TKO Group Holdings, Inc. (TKO) stock
TKONYSEServices-Amusement & Recreation ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 10/3087% above fair value
$180.68+1.91 (+1.07%)
Close on Oct 30, 2026Market cap $34.20BP/E 63.4Yield –
Price history
TKO share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$180.68
+1.07% on the day
52-week range
$170.14 – $226.94
-20.4% from the high
Change over 52 weeks
-3.8%
From $187.78 on Oct 30, 2025
Average volume
1.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $172.75 | $182.04 | $170.14 | $180.68 | +4.40% | 5,112,103 |
| Oct 19, 2026 | $175.55 | $180.49 | $171.82 | $173.07 | -1.38% | 4,423,846 |
| Oct 12, 2026 | $178.71 | $179.25 | $170.92 | $175.50 | -1.41% | 4,553,479 |
| Oct 5, 2026 | $174.78 | $183.36 | $171.19 | $178.01 | +1.38% | 4,669,575 |
| Sep 28, 2026 | $184.19 | $184.64 | $171.19 | $175.58 | -3.88% | 5,063,592 |
| Sep 21, 2026 | $189.28 | $193.41 | $180.00 | $182.67 | -3.48% | 5,658,725 |
| Sep 14, 2026 | $191.33 | $197.81 | $185.48 | $189.26 | -0.55% | 7,526,380 |
| Sep 8, 2026 | $184.46 | $196.06 | $180.21 | $190.31 | +2.31% | 5,308,528 |
| Aug 31, 2026 | $184.19 | $192.54 | $181.21 | $186.01 | +0.74% | 4,060,222 |
| Aug 24, 2026 | $194.23 | $196.19 | $182.91 | $184.64 | -4.40% | 5,492,104 |
| Aug 17, 2026 | $199.67 | $203.04 | $192.03 | $193.14 | -4.04% | 4,468,608 |
| Aug 10, 2026 | $186.48 | $202.69 | $185.61 | $201.28 | +7.89% | 5,732,115 |
| Aug 3, 2026 | $182.94 | $194.51 | $180.25 | $186.56 | +2.61% | 7,415,669 |
| Jul 27, 2026 | $183.28 | $187.65 | $179.00 | $181.81 | +0.66% | 4,464,593 |
| Jul 20, 2026 | $184.33 | $186.24 | $178.50 | $180.62 | -2.44% | 3,942,641 |
| Jul 13, 2026 | $185.56 | $188.32 | $180.06 | $185.13 | +0.40% | 6,175,827 |
| Jul 6, 2026 | $193.03 | $198.28 | $182.51 | $184.40 | -5.15% | 6,128,561 |
| Jun 29, 2026 | $214.75 | $218.85 | $193.50 | $194.42 | -9.94% | 7,927,959 |
| Jun 22, 2026 | $197.84 | $217.13 | $195.80 | $215.88 | +8.60% | 6,604,474 |
| Jun 15, 2026 | $203.13 | $204.98 | $192.64 | $198.78 | -2.25% | 12,385,945 |
| Jun 8, 2026 | $202.96 | $216.70 | $198.82 | $203.36 | -0.06% | 5,832,454 |
| Jun 1, 2026 | $205.46 | $212.00 | $197.83 | $203.49 | -0.82% | 5,654,361 |
| May 26, 2026 | $192.15 | $206.07 | $186.38 | $205.18 | +7.14% | 5,936,714 |
| May 18, 2026 | $190.55 | $196.17 | $188.71 | $191.50 | +0.75% | 5,479,984 |
| May 11, 2026 | $186.12 | $196.75 | $182.00 | $190.07 | +1.76% | 8,469,930 |
| May 4, 2026 | $185.21 | $193.59 | $182.37 | $186.79 | +0.45% | 8,559,150 |
| Apr 27, 2026 | $186.00 | $190.19 | $180.53 | $185.95 | -0.29% | 5,106,671 |
| Apr 20, 2026 | $183.52 | $189.20 | $180.63 | $186.50 | +0.10% | 5,642,744 |
| Apr 13, 2026 | $196.36 | $198.94 | $180.58 | $186.31 | -5.60% | 7,678,897 |
| Apr 6, 2026 | $203.73 | $203.84 | $188.47 | $197.37 | -3.14% | 6,698,662 |
| Mar 30, 2026 | $187.78 | $208.57 | $187.24 | $203.76 | +7.70% | 10,816,611 |
| Mar 23, 2026 | $192.54 | $198.54 | $183.77 | $189.20 | +0.44% | 5,074,346 |
| Mar 16, 2026 | $195.36 | $203.98 | $186.95 | $188.38 | -3.18% | 6,546,621 |
| Mar 9, 2026 | $199.15 | $210.86 | $192.91 | $194.57 | -4.00% | 8,752,019 |
| Mar 2, 2026 | $223.90 | $226.34 | $201.70 | $202.68 | -9.47% | 5,217,708 |
| Feb 23, 2026 | $210.00 | $226.94 | $203.16 | $223.87 | +6.04% | 5,879,504 |
| Feb 17, 2026 | $208.01 | $214.60 | $206.98 | $211.12 | +2.11% | 2,411,656 |
| Feb 9, 2026 | $211.54 | $216.66 | $199.20 | $206.75 | -2.43% | 3,883,314 |
| Feb 2, 2026 | $201.86 | $212.19 | $196.82 | $211.90 | +4.60% | 3,898,247 |
| Jan 26, 2026 | $203.44 | $204.76 | $192.52 | $202.58 | -1.14% | 4,608,947 |
| Jan 20, 2026 | $203.77 | $207.64 | $196.91 | $204.91 | +0.81% | 3,940,351 |
| Jan 12, 2026 | $198.29 | $213.02 | $197.95 | $203.27 | +1.82% | 5,142,311 |
| Jan 5, 2026 | $205.05 | $205.98 | $198.14 | $199.63 | -3.53% | 4,697,755 |
| Dec 29, 2025 | $216.36 | $217.91 | $206.36 | $206.94 | -4.83% | 3,485,293 |
| Dec 22, 2025 | $214.08 | $218.11 | $212.80 | $217.44 | +1.87% | 1,949,561 |
| Dec 15, 2025 | $206.44 | $216.14 | $201.60 | $213.44 | +2.41% | 8,906,290 |
| Dec 8, 2025 | $202.41 | $209.73 | $190.21 | $208.42 | +3.07% | 6,908,585 |
| Dec 1, 2025 | $192.82 | $202.60 | $192.07 | $202.22 | +4.30% | 4,625,775 |
| Nov 24, 2025 | $178.32 | $194.86 | $177.47 | $193.89 | +8.82% | 3,730,801 |
| Nov 17, 2025 | $183.56 | $191.10 | $176.00 | $178.17 | -3.22% | 7,706,261 |
| Nov 10, 2025 | $184.34 | $187.01 | $177.12 | $184.09 | +0.84% | 5,379,093 |
| Nov 3, 2025 | $186.94 | $190.24 | $177.41 | $182.56 | -3.10% | 8,886,487 |
| Oct 27, 2025 | $187.31 | $190.84 | $185.74 | $188.40 | +0.83% | 4,882,717 |
| Oct 20, 2025 | $190.20 | $191.36 | $184.28 | $186.85 | -1.28% | 4,944,731 |
| Oct 13, 2025 | $188.00 | $193.52 | $186.72 | $189.28 | +1.19% | 5,229,316 |
| Oct 6, 2025 | $198.50 | $203.25 | $185.93 | $187.05 | -5.22% | 6,514,019 |
| Sep 29, 2025 | $200.55 | $208.48 | $193.66 | $197.35 | -0.85% | 8,735,013 |
| Sep 22, 2025 | $200.31 | $202.98 | $194.66 | $199.04 | -1.03% | 7,372,420 |
| Sep 15, 2025 | $206.51 | $212.49 | $199.84 | $201.11 | -0.66% | 10,868,378 |
| Sep 8, 2025 | $194.66 | $204.10 | $192.84 | $202.44 | +4.35% | 4,369,532 |
| Sep 2, 2025 | $187.28 | $195.63 | $184.67 | $194.00 | +2.34% | 2,876,034 |
| Aug 25, 2025 | $186.00 | $190.28 | $181.44 | $189.56 | +1.82% | 3,294,560 |
| Aug 18, 2025 | $188.12 | $188.42 | $180.00 | $186.17 | -1.42% | 3,309,978 |
| Aug 11, 2025 | $164.21 | $194.76 | $164.00 | $188.85 | +15.65% | 7,133,496 |
| Aug 4, 2025 | $166.77 | $168.29 | $152.29 | $163.29 | -1.40% | 7,506,224 |
| Jul 28, 2025 | $170.02 | $171.05 | $164.30 | $165.61 | -2.61% | 2,936,613 |
| Jul 21, 2025 | $170.56 | $171.78 | $163.66 | $170.05 | -0.43% | 3,588,533 |
| Jul 14, 2025 | $172.43 | $176.51 | $163.77 | $170.79 | -0.70% | 4,452,303 |
| Jul 7, 2025 | $177.05 | $177.21 | $168.36 | $172.00 | -2.90% | 3,947,084 |
| Jun 30, 2025 | $180.00 | $182.60 | $172.66 | $177.14 | -1.23% | 3,359,927 |
| Jun 23, 2025 | $175.60 | $179.39 | $171.77 | $179.35 | +2.51% | 5,214,454 |
| Jun 16, 2025 | $164.43 | $178.72 | $163.54 | $174.96 | +7.28% | 6,508,865 |
| Jun 9, 2025 | $165.92 | $166.91 | $160.94 | $163.08 | -1.72% | 3,032,772 |
| Jun 2, 2025 | $157.38 | $170.00 | $156.43 | $165.94 | +5.15% | 4,178,008 |
| May 26, 2025 | $155.86 | $160.13 | $154.95 | $157.81 | +0.06% | 5,218,748 |
| May 19, 2025 | $162.55 | $165.50 | $154.78 | $157.72 | -3.52% | 4,648,191 |
| May 12, 2025 | $162.82 | $165.22 | $158.67 | $163.48 | +2.39% | 4,644,206 |
| May 5, 2025 | $163.00 | $172.44 | $158.83 | $159.66 | -4.07% | 6,182,708 |
| Apr 28, 2025 | $157.90 | $166.92 | $157.69 | $166.43 | +5.94% | 5,430,881 |
| Apr 21, 2025 | $149.39 | $157.44 | $141.44 | $157.10 | +5.28% | 5,838,761 |
| Apr 14, 2025 | $146.57 | $150.86 | $145.71 | $149.22 | +3.37% | 3,133,568 |
| Apr 7, 2025 | $134.78 | $150.30 | $133.07 | $144.35 | +3.42% | 7,095,314 |
| Mar 31, 2025 | $148.00 | $159.00 | $139.41 | $139.58 | -6.76% | 9,383,852 |
| Mar 24, 2025 | $150.64 | $158.00 | $146.75 | $149.70 | -0.12% | 6,630,550 |
| Mar 17, 2025 | $140.43 | $151.91 | $140.43 | $149.88 | +7.35% | 26,015,107 |
| Mar 10, 2025 | $139.44 | $149.26 | $137.63 | $139.62 | -2.86% | 10,468,343 |
| Mar 3, 2025 | $152.00 | $154.32 | $138.64 | $143.73 | -4.59% | 9,138,775 |
| Feb 24, 2025 | $159.00 | $163.43 | $145.27 | $150.64 | -5.15% | 9,347,487 |
| Feb 18, 2025 | $175.50 | $176.99 | $157.71 | $158.82 | -9.50% | 5,759,142 |
| Feb 10, 2025 | $168.00 | $179.09 | $166.31 | $175.50 | +5.49% | 9,330,744 |
| Feb 3, 2025 | $153.16 | $168.25 | $152.58 | $166.37 | +7.19% | 5,657,321 |
| Jan 27, 2025 | $151.76 | $159.72 | $150.29 | $155.21 | +1.39% | 3,996,849 |
| Jan 21, 2025 | $142.03 | $154.25 | $141.65 | $153.08 | +7.65% | 4,316,251 |
| Jan 13, 2025 | $138.92 | $145.00 | $137.50 | $142.20 | +1.44% | 3,414,859 |
| Jan 6, 2025 | $142.64 | $147.45 | $139.61 | $140.18 | -1.56% | 3,675,938 |
| Dec 30, 2024 | $142.78 | $144.41 | $141.03 | $142.40 | -1.12% | 2,309,993 |
| Dec 23, 2024 | $143.54 | $145.24 | $141.22 | $144.02 | +0.33% | 1,544,384 |
| Dec 16, 2024 | $143.50 | $149.40 | $140.00 | $143.54 | +1.14% | 6,749,773 |
| Dec 9, 2024 | $143.45 | $145.65 | $138.47 | $141.92 | -1.51% | 4,306,327 |
| Dec 2, 2024 | $137.51 | $145.69 | $133.64 | $144.09 | +4.44% | 5,981,819 |
| Nov 25, 2024 | $136.05 | $139.45 | $135.10 | $137.96 | +1.61% | 3,183,921 |
| Nov 18, 2024 | $120.32 | $139.09 | $119.93 | $135.77 | +13.86% | 6,531,156 |
| Nov 11, 2024 | $120.94 | $120.94 | $115.77 | $119.24 | -0.78% | 2,990,552 |
| Nov 4, 2024 | $118.94 | $121.94 | $115.12 | $120.18 | +0.93% | 5,757,005 |
| Oct 28, 2024 | $116.07 | $119.15 | $114.01 | $119.07 | +3.31% | 5,849,145 |
| Oct 21, 2024 | $129.70 | $130.50 | $114.35 | $115.25 | -11.30% | 6,572,759 |
| Oct 14, 2024 | $127.41 | $130.95 | $125.20 | $129.93 | +1.89% | 2,539,091 |
| Oct 7, 2024 | $126.62 | $128.29 | $125.43 | $127.52 | +0.30% | 2,159,052 |
| Sep 30, 2024 | $125.41 | $128.31 | $121.32 | $127.14 | +1.71% | 3,911,523 |
| Sep 23, 2024 | $122.43 | $125.14 | $120.47 | $125.00 | +2.51% | 4,152,372 |
| Sep 16, 2024 | $114.76 | $125.49 | $114.76 | $121.94 | +5.72% | 7,355,759 |
| Sep 9, 2024 | $115.74 | $116.98 | $113.16 | $115.34 | -0.09% | 3,561,761 |
| Sep 3, 2024 | $117.49 | $120.64 | $115.02 | $115.44 | -2.36% | 2,414,154 |
| Aug 26, 2024 | $118.00 | $118.54 | $116.60 | $118.23 | +0.17% | 3,063,394 |
| Aug 19, 2024 | $116.93 | $120.70 | $116.18 | $118.03 | +1.06% | 3,177,666 |
| Aug 12, 2024 | $118.78 | $120.40 | $114.76 | $116.79 | -0.75% | 3,721,886 |
| Aug 5, 2024 | $104.02 | $120.08 | $102.46 | $117.67 | +9.11% | 6,947,711 |
| Jul 29, 2024 | $108.11 | $110.30 | $104.76 | $107.85 | +0.19% | 4,268,832 |
| Jul 22, 2024 | $105.90 | $109.48 | $104.68 | $107.65 | +3.17% | 3,173,655 |
| Jul 15, 2024 | $111.22 | $111.39 | $104.02 | $104.34 | -6.05% | 4,650,154 |
| Jul 8, 2024 | $111.16 | $112.93 | $109.65 | $111.06 | +0.25% | 2,630,806 |
| Jul 1, 2024 | $108.06 | $113.30 | $107.02 | $110.78 | +2.58% | 3,390,856 |
| Jun 24, 2024 | $106.87 | $108.68 | $105.91 | $107.99 | +1.03% | 5,329,713 |
| Jun 17, 2024 | $104.95 | $107.46 | $100.76 | $106.89 | +1.64% | 4,606,300 |
| Jun 10, 2024 | $107.42 | $108.64 | $104.66 | $105.17 | -2.41% | 3,186,901 |
| Jun 3, 2024 | $110.99 | $110.99 | $106.61 | $107.77 | -1.19% | 3,405,538 |
| May 28, 2024 | $107.50 | $111.07 | $106.81 | $109.07 | +1.47% | 3,597,273 |
| May 20, 2024 | $105.19 | $108.72 | $104.84 | $107.49 | +2.03% | 3,946,653 |
| May 13, 2024 | $100.12 | $105.98 | $98.99 | $105.35 | +5.35% | 4,000,615 |
| May 6, 2024 | $98.53 | $101.40 | $97.37 | $100.00 | +1.71% | 5,735,703 |
| Apr 29, 2024 | $96.76 | $98.99 | $94.63 | $98.32 | +1.61% | 4,061,961 |
| Apr 22, 2024 | $95.75 | $96.99 | $94.32 | $96.76 | +1.30% | 3,196,211 |
| Apr 15, 2024 | $98.56 | $98.84 | $94.56 | $95.52 | -2.53% | 4,116,362 |
| Apr 8, 2024 | $93.50 | $99.40 | $93.50 | $98.00 | +5.93% | 6,206,514 |
| Apr 1, 2024 | $87.20 | $93.75 | $85.01 | $92.51 | +7.06% | 10,105,232 |
| Mar 25, 2024 | $86.80 | $87.33 | $84.88 | $86.41 | -0.25% | 3,793,973 |
| Mar 18, 2024 | $79.80 | $87.50 | $79.65 | $86.63 | +8.57% | 10,034,720 |
| Mar 11, 2024 | $81.86 | $81.86 | $79.32 | $79.79 | -1.97% | 6,528,354 |
| Mar 4, 2024 | $82.34 | $83.22 | $78.69 | $81.39 | -1.12% | 7,933,258 |
| Feb 26, 2024 | $86.28 | $86.74 | $81.78 | $82.31 | -4.08% | 6,539,357 |
| Feb 20, 2024 | $85.71 | $86.95 | $84.38 | $85.81 | +0.21% | 4,070,649 |
| Feb 12, 2024 | $87.69 | $88.58 | $85.63 | $85.63 | -0.58% | 5,532,006 |
| Feb 5, 2024 | $84.86 | $88.02 | $84.29 | $86.13 | +1.22% | 5,262,329 |
| Jan 29, 2024 | $85.00 | $85.97 | $82.40 | $85.09 | -1.68% | 7,704,935 |
| Jan 22, 2024 | $77.96 | $95.92 | $77.40 | $86.54 | +11.59% | 18,574,263 |
| Jan 16, 2024 | $77.09 | $78.08 | $75.35 | $77.55 | +0.56% | 4,053,626 |
| Jan 8, 2024 | $79.05 | $81.79 | $76.94 | $77.12 | -1.92% | 4,982,669 |
| Jan 2, 2024 | $81.02 | $81.50 | $78.08 | $78.63 | -3.62% | 3,597,037 |
| Dec 26, 2023 | $78.76 | $81.85 | $78.60 | $81.58 | +3.48% | 4,040,624 |
| Dec 18, 2023 | $76.30 | $79.79 | $75.63 | $78.84 | +3.75% | 5,601,690 |
| Dec 11, 2023 | $73.77 | $76.17 | $72.34 | $75.99 | +3.01% | 7,895,006 |
| Dec 4, 2023 | $78.23 | $78.23 | $72.34 | $73.77 | -5.71% | 6,391,586 |
| Nov 27, 2023 | $78.27 | $79.26 | $76.27 | $78.24 | -0.33% | 6,375,127 |
| Nov 20, 2023 | $78.35 | $79.54 | $76.50 | $78.50 | +0.23% | 3,747,744 |
| Nov 13, 2023 | $78.78 | $81.00 | $76.26 | $78.32 | -1.19% | 11,074,194 |
| Nov 6, 2023 | $85.61 | $87.67 | $77.00 | $79.26 | -6.68% | 11,274,603 |
| Oct 30, 2023 | $82.42 | $85.45 | $81.42 | $84.93 | +3.61% | 2,969,126 |
| Oct 23, 2023 | $77.20 | $85.40 | $77.07 | $81.97 | +5.13% | 4,674,489 |
| Oct 16, 2023 | $78.23 | $80.91 | $76.31 | $77.97 | +0.44% | 4,885,884 |
| Oct 9, 2023 | $81.42 | $83.50 | $77.61 | $77.63 | -5.32% | 4,908,074 |
| Oct 2, 2023 | $84.35 | $85.58 | $80.95 | $81.99 | -2.46% | 4,401,847 |
| Sep 25, 2023 | $83.43 | $84.95 | $80.43 | $84.06 | +0.32% | 6,212,267 |
| Sep 18, 2023 | $100.51 | $106.16 | $83.08 | $83.79 | -16.30% | 10,912,565 |
| Sep 11, 2023 | $99.51 | $104.50 | $98.07 | $100.11 | +2.10% | 7,607,701 |
| Sep 5, 2023 | $103.00 | $103.00 | $96.12 | $98.05 | -6.24% | 5,228,440 |
| Aug 28, 2023 | $113.48 | $116.48 | $93.93 | $104.58 | -8.01% | 8,606,946 |
| Aug 21, 2023 | $112.33 | $118.04 | $111.25 | $113.69 | +1.21% | 2,130,844 |
| Aug 14, 2023 | $112.04 | $114.54 | $108.50 | $112.33 | +0.56% | 2,483,028 |
| Aug 7, 2023 | $105.62 | $114.83 | $105.00 | $111.70 | +5.76% | 2,836,810 |
| Jul 31, 2023 | $105.83 | $107.75 | $101.81 | $105.62 | -0.27% | 2,970,400 |
| Jul 24, 2023 | $105.28 | $106.83 | $104.50 | $105.91 | +0.04% | 3,059,843 |
| Jul 17, 2023 | $107.65 | $108.39 | $104.34 | $105.87 | -2.00% | 2,568,149 |
| Jul 10, 2023 | $107.34 | $112.22 | $106.85 | $108.03 | +0.18% | 3,606,022 |
| Jul 3, 2023 | $108.17 | $109.24 | $106.67 | $107.84 | -0.58% | 1,376,296 |
| Jun 26, 2023 | $100.85 | $108.87 | $100.83 | $108.47 | +7.60% | 3,610,213 |
| Jun 20, 2023 | $102.39 | $102.68 | $99.96 | $100.81 | -1.86% | 1,675,880 |
| Jun 12, 2023 | $99.00 | $104.71 | $98.76 | $102.72 | +4.24% | 2,595,839 |
| Jun 5, 2023 | $101.65 | $101.97 | $95.56 | $98.54 | -3.06% | 3,490,386 |
| May 30, 2023 | $99.99 | $102.71 | $99.60 | $101.65 | +1.55% | 2,116,605 |
| May 22, 2023 | $101.95 | $104.27 | $99.77 | $100.10 | -1.52% | 3,064,725 |
| May 15, 2023 | $104.55 | $109.24 | $98.93 | $101.64 | -3.36% | 6,554,548 |
| May 8, 2023 | $107.25 | $108.49 | $104.08 | $105.17 | -1.58% | 2,742,550 |
| May 1, 2023 | $106.88 | $109.84 | $104.62 | $106.86 | -0.29% | 4,015,484 |
| Apr 24, 2023 | $108.68 | $110.24 | $105.08 | $107.17 | -1.99% | 4,353,062 |
| Apr 17, 2023 | $104.80 | $109.80 | $103.94 | $109.35 | +4.45% | 4,877,182 |
| Apr 10, 2023 | $100.44 | $104.89 | $99.45 | $104.69 | +4.29% | 6,857,207 |
| Apr 3, 2023 | $85.60 | $101.08 | $82.81 | $100.38 | +9.99% | 23,707,467 |
| Mar 27, 2023 | $85.17 | $92.45 | $85.00 | $91.26 | +7.43% | 7,267,254 |
| Mar 20, 2023 | $83.74 | $86.40 | $83.36 | $84.95 | +1.94% | 2,476,805 |
| Mar 13, 2023 | $80.54 | $84.88 | $79.27 | $83.33 | +2.69% | 6,167,704 |
| Mar 6, 2023 | $83.56 | $83.57 | $80.32 | $81.15 | -2.91% | 3,829,219 |
| Feb 27, 2023 | $85.48 | $86.53 | $82.46 | $83.58 | -2.58% | 3,590,144 |
| Feb 21, 2023 | $87.46 | $88.40 | $85.00 | $85.79 | -2.49% | 2,737,551 |
| Feb 13, 2023 | $87.86 | $91.48 | $86.44 | $87.98 | +0.16% | 4,876,612 |
| Feb 6, 2023 | $89.23 | $91.00 | $87.53 | $87.84 | -2.10% | 2,599,021 |
| Jan 30, 2023 | $84.41 | $90.68 | $83.92 | $89.72 | +6.01% | 5,116,635 |
| Jan 23, 2023 | $88.50 | $88.84 | $84.51 | $84.63 | -4.58% | 3,264,229 |
| Jan 17, 2023 | $90.99 | $91.06 | $87.90 | $88.69 | -0.79% | 3,498,488 |
| Jan 9, 2023 | $84.40 | $93.63 | $83.49 | $89.40 | +6.09% | 11,783,604 |
| Jan 3, 2023 | $68.73 | $89.43 | $68.05 | $84.27 | +22.99% | 11,122,101 |
| Dec 27, 2022 | $69.43 | $69.96 | $67.31 | $68.52 | -1.75% | 1,449,874 |
| Dec 19, 2022 | $73.67 | $73.67 | $69.12 | $69.74 | -5.48% | 2,674,361 |
| Dec 12, 2022 | $75.85 | $76.50 | $72.07 | $73.78 | -2.57% | 3,793,039 |
| Dec 5, 2022 | $79.89 | $80.33 | $75.63 | $75.73 | -5.93% | 2,616,252 |
| Nov 28, 2022 | $80.39 | $81.63 | $76.36 | $80.50 | -0.26% | 4,110,258 |
| Nov 21, 2022 | $79.17 | $80.98 | $77.81 | $80.71 | +2.97% | 1,170,358 |
| Nov 14, 2022 | $75.34 | $78.79 | $74.84 | $78.38 | +4.06% | 3,114,193 |
| Nov 7, 2022 | $74.10 | $76.23 | $73.40 | $75.32 | +1.76% | 2,369,338 |
| Oct 31, 2022 | $78.75 | $79.58 | $72.01 | $74.02 | -5.97% | 4,073,910 |
| Oct 24, 2022 | $78.66 | $79.83 | $76.76 | $78.72 | +0.78% | 3,800,835 |
| Oct 17, 2022 | $76.01 | $78.25 | $75.04 | $78.11 | +3.17% | 3,044,982 |
| Oct 10, 2022 | $72.88 | $76.73 | $72.58 | $75.71 | +4.10% | 4,078,787 |
| Oct 3, 2022 | $70.94 | $75.44 | $70.29 | $72.73 | +3.65% | 5,017,770 |
| Sep 26, 2022 | $67.32 | $71.42 | $66.66 | $70.17 | +3.25% | 4,983,479 |
| Sep 19, 2022 | $67.41 | $68.76 | $66.43 | $67.96 | +0.47% | 3,040,969 |
| Sep 12, 2022 | $69.38 | $70.62 | $66.13 | $67.64 | -2.34% | 2,413,579 |
| Sep 6, 2022 | $68.00 | $69.49 | $65.04 | $69.26 | +2.15% | 2,553,107 |
| Aug 29, 2022 | $67.12 | $68.48 | $65.84 | $67.80 | +0.27% | 2,498,691 |
| Aug 22, 2022 | $70.42 | $70.91 | $67.62 | $67.62 | -4.61% | 1,830,661 |
| Aug 15, 2022 | $72.31 | $75.23 | $69.95 | $70.89 | -2.27% | 2,998,464 |
| Aug 8, 2022 | $71.00 | $73.69 | $70.38 | $72.54 | +2.39% | 2,766,028 |
| Aug 1, 2022 | $69.72 | $71.88 | $69.03 | $70.85 | +2.22% | 2,252,142 |
| Jul 25, 2022 | $69.81 | $73.34 | $67.16 | $69.31 | +4.67% | 8,744,471 |
| Jul 18, 2022 | $63.85 | $66.60 | $63.10 | $66.22 | +4.07% | 2,806,256 |
| Jul 11, 2022 | $63.39 | $64.42 | $61.84 | $63.63 | -0.20% | 2,084,238 |
| Jul 5, 2022 | $61.74 | $65.44 | $60.01 | $63.76 | +1.92% | 2,552,136 |
| Jun 27, 2022 | $60.71 | $64.24 | $60.02 | $62.56 | +3.20% | 3,347,162 |
| Jun 21, 2022 | $62.50 | $63.09 | $58.72 | $60.62 | -3.02% | 3,452,875 |
| Jun 13, 2022 | $62.36 | $68.73 | $61.97 | $62.51 | -1.78% | 6,594,573 |
| Jun 6, 2022 | $67.10 | $68.00 | $63.60 | $63.64 | -4.59% | 3,429,514 |
| May 31, 2022 | $66.82 | $68.72 | $65.50 | $66.70 | -0.66% | 2,286,877 |
| May 23, 2022 | $61.26 | $67.49 | $60.36 | $67.14 | +10.23% | 5,204,767 |
| May 16, 2022 | $58.61 | $60.97 | $57.87 | $60.91 | +4.57% | 2,873,952 |
| May 9, 2022 | $57.78 | $59.23 | $55.09 | $58.25 | -0.56% | 3,247,141 |
| May 2, 2022 | $58.30 | $61.57 | $56.36 | $58.58 | +0.33% | 3,557,882 |
| Apr 25, 2022 | $61.06 | $61.43 | $58.36 | $58.39 | -4.26% | 3,062,831 |
| Apr 18, 2022 | $59.73 | $62.15 | $59.04 | $60.99 | +1.63% | 3,013,690 |
| Apr 11, 2022 | $61.03 | $62.17 | $59.83 | $60.01 | -2.41% | 1,442,988 |
| Apr 4, 2022 | $62.93 | $63.50 | $60.55 | $61.49 | -1.47% | 3,011,821 |
| Mar 28, 2022 | $61.00 | $63.71 | $60.11 | $62.41 | +2.21% | 2,590,615 |
| Mar 21, 2022 | $59.92 | $62.29 | $58.99 | $61.06 | +2.19% | 3,287,947 |
| Mar 14, 2022 | $56.38 | $60.26 | $54.66 | $59.75 | +5.57% | 4,639,526 |
| Mar 7, 2022 | $58.19 | $58.40 | $55.85 | $56.60 | -3.56% | 2,608,016 |
| Feb 28, 2022 | $58.42 | $60.84 | $57.43 | $58.69 | +0.15% | 3,498,713 |
| Feb 22, 2022 | $57.91 | $59.10 | $55.99 | $58.60 | +0.09% | 2,746,839 |
| Feb 14, 2022 | $55.51 | $60.58 | $55.51 | $58.55 | +5.12% | 5,301,596 |
| Feb 7, 2022 | $51.49 | $56.90 | $51.18 | $55.70 | +7.72% | 3,059,110 |
| Jan 31, 2022 | $48.52 | $53.13 | $47.72 | $51.71 | +6.18% | 3,947,043 |
| Jan 24, 2022 | $49.10 | $50.38 | $47.71 | $48.70 | -1.91% | 2,621,712 |
| Jan 18, 2022 | $53.46 | $53.66 | $49.32 | $49.65 | -6.62% | 2,550,898 |
| Jan 10, 2022 | $49.80 | $53.20 | $49.27 | $53.17 | +6.30% | 2,414,333 |
| Jan 3, 2022 | $49.65 | $51.26 | $47.86 | $50.02 | +1.38% | 2,785,630 |
| Dec 27, 2021 | $48.42 | $50.37 | $48.01 | $49.34 | +2.03% | 1,747,560 |
| Dec 20, 2021 | $47.60 | $48.76 | $47.00 | $48.36 | +0.42% | 1,598,553 |
| Dec 13, 2021 | $48.66 | $48.82 | $46.91 | $48.16 | -1.95% | 2,616,584 |
| Dec 6, 2021 | $50.06 | $50.90 | $48.68 | $49.12 | -0.61% | 2,394,941 |
| Nov 29, 2021 | $51.53 | $51.99 | $47.26 | $49.42 | -3.80% | 3,898,011 |
| Nov 22, 2021 | $52.54 | $53.12 | $50.70 | $51.37 | -2.45% | 2,323,202 |
| Nov 15, 2021 | $55.98 | $57.19 | $52.62 | $52.66 | -5.81% | 2,568,095 |
| Nov 8, 2021 | $58.79 | $59.31 | $54.92 | $55.91 | -4.69% | 3,767,135 |
| Nov 1, 2021 | $61.58 | $62.29 | $56.43 | $58.66 | -3.98% | 3,308,108 |
| Oct 25, 2021 | $60.00 | $61.66 | $59.33 | $61.09 | +1.73% | 2,913,286 |
| Oct 18, 2021 | $59.52 | $60.99 | $59.29 | $60.05 | +0.94% | 1,396,428 |
| Oct 11, 2021 | $59.00 | $60.30 | $57.85 | $59.49 | +1.14% | 1,630,125 |
| Oct 4, 2021 | $57.47 | $59.79 | $57.13 | $58.82 | +2.03% | 2,720,118 |
| Sep 27, 2021 | $56.00 | $57.97 | $55.35 | $57.65 | +3.02% | 2,144,199 |
| Sep 20, 2021 | $54.32 | $56.19 | $53.77 | $55.96 | +1.58% | 2,385,802 |
| Sep 13, 2021 | $52.32 | $56.23 | $51.66 | $55.09 | +6.13% | 4,567,841 |
| Sep 7, 2021 | $51.62 | $53.41 | $49.41 | $51.91 | -0.17% | 2,902,831 |
| Aug 30, 2021 | $52.41 | $52.96 | $51.33 | $52.00 | 0.00% | 2,245,022 |
| Aug 23, 2021 | $48.63 | $52.11 | $48.63 | $52.00 | +7.19% | 2,666,907 |
| Aug 16, 2021 | $50.19 | $50.29 | $46.81 | $48.51 | -3.48% | 2,747,847 |
| Aug 9, 2021 | $50.34 | $51.09 | $49.63 | $50.26 | -0.14% | 2,270,534 |
| Aug 2, 2021 | $49.56 | $50.92 | $47.69 | $50.33 | +1.92% | 2,754,133 |
| Jul 26, 2021 | $49.02 | $50.16 | $47.53 | $49.38 | +0.73% | 2,692,726 |
| Jul 19, 2021 | $49.60 | $50.20 | $48.30 | $49.02 | -3.05% | 4,276,589 |
| Jul 12, 2021 | $56.54 | $56.54 | $50.22 | $50.56 | -10.26% | 4,660,932 |
| Jul 6, 2021 | $57.69 | $57.69 | $55.02 | $56.34 | -2.46% | 2,130,570 |
| Jun 28, 2021 | $59.80 | $60.18 | $57.10 | $57.76 | -3.64% | 2,755,973 |
| Jun 21, 2021 | $57.67 | $59.98 | $56.98 | $59.94 | +3.65% | 3,925,228 |
| Jun 14, 2021 | $62.36 | $64.29 | $57.52 | $57.83 | -7.55% | 4,470,109 |
| Jun 7, 2021 | $56.86 | $70.72 | $56.04 | $62.55 | +10.07% | 10,557,692 |
| Jun 1, 2021 | $56.16 | $57.57 | $54.34 | $56.83 | +1.77% | 3,927,811 |
| May 24, 2021 | $57.43 | $58.35 | $55.80 | $55.84 | -2.97% | 3,594,186 |
| May 17, 2021 | $53.81 | $58.00 | $51.79 | $57.55 | +7.19% | 5,217,783 |
| May 10, 2021 | $55.28 | $55.53 | $52.20 | $53.69 | -2.15% | 2,060,835 |
| May 3, 2021 | $55.45 | $56.23 | $53.90 | $54.87 | -0.44% | 2,234,267 |
| Apr 26, 2021 | $54.52 | $56.35 | $53.77 | $55.11 | +1.62% | 2,857,294 |
| Apr 19, 2021 | $56.69 | $57.66 | $54.17 | $54.23 | -3.78% | 4,342,293 |
| Apr 12, 2021 | $58.29 | $58.44 | $55.68 | $56.36 | -3.43% | 3,152,439 |
| Apr 5, 2021 | $56.24 | $58.50 | $55.09 | $58.36 | +4.98% | 3,401,058 |
| Mar 29, 2021 | $54.82 | $57.07 | $54.20 | $55.59 | +1.07% | 2,570,845 |
| Mar 22, 2021 | $56.99 | $61.32 | $53.55 | $55.00 | -3.71% | 7,109,816 |
| Mar 15, 2021 | $57.29 | $58.16 | $55.53 | $57.12 | -0.16% | 3,044,257 |
| Mar 8, 2021 | $54.84 | $59.18 | $54.36 | $57.21 | +4.97% | 5,556,226 |
| Mar 1, 2021 | $50.23 | $54.78 | $50.06 | $54.50 | +10.32% | 8,282,455 |
| Feb 22, 2021 | $46.50 | $51.84 | $46.46 | $49.40 | +5.53% | 5,668,774 |
| Feb 16, 2021 | $46.78 | $48.58 | $45.90 | $46.81 | +0.86% | 5,318,786 |
| Feb 8, 2021 | $49.41 | $50.01 | $45.87 | $46.41 | -5.73% | 12,340,057 |
| Feb 1, 2021 | $57.09 | $58.28 | $48.87 | $49.23 | -12.60% | 7,884,405 |
| Jan 25, 2021 | $56.25 | $60.00 | $53.26 | $56.33 | +1.46% | 10,406,252 |
| Jan 19, 2021 | $52.28 | $55.60 | $50.20 | $55.52 | +9.23% | 4,074,879 |
| Jan 11, 2021 | $47.95 | $52.48 | $46.83 | $50.83 | +5.37% | 4,169,273 |
| Jan 4, 2021 | $48.37 | $49.42 | $46.44 | $48.24 | +0.40% | 3,183,324 |
| Dec 28, 2020 | $47.14 | $49.11 | $47.14 | $48.05 | +1.54% | 2,980,294 |
| Dec 21, 2020 | $45.26 | $48.83 | $44.89 | $47.32 | +1.92% | 2,175,969 |
| Dec 14, 2020 | $44.50 | $48.00 | $44.20 | $46.43 | +4.93% | 5,777,328 |
| Dec 7, 2020 | $44.50 | $45.24 | $43.20 | $44.25 | -1.60% | 3,355,110 |
| Nov 30, 2020 | $41.64 | $45.33 | $41.52 | $44.97 | +7.58% | 5,226,186 |
| Nov 23, 2020 | $41.33 | $43.09 | $40.78 | $41.80 | +2.03% | 2,840,196 |
| Nov 16, 2020 | $41.73 | $42.74 | $40.81 | $40.97 | +0.22% | 4,705,263 |
| Nov 9, 2020 | $41.50 | $42.96 | $39.15 | $40.88 | +5.04% | 3,491,783 |
| Nov 2, 2020 | $36.91 | $39.91 | $36.16 | $38.92 | +7.04% | 5,269,941 |
| Oct 26, 2020 | $38.03 | $39.48 | $35.44 | $36.36 | -5.02% | 4,415,581 |
| Oct 19, 2020 | $40.09 | $40.27 | $38.11 | $38.28 | -3.77% | 2,847,071 |
| Oct 12, 2020 | $40.42 | $41.87 | $39.43 | $39.78 | -0.95% | 3,713,958 |
| Oct 5, 2020 | $40.43 | $40.90 | $38.95 | $40.16 | 0.00% | 2,293,286 |
| Sep 28, 2020 | $39.80 | $41.22 | $39.21 | $40.16 | +2.58% | 3,434,555 |
| Sep 21, 2020 | $40.15 | $40.53 | $37.88 | $39.15 | -2.51% | 3,565,138 |
| Sep 14, 2020 | $42.12 | $42.26 | $39.95 | $40.16 | -3.00% | 2,507,727 |
| Sep 8, 2020 | $42.36 | $43.77 | $40.77 | $41.40 | -3.90% | 1,891,077 |
| Aug 31, 2020 | $44.49 | $45.49 | $41.04 | $43.08 | -4.10% | 2,849,040 |
| Aug 24, 2020 | $42.97 | $46.25 | $42.72 | $44.92 | +5.13% | 2,326,557 |
| Aug 17, 2020 | $45.49 | $45.62 | $42.38 | $42.73 | -5.82% | 2,102,549 |
| Aug 10, 2020 | $43.85 | $46.54 | $43.69 | $45.37 | +3.82% | 2,546,847 |
| Aug 3, 2020 | $46.66 | $47.00 | $43.41 | $43.70 | -6.24% | 3,540,724 |
| Jul 27, 2020 | $45.00 | $48.90 | $43.94 | $46.61 | +4.23% | 4,443,398 |
| Jul 20, 2020 | $46.17 | $46.93 | $44.24 | $44.72 | -2.91% | 3,208,138 |
| Jul 13, 2020 | $46.40 | $47.58 | $44.07 | $46.06 | -0.41% | 2,787,613 |
| Jul 6, 2020 | $46.22 | $46.96 | $44.48 | $46.25 | +1.63% | 1,940,627 |
| Jun 29, 2020 | $41.71 | $45.99 | $41.13 | $45.51 | +10.03% | 2,496,418 |
| Jun 22, 2020 | $45.30 | $45.49 | $41.35 | $41.36 | -8.52% | 3,568,155 |
| Jun 15, 2020 | $43.38 | $46.55 | $43.13 | $45.21 | +1.66% | 3,163,360 |
| Jun 8, 2020 | $48.90 | $48.90 | $43.13 | $44.47 | -7.72% | 3,722,415 |
| Jun 1, 2020 | $46.30 | $49.51 | $46.30 | $48.19 | +4.15% | 3,601,302 |
| May 26, 2020 | $45.77 | $46.94 | $44.55 | $46.27 | +3.95% | 2,835,136 |
| May 18, 2020 | $42.78 | $45.94 | $42.75 | $44.51 | +6.89% | 3,139,229 |
| May 11, 2020 | $45.71 | $46.23 | $40.40 | $41.64 | -9.60% | 4,093,966 |
| May 4, 2020 | $43.13 | $46.08 | $43.03 | $46.06 | +4.87% | 3,423,605 |
| Apr 27, 2020 | $45.40 | $46.98 | $43.07 | $43.92 | -1.94% | 6,475,371 |
| Apr 20, 2020 | $39.76 | $46.52 | $38.36 | $44.79 | +10.48% | 10,029,163 |
| Apr 13, 2020 | $37.41 | $42.33 | $36.21 | $40.54 | +8.34% | 5,245,488 |
| Apr 6, 2020 | $35.64 | $38.51 | $34.65 | $37.42 | +9.64% | 5,213,693 |
| Mar 30, 2020 | $34.03 | $35.57 | $32.33 | $34.13 | +0.98% | 5,837,955 |
| Mar 23, 2020 | $36.25 | $41.79 | $32.41 | $33.80 | -7.40% | 8,768,444 |
| Mar 16, 2020 | $31.20 | $39.14 | $29.10 | $36.50 | +1.78% | 11,060,834 |
| Mar 9, 2020 | $39.15 | $42.66 | $31.05 | $35.86 | -16.02% | 10,977,150 |
| Mar 2, 2020 | $47.00 | $47.82 | $42.44 | $42.70 | -8.70% | 8,359,543 |
| Feb 24, 2020 | $47.74 | $50.09 | $42.21 | $46.77 | -6.89% | 12,036,453 |
| Feb 18, 2020 | $45.33 | $52.46 | $45.27 | $50.23 | +11.80% | 10,408,575 |
| Feb 10, 2020 | $41.58 | $45.07 | $40.88 | $44.93 | +5.64% | 11,181,938 |
| Feb 3, 2020 | $48.96 | $49.43 | $40.24 | $42.53 | -12.99% | 30,413,823 |
| Jan 27, 2020 | $58.14 | $62.45 | $45.10 | $48.88 | -18.07% | 22,882,120 |
| Jan 21, 2020 | $62.67 | $63.26 | $58.59 | $59.66 | -5.08% | 6,375,714 |
| Jan 13, 2020 | $60.70 | $64.45 | $59.78 | $62.85 | +3.56% | 5,349,161 |
| Jan 6, 2020 | $64.41 | $67.53 | $60.56 | $60.69 | -6.28% | 8,754,808 |
| Dec 30, 2019 | $65.08 | $65.69 | $63.22 | $64.76 | -0.25% | 2,824,489 |
| Dec 23, 2019 | $65.13 | $65.90 | $64.19 | $64.92 | -0.05% | 1,973,647 |
| Dec 16, 2019 | $63.30 | $65.33 | $62.51 | $64.95 | +3.32% | 5,040,098 |
| Dec 9, 2019 | $63.00 | $63.41 | $61.02 | $62.86 | -0.55% | 4,451,335 |
| Dec 2, 2019 | $62.03 | $63.65 | $60.00 | $63.21 | +1.92% | 4,434,409 |
| Nov 25, 2019 | $60.75 | $62.61 | $59.23 | $62.02 | +2.94% | 3,053,236 |
| Nov 18, 2019 | $57.78 | $61.55 | $56.93 | $60.25 | +4.49% | 4,839,643 |
| Nov 11, 2019 | $54.73 | $57.69 | $53.73 | $57.66 | +5.37% | 9,878,896 |
| Nov 4, 2019 | $54.61 | $57.54 | $52.69 | $54.72 | -2.22% | 13,571,318 |
| Oct 28, 2019 | $68.50 | $69.77 | $53.25 | $55.96 | -18.15% | 12,071,729 |
| Oct 21, 2019 | $67.57 | $69.49 | $65.63 | $68.37 | +2.04% | 4,182,742 |
| Oct 14, 2019 | $69.85 | $70.89 | $65.99 | $67.00 | -4.31% | 3,788,191 |
| Oct 7, 2019 | $71.40 | $72.36 | $65.26 | $70.02 | -0.33% | 5,547,577 |
| Sep 30, 2019 | $71.42 | $73.32 | $64.61 | $70.25 | -1.33% | 6,922,830 |
| Sep 23, 2019 | $73.53 | $73.97 | $68.99 | $71.20 | -3.33% | 4,409,717 |
| Sep 16, 2019 | $72.10 | $76.44 | $72.04 | $73.65 | +1.84% | 3,826,456 |
| Sep 9, 2019 | $73.84 | $74.12 | $69.08 | $72.32 | -1.70% | 3,101,324 |
| Sep 3, 2019 | $70.74 | $74.17 | $68.46 | $73.57 | +3.00% | 4,209,394 |
| Aug 26, 2019 | $74.57 | $75.00 | $69.37 | $71.43 | -3.22% | 3,773,380 |
| Aug 19, 2019 | $70.67 | $75.87 | $69.03 | $73.81 | +6.03% | 6,885,457 |
| Aug 12, 2019 | $66.45 | $70.29 | $63.04 | $69.61 | +3.51% | 7,465,818 |
| Aug 5, 2019 | $67.62 | $70.03 | $65.77 | $67.25 | -3.06% | 5,472,126 |
| Jul 29, 2019 | $75.55 | $75.92 | $68.51 | $69.37 | -8.71% | 6,788,096 |
| Jul 22, 2019 | $70.41 | $78.76 | $67.66 | $75.99 | +8.20% | 11,339,661 |
| Jul 15, 2019 | $73.59 | $73.89 | $69.90 | $70.23 | -4.03% | 5,768,169 |
| Jul 8, 2019 | $74.67 | $74.67 | $72.49 | $73.18 | -2.62% | 3,889,494 |
| Jul 1, 2019 | $73.35 | $75.75 | $72.86 | $75.15 | +4.07% | 2,630,511 |
| Jun 24, 2019 | $73.02 | $73.49 | $71.09 | $72.21 | -1.74% | 8,602,414 |
| Jun 17, 2019 | $74.32 | $78.44 | $73.21 | $73.49 | -1.41% | 4,749,105 |
| Jun 10, 2019 | $74.15 | $76.26 | $71.39 | $74.54 | +1.72% | 4,533,290 |
| Jun 3, 2019 | $72.75 | $74.84 | $71.51 | $73.28 | +0.74% | 4,795,616 |
| May 28, 2019 | $76.37 | $77.23 | $71.09 | $72.74 | -4.13% | 3,578,550 |
| May 20, 2019 | $79.20 | $80.26 | $75.55 | $75.87 | -5.26% | 4,568,250 |
| May 13, 2019 | $82.22 | $83.38 | $79.22 | $80.08 | -4.70% | 5,290,589 |
| May 6, 2019 | $84.10 | $87.81 | $81.90 | $84.03 | -2.06% | 4,338,660 |
| Apr 29, 2019 | $84.00 | $86.70 | $81.92 | $85.80 | +2.73% | 8,713,195 |
| Apr 22, 2019 | $96.13 | $100.45 | $82.00 | $83.52 | -13.64% | 16,027,873 |
| Apr 15, 2019 | $95.72 | $99.25 | $94.98 | $96.71 | +0.63% | 4,371,541 |
| Apr 8, 2019 | $89.16 | $96.28 | $87.87 | $96.10 | +7.80% | 6,359,907 |
| Apr 1, 2019 | $86.95 | $90.79 | $84.29 | $89.15 | +2.73% | 6,292,356 |
| Mar 25, 2019 | $86.99 | $91.10 | $83.86 | $86.78 | +0.08% | 7,258,383 |
| Mar 18, 2019 | $91.85 | $92.87 | $86.01 | $86.71 | -6.13% | 3,312,133 |
| Mar 11, 2019 | $84.34 | $93.68 | $84.34 | $92.37 | +10.06% | 4,276,229 |
| Mar 4, 2019 | $86.00 | $86.83 | $80.16 | $83.93 | -1.93% | 2,464,093 |
| Feb 25, 2019 | $86.65 | $87.11 | $83.24 | $85.58 | -1.11% | 2,749,363 |
| Feb 19, 2019 | $86.98 | $88.24 | $85.57 | $86.54 | -1.05% | 2,177,707 |
| Feb 11, 2019 | $86.23 | $89.63 | $86.02 | $87.46 | +1.91% | 4,812,133 |
| Feb 4, 2019 | $82.09 | $85.96 | $74.50 | $85.82 | +4.37% | 5,010,312 |
| Jan 28, 2019 | $82.57 | $84.52 | $80.59 | $82.23 | -1.36% | 3,078,309 |
| Jan 22, 2019 | $82.56 | $83.46 | $78.88 | $83.36 | -0.08% | 3,354,575 |
| Jan 14, 2019 | $78.42 | $83.51 | $77.75 | $83.43 | +5.62% | 4,730,138 |
| Jan 7, 2019 | $77.30 | $81.71 | $76.56 | $78.99 | +2.48% | 5,242,540 |
| Dec 31, 2018 | $73.56 | $77.91 | $71.73 | $77.08 | +5.50% | 3,350,655 |
| Dec 24, 2018 | $68.69 | $74.29 | $65.48 | $73.06 | +4.78% | 3,312,529 |
| Dec 17, 2018 | $72.14 | $76.78 | $68.93 | $69.73 | -4.03% | 5,254,817 |
| Dec 10, 2018 | $74.68 | $78.08 | $72.23 | $72.66 | -3.18% | 5,306,283 |
| Dec 3, 2018 | $75.69 | $77.76 | $68.64 | $75.05 | +1.47% | 6,256,573 |
| Nov 26, 2018 | $63.20 | $77.22 | $62.43 | $73.96 | +18.15% | 8,681,174 |
| Nov 19, 2018 | $65.39 | $65.44 | $58.50 | $62.60 | -4.43% | 4,538,030 |
| Nov 12, 2018 | $69.59 | $69.65 | $64.75 | $65.50 | -5.85% | 3,984,099 |
| Nov 5, 2018 | $70.26 | $75.50 | $67.86 | $69.57 | -0.84% | 5,064,045 |
| Oct 29, 2018 | $70.69 | $73.85 | $64.79 | $70.16 | +0.54% | 6,643,091 |
| Oct 22, 2018 | $82.17 | $83.82 | $69.10 | $69.78 | -14.93% | 8,448,319 |
| Oct 15, 2018 | $85.09 | $86.27 | $81.84 | $82.03 | -4.11% | 5,317,142 |
| Oct 8, 2018 | $90.90 | $92.03 | $77.78 | $85.55 | -6.34% | 8,765,106 |
| Oct 1, 2018 | $97.36 | $97.64 | $87.99 | $91.34 | -5.57% | 7,076,729 |
| Sep 24, 2018 | $90.11 | $97.69 | $89.43 | $96.73 | +7.36% | 4,437,239 |
| Sep 17, 2018 | $88.66 | $90.77 | $85.90 | $90.10 | +1.92% | 4,295,958 |
| Sep 10, 2018 | $86.78 | $88.65 | $83.90 | $88.40 | +1.59% | 3,959,803 |
| Sep 4, 2018 | $87.26 | $89.21 | $84.64 | $87.02 | -0.45% | 3,478,652 |
| Aug 27, 2018 | $83.02 | $87.90 | $82.03 | $87.41 | +6.25% | 4,141,821 |
| Aug 20, 2018 | $79.75 | $82.57 | $78.60 | $82.27 | +3.50% | 3,319,649 |
| Aug 13, 2018 | $79.85 | $79.85 | $76.61 | $79.49 | +0.16% | 4,011,377 |
| Aug 6, 2018 | $78.68 | $81.62 | $77.80 | $79.36 | +1.04% | 3,781,272 |
| Jul 30, 2018 | $80.93 | $81.75 | $76.66 | $78.54 | -3.93% | 15,695,342 |
| Jul 23, 2018 | $82.90 | $85.93 | $79.35 | $81.75 | -1.41% | 8,146,856 |
| Jul 16, 2018 | $77.33 | $83.18 | $76.64 | $82.92 | +7.83% | 5,419,004 |
| Jul 9, 2018 | $77.00 | $79.95 | $73.82 | $76.90 | +0.29% | 4,596,893 |
| Jul 2, 2018 | $72.22 | $77.13 | $71.66 | $76.68 | +5.30% | 2,403,852 |
| Jun 25, 2018 | $67.09 | $75.07 | $65.76 | $72.82 | +8.46% | 10,040,140 |
| Jun 18, 2018 | $62.51 | $68.25 | $62.39 | $67.14 | +7.13% | 5,167,813 |
| Jun 11, 2018 | $61.63 | $63.51 | $61.29 | $62.67 | +1.44% | 5,445,171 |
| Jun 4, 2018 | $60.36 | $62.98 | $59.94 | $61.78 | +4.80% | 3,398,067 |
| May 29, 2018 | $58.05 | $60.51 | $57.65 | $58.95 | +1.50% | 3,139,026 |
| May 21, 2018 | $51.80 | $59.91 | $51.58 | $58.08 | +12.95% | 14,685,146 |
| May 14, 2018 | $43.69 | $51.87 | $42.93 | $51.42 | +18.18% | 14,195,745 |
| May 7, 2018 | $41.19 | $43.67 | $40.89 | $43.51 | +6.10% | 3,257,211 |
| Apr 30, 2018 | $40.31 | $41.60 | $38.50 | $41.01 | +1.76% | 4,095,236 |
| Apr 23, 2018 | $39.30 | $40.60 | $38.28 | $40.30 | +2.47% | 4,183,660 |
| Apr 16, 2018 | $38.91 | $39.57 | $38.34 | $39.33 | +1.65% | 3,711,909 |
| Apr 9, 2018 | $37.59 | $39.22 | $36.28 | $38.69 | +3.12% | 4,363,966 |
| Apr 2, 2018 | $35.94 | $38.02 | $34.69 | $37.52 | +4.19% | 3,582,668 |
| Mar 26, 2018 | $36.12 | $37.13 | $35.94 | $36.01 | +0.53% | 2,432,862 |
| Mar 19, 2018 | $36.77 | $36.96 | $35.80 | $35.82 | -3.14% | 2,311,801 |
| Mar 12, 2018 | $38.17 | $38.33 | $36.78 | $36.98 | -3.24% | 4,445,146 |
| Mar 5, 2018 | $38.00 | $39.09 | $37.37 | $38.22 | +0.08% | 4,554,137 |
| Feb 26, 2018 | $37.12 | $38.69 | $36.40 | $38.19 | +3.22% | 7,547,715 |
| Feb 20, 2018 | $36.30 | $37.13 | $35.51 | $37.00 | +1.43% | 3,084,377 |
| Feb 12, 2018 | $35.51 | $36.86 | $34.89 | $36.48 | +4.71% | 3,924,912 |
| Feb 5, 2018 | $34.43 | $36.91 | $33.23 | $34.84 | +0.93% | 5,796,779 |
| Jan 29, 2018 | $34.38 | $35.85 | $34.02 | $34.52 | +0.49% | 4,100,337 |
| Jan 22, 2018 | $33.93 | $34.44 | $32.63 | $34.35 | +1.48% | 3,860,320 |
| Jan 16, 2018 | $32.42 | $34.03 | $31.62 | $33.85 | +5.19% | 3,734,928 |
| Jan 8, 2018 | $31.37 | $32.47 | $30.70 | $32.18 | +3.64% | 3,683,997 |
| Jan 2, 2018 | $30.77 | $32.34 | $30.61 | $31.05 | +1.54% | 3,645,535 |
| Dec 26, 2017 | $29.43 | $30.75 | $29.23 | $30.58 | +3.49% | 2,265,104 |
| Dec 18, 2017 | $32.63 | $33.28 | $28.80 | $29.55 | -8.82% | 5,545,147 |
| Dec 11, 2017 | $30.29 | $32.67 | $30.26 | $32.41 | +6.86% | 5,374,060 |
| Dec 4, 2017 | $29.07 | $30.40 | $28.73 | $30.33 | +5.46% | 3,223,010 |
| Nov 27, 2017 | $28.11 | $28.77 | $27.28 | $28.76 | +2.28% | 3,036,607 |
| Nov 20, 2017 | $27.50 | $28.36 | $27.26 | $28.12 | +2.11% | 1,755,912 |
| Nov 13, 2017 | $27.18 | $27.79 | $27.10 | $27.54 | +0.88% | 2,876,299 |
| Nov 6, 2017 | $26.29 | $27.62 | $26.00 | $27.30 | +3.49% | 3,267,468 |
| Oct 30, 2017 | $25.16 | $26.87 | $24.85 | $26.38 | +1.11% | 4,584,383 |
| Oct 23, 2017 | $22.64 | $26.26 | $21.22 | $26.09 | +15.34% | 6,260,636 |
| Oct 16, 2017 | $22.68 | $22.89 | $22.30 | $22.62 | +0.35% | 1,199,387 |
| Oct 9, 2017 | $23.46 | $23.65 | $22.24 | $22.54 | -4.13% | 3,028,623 |
| Oct 2, 2017 | $23.74 | $23.88 | $23.33 | $23.51 | -0.17% | 2,368,612 |
| Sep 25, 2017 | $22.59 | $23.57 | $22.42 | $23.55 | +4.20% | 1,942,884 |
| Sep 18, 2017 | $22.49 | $22.92 | $22.38 | $22.60 | +0.71% | 1,726,698 |
| Sep 11, 2017 | $21.73 | $22.44 | $21.49 | $22.44 | +3.84% | 2,359,927 |
| Sep 5, 2017 | $22.12 | $22.48 | $21.56 | $21.61 | -2.44% | 1,645,118 |
| Aug 28, 2017 | $20.93 | $22.23 | $20.90 | $22.15 | +6.03% | 2,149,728 |
| Aug 21, 2017 | $20.91 | $21.14 | $20.62 | $20.89 | -0.05% | 1,470,599 |
| Aug 14, 2017 | $21.18 | $21.61 | $20.73 | $20.90 | -0.76% | 2,186,912 |
| Aug 7, 2017 | $21.01 | $21.50 | $20.56 | $21.06 | +0.33% | 2,352,060 |
| Jul 31, 2017 | $21.47 | $21.55 | $20.82 | $20.99 | -1.82% | 3,408,400 |
| Jul 24, 2017 | $21.36 | $22.46 | $20.79 | $21.38 | +0.80% | 7,528,944 |
| Jul 17, 2017 | $20.90 | $21.57 | $20.51 | $21.21 | +1.53% | 2,256,301 |
| Jul 10, 2017 | $20.55 | $20.97 | $20.44 | $20.89 | +1.61% | 1,599,479 |
| Jul 3, 2017 | $20.42 | $20.78 | $20.09 | $20.56 | +0.93% | 1,368,460 |
| Jun 26, 2017 | $20.46 | $21.05 | $20.34 | $20.37 | -0.20% | 1,422,294 |
| Jun 19, 2017 | $20.91 | $20.91 | $20.09 | $20.41 | -2.39% | 1,482,166 |
| Jun 12, 2017 | $20.39 | $21.03 | $20.30 | $20.91 | +2.50% | 1,872,068 |
| Jun 5, 2017 | $20.68 | $20.82 | $20.26 | $20.40 | -1.45% | 1,173,306 |
| May 30, 2017 | $19.90 | $21.07 | $19.87 | $20.70 | +3.97% | 1,628,192 |
| May 22, 2017 | $19.70 | $20.01 | $19.59 | $19.91 | +1.27% | 1,196,530 |
| May 15, 2017 | $19.97 | $19.98 | $19.12 | $19.66 | -1.40% | 2,697,835 |
| May 8, 2017 | $20.26 | $20.27 | $19.85 | $19.94 | -1.53% | 1,824,952 |
| May 1, 2017 | $21.57 | $21.60 | $19.75 | $20.25 | -5.51% | 2,857,552 |
| Apr 24, 2017 | $21.35 | $21.81 | $20.95 | $21.43 | +1.71% | 2,034,562 |
| Apr 17, 2017 | $21.48 | $21.76 | $20.76 | $21.07 | -1.45% | 6,529,458 |
| Apr 10, 2017 | $22.09 | $22.19 | $21.38 | $21.38 | -3.30% | 1,113,473 |
| Apr 3, 2017 | $22.39 | $22.57 | $20.55 | $22.11 | -0.50% | 4,943,971 |
| Mar 27, 2017 | $21.97 | $22.72 | $21.62 | $22.22 | +1.23% | 3,657,532 |
| Mar 20, 2017 | $21.05 | $22.30 | $20.84 | $21.95 | +4.08% | 2,970,521 |
| Mar 13, 2017 | $20.21 | $21.15 | $20.09 | $21.09 | +4.10% | 1,995,830 |
| Mar 6, 2017 | $20.86 | $21.09 | $20.17 | $20.26 | -3.39% | 1,862,139 |
| Feb 27, 2017 | $21.43 | $21.59 | $20.43 | $20.97 | -2.24% | 2,141,138 |
| Feb 21, 2017 | $22.16 | $22.43 | $21.04 | $21.45 | -3.12% | 1,958,932 |
| Feb 13, 2017 | $22.06 | $23.14 | $21.82 | $22.14 | +0.77% | 3,920,985 |
| Feb 6, 2017 | $19.68 | $22.11 | $19.12 | $21.97 | +11.52% | 5,861,557 |
| Jan 30, 2017 | $19.41 | $19.96 | $19.26 | $19.70 | +1.03% | 2,519,447 |
| Jan 23, 2017 | $19.42 | $19.76 | $19.13 | $19.50 | +0.36% | 1,729,110 |
| Jan 17, 2017 | $19.28 | $19.66 | $19.09 | $19.43 | -0.26% | 2,528,915 |
| Jan 9, 2017 | $18.50 | $19.55 | $18.37 | $19.48 | +5.53% | 3,192,995 |
| Jan 3, 2017 | $18.57 | $19.00 | $18.00 | $18.46 | +0.33% | 2,171,082 |
| Dec 27, 2016 | $18.56 | $18.82 | $18.32 | $18.40 | -1.08% | 1,069,953 |
| Dec 19, 2016 | $18.52 | $19.07 | $18.44 | $18.60 | +0.32% | 1,948,810 |
| Dec 12, 2016 | $20.21 | $20.21 | $18.35 | $18.54 | -8.53% | 5,398,340 |
| Dec 5, 2016 | $18.29 | $20.29 | $18.23 | $20.27 | +11.43% | 1,277,631 |
| Nov 28, 2016 | $18.66 | $19.09 | $18.15 | $18.19 | -3.19% | 1,678,304 |
| Nov 21, 2016 | $18.56 | $18.83 | $18.11 | $18.79 | +1.02% | 796,510 |
| Nov 14, 2016 | $18.30 | $18.73 | $17.65 | $18.60 | – | 1,507,078 |
Seasonality
TKO 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 | 5.8% | 2.6% | -0.2% | 5.6% | 6.4% | 3.8% | -0.2% | 2.3% | 2.4% | -3.7% | 4.0% | 3.2% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 8 of 9 |
| 2026 | -3.1% | 10.5% | -9.6% | -7.7% | 10.3% | -1.5% | -9.7% | 0.4% | -1.2% | 0.5% | ||
| 2025 | 9.2% | -2.9% | 1.7% | 6.6% | -3.1% | 15.6% | -7.7% | 12.8% | 6.9% | -6.7% | 2.9% | 8.2% |
| 2024 | 2.6% | 0.0% | 3.2% | 9.6% | 15.2% | -1.0% | 1.3% | 8.1% | 4.6% | -5.6% | 18.1% | 3.0% |
| 2023 | 23.5% | -0.7% | 8.8% | 17.4% | -5.5% | 7.2% | -3.2% | -8.0% | -9.6% | -2.5% | -5.7% | 5.5% |
| 2022 | 1.2% | 18.7% | 5.6% | -6.5% | 14.4% | -6.2% | 10.9% | -1.9% | 3.4% | 12.4% | 1.3% | -14.1% |
| 2021 | 17.2% | -12.3% | 10.1% | 1.6% | 1.3% | 3.9% | -14.7% | 5.5% | 8.2% | 8.6% | -19.2% | 0.2% |
| 2020 | -24.6% | -4.3% | -27.2% | 31.1% | 4.0% | -5.8% | 7.3% | -5.4% | -7.9% | -10.2% | 18.4% | 11.9% |
| 2019 | 10.2% | 1.7% | 3.8% | -3.4% | -13.2% | -0.6% | 0.8% | -1.9% | -0.2% | -21.2% | 10.7% | 4.8% |
| 2018 | 15.6% | 7.9% | -5.3% | 10.5% | 45.5% | 26.0% | 8.6% | 10.5% | 10.8% | -25.0% | 1.9% | 1.2% |
| 2017 | 6.4% | 7.2% | 6.5% | -3.6% | -4.8% | 0.4% | 3.9% | 3.0% | 8.6% | 12.7% | 7.4% | 7.7% |