.57 | -1.71% | 15,139,752 |
| Dec 19, 2016 | $38.37 | $38.94 | $38.09 | $38.22 | -0.43% | 24,375,208 |
| Dec 12, 2016 | $38.84 | $39.30 | $38.31 | $38.39 | -1.61% | 40,497,700 |
| Dec 5, 2016 | $38.57 | $39.27 | $38.45 | $39.02 | +1.21% | 32,216,812 |
| Nov 28, 2016 | $39.42 | $39.62 | $38.48 | $38.55 | -2.70% | 33,951,166 |
| Nov 21, 2016 | $38.74 | $39.90 | $38.59 | $39.62 | +1.94% | 28,781,560 |
| Nov 14, 2016 | $37.76 | $38.97 | $36.16 | $38.87 | – | 56,630,894 |
Seasonality
TJX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 1.6% | -2.4% | 1.5% | 0.8% | 0.2% | 2.7% | 3.9% | -0.2% | 0.1% | 7.6% | 1.4% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -2.5% | 8.2% | -1.2% | -1.8% | -1.0% | -2.1% | 3.9% | -14.6% | -1.2% | 6.0% | ||
| 2025 | 3.3% | 0.3% | -2.4% | 5.6% | -1.1% | -2.7% | 0.8% | 10.0% | 5.8% | -3.0% | 8.7% | 1.1% |
| 2024 | 1.2% | 4.8% | 2.3% | -7.2% | 10.0% | 6.8% | 2.7% | 4.1% | 0.2% | -3.8% | 11.5% | -3.9% |
| 2023 | 2.8% | -6.1% | 2.3% | 0.6% | -2.2% | 10.4% | 2.1% | 7.3% | -3.9% | -0.9% | 0.4% | 6.5% |
| 2022 | -5.2% | -7.8% | -8.4% | 1.2% | 4.3% | -12.1% | 9.5% | 2.4% | -0.4% | 16.1% | 11.5% | -0.6% |
| 2021 | -6.2% | 3.4% | 0.2% | 7.3% | -4.5% | -0.2% | 2.1% | 6.1% | -9.3% | -0.7% | 6.4% | 9.4% |
| 2020 | -3.3% | 1.7% | -20.1% | 2.6% | 7.6% | -4.2% | 2.8% | 5.4% | 1.6% | -8.7% | 25.0% | 7.5% |
| 2019 | 11.2% | 3.5% | 3.7% | 3.1% | -8.0% | 5.2% | 3.2% | 1.2% | 1.4% | 3.4% | 6.5% | -0.1% |
| 2018 | 5.0% | 3.4% | -1.4% | 4.0% | 6.9% | 5.4% | 2.2% | 13.5% | 1.9% | -1.9% | -10.8% | -8.4% |
| 2017 | -0.3% | 5.1% | 0.8% | -0.6% | -4.0% | -4.0% | -2.6% | 3.3% | 2.0% | -5.3% | 8.7% | 1.2% |