Toyota Motor Corp (TM) stock
TMNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as TOYOF
$195.71−0.92 (-0.47%)
Close on Oct 30, 2026Market cap $255.09BP/E 10.4Yield –
Price history
Toyota Motor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$195.71
-0.47% on the day
52-week range
$166.10 – $248.90
-21.4% from the high
Change over 52 weeks
-5.5%
From $207.21 on Oct 30, 2025
Average volume
364,555
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $198.00 | $199.14 | $193.00 | $195.71 | -0.55% | 1,168,262 |
| Oct 19, 2026 | $194.19 | $198.58 | $193.11 | $196.79 | +1.12% | 1,364,908 |
| Oct 12, 2026 | $185.72 | $196.41 | $184.59 | $194.61 | +5.02% | 1,876,050 |
| Oct 5, 2026 | $183.24 | $186.05 | $182.01 | $185.30 | +2.10% | 1,553,686 |
| Sep 28, 2026 | $189.20 | $189.77 | $180.91 | $181.49 | -4.65% | 1,463,544 |
| Sep 21, 2026 | $193.66 | $193.73 | $186.39 | $190.34 | -0.62% | 1,369,427 |
| Sep 14, 2026 | $196.79 | $197.62 | $191.18 | $191.53 | -3.37% | 1,521,979 |
| Sep 8, 2026 | $194.00 | $198.93 | $190.92 | $198.20 | +0.55% | 1,457,458 |
| Aug 31, 2026 | $197.32 | $200.86 | $196.08 | $197.11 | +1.35% | 1,890,510 |
| Aug 24, 2026 | $196.48 | $196.55 | $191.50 | $194.48 | -1.45% | 1,611,371 |
| Aug 17, 2026 | $189.50 | $198.00 | $187.19 | $197.35 | +3.27% | 1,643,255 |
| Aug 10, 2026 | $187.59 | $191.20 | $186.86 | $191.11 | +0.54% | 1,513,773 |
| Aug 3, 2026 | $188.05 | $190.76 | $185.29 | $190.09 | +0.58% | 2,233,740 |
| Jul 27, 2026 | $180.95 | $195.85 | $180.79 | $188.99 | +6.52% | 2,649,283 |
| Jul 20, 2026 | $178.71 | $181.45 | $176.01 | $177.42 | -0.11% | 1,876,790 |
| Jul 13, 2026 | $175.29 | $180.11 | $174.17 | $177.61 | +0.66% | 1,942,968 |
| Jul 6, 2026 | $179.37 | $181.75 | $173.65 | $176.45 | +1.07% | 2,756,426 |
| Jun 29, 2026 | $171.16 | $174.85 | $167.33 | $174.59 | +1.81% | 1,880,028 |
| Jun 22, 2026 | $170.71 | $172.28 | $166.10 | $171.48 | -1.41% | 2,864,976 |
| Jun 15, 2026 | $180.76 | $181.15 | $172.72 | $173.94 | -0.58% | 2,312,726 |
| Jun 8, 2026 | $178.01 | $179.74 | $171.17 | $174.95 | -1.25% | 3,162,059 |
| Jun 1, 2026 | $182.68 | $183.71 | $176.16 | $177.16 | -6.73% | 3,427,980 |
| May 26, 2026 | $190.26 | $192.68 | $189.35 | $189.95 | +0.46% | 2,012,938 |
| May 18, 2026 | $187.90 | $190.63 | $184.41 | $189.08 | -0.84% | 1,870,755 |
| May 11, 2026 | $184.00 | $193.89 | $179.76 | $190.68 | +1.68% | 2,812,347 |
| May 4, 2026 | $189.74 | $195.82 | $186.25 | $187.53 | -0.63% | 2,249,170 |
| Apr 27, 2026 | $193.00 | $194.31 | $188.71 | $188.71 | -1.88% | 1,902,539 |
| Apr 20, 2026 | $215.42 | $215.62 | $192.20 | $192.32 | -11.45% | 3,307,731 |
| Apr 13, 2026 | $208.04 | $219.85 | $207.93 | $217.20 | +3.11% | 1,370,477 |
| Apr 6, 2026 | $205.00 | $216.58 | $201.47 | $210.64 | +1.75% | 1,541,920 |
| Mar 30, 2026 | $205.51 | $211.08 | $201.06 | $207.01 | +0.14% | 1,159,455 |
| Mar 23, 2026 | $209.36 | $212.98 | $206.31 | $206.73 | +0.83% | 1,137,146 |
| Mar 16, 2026 | $211.44 | $215.69 | $204.01 | $205.02 | -2.76% | 1,765,673 |
| Mar 9, 2026 | $216.17 | $224.98 | $210.63 | $210.84 | -3.79% | 1,288,672 |
| Mar 2, 2026 | $242.99 | $244.00 | $217.08 | $219.14 | -9.59% | 2,236,973 |
| Feb 23, 2026 | $237.95 | $244.24 | $235.72 | $242.38 | +1.16% | 1,208,520 |
| Feb 17, 2026 | $243.49 | $245.52 | $234.13 | $239.60 | -3.50% | 1,009,920 |
| Feb 9, 2026 | $239.92 | $248.90 | $238.22 | $248.29 | +1.67% | 1,495,210 |
| Feb 2, 2026 | $229.10 | $246.36 | $228.07 | $244.22 | +7.65% | 1,861,037 |
| Jan 26, 2026 | $225.00 | $228.05 | $217.48 | $226.86 | +0.26% | 1,686,145 |
| Jan 20, 2026 | $222.50 | $228.46 | $220.09 | $226.28 | -2.22% | 1,092,730 |
| Jan 12, 2026 | $221.97 | $235.64 | $221.60 | $231.42 | +4.47% | 1,625,078 |
| Jan 5, 2026 | $218.00 | $222.34 | $211.00 | $221.52 | +1.68% | 1,850,021 |
| Dec 29, 2025 | $215.67 | $217.87 | $214.06 | $217.87 | +0.58% | 861,122 |
| Dec 22, 2025 | $219.08 | $220.31 | $215.00 | $216.62 | -1.26% | 886,107 |
| Dec 15, 2025 | $215.25 | $220.56 | $214.00 | $219.38 | +5.41% | 1,814,044 |
| Dec 8, 2025 | $196.37 | $209.43 | $195.00 | $208.12 | +5.88% | 1,868,810 |
| Dec 1, 2025 | $199.13 | $200.33 | $192.71 | $196.56 | -2.63% | 1,643,828 |
| Nov 24, 2025 | $198.38 | $202.88 | $197.00 | $201.87 | +2.15% | 814,053 |
| Nov 17, 2025 | $200.02 | $201.20 | $191.24 | $197.62 | -3.17% | 1,383,737 |
| Nov 10, 2025 | $202.83 | $208.32 | $201.94 | $204.08 | +1.04% | 1,165,531 |
| Nov 3, 2025 | $204.19 | $206.25 | $197.97 | $201.98 | -1.08% | 1,776,443 |
| Oct 27, 2025 | $209.76 | $211.24 | $203.49 | $204.19 | -0.57% | 1,460,376 |
| Oct 20, 2025 | $199.91 | $205.80 | $198.80 | $205.37 | +3.81% | 1,554,102 |
| Oct 13, 2025 | $187.44 | $198.14 | $186.97 | $197.83 | +6.81% | 1,560,712 |
| Oct 6, 2025 | $198.74 | $200.90 | $185.00 | $185.22 | -4.82% | 1,836,163 |
| Sep 29, 2025 | $197.06 | $197.17 | $190.02 | $194.59 | -1.77% | 1,697,857 |
| Sep 22, 2025 | $200.00 | $202.37 | $196.93 | $198.10 | -0.43% | 1,098,758 |
| Sep 15, 2025 | $197.38 | $202.87 | $196.71 | $198.95 | +1.44% | 1,172,982 |
| Sep 8, 2025 | $201.49 | $202.85 | $195.42 | $196.13 | -1.75% | 1,342,432 |
| Sep 2, 2025 | $192.17 | $200.98 | $191.79 | $199.62 | +2.60% | 1,015,530 |
| Aug 25, 2025 | $199.45 | $199.99 | $194.03 | $194.57 | -3.38% | 1,346,954 |
| Aug 18, 2025 | $196.00 | $201.80 | $195.67 | $201.37 | +3.98% | 1,553,636 |
| Aug 11, 2025 | $188.68 | $194.80 | $187.93 | $193.66 | +2.66% | 1,720,932 |
| Aug 4, 2025 | $181.23 | $189.23 | $180.54 | $188.64 | +4.98% | 1,996,833 |
| Jul 28, 2025 | $188.46 | $188.46 | $177.77 | $179.69 | -4.67% | 2,265,370 |
| Jul 21, 2025 | $169.92 | $193.26 | $169.26 | $188.49 | +11.76% | 3,734,296 |
| Jul 14, 2025 | $171.24 | $172.32 | $168.04 | $168.65 | -0.95% | 1,671,887 |
| Jul 7, 2025 | $170.20 | $170.91 | $167.18 | $170.26 | -2.65% | 2,745,079 |
| Jun 30, 2025 | $172.68 | $175.25 | $170.66 | $174.89 | -0.48% | 2,156,026 |
| Jun 23, 2025 | $170.05 | $176.72 | $169.07 | $175.74 | +1.94% | 2,340,189 |
| Jun 16, 2025 | $178.03 | $179.34 | $171.89 | $172.40 | -3.55% | 1,917,547 |
| Jun 9, 2025 | $183.64 | $185.33 | $178.17 | $178.75 | -3.45% | 1,881,785 |
| Jun 2, 2025 | $187.80 | $192.45 | $183.62 | $185.14 | -2.85% | 2,367,369 |
| May 26, 2025 | $181.25 | $191.30 | $180.65 | $190.57 | +4.54% | 2,006,371 |
| May 19, 2025 | $183.19 | $186.70 | $180.66 | $182.30 | -0.49% | 1,721,357 |
| May 12, 2025 | $190.97 | $194.33 | $181.95 | $183.19 | -2.31% | 2,053,418 |
| May 5, 2025 | $192.09 | $193.88 | $185.54 | $187.53 | -2.45% | 1,983,612 |
| Apr 28, 2025 | $193.90 | $195.78 | $188.55 | $192.24 | +2.14% | 1,872,779 |
| Apr 21, 2025 | $175.53 | $188.46 | $172.66 | $188.21 | +6.71% | 1,839,320 |
| Apr 14, 2025 | $169.11 | $177.82 | $168.93 | $176.38 | +4.11% | 1,566,585 |
| Apr 7, 2025 | $155.25 | $174.48 | $155.00 | $169.42 | +6.80% | 4,019,534 |
| Mar 31, 2025 | $175.75 | $178.30 | $156.73 | $158.63 | -11.41% | 2,652,530 |
| Mar 24, 2025 | $191.40 | $193.50 | $177.79 | $179.07 | -6.10% | 1,527,158 |
| Mar 17, 2025 | $186.54 | $193.72 | $186.44 | $190.70 | +2.16% | 1,350,686 |
| Mar 10, 2025 | $190.04 | $190.90 | $182.28 | $186.67 | -1.85% | 1,537,161 |
| Mar 3, 2025 | $188.33 | $192.92 | $178.32 | $190.18 | +4.79% | 2,342,371 |
| Feb 24, 2025 | $177.57 | $185.70 | $176.00 | $181.48 | +2.47% | 1,392,474 |
| Feb 18, 2025 | $184.47 | $184.72 | $176.94 | $177.11 | -3.87% | 1,370,158 |
| Feb 10, 2025 | $185.96 | $186.37 | $181.53 | $184.24 | +0.14% | 1,148,284 |
| Feb 3, 2025 | $182.62 | $196.62 | $181.14 | $183.98 | -2.62% | 2,315,007 |
| Jan 27, 2025 | $186.80 | $191.84 | $184.15 | $188.93 | +1.24% | 1,779,391 |
| Jan 21, 2025 | $184.46 | $187.50 | $184.46 | $186.61 | +3.22% | 1,094,827 |
| Jan 13, 2025 | $182.24 | $186.64 | $179.72 | $180.78 | -1.47% | 1,908,205 |
| Jan 6, 2025 | $193.00 | $194.97 | $183.43 | $183.47 | -6.03% | 2,159,763 |
| Dec 30, 2024 | $198.00 | $198.00 | $192.00 | $195.25 | -2.14% | 2,133,350 |
| Dec 23, 2024 | $179.12 | $201.00 | $177.97 | $199.52 | +11.98% | 2,668,030 |
| Dec 16, 2024 | $174.57 | $179.92 | $173.28 | $178.17 | +1.31% | 2,037,828 |
| Dec 9, 2024 | $176.35 | $178.60 | $175.05 | $175.86 | -0.05% | 1,343,558 |
| Dec 2, 2024 | $173.35 | $176.76 | $173.16 | $175.95 | +3.12% | 2,143,868 |
| Nov 25, 2024 | $175.87 | $176.56 | $169.12 | $170.63 | -2.16% | 1,484,875 |
| Nov 18, 2024 | $173.00 | $176.09 | $171.77 | $174.40 | +0.90% | 1,523,283 |
| Nov 11, 2024 | $172.48 | $176.72 | $171.29 | $172.84 | +0.47% | 1,610,926 |
| Nov 4, 2024 | $173.00 | $179.68 | $171.80 | $172.03 | -0.46% | 2,382,009 |
| Oct 28, 2024 | $175.70 | $177.15 | $172.20 | $172.83 | +0.48% | 1,506,549 |
| Oct 21, 2024 | $170.10 | $173.00 | $168.66 | $172.00 | +0.27% | 1,773,879 |
| Oct 14, 2024 | $174.22 | $175.39 | $169.31 | $171.53 | -1.45% | 2,599,940 |
| Oct 7, 2024 | $177.79 | $178.22 | $171.80 | $174.06 | -3.31% | 1,557,453 |
| Sep 30, 2024 | $179.44 | $180.61 | $175.39 | $180.02 | -1.53% | 1,849,590 |
| Sep 23, 2024 | $184.75 | $190.44 | $181.70 | $182.82 | -0.68% | 1,881,655 |
| Sep 16, 2024 | $175.71 | $184.92 | $171.32 | $184.07 | +4.95% | 2,369,290 |
| Sep 9, 2024 | $175.60 | $177.20 | $170.51 | $175.39 | -1.01% | 1,788,399 |
| Sep 3, 2024 | $187.80 | $189.70 | $176.89 | $177.18 | -6.65% | 1,061,386 |
| Aug 26, 2024 | $180.73 | $190.65 | $180.39 | $189.80 | +2.54% | 1,817,600 |
| Aug 19, 2024 | $183.52 | $186.00 | $181.11 | $185.09 | +1.32% | 1,143,194 |
| Aug 12, 2024 | $169.00 | $183.26 | $167.56 | $182.67 | +8.35% | 2,106,864 |
| Aug 5, 2024 | $160.89 | $172.60 | $159.04 | $168.59 | -2.56% | 2,487,842 |
| Jul 29, 2024 | $193.00 | $195.48 | $171.50 | $173.02 | -10.13% | 2,357,562 |
| Jul 22, 2024 | $198.70 | $201.33 | $190.51 | $192.52 | -2.35% | 1,340,343 |
| Jul 15, 2024 | $208.18 | $208.21 | $197.03 | $197.15 | -5.03% | 1,209,645 |
| Jul 8, 2024 | $204.72 | $208.86 | $201.67 | $207.59 | +0.55% | 1,104,986 |
| Jul 1, 2024 | $204.80 | $206.55 | $203.21 | $206.45 | +0.72% | 929,560 |
| Jun 24, 2024 | $197.50 | $206.61 | $197.27 | $204.97 | +5.88% | 1,757,539 |
| Jun 17, 2024 | $193.20 | $195.67 | $193.20 | $193.58 | -1.80% | 1,320,458 |
| Jun 10, 2024 | $207.50 | $208.61 | $195.42 | $197.13 | -4.47% | 1,775,878 |
| Jun 3, 2024 | $212.29 | $213.54 | $206.20 | $206.36 | -5.13% | 1,697,439 |
| May 28, 2024 | $219.00 | $219.53 | $213.29 | $217.51 | +0.31% | 986,717 |
| May 20, 2024 | $220.31 | $221.09 | $214.31 | $216.84 | -1.33% | 882,821 |
| May 13, 2024 | $217.10 | $220.42 | $215.30 | $219.76 | +0.45% | 1,578,246 |
| May 6, 2024 | $233.62 | $235.68 | $218.14 | $218.78 | -6.05% | 1,721,866 |
| Apr 29, 2024 | $228.00 | $233.35 | $226.56 | $232.87 | +2.72% | 1,220,489 |
| Apr 22, 2024 | $228.18 | $233.99 | $222.39 | $226.71 | -0.88% | 1,645,045 |
| Apr 15, 2024 | $245.71 | $246.07 | $227.38 | $228.72 | -5.86% | 1,417,398 |
| Apr 8, 2024 | $243.40 | $248.47 | $242.63 | $242.97 | +0.93% | 1,046,477 |
| Apr 1, 2024 | $242.85 | $243.67 | $237.96 | $240.74 | -4.35% | 1,519,430 |
| Mar 25, 2024 | $252.11 | $254.79 | $250.33 | $251.68 | -1.21% | 779,530 |
| Mar 18, 2024 | $237.58 | $255.23 | $237.28 | $254.77 | +8.59% | 1,287,710 |
| Mar 11, 2024 | $237.41 | $238.44 | $230.36 | $234.62 | -3.38% | 1,325,427 |
| Mar 4, 2024 | $244.19 | $253.43 | $242.58 | $242.82 | -1.31% | 1,666,266 |
| Feb 26, 2024 | $237.59 | $246.54 | $236.54 | $246.04 | +4.70% | 1,398,481 |
| Feb 20, 2024 | $227.78 | $235.76 | $225.58 | $235.00 | +3.36% | 1,469,562 |
| Feb 12, 2024 | $223.82 | $232.56 | $223.56 | $227.36 | +1.29% | 1,785,427 |
| Feb 5, 2024 | $202.29 | $226.40 | $201.41 | $224.46 | +10.82% | 2,527,553 |
| Jan 29, 2024 | $199.68 | $202.64 | $199.08 | $202.54 | +2.26% | 1,133,386 |
| Jan 22, 2024 | $201.24 | $202.00 | $197.07 | $198.06 | -1.30% | 1,302,173 |
| Jan 16, 2024 | $195.29 | $200.70 | $193.03 | $200.67 | +2.55% | 1,205,451 |
| Jan 8, 2024 | $187.50 | $196.48 | $185.29 | $195.68 | +4.60% | 1,642,318 |
| Jan 2, 2024 | $182.15 | $188.71 | $180.07 | $187.07 | +2.01% | 1,126,529 |
| Dec 26, 2023 | $178.53 | $183.88 | $178.53 | $183.38 | +2.72% | 860,400 |
| Dec 18, 2023 | $183.87 | $185.10 | $178.00 | $178.53 | -1.16% | 1,595,394 |
| Dec 11, 2023 | $186.81 | $187.71 | $180.59 | $180.62 | -3.56% | 1,805,412 |
| Dec 4, 2023 | $188.34 | $192.90 | $185.60 | $187.28 | -2.83% | 1,610,185 |
| Nov 27, 2023 | $186.10 | $192.81 | $185.81 | $192.74 | +2.36% | 1,219,727 |
| Nov 20, 2023 | $186.77 | $188.53 | $181.51 | $188.30 | -2.62% | 1,499,882 |
| Nov 13, 2023 | $185.51 | $193.43 | $185.18 | $193.36 | +3.40% | 1,423,823 |
| Nov 6, 2023 | $190.23 | $190.56 | $182.82 | $187.00 | -1.37% | 1,305,845 |
| Oct 30, 2023 | $172.27 | $189.87 | $170.49 | $189.59 | +9.71% | 2,027,095 |
| Oct 23, 2023 | $173.05 | $176.88 | $171.37 | $172.81 | -0.39% | 1,103,484 |
| Oct 16, 2023 | $178.19 | $179.68 | $173.23 | $173.48 | -2.36% | 1,521,339 |
| Oct 9, 2023 | $172.50 | $182.96 | $171.97 | $177.68 | +2.60% | 1,143,026 |
| Oct 2, 2023 | $179.30 | $179.60 | $166.92 | $173.18 | -3.66% | 2,397,484 |
| Sep 25, 2023 | $185.00 | $185.27 | $179.26 | $179.75 | -3.93% | 1,699,706 |
| Sep 18, 2023 | $188.66 | $195.65 | $185.85 | $187.10 | -1.11% | 1,883,040 |
| Sep 11, 2023 | $177.93 | $190.86 | $177.72 | $189.20 | +6.81% | 1,521,402 |
| Sep 5, 2023 | $175.05 | $179.88 | $174.63 | $177.13 | +2.66% | 1,107,046 |
| Aug 28, 2023 | $166.34 | $173.91 | $165.45 | $172.54 | +4.91% | 1,248,555 |
| Aug 21, 2023 | $162.16 | $166.44 | $162.00 | $164.46 | +1.60% | 900,091 |
| Aug 14, 2023 | $165.59 | $167.10 | $160.38 | $161.87 | -3.23% | 1,275,321 |
| Aug 7, 2023 | $172.33 | $173.39 | $166.41 | $167.28 | -2.06% | 1,321,793 |
| Jul 31, 2023 | $168.00 | $175.37 | $166.74 | $170.79 | +2.18% | 1,778,852 |
| Jul 24, 2023 | $164.58 | $167.80 | $164.25 | $167.15 | +2.67% | 1,082,335 |
| Jul 17, 2023 | $159.40 | $164.98 | $158.17 | $162.81 | +2.30% | 1,326,050 |
| Jul 10, 2023 | $160.00 | $160.90 | $157.50 | $159.15 | -1.62% | 1,421,558 |
| Jul 3, 2023 | $160.88 | $162.97 | $159.85 | $161.77 | +0.63% | 1,026,439 |
| Jun 26, 2023 | $155.38 | $161.21 | $153.91 | $160.75 | +4.81% | 1,802,841 |
| Jun 20, 2023 | $158.70 | $159.00 | $152.78 | $153.38 | -6.67% | 1,558,070 |
| Jun 12, 2023 | $149.10 | $169.07 | $148.74 | $164.35 | +10.57% | 3,090,962 |
| Jun 5, 2023 | $145.82 | $149.14 | $145.03 | $148.64 | +1.81% | 1,783,061 |
| May 30, 2023 | $139.56 | $146.39 | $135.15 | $146.00 | +4.23% | 1,142,375 |
| May 22, 2023 | $141.66 | $141.71 | $138.51 | $140.08 | -1.50% | 1,017,208 |
| May 15, 2023 | $141.89 | $142.77 | $141.00 | $142.22 | -0.73% | 944,089 |
| May 8, 2023 | $137.85 | $144.85 | $137.29 | $143.27 | +4.17% | 1,661,187 |
| May 1, 2023 | $137.33 | $137.93 | $134.25 | $137.54 | +0.15% | 1,100,826 |
| Apr 24, 2023 | $134.05 | $137.84 | $133.46 | $137.33 | +1.98% | 1,423,917 |
| Apr 17, 2023 | $136.71 | $137.79 | $133.02 | $134.67 | -0.95% | 1,410,163 |
| Apr 10, 2023 | $138.53 | $138.65 | $135.62 | $135.96 | -2.10% | 1,467,763 |
| Apr 3, 2023 | $142.00 | $143.05 | $138.21 | $138.87 | -1.99% | 1,026,598 |
| Mar 27, 2023 | $136.69 | $141.76 | $136.43 | $141.69 | +3.69% | 990,853 |
| Mar 20, 2023 | $133.65 | $137.77 | $133.55 | $136.65 | +2.37% | 1,089,003 |
| Mar 13, 2023 | $136.41 | $137.76 | $132.35 | $133.48 | -3.25% | 1,139,801 |
| Mar 6, 2023 | $140.11 | $141.39 | $137.45 | $137.97 | -1.33% | 976,672 |
| Feb 27, 2023 | $137.00 | $139.92 | $135.88 | $139.83 | +2.78% | 985,582 |
| Feb 21, 2023 | $140.16 | $140.58 | $135.48 | $136.05 | -4.76% | 919,280 |
| Feb 13, 2023 | $142.95 | $143.91 | $140.06 | $142.85 | -0.40% | 1,265,124 |
| Feb 6, 2023 | $144.00 | $147.49 | $142.51 | $143.42 | -0.89% | 1,095,679 |
| Jan 30, 2023 | $146.00 | $149.02 | $144.45 | $144.71 | -1.66% | 1,089,050 |
| Jan 23, 2023 | $145.77 | $150.40 | $144.41 | $147.16 | +0.72% | 928,710 |
| Jan 17, 2023 | $144.65 | $148.10 | $143.62 | $146.11 | +4.14% | 1,203,798 |
| Jan 9, 2023 | $139.31 | $142.74 | $138.17 | $140.30 | +0.96% | 1,246,756 |
| Jan 3, 2023 | $137.96 | $139.54 | $134.67 | $138.97 | +1.75% | 1,120,283 |
| Dec 27, 2022 | $136.12 | $137.49 | $133.90 | $136.58 | -0.41% | 792,858 |
| Dec 19, 2022 | $140.00 | $140.80 | $135.88 | $137.14 | -2.34% | 969,590 |
| Dec 12, 2022 | $143.62 | $147.34 | $140.04 | $140.43 | -2.03% | 790,288 |
| Dec 5, 2022 | $144.76 | $144.80 | $140.20 | $143.34 | -2.18% | 943,315 |
| Nov 28, 2022 | $146.84 | $148.24 | $144.85 | $146.53 | -1.17% | 847,198 |
| Nov 21, 2022 | $142.78 | $148.65 | $141.95 | $148.27 | +3.55% | 635,568 |
| Nov 14, 2022 | $142.28 | $144.97 | $141.10 | $143.19 | -0.05% | 757,367 |
| Nov 7, 2022 | $136.83 | $143.46 | $134.10 | $143.26 | +4.30% | 951,099 |
| Oct 31, 2022 | $138.58 | $139.32 | $134.23 | $137.35 | -1.56% | 1,106,032 |
| Oct 24, 2022 | $133.63 | $139.79 | $133.14 | $139.52 | +4.31% | 969,394 |
| Oct 17, 2022 | $135.85 | $136.80 | $131.34 | $133.76 | -0.26% | 1,218,877 |
| Oct 10, 2022 | $135.76 | $136.85 | $132.50 | $134.11 | -1.28% | 1,389,061 |
| Oct 3, 2022 | $134.15 | $140.18 | $133.80 | $135.85 | +4.27% | 1,425,909 |
| Sep 26, 2022 | $136.13 | $137.44 | $130.07 | $130.29 | -5.09% | 1,628,322 |
| Sep 19, 2022 | $140.12 | $142.15 | $135.84 | $137.28 | -2.46% | 1,617,739 |
| Sep 12, 2022 | $144.66 | $145.89 | $140.19 | $140.74 | -3.33% | 1,146,292 |
| Sep 6, 2022 | $145.00 | $146.03 | $140.96 | $145.59 | +0.02% | 967,368 |
| Aug 29, 2022 | $151.22 | $152.77 | $145.08 | $145.56 | -4.09% | 1,216,301 |
| Aug 22, 2022 | $155.60 | $156.00 | $151.73 | $151.77 | -3.00% | 932,645 |
| Aug 15, 2022 | $160.90 | $161.68 | $156.12 | $156.46 | -3.01% | 829,806 |
| Aug 8, 2022 | $157.00 | $161.61 | $152.46 | $161.31 | +2.54% | 1,120,493 |
| Aug 1, 2022 | $165.58 | $167.04 | $156.25 | $157.31 | -3.25% | 1,287,278 |
| Jul 25, 2022 | $160.05 | $162.78 | $157.70 | $162.59 | +1.43% | 865,935 |
| Jul 18, 2022 | $157.00 | $161.17 | $156.38 | $160.30 | +2.30% | 1,137,214 |
| Jul 11, 2022 | $156.60 | $156.85 | $152.18 | $156.70 | -0.04% | 912,501 |
| Jul 5, 2022 | $153.15 | $157.33 | $152.14 | $156.76 | +0.83% | 832,988 |
| Jun 27, 2022 | $157.69 | $160.82 | $152.40 | $155.47 | -2.27% | 867,596 |
| Jun 21, 2022 | $157.32 | $160.00 | $156.28 | $159.08 | +3.33% | 841,573 |
| Jun 13, 2022 | $157.60 | $157.74 | $152.39 | $153.95 | -4.56% | 1,675,890 |
| Jun 6, 2022 | $167.28 | $167.41 | $161.29 | $161.30 | -2.13% | 897,725 |
| May 31, 2022 | $167.21 | $170.37 | $164.11 | $164.81 | -1.21% | 857,702 |
| May 23, 2022 | $160.57 | $166.87 | $159.65 | $166.83 | +5.15% | 1,190,445 |
| May 16, 2022 | $159.43 | $160.22 | $155.25 | $158.66 | -1.65% | 1,732,365 |
| May 9, 2022 | $170.49 | $171.40 | $156.96 | $161.33 | -6.91% | 1,911,538 |
| May 2, 2022 | $170.37 | $175.14 | $168.34 | $173.30 | +1.35% | 1,172,137 |
| Apr 25, 2022 | $169.98 | $174.72 | $166.82 | $171.00 | +0.87% | 1,120,884 |
| Apr 18, 2022 | $169.48 | $177.43 | $169.30 | $169.53 | +1.36% | 1,105,593 |
| Apr 11, 2022 | $169.74 | $171.46 | $165.13 | $167.26 | -2.06% | 1,226,605 |
| Apr 4, 2022 | $181.00 | $183.13 | $169.58 | $170.78 | -5.32% | 1,355,398 |
| Mar 28, 2022 | $178.27 | $186.00 | $177.13 | $180.37 | +1.09% | 1,192,175 |
| Mar 21, 2022 | $171.90 | $180.53 | $171.22 | $178.43 | +3.92% | 1,413,787 |
| Mar 14, 2022 | $162.50 | $172.14 | $160.61 | $171.70 | +8.49% | 1,641,380 |
| Mar 7, 2022 | $163.76 | $165.63 | $155.05 | $158.27 | -7.31% | 2,496,928 |
| Feb 28, 2022 | $184.47 | $185.10 | $169.09 | $170.75 | -7.89% | 1,594,451 |
| Feb 22, 2022 | $187.04 | $188.59 | $176.68 | $185.38 | -1.90% | 1,036,058 |
| Feb 14, 2022 | $190.00 | $190.90 | $186.13 | $188.97 | -1.94% | 1,069,378 |
| Feb 7, 2022 | $198.15 | $203.95 | $191.91 | $192.71 | -2.12% | 1,460,213 |
| Jan 31, 2022 | $196.00 | $201.46 | $194.70 | $196.88 | +1.94% | 1,562,953 |
| Jan 24, 2022 | $195.40 | $198.77 | $188.20 | $193.13 | -3.32% | 2,128,572 |
| Jan 18, 2022 | $209.10 | $209.49 | $198.56 | $199.77 | -5.18% | 1,588,520 |
| Jan 10, 2022 | $200.98 | $213.74 | $197.67 | $210.69 | +5.11% | 1,961,545 |
| Jan 3, 2022 | $186.81 | $201.99 | $185.16 | $200.44 | +8.17% | 2,760,494 |
| Dec 27, 2021 | $184.01 | $186.37 | $182.85 | $185.30 | +0.83% | 741,663 |
| Dec 20, 2021 | $181.56 | $184.31 | $180.06 | $183.78 | -0.14% | 765,372 |
| Dec 13, 2021 | $177.17 | $188.95 | $175.67 | $184.04 | +0.93% | 2,270,507 |
| Dec 6, 2021 | $183.25 | $187.90 | $180.00 | $182.35 | -0.06% | 1,012,368 |
| Nov 29, 2021 | $178.71 | $184.40 | $175.67 | $182.46 | +1.46% | 1,232,291 |
| Nov 22, 2021 | $186.12 | $186.44 | $178.79 | $179.83 | -3.30% | 874,218 |
| Nov 15, 2021 | $185.02 | $188.18 | $183.86 | $185.96 | +0.85% | 1,079,283 |
| Nov 8, 2021 | $179.52 | $184.75 | $175.64 | $184.40 | +2.86% | 1,043,630 |
| Nov 1, 2021 | $178.13 | $182.84 | $177.74 | $179.28 | +1.53% | 896,550 |
| Oct 25, 2021 | $172.81 | $176.69 | $171.88 | $176.57 | +1.83% | 944,641 |
| Oct 18, 2021 | $178.00 | $179.00 | $172.78 | $173.40 | -1.63% | 991,585 |
| Oct 11, 2021 | $175.38 | $177.57 | $174.48 | $176.27 | +2.50% | 1,146,997 |
| Oct 4, 2021 | $175.16 | $175.54 | $165.33 | $171.97 | -3.18% | 1,395,523 |
| Sep 27, 2021 | $185.08 | $187.45 | $176.42 | $177.62 | -2.71% | 1,303,301 |
| Sep 20, 2021 | $178.67 | $183.23 | $175.05 | $182.57 | +0.90% | 1,242,551 |
| Sep 13, 2021 | $177.47 | $182.31 | $177.28 | $180.95 | +2.64% | 924,317 |
| Sep 7, 2021 | $181.00 | $181.74 | $176.12 | $176.30 | -1.66% | 895,826 |
| Aug 30, 2021 | $173.73 | $179.28 | $172.48 | $179.27 | +3.10% | 1,001,306 |
| Aug 23, 2021 | $166.87 | $174.11 | $166.28 | $173.88 | +5.60% | 1,217,142 |
| Aug 16, 2021 | $179.57 | $180.69 | $163.91 | $164.66 | -9.20% | 1,669,764 |
| Aug 9, 2021 | $181.12 | $181.47 | $178.24 | $181.34 | +0.34% | 715,774 |
| Aug 2, 2021 | $182.00 | $185.99 | $180.04 | $180.72 | +0.49% | 921,486 |
| Jul 26, 2021 | $179.23 | $181.86 | $177.71 | $179.84 | -0.01% | 756,501 |
| Jul 19, 2021 | $176.68 | $180.44 | $174.03 | $179.85 | +0.97% | 1,113,415 |
| Jul 12, 2021 | $177.79 | $180.99 | $177.04 | $178.13 | +0.19% | 1,062,254 |
| Jul 6, 2021 | $176.07 | $178.73 | $173.05 | $177.79 | +1.00% | 926,593 |
| Jun 28, 2021 | $177.65 | $177.80 | $174.35 | $176.03 | -1.16% | 1,081,283 |
| Jun 21, 2021 | $177.00 | $180.06 | $176.14 | $178.10 | +0.60% | 1,454,809 |
| Jun 14, 2021 | $181.00 | $185.38 | $176.31 | $177.03 | -2.45% | 1,709,424 |
| Jun 7, 2021 | $182.03 | $182.25 | $179.39 | $181.47 | -0.52% | 1,258,074 |
| Jun 1, 2021 | $171.47 | $182.66 | $171.03 | $182.41 | +9.90% | 2,092,622 |
| May 24, 2021 | $162.18 | $166.78 | $161.63 | $165.98 | +2.99% | 1,076,723 |
| May 17, 2021 | $157.70 | $161.91 | $157.43 | $161.16 | +3.41% | 1,429,771 |
| May 10, 2021 | $155.33 | $156.50 | $151.16 | $155.85 | +1.43% | 1,981,481 |
| May 3, 2021 | $151.48 | $153.72 | $150.25 | $153.65 | +1.91% | 1,023,799 |
| Apr 26, 2021 | $154.31 | $154.31 | $149.90 | $150.77 | -2.72% | 1,748,058 |
| Apr 19, 2021 | $157.96 | $157.98 | $152.90 | $154.99 | -1.64% | 1,343,755 |
| Apr 12, 2021 | $154.91 | $157.90 | $153.90 | $157.57 | +2.13% | 981,551 |
| Apr 5, 2021 | $154.16 | $155.84 | $152.89 | $154.28 | +0.08% | 1,332,994 |
| Mar 29, 2021 | $154.00 | $156.47 | $153.04 | $154.16 | +0.52% | 1,356,881 |
| Mar 22, 2021 | $155.20 | $155.20 | $149.12 | $153.37 | -3.29% | 1,768,471 |
| Mar 15, 2021 | $153.00 | $159.55 | $151.68 | $158.58 | +5.35% | 2,251,345 |
| Mar 8, 2021 | $148.57 | $152.45 | $147.99 | $150.53 | +1.35% | 2,090,171 |
| Mar 1, 2021 | $149.21 | $150.19 | $145.55 | $148.52 | +0.40% | 1,730,310 |
| Feb 22, 2021 | $153.55 | $153.92 | $146.80 | $147.93 | -3.66% | 2,054,075 |
| Feb 16, 2021 | $158.70 | $159.26 | $152.29 | $153.55 | -4.32% | 1,470,668 |
| Feb 8, 2021 | $152.29 | $163.37 | $152.18 | $160.49 | +6.38% | 2,936,764 |
| Feb 1, 2021 | $140.16 | $151.18 | $139.29 | $150.86 | +7.36% | 1,853,715 |
| Jan 25, 2021 | $147.95 | $147.95 | $140.04 | $140.52 | -5.02% | 1,680,823 |
| Jan 19, 2021 | $148.45 | $152.71 | $147.45 | $147.95 | -0.31% | 1,487,950 |
| Jan 11, 2021 | $153.20 | $154.21 | $147.39 | $148.41 | -2.90% | 2,047,930 |
| Jan 4, 2021 | $155.81 | $155.81 | $151.51 | $152.85 | -1.11% | 1,606,752 |
| Dec 28, 2020 | $153.10 | $155.21 | $152.23 | $154.57 | +2.72% | 834,351 |
| Dec 21, 2020 | $150.40 | $151.77 | $149.39 | $150.47 | -2.15% | 907,356 |
| Dec 14, 2020 | $154.00 | $156.30 | $151.90 | $153.77 | +1.83% | 1,596,282 |
| Dec 7, 2020 | $138.60 | $151.74 | $137.70 | $151.00 | +9.20% | 1,499,786 |
| Nov 30, 2020 | $135.92 | $138.85 | $134.45 | $138.28 | -1.34% | 1,151,901 |
| Nov 23, 2020 | $143.75 | $144.53 | $140.03 | $140.16 | -1.39% | 735,114 |
| Nov 16, 2020 | $143.39 | $144.65 | $140.13 | $142.13 | +0.36% | 762,434 |
| Nov 9, 2020 | $140.30 | $143.32 | $139.60 | $141.62 | +3.22% | 875,050 |
| Nov 2, 2020 | $133.06 | $138.20 | $132.66 | $137.20 | +4.50% | 800,051 |
| Oct 26, 2020 | $133.12 | $133.36 | $129.28 | $131.29 | -1.49% | 773,226 |
| Oct 19, 2020 | $131.79 | $133.82 | $130.62 | $133.28 | +2.02% | 538,717 |
| Oct 12, 2020 | $132.00 | $133.13 | $130.38 | $130.64 | -1.09% | 621,581 |
| Oct 5, 2020 | $131.48 | $133.14 | $131.16 | $132.08 | +0.27% | 816,155 |
| Sep 28, 2020 | $135.04 | $136.31 | $130.88 | $131.73 | -0.93% | 740,957 |
| Sep 21, 2020 | $132.30 | $135.16 | $130.21 | $132.97 | -0.95% | 1,038,849 |
| Sep 14, 2020 | $133.90 | $135.42 | $133.43 | $134.25 | +2.22% | 680,170 |
| Sep 8, 2020 | $131.00 | $132.10 | $130.05 | $131.34 | -1.37% | 696,699 |
| Aug 31, 2020 | $133.12 | $133.75 | $129.59 | $133.17 | -0.56% | 826,904 |
| Aug 24, 2020 | $134.65 | $135.45 | $133.17 | $133.92 | +0.07% | 685,299 |
| Aug 17, 2020 | $134.95 | $136.58 | $133.11 | $133.83 | -0.29% | 632,532 |
| Aug 10, 2020 | $130.00 | $136.91 | $129.96 | $134.22 | +3.28% | 982,222 |
| Aug 3, 2020 | $119.62 | $130.00 | $119.51 | $129.96 | +8.90% | 1,038,725 |
| Jul 27, 2020 | $126.84 | $128.05 | $118.66 | $119.34 | -4.69% | 994,502 |
| Jul 20, 2020 | $127.18 | $127.64 | $125.05 | $125.21 | -1.46% | 666,129 |
| Jul 13, 2020 | $126.66 | $128.15 | $124.82 | $127.06 | +1.67% | 961,077 |
| Jul 6, 2020 | $127.16 | $127.51 | $122.90 | $124.97 | -1.12% | 1,016,537 |
| Jun 29, 2020 | $126.47 | $127.53 | $124.03 | $126.39 | +0.18% | 1,046,281 |
| Jun 22, 2020 | $127.93 | $130.31 | $125.90 | $126.16 | -1.28% | 1,224,680 |
| Jun 15, 2020 | $126.17 | $131.27 | $125.25 | $127.79 | -0.02% | 767,266 |
| Jun 8, 2020 | $131.86 | $132.13 | $123.83 | $127.82 | -2.50% | 1,052,126 |
| Jun 1, 2020 | $124.90 | $132.00 | $124.75 | $131.10 | +4.04% | 1,144,406 |
| May 26, 2020 | $123.05 | $129.32 | $122.71 | $126.01 | +7.19% | 1,320,127 |
| May 18, 2020 | $118.46 | $120.33 | $117.12 | $117.56 | +0.57% | 883,837 |
| May 11, 2020 | $123.22 | $123.87 | $115.19 | $116.89 | -5.04% | 1,309,300 |
| May 4, 2020 | $120.25 | $123.55 | $119.82 | $123.10 | +1.63% | 808,865 |
| Apr 27, 2020 | $123.75 | $128.79 | $121.01 | $121.12 | -1.17% | 975,608 |
| Apr 20, 2020 | $122.68 | $123.27 | $120.41 | $122.56 | -1.65% | 850,340 |
| Apr 13, 2020 | $121.75 | $125.25 | $120.18 | $124.61 | +0.97% | 1,130,587 |
| Apr 6, 2020 | $120.00 | $125.67 | $119.40 | $123.41 | +7.31% | 1,023,093 |
| Mar 30, 2020 | $124.42 | $125.29 | $113.98 | $115.00 | -9.62% | 1,658,824 |
| Mar 23, 2020 | $113.72 | $129.25 | $108.61 | $127.24 | +9.26% | 2,089,323 |
| Mar 16, 2020 | $110.00 | $121.85 | $108.01 | $116.46 | +0.20% | 2,530,884 |
| Mar 9, 2020 | $122.60 | $127.00 | $111.48 | $116.23 | -8.56% | 2,448,106 |
| Mar 2, 2020 | $131.00 | $133.99 | $126.20 | $127.11 | -2.78% | 1,492,119 |
| Feb 24, 2020 | $135.12 | $136.28 | $128.00 | $130.75 | -5.96% | 1,706,237 |
| Feb 18, 2020 | $139.06 | $140.00 | $137.52 | $139.04 | -0.79% | 984,079 |
| Feb 10, 2020 | $140.93 | $142.66 | $139.76 | $140.15 | -1.54% | 661,148 |
| Feb 3, 2020 | $138.68 | $144.39 | $138.55 | $142.34 | +2.52% | 775,384 |
| Jan 27, 2020 | $141.44 | $142.59 | $138.51 | $138.84 | -2.75% | 931,255 |
| Jan 21, 2020 | $141.75 | $143.76 | $141.22 | $142.76 | +1.94% | 711,631 |
| Jan 13, 2020 | $140.16 | $140.71 | $139.28 | $140.04 | +0.22% | 556,844 |
| Jan 6, 2020 | $139.46 | $142.43 | $139.46 | $139.73 | -0.72% | 679,928 |
| Dec 30, 2019 | $141.46 | $142.35 | $140.13 | $140.75 | -0.38% | 474,513 |
| Dec 23, 2019 | $142.12 | $142.12 | $140.84 | $141.28 | -0.49% | 359,271 |
| Dec 16, 2019 | $142.19 | $143.00 | $140.56 | $141.97 | -0.09% | 438,606 |
| Dec 9, 2019 | $143.13 | $143.13 | $140.23 | $142.10 | -0.47% | 629,402 |
| Dec 2, 2019 | $141.35 | $144.02 | $139.70 | $142.77 | +1.83% | 587,930 |
| Nov 25, 2019 | $140.75 | $142.70 | $140.07 | $140.21 | -1.63% | 489,842 |
| Nov 18, 2019 | $143.30 | $143.76 | $140.50 | $142.53 | -1.21% | 489,048 |
| Nov 11, 2019 | $144.95 | $145.41 | $142.88 | $144.27 | -0.08% | 657,321 |
| Nov 4, 2019 | $140.03 | $144.58 | $140.03 | $144.39 | +3.26% | 689,509 |
| Oct 28, 2019 | $137.95 | $140.09 | $137.42 | $139.83 | +1.12% | 686,046 |
| Oct 21, 2019 | $136.42 | $138.44 | $136.21 | $138.28 | +1.85% | 574,695 |
| Oct 14, 2019 | $135.28 | $137.43 | $135.03 | $135.77 | +0.24% | 628,861 |
| Oct 7, 2019 | $131.20 | $136.22 | $130.98 | $135.45 | +2.75% | 713,033 |
| Sep 30, 2019 | $133.55 | $134.68 | $129.74 | $131.82 | -3.27% | 879,202 |
| Sep 23, 2019 | $135.25 | $138.41 | $135.25 | $136.28 | -0.21% | 808,371 |
| Sep 16, 2019 | $136.20 | $137.89 | $135.54 | $136.56 | -0.07% | 550,040 |
| Sep 9, 2019 | $132.89 | $137.19 | $132.76 | $136.66 | +3.49% | 827,781 |
| Sep 3, 2019 | $131.40 | $132.37 | $130.58 | $132.05 | +1.09% | 691,848 |
| Aug 26, 2019 | $130.93 | $131.39 | $129.80 | $130.63 | +2.19% | 523,084 |
| Aug 19, 2019 | $129.67 | $130.27 | $127.72 | $127.83 | -0.75% | 395,696 |
| Aug 12, 2019 | $128.68 | $129.94 | $126.10 | $128.79 | -0.15% | 713,410 |
| Aug 5, 2019 | $129.42 | $129.83 | $125.64 | $128.98 | +0.02% | 1,009,006 |
| Jul 29, 2019 | $131.66 | $132.13 | $128.00 | $128.95 | -2.27% | 651,356 |
| Jul 22, 2019 | $131.26 | $133.16 | $130.86 | $131.95 | +1.37% | 729,719 |
| Jul 15, 2019 | $128.10 | $131.60 | $127.23 | $130.17 | +1.93% | 1,154,226 |
| Jul 8, 2019 | $126.28 | $128.13 | $126.19 | $127.71 | +0.90% | 581,851 |
| Jul 1, 2019 | $126.63 | $127.43 | $125.32 | $126.57 | +2.08% | 499,949 |
| Jun 24, 2019 | $125.06 | $125.20 | $123.15 | $123.99 | -0.67% | 502,215 |
| Jun 17, 2019 | $124.29 | $125.99 | $123.81 | $124.83 | +0.35% | 453,213 |
| Jun 10, 2019 | $123.46 | $126.00 | $123.36 | $124.39 | +1.63% | 779,460 |
| Jun 3, 2019 | $117.58 | $122.87 | $117.44 | $122.39 | +4.09% | 703,437 |
| May 28, 2019 | $119.87 | $120.66 | $117.10 | $117.58 | -0.82% | 578,238 |
| May 20, 2019 | $118.12 | $118.88 | $117.05 | $118.55 | +0.13% | 625,908 |
| May 13, 2019 | $118.00 | $120.89 | $117.79 | $118.40 | -0.73% | 1,114,712 |
| May 6, 2019 | $121.62 | $123.35 | $117.73 | $119.27 | -3.54% | 853,175 |
| Apr 29, 2019 | $123.78 | $124.21 | $122.34 | $123.65 | +0.02% | 544,062 |
| Apr 22, 2019 | $124.81 | $124.98 | $122.65 | $123.62 | -1.23% | 662,000 |
| Apr 15, 2019 | $122.16 | $125.43 | $121.51 | $125.16 | +2.25% | 624,201 |
| Apr 8, 2019 | $121.73 | $122.80 | $121.00 | $122.40 | -0.11% | 468,010 |
| Apr 1, 2019 | $119.46 | $122.73 | $119.46 | $122.54 | +3.83% | 634,371 |
| Mar 25, 2019 | $119.89 | $122.28 | $117.84 | $118.02 | -1.83% | 824,216 |
| Mar 18, 2019 | $118.94 | $121.16 | $118.81 | $120.22 | +1.05% | 639,109 |
| Mar 11, 2019 | $118.50 | $119.66 | $117.45 | $118.97 | +1.07% | 565,830 |
| Mar 4, 2019 | $119.02 | $119.03 | $116.81 | $117.71 | -2.19% | 781,944 |
| Feb 25, 2019 | $122.71 | $123.65 | $119.63 | $120.34 | -1.21% | 690,988 |
| Feb 19, 2019 | $120.52 | $123.36 | $120.52 | $121.82 | +0.55% | 555,255 |
| Feb 11, 2019 | $117.89 | $121.23 | $117.00 | $121.15 | +3.27% | 886,764 |
| Feb 4, 2019 | $122.44 | $123.72 | $116.40 | $117.31 | -3.84% | 1,008,404 |
| Jan 28, 2019 | $122.26 | $123.49 | $121.65 | $122.00 | -1.39% | 610,766 |
| Jan 22, 2019 | $124.00 | $124.35 | $121.91 | $123.72 | -1.30% | 460,654 |
| Jan 14, 2019 | $124.54 | $126.64 | $124.02 | $125.35 | +0.22% | 797,424 |
| Jan 7, 2019 | $120.71 | $125.52 | $120.32 | $125.07 | +4.46% | 784,687 |
| Dec 31, 2018 | $116.44 | $120.17 | $114.29 | $119.73 | +2.91% | 971,583 |
| Dec 24, 2018 | $113.45 | $117.25 | $111.12 | $116.34 | +2.09% | 1,136,159 |
| Dec 17, 2018 | $120.00 | $122.00 | $113.90 | $113.96 | -5.11% | 1,133,750 |
| Dec 10, 2018 | $121.05 | $122.90 | $119.56 | $120.10 | +0.11% | 1,161,021 |
| Dec 3, 2018 | $123.26 | $123.82 | $119.40 | $119.97 | -1.24% | 1,095,189 |
| Nov 26, 2018 | $120.55 | $122.32 | $119.59 | $121.48 | +1.48% | 1,074,709 |
| Nov 19, 2018 | $118.34 | $120.09 | $116.86 | $119.71 | +2.35% | 876,115 |
| Nov 12, 2018 | $117.21 | $117.65 | $114.80 | $116.96 | -0.24% | 1,099,293 |
| Nov 5, 2018 | $115.09 | $119.48 | $115.09 | $117.24 | +1.54% | 1,159,427 |
| Oct 29, 2018 | $115.80 | $118.02 | $114.14 | $115.46 | -1.57% | 1,656,185 |
| Oct 22, 2018 | $118.74 | $118.75 | $114.40 | $117.30 | +0.84% | 1,524,713 |
| Oct 15, 2018 | $115.36 | $118.39 | $114.95 | $116.32 | -0.38% | 1,250,434 |
| Oct 8, 2018 | $121.59 | $121.88 | $115.77 | $116.76 | -3.90% | 1,427,925 |
| Oct 1, 2018 | $124.60 | $126.02 | $121.37 | $121.50 | -2.29% | 928,317 |
| Sep 24, 2018 | $124.34 | $125.61 | $123.72 | $124.35 | -0.30% | 877,355 |
| Sep 17, 2018 | $122.67 | $125.89 | $122.41 | $124.72 | +2.00% | 795,220 |
| Sep 10, 2018 | $119.55 | $122.83 | $119.15 | $122.28 | +2.50% | 668,737 |
| Sep 4, 2018 | $122.17 | $122.42 | $119.02 | $119.30 | -3.85% | 862,268 |
| Aug 27, 2018 | $125.61 | $127.77 | $123.80 | $124.08 | +1.01% | 1,106,621 |
| Aug 20, 2018 | $122.76 | $124.76 | $122.06 | $122.84 | -0.36% | 849,580 |
| Aug 13, 2018 | $124.06 | $124.32 | $121.42 | $123.28 | -0.76% | 819,858 |
| Aug 6, 2018 | $128.46 | $129.14 | $124.13 | $124.23 | -5.38% | 1,101,604 |
| Jul 30, 2018 | $134.83 | $135.57 | $129.77 | $131.30 | -2.35% | 757,397 |
| Jul 23, 2018 | $131.44 | $134.76 | $129.81 | $134.46 | +2.02% | 823,573 |
| Jul 16, 2018 | $129.71 | $132.95 | $129.40 | $131.80 | +1.77% | 656,399 |
| Jul 9, 2018 | $130.23 | $130.81 | $127.78 | $129.51 | -0.04% | 420,326 |
| Jul 2, 2018 | $127.52 | $129.94 | $127.00 | $129.56 | +0.58% | 402,842 |
| Jun 25, 2018 | $129.85 | $129.98 | $127.10 | $128.81 | -1.67% | 1,046,435 |
| Jun 18, 2018 | $135.62 | $136.55 | $130.72 | $131.00 | -3.54% | 776,491 |
| Jun 11, 2018 | $136.48 | $137.56 | $134.39 | $135.81 | -0.29% | 659,910 |
| Jun 4, 2018 | $135.25 | $137.42 | $133.36 | $136.21 | +3.73% | 757,252 |
| May 29, 2018 | $127.43 | $131.87 | $126.36 | $131.31 | +1.04% | 1,159,972 |
| May 21, 2018 | $136.49 | $136.57 | $129.61 | $129.96 | -4.47% | 774,607 |
| May 14, 2018 | $138.04 | $138.45 | $135.67 | $136.04 | -1.47% | 590,408 |
| May 7, 2018 | $131.40 | $138.68 | $130.45 | $138.07 | +5.14% | 951,877 |
| Apr 30, 2018 | $131.26 | $131.84 | $129.10 | $131.32 | +0.24% | 634,850 |
| Apr 23, 2018 | $129.36 | $131.87 | $128.74 | $131.01 | +1.38% | 667,596 |
| Apr 16, 2018 | $129.16 | $129.63 | $128.00 | $129.23 | +0.54% | 873,550 |
| Apr 9, 2018 | $126.25 | $129.02 | $125.73 | $128.53 | +2.52% | 925,930 |
| Apr 2, 2018 | $128.95 | $128.95 | $124.45 | $125.37 | -3.84% | 1,747,452 |
| Mar 26, 2018 | $126.27 | $130.95 | $125.25 | $130.37 | +4.71% | 1,019,972 |
| Mar 19, 2018 | $129.16 | $130.20 | $124.46 | $124.50 | -4.16% | 759,713 |
| Mar 12, 2018 | $130.04 | $131.21 | $129.67 | $129.91 | +0.16% | 628,076 |
| Mar 5, 2018 | $129.30 | $131.84 | $127.86 | $129.70 | -0.68% | 1,347,347 |
| Feb 26, 2018 | $137.37 | $138.56 | $128.60 | $130.59 | -4.70% | 1,068,107 |
| Feb 20, 2018 | $135.70 | $137.08 | $134.80 | $137.03 | +0.61% | 523,104 |
| Feb 12, 2018 | $137.76 | $139.14 | $132.16 | $136.20 | -0.27% | 1,192,997 |
| Feb 5, 2018 | $135.50 | $139.48 | $131.31 | $136.57 | -0.04% | 1,865,645 |
| Jan 29, 2018 | $139.95 | $140.46 | $136.59 | $136.62 | -2.11% | 1,113,849 |
| Jan 22, 2018 | $138.97 | $139.74 | $137.71 | $139.56 | -0.21% | 1,241,700 |
| Jan 16, 2018 | $139.20 | $140.99 | $137.59 | $139.85 | +1.93% | 996,597 |
| Jan 8, 2018 | $133.98 | $137.29 | $133.09 | $137.20 | +2.50% | 950,754 |
| Jan 2, 2018 | $127.43 | $133.87 | $127.17 | $133.86 | +5.26% | 540,901 |
| Dec 26, 2017 | $128.00 | $128.44 | $127.11 | $127.17 | -0.90% | 350,812 |
| Dec 18, 2017 | $126.87 | $128.44 | $126.74 | $128.32 | +3.20% | 612,448 |
| Dec 11, 2017 | $124.19 | $125.75 | $123.72 | $124.34 | -0.09% | 750,022 |
| Dec 4, 2017 | $124.70 | $124.96 | $122.63 | $124.45 | +0.07% | 768,061 |
| Nov 27, 2017 | $126.21 | $127.10 | $123.68 | $124.36 | -1.34% | 645,861 |
| Nov 20, 2017 | $123.85 | $126.62 | $123.85 | $126.05 | +2.24% | 444,335 |
| Nov 13, 2017 | $124.85 | $125.76 | $122.49 | $123.29 | -0.96% | 780,180 |
| Nov 6, 2017 | $125.51 | $128.11 | $124.41 | $124.49 | -0.90% | 1,044,866 |
| Oct 30, 2017 | $124.25 | $125.63 | $123.67 | $125.62 | +1.12% | 686,525 |
| Oct 23, 2017 | $123.18 | $124.24 | $122.02 | $124.23 | +0.42% | 689,197 |
| Oct 16, 2017 | $123.30 | $124.32 | $122.77 | $123.71 | +0.27% | 568,779 |
| Oct 9, 2017 | $121.77 | $124.18 | $121.60 | $123.38 | +1.24% | 1,303,191 |
| Oct 2, 2017 | $118.83 | $121.89 | $118.82 | $121.87 | +2.27% | 663,774 |
| Sep 25, 2017 | $120.81 | $121.80 | $119.15 | $119.17 | -1.21% | 818,582 |
| Sep 18, 2017 | $117.82 | $120.74 | $117.38 | $120.63 | +2.50% | 839,690 |
| Sep 11, 2017 | $115.94 | $117.79 | $115.81 | $117.69 | +2.37% | 868,634 |
| Sep 5, 2017 | $113.36 | $115.17 | $113.19 | $114.97 | +1.72% | 896,967 |
| Aug 28, 2017 | $112.48 | $113.86 | $111.48 | $113.03 | +0.17% | 941,003 |
| Aug 21, 2017 | $112.40 | $113.08 | $112.10 | $112.84 | +0.99% | 806,899 |
| Aug 14, 2017 | $112.86 | $113.65 | $111.29 | $111.73 | -0.35% | 803,711 |
| Aug 7, 2017 | $113.98 | $114.49 | $111.89 | $112.12 | -1.34% | 1,032,338 |
| Jul 31, 2017 | $113.00 | $114.38 | $112.28 | $113.64 | +1.23% | 1,075,899 |
| Jul 24, 2017 | $109.30 | $112.26 | $109.10 | $112.26 | +2.70% | 895,045 |
| Jul 17, 2017 | $110.01 | $110.44 | $109.05 | $109.31 | -0.81% | 896,721 |
| Jul 10, 2017 | $108.21 | $110.68 | $107.57 | $110.20 | +1.59% | 1,409,154 |
| Jul 3, 2017 | $105.80 | $108.78 | $105.65 | $108.47 | +3.29% | 1,179,975 |
| Jun 26, 2017 | $105.25 | $105.55 | $103.84 | $105.02 | -0.21% | 922,155 |
| Jun 19, 2017 | $104.60 | $105.64 | $103.62 | $105.24 | +0.32% | 1,081,093 |
| Jun 12, 2017 | $106.23 | $107.41 | $104.59 | $104.90 | -0.79% | 2,140,621 |
| Jun 5, 2017 | $107.93 | $108.23 | $105.35 | $105.74 | -3.32% | 1,223,164 |
| May 30, 2017 | $107.20 | $109.62 | $106.75 | $109.37 | +2.12% | 824,622 |
| May 22, 2017 | $107.35 | $108.43 | $106.60 | $107.10 | -0.43% | 1,049,817 |
| May 15, 2017 | $106.52 | $107.80 | $105.72 | $107.56 | +1.03% | 1,224,988 |
| May 8, 2017 | $110.00 | $110.35 | $105.69 | $106.46 | -3.14% | 1,407,955 |
| May 1, 2017 | $108.29 | $109.94 | $108.09 | $109.91 | +1.64% | 1,118,145 |
| Apr 24, 2017 | $107.19 | $110.33 | $106.70 | $108.14 | +1.46% | 1,418,937 |
| Apr 17, 2017 | $105.93 | $107.24 | $104.50 | $106.58 | +2.30% | 1,236,376 |
| Apr 10, 2017 | $106.11 | $106.79 | $104.17 | $104.18 | -1.63% | 1,456,467 |
| Apr 3, 2017 | $108.62 | $108.80 | $105.34 | $105.91 | -2.49% | 1,754,452 |
| Mar 27, 2017 | $111.03 | $112.59 | $108.41 | $108.62 | -2.46% | 1,319,967 |
| Mar 20, 2017 | $112.26 | $112.86 | $110.12 | $111.36 | -0.76% | 1,170,582 |
| Mar 13, 2017 | $113.37 | $113.96 | $112.01 | $112.21 | -0.40% | 1,124,711 |
| Mar 6, 2017 | $113.14 | $113.14 | $111.76 | $112.66 | -0.60% | 951,870 |
| Feb 27, 2017 | $113.71 | $114.98 | $112.99 | $113.34 | -0.38% | 995,613 |
| Feb 21, 2017 | $114.08 | $114.89 | $113.49 | $113.77 | +0.06% | 818,027 |
| Feb 13, 2017 | $114.07 | $114.50 | $112.34 | $113.70 | +0.72% | 1,270,937 |
| Feb 6, 2017 | $114.20 | $114.48 | $111.12 | $112.89 | -1.94% | 1,783,769 |
| Jan 30, 2017 | $116.36 | $116.58 | $113.97 | $115.12 | -1.35% | 1,238,739 |
| Jan 23, 2017 | $118.45 | $119.99 | $116.50 | $116.69 | -1.88% | 1,053,183 |
| Jan 17, 2017 | $118.85 | $119.95 | $118.17 | $118.92 | -0.74% | 558,496 |
| Jan 9, 2017 | $119.48 | $120.06 | $118.36 | $119.81 | -0.27% | 871,684 |
| Jan 3, 2017 | $118.17 | $121.39 | $117.83 | $120.13 | +2.50% | 1,150,236 |
| Dec 27, 2016 | $119.46 | $119.96 | $116.78 | $117.20 | -3.06% | 675,271 |
| Dec 19, 2016 | $121.32 | $122.23 | $120.47 | $120.90 | -0.08% | 723,883 |
| Dec 12, 2016 | $121.80 | $123.18 | $120.71 | $121.00 | -1.61% | 1,023,750 |
| Dec 5, 2016 | $117.34 | $123.18 | $117.20 | $122.98 | +5.26% | 1,317,731 |
| Nov 28, 2016 | $117.97 | $118.81 | $116.70 | $116.83 | -0.82% | 1,048,821 |
| Nov 21, 2016 | $114.22 | $118.15 | $113.25 | $117.80 | +3.30% | 833,907 |
| Nov 14, 2016 | $111.83 | $114.43 | $111.51 | $114.04 | – | 1,030,592 |
Seasonality
TM 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 | 3.0% | 0.1% | -1.0% | -1.2% | -0.5% | -0.7% | 3.2% | 0.8% | -0.1% | 1.4% | 2.5% | 2.8% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 6.0% | 6.8% | -15.0% | -6.5% | -1.4% | -11.3% | 12.2% | 4.0% | -6.8% | 6.9% | ||
| 2025 | -2.9% | -3.9% | -0.8% | 8.3% | -0.3% | -9.6% | 3.9% | 8.7% | -1.8% | 6.9% | -1.1% | 6.0% |
| 2024 | 8.9% | 20.5% | 5.8% | -9.7% | -4.3% | -5.8% | -5.6% | -1.9% | -4.6% | -3.1% | -1.4% | 14.1% |
| 2023 | 7.7% | -7.6% | 6.1% | -3.1% | -0.9% | 18.1% | 4.7% | 2.3% | 5.6% | -2.5% | 8.3% | -3.4% |
| 2022 | 7.1% | -7.8% | -0.3% | -5.1% | -2.7% | -7.3% | 5.5% | -8.1% | -11.6% | 6.5% | 6.4% | -7.5% |
| 2021 | -9.1% | 5.3% | 7.2% | -3.4% | 10.1% | 5.3% | 2.9% | -3.1% | 3.2% | -0.7% | 0.7% | 4.2% |
| 2020 | -1.2% | -5.8% | -6.6% | 3.0% | 2.0% | -0.3% | -5.0% | 11.0% | 1.5% | -0.9% | 2.4% | 15.0% |
| 2019 | 6.1% | -1.7% | -2.5% | 4.7% | -4.9% | 5.5% | 4.1% | 1.2% | 4.3% | 3.0% | 1.2% | 0.2% |
| 2018 | 8.5% | -2.4% | -1.5% | 0.5% | -2.3% | 0.7% | 2.4% | -5.9% | 1.6% | -5.9% | 3.8% | -4.4% |
| 2017 | -1.2% | -2.2% | -2.3% | -0.4% | -0.6% | -2.3% | 7.4% | 0.1% | 7.1% | 4.1% | 1.9% | 0.7% |