Thermo Fisher Scientific Inc. (TMO) stock
TMONYSEMeasuring & Controlling Devices, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 30, 2026Score 12/3027% above fair value
$697.00−12.18 (-1.72%)
Close on Oct 30, 2026Market cap $257.71BP/E 36.8Yield 0.25%
Price history
Thermo Fisher Scientific share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$697.00
-1.72% on the day
52-week range
$435.27 – $711.85
-2.1% from the high
Change over 52 weeks
+25.3%
From $556.22 on Oct 30, 2025
Average volume
2.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $675.86 | $711.85 | $674.37 | $697.00 | +3.44% | 8,991,321 |
| Oct 19, 2026 | $691.31 | $705.79 | $661.30 | $673.82 | -2.34% | 15,622,220 |
| Oct 12, 2026 | $657.23 | $704.00 | $652.50 | $690.00 | +4.86% | 12,240,485 |
| Oct 5, 2026 | $648.04 | $694.33 | $635.32 | $658.02 | +0.49% | 10,864,597 |
| Sep 28, 2026 | $668.02 | $683.63 | $648.29 | $654.80 | -2.99% | 10,123,314 |
| Sep 21, 2026 | $653.89 | $682.98 | $649.12 | $675.00 | +3.62% | 10,950,514 |
| Sep 14, 2026 | $614.94 | $663.57 | $605.65 | $651.45 | +6.83% | 15,956,578 |
| Sep 8, 2026 | $602.20 | $615.24 | $594.82 | $609.82 | -0.65% | 7,990,616 |
| Aug 31, 2026 | $614.38 | $622.91 | $599.52 | $613.78 | -1.35% | 7,465,236 |
| Aug 24, 2026 | $630.00 | $647.00 | $615.97 | $622.18 | -1.13% | 7,592,269 |
| Aug 17, 2026 | $582.55 | $634.70 | $580.00 | $629.27 | +6.97% | 9,422,382 |
| Aug 10, 2026 | $588.53 | $606.75 | $587.51 | $588.29 | -0.96% | 7,556,800 |
| Aug 3, 2026 | $576.00 | $594.26 | $562.50 | $594.00 | +3.43% | 9,009,965 |
| Jul 27, 2026 | $565.00 | $588.56 | $556.01 | $574.30 | +1.06% | 11,921,126 |
| Jul 20, 2026 | $530.57 | $587.49 | $495.04 | $568.26 | +6.72% | 16,195,977 |
| Jul 13, 2026 | $524.20 | $544.45 | $521.77 | $532.48 | +1.03% | 8,751,031 |
| Jul 6, 2026 | $520.00 | $533.08 | $506.83 | $527.05 | +0.69% | 7,863,125 |
| Jun 29, 2026 | $511.67 | $529.15 | $495.10 | $523.44 | +2.03% | 9,042,063 |
| Jun 22, 2026 | $461.63 | $515.96 | $458.91 | $513.03 | +10.42% | 13,020,222 |
| Jun 15, 2026 | $470.28 | $477.44 | $457.64 | $464.61 | -1.01% | 8,792,062 |
| Jun 8, 2026 | $472.80 | $494.36 | $466.80 | $469.34 | -0.73% | 10,948,106 |
| Jun 1, 2026 | $489.83 | $496.28 | $469.11 | $472.80 | -4.00% | 10,878,163 |
| May 26, 2026 | $447.36 | $499.00 | $443.61 | $492.51 | +9.87% | 13,459,134 |
| May 18, 2026 | $438.44 | $455.00 | $435.27 | $448.28 | +2.27% | 11,877,906 |
| May 11, 2026 | $464.86 | $466.79 | $437.32 | $438.34 | -5.73% | 13,949,043 |
| May 4, 2026 | $466.98 | $480.30 | $456.36 | $465.00 | -0.90% | 12,162,790 |
| Apr 27, 2026 | $462.66 | $481.83 | $461.00 | $469.21 | -0.11% | 9,497,032 |
| Apr 20, 2026 | $522.83 | $538.41 | $455.60 | $469.71 | -10.80% | 13,794,551 |
| Apr 13, 2026 | $494.96 | $532.86 | $492.04 | $526.60 | +6.15% | 9,768,303 |
| Apr 6, 2026 | $492.00 | $507.28 | $479.95 | $496.11 | +0.95% | 7,069,124 |
| Mar 30, 2026 | $478.43 | $506.82 | $474.16 | $491.46 | +3.82% | 7,293,159 |
| Mar 23, 2026 | $484.30 | $499.95 | $470.00 | $473.36 | -0.22% | 8,864,158 |
| Mar 16, 2026 | $471.07 | $480.99 | $458.34 | $474.39 | +2.16% | 12,339,714 |
| Mar 9, 2026 | $496.22 | $510.60 | $463.81 | $464.37 | -7.49% | 11,238,040 |
| Mar 2, 2026 | $512.01 | $520.58 | $493.37 | $501.97 | -3.67% | 10,863,513 |
| Feb 23, 2026 | $508.01 | $521.63 | $505.80 | $521.11 | +1.99% | 7,996,077 |
| Feb 17, 2026 | $502.59 | $515.51 | $498.16 | $510.93 | +1.21% | 9,576,477 |
| Feb 9, 2026 | $541.20 | $550.95 | $493.64 | $504.82 | -7.00% | 15,427,756 |
| Feb 2, 2026 | $575.90 | $588.85 | $537.05 | $542.83 | -6.18% | 12,954,516 |
| Jan 26, 2026 | $625.34 | $633.65 | $572.21 | $578.61 | -7.57% | 13,446,598 |
| Jan 20, 2026 | $609.50 | $643.99 | $606.00 | $625.98 | +1.17% | 11,760,794 |
| Jan 12, 2026 | $620.98 | $629.87 | $594.30 | $618.72 | -0.02% | 13,915,464 |
| Jan 5, 2026 | $593.77 | $628.08 | $592.51 | $618.86 | +4.45% | 12,881,886 |
| Dec 29, 2025 | $580.12 | $593.71 | $577.00 | $592.51 | +2.03% | 4,499,497 |
| Dec 22, 2025 | $568.83 | $581.17 | $565.75 | $580.74 | +2.27% | 2,707,639 |
| Dec 15, 2025 | $574.23 | $576.34 | $554.53 | $567.83 | -0.78% | 12,169,249 |
| Dec 8, 2025 | $570.80 | $579.08 | $561.91 | $572.28 | -0.09% | 6,906,743 |
| Dec 1, 2025 | $594.85 | $597.68 | $560.16 | $572.77 | -3.06% | 8,694,719 |
| Nov 24, 2025 | $586.45 | $602.32 | $579.10 | $590.83 | +0.57% | 6,412,636 |
| Nov 17, 2025 | $575.65 | $589.85 | $556.46 | $587.48 | +1.52% | 7,889,886 |
| Nov 10, 2025 | $572.37 | $598.52 | $568.36 | $578.71 | +1.10% | 8,325,624 |
| Nov 3, 2025 | $563.66 | $577.35 | $554.20 | $572.41 | +0.88% | 8,695,914 |
| Oct 27, 2025 | $572.09 | $572.67 | $551.60 | $567.39 | -0.89% | 7,697,445 |
| Oct 20, 2025 | $541.00 | $578.24 | $540.00 | $572.50 | +6.23% | 12,693,818 |
| Oct 13, 2025 | $527.53 | $544.60 | $519.45 | $538.92 | +2.69% | 8,844,265 |
| Oct 6, 2025 | $540.00 | $549.44 | $523.65 | $524.80 | -3.41% | 9,830,997 |
| Sep 29, 2025 | $466.84 | $545.44 | $456.67 | $543.32 | +17.03% | 19,785,604 |
| Sep 22, 2025 | $475.48 | $481.74 | $457.41 | $464.24 | -3.20% | 13,122,569 |
| Sep 15, 2025 | $478.78 | $487.99 | $469.14 | $479.58 | +0.03% | 11,231,670 |
| Sep 8, 2025 | $487.77 | $492.00 | $475.64 | $479.46 | -2.67% | 8,225,540 |
| Sep 2, 2025 | $489.31 | $502.00 | $471.61 | $492.60 | -0.02% | 5,369,754 |
| Aug 25, 2025 | $499.25 | $499.58 | $482.98 | $492.72 | -1.45% | 6,316,892 |
| Aug 18, 2025 | $490.13 | $502.39 | $482.81 | $499.99 | +2.25% | 10,280,354 |
| Aug 11, 2025 | $461.79 | $491.55 | $459.33 | $489.01 | +6.14% | 10,284,257 |
| Aug 4, 2025 | $460.10 | $469.87 | $446.28 | $460.72 | -0.50% | 9,804,732 |
| Jul 28, 2025 | $475.44 | $488.52 | $451.45 | $463.04 | -3.19% | 15,331,078 |
| Jul 21, 2025 | $414.94 | $487.93 | $403.36 | $478.32 | +15.33% | 25,776,120 |
| Jul 14, 2025 | $429.00 | $430.50 | $411.41 | $414.75 | -4.62% | 12,819,955 |
| Jul 7, 2025 | $426.56 | $438.49 | $411.88 | $434.86 | +1.29% | 13,297,813 |
| Jun 30, 2025 | $407.84 | $432.90 | $401.45 | $429.33 | +5.16% | 10,550,979 |
| Jun 23, 2025 | $395.13 | $415.31 | $393.00 | $408.28 | +2.61% | 14,520,917 |
| Jun 16, 2025 | $406.88 | $406.88 | $385.46 | $397.88 | -1.21% | 11,710,498 |
| Jun 9, 2025 | $405.18 | $424.51 | $401.52 | $402.76 | +0.21% | 12,254,016 |
| Jun 2, 2025 | $400.14 | $408.48 | $391.28 | $401.90 | -0.23% | 13,203,518 |
| May 26, 2025 | $393.78 | $407.75 | $390.66 | $402.82 | +2.33% | 11,976,018 |
| May 19, 2025 | $408.23 | $415.40 | $390.66 | $393.66 | -4.47% | 11,983,333 |
| May 12, 2025 | $411.14 | $434.98 | $390.50 | $412.06 | +2.22% | 16,273,043 |
| May 5, 2025 | $422.40 | $424.98 | $401.75 | $403.13 | -4.82% | 14,999,679 |
| Apr 28, 2025 | $429.93 | $432.85 | $415.38 | $423.55 | -0.16% | 13,177,996 |
| Apr 21, 2025 | $425.50 | $461.61 | $416.62 | $424.24 | -0.76% | 15,845,697 |
| Apr 14, 2025 | $448.00 | $450.84 | $425.05 | $427.50 | -2.43% | 9,778,282 |
| Apr 7, 2025 | $417.77 | $455.03 | $409.85 | $438.15 | +0.05% | 19,163,359 |
| Mar 31, 2025 | $496.50 | $500.62 | $437.22 | $437.91 | -12.45% | 13,530,359 |
| Mar 24, 2025 | $520.79 | $526.81 | $499.40 | $500.16 | -3.39% | 6,524,629 |
| Mar 17, 2025 | $522.73 | $525.72 | $510.00 | $517.72 | -0.83% | 8,234,993 |
| Mar 10, 2025 | $526.28 | $536.21 | $508.35 | $522.05 | -1.82% | 8,770,919 |
| Mar 3, 2025 | $530.92 | $534.01 | $512.16 | $531.71 | +0.52% | 10,387,561 |
| Feb 24, 2025 | $531.81 | $543.85 | $519.13 | $528.96 | -0.67% | 8,364,007 |
| Feb 18, 2025 | $531.66 | $543.38 | $520.00 | $532.55 | +0.13% | 8,516,933 |
| Feb 10, 2025 | $560.10 | $563.36 | $531.21 | $531.85 | -6.93% | 10,701,647 |
| Feb 3, 2025 | $593.13 | $600.41 | $566.45 | $571.47 | -4.40% | 9,442,938 |
| Jan 27, 2025 | $579.66 | $610.97 | $566.70 | $597.75 | +3.99% | 12,285,095 |
| Jan 21, 2025 | $564.10 | $579.57 | $562.56 | $574.82 | +2.71% | 6,416,861 |
| Jan 13, 2025 | $544.18 | $565.00 | $541.67 | $559.65 | +3.20% | 11,704,266 |
| Jan 6, 2025 | $529.89 | $557.16 | $528.51 | $542.31 | +1.93% | 8,579,006 |
| Dec 30, 2024 | $522.69 | $536.79 | $515.77 | $532.02 | +1.13% | 5,631,260 |
| Dec 23, 2024 | $520.18 | $528.98 | $519.59 | $526.07 | +0.39% | 3,767,748 |
| Dec 16, 2024 | $527.34 | $535.94 | $508.86 | $524.05 | -0.54% | 11,910,800 |
| Dec 9, 2024 | $529.69 | $542.40 | $517.15 | $526.89 | -0.47% | 9,526,621 |
| Dec 2, 2024 | $528.70 | $536.53 | $517.68 | $529.36 | -0.05% | 12,338,530 |
| Nov 25, 2024 | $512.30 | $533.17 | $507.27 | $529.63 | +3.19% | 9,834,625 |
| Nov 18, 2024 | $511.00 | $517.00 | $493.30 | $513.26 | +0.04% | 12,147,263 |
| Nov 11, 2024 | $549.08 | $553.93 | $511.70 | $513.08 | -7.01% | 10,220,408 |
| Nov 4, 2024 | $556.68 | $570.20 | $549.00 | $551.74 | -1.11% | 6,161,792 |
| Oct 28, 2024 | $559.25 | $564.87 | $544.49 | $557.92 | +0.64% | 7,139,678 |
| Oct 21, 2024 | $597.89 | $600.58 | $553.31 | $554.38 | -7.87% | 7,440,442 |
| Oct 14, 2024 | $600.79 | $610.56 | $587.27 | $601.71 | +0.80% | 6,694,041 |
| Oct 7, 2024 | $592.32 | $602.41 | $589.87 | $596.92 | -0.28% | 6,299,654 |
| Sep 30, 2024 | $612.49 | $620.00 | $596.53 | $598.61 | -2.57% | 5,005,710 |
| Sep 23, 2024 | $615.64 | $623.77 | $596.00 | $614.42 | +0.12% | 5,710,867 |
| Sep 16, 2024 | $615.59 | $623.75 | $601.86 | $613.69 | +0.41% | 7,081,173 |
| Sep 9, 2024 | $614.51 | $627.88 | $604.18 | $611.17 | -0.03% | 6,593,037 |
| Sep 3, 2024 | $611.47 | $619.70 | $601.26 | $611.33 | -0.61% | 5,624,685 |
| Aug 26, 2024 | $606.00 | $618.00 | $602.00 | $615.07 | +1.48% | 3,828,813 |
| Aug 19, 2024 | $604.19 | $618.12 | $600.56 | $606.12 | +0.35% | 4,916,147 |
| Aug 12, 2024 | $596.26 | $608.62 | $591.59 | $603.98 | +1.31% | 5,651,975 |
| Aug 5, 2024 | $607.54 | $612.88 | $585.68 | $596.18 | -3.17% | 7,206,717 |
| Jul 29, 2024 | $604.25 | $622.30 | $595.20 | $615.69 | +1.41% | 7,974,256 |
| Jul 22, 2024 | $540.67 | $614.65 | $535.98 | $607.14 | +13.62% | 12,367,153 |
| Jul 15, 2024 | $546.59 | $559.96 | $531.48 | $534.35 | -2.51% | 6,991,557 |
| Jul 8, 2024 | $541.45 | $551.66 | $528.37 | $548.09 | +1.48% | 7,033,050 |
| Jul 1, 2024 | $553.45 | $557.57 | $532.44 | $540.10 | -2.33% | 4,917,329 |
| Jun 24, 2024 | $565.61 | $571.51 | $545.63 | $553.00 | -2.05% | 12,250,401 |
| Jun 17, 2024 | $566.45 | $572.04 | $551.71 | $564.60 | -1.30% | 8,986,682 |
| Jun 10, 2024 | $580.00 | $582.28 | $565.00 | $572.05 | -1.56% | 7,064,625 |
| Jun 3, 2024 | $569.39 | $585.95 | $563.01 | $581.09 | +2.31% | 5,220,587 |
| May 28, 2024 | $581.67 | $581.97 | $550.33 | $567.98 | -2.75% | 7,298,379 |
| May 20, 2024 | $593.63 | $597.24 | $581.35 | $584.05 | -1.89% | 4,880,111 |
| May 13, 2024 | $591.27 | $602.00 | $586.65 | $595.30 | +0.38% | 5,982,120 |
| May 6, 2024 | $575.41 | $594.03 | $565.34 | $593.03 | +3.61% | 7,471,696 |
| Apr 29, 2024 | $575.09 | $581.90 | $565.49 | $572.38 | -0.21% | 6,756,505 |
| Apr 22, 2024 | $549.15 | $586.46 | $543.15 | $573.60 | +5.29% | 8,724,107 |
| Apr 15, 2024 | $570.72 | $570.72 | $529.64 | $544.78 | -3.62% | 7,466,308 |
| Apr 8, 2024 | $579.35 | $589.93 | $561.64 | $565.23 | -2.46% | 5,805,225 |
| Apr 1, 2024 | $581.05 | $583.84 | $565.78 | $579.46 | -0.30% | 5,783,581 |
| Mar 25, 2024 | $583.21 | $585.03 | $567.84 | $581.21 | -0.32% | 5,619,213 |
| Mar 18, 2024 | $585.86 | $588.99 | $576.29 | $583.09 | -0.18% | 5,628,511 |
| Mar 11, 2024 | $594.18 | $600.62 | $573.73 | $584.15 | -2.25% | 7,240,092 |
| Mar 4, 2024 | $575.40 | $603.82 | $571.52 | $597.61 | +3.69% | 8,827,614 |
| Feb 26, 2024 | $563.34 | $578.50 | $560.84 | $576.33 | +2.06% | 5,915,505 |
| Feb 20, 2024 | $544.86 | $566.68 | $542.35 | $564.71 | +3.08% | 3,885,433 |
| Feb 12, 2024 | $551.00 | $553.23 | $534.41 | $547.84 | -0.53% | 6,185,314 |
| Feb 5, 2024 | $549.46 | $566.00 | $541.46 | $550.75 | -0.19% | 7,083,760 |
| Jan 29, 2024 | $550.00 | $570.00 | $534.24 | $551.82 | +0.82% | 11,828,164 |
| Jan 22, 2024 | $552.88 | $558.69 | $537.64 | $547.33 | -0.80% | 9,698,125 |
| Jan 16, 2024 | $543.51 | $553.28 | $535.99 | $551.75 | +1.37% | 7,657,358 |
| Jan 8, 2024 | $529.63 | $559.23 | $527.40 | $544.32 | +2.46% | 11,039,813 |
| Jan 2, 2024 | $529.56 | $546.10 | $527.32 | $531.23 | +0.08% | 8,129,593 |
| Dec 26, 2023 | $526.88 | $536.00 | $525.78 | $530.79 | +0.33% | 3,012,755 |
| Dec 18, 2023 | $521.13 | $532.92 | $515.60 | $529.05 | +2.13% | 7,772,187 |
| Dec 11, 2023 | $492.56 | $534.43 | $491.33 | $518.03 | +5.77% | 13,346,630 |
| Dec 4, 2023 | $493.47 | $498.31 | $487.06 | $489.77 | -1.28% | 8,051,176 |
| Nov 27, 2023 | $489.22 | $499.20 | $480.57 | $496.13 | +1.09% | 8,306,351 |
| Nov 20, 2023 | $467.03 | $491.03 | $465.90 | $490.78 | +5.22% | 6,288,391 |
| Nov 13, 2023 | $445.53 | $475.00 | $439.11 | $466.42 | +4.01% | 8,851,339 |
| Nov 6, 2023 | $456.70 | $464.01 | $437.26 | $448.43 | -1.39% | 9,109,461 |
| Oct 30, 2023 | $432.18 | $460.57 | $420.21 | $454.74 | +5.41% | 11,753,247 |
| Oct 23, 2023 | $461.75 | $469.47 | $415.60 | $431.41 | -7.10% | 17,647,831 |
| Oct 16, 2023 | $482.85 | $492.05 | $463.25 | $464.36 | -3.83% | 8,351,634 |
| Oct 9, 2023 | $495.00 | $499.54 | $470.61 | $482.85 | -3.15% | 7,724,961 |
| Oct 2, 2023 | $503.08 | $506.99 | $490.68 | $498.55 | -1.51% | 6,259,672 |
| Sep 25, 2023 | $501.23 | $510.99 | $494.92 | $506.17 | +0.67% | 6,319,297 |
| Sep 18, 2023 | $515.51 | $515.51 | $499.56 | $502.79 | -2.47% | 6,557,430 |
| Sep 11, 2023 | $515.41 | $534.19 | $498.01 | $515.53 | -0.53% | 12,261,221 |
| Sep 5, 2023 | $559.28 | $559.69 | $512.78 | $518.27 | -6.99% | 5,537,100 |
| Aug 28, 2023 | $544.32 | $565.86 | $540.53 | $557.22 | +2.89% | 4,915,279 |
| Aug 21, 2023 | $536.56 | $549.62 | $526.35 | $541.59 | +1.73% | 5,709,800 |
| Aug 14, 2023 | $540.75 | $542.30 | $526.75 | $532.38 | -2.10% | 5,294,583 |
| Aug 7, 2023 | $550.00 | $556.90 | $540.89 | $543.78 | -0.89% | 4,780,026 |
| Jul 31, 2023 | $557.42 | $557.69 | $542.61 | $548.64 | -2.35% | 7,266,625 |
| Jul 24, 2023 | $560.00 | $580.09 | $553.77 | $561.85 | -0.06% | 13,733,788 |
| Jul 17, 2023 | $526.32 | $564.72 | $519.26 | $562.19 | +6.20% | 8,370,785 |
| Jul 10, 2023 | $512.49 | $536.45 | $511.19 | $529.36 | +3.04% | 6,333,363 |
| Jul 3, 2023 | $519.34 | $523.56 | $509.02 | $513.73 | -1.54% | 4,576,109 |
| Jun 26, 2023 | $523.02 | $526.18 | $503.31 | $521.75 | -0.47% | 6,703,041 |
| Jun 20, 2023 | $512.00 | $530.79 | $507.15 | $524.21 | -2.44% | 8,458,853 |
| Jun 12, 2023 | $519.99 | $542.08 | $516.67 | $537.30 | +3.69% | 9,722,998 |
| Jun 5, 2023 | $524.06 | $524.46 | $512.60 | $518.18 | -0.38% | 7,472,232 |
| May 30, 2023 | $523.82 | $527.16 | $501.66 | $520.14 | -0.36% | 10,240,465 |
| May 22, 2023 | $527.42 | $534.64 | $498.50 | $522.02 | -1.02% | 9,139,232 |
| May 15, 2023 | $524.25 | $531.74 | $512.93 | $527.38 | +0.52% | 5,958,542 |
| May 8, 2023 | $549.45 | $550.00 | $521.44 | $524.65 | -3.98% | 7,684,962 |
| May 1, 2023 | $555.99 | $558.20 | $540.93 | $546.38 | -1.54% | 6,677,001 |
| Apr 24, 2023 | $571.52 | $576.45 | $517.22 | $554.90 | -2.94% | 11,606,037 |
| Apr 17, 2023 | $590.14 | $593.17 | $560.36 | $571.68 | -2.91% | 6,411,639 |
| Apr 10, 2023 | $572.73 | $592.12 | $565.29 | $588.84 | +2.34% | 4,616,135 |
| Apr 3, 2023 | $569.51 | $581.78 | $566.12 | $575.35 | -0.18% | 3,936,393 |
| Mar 27, 2023 | $563.80 | $576.68 | $550.94 | $576.37 | +3.24% | 5,592,750 |
| Mar 20, 2023 | $546.76 | $568.00 | $544.31 | $558.26 | +2.00% | 4,789,844 |
| Mar 13, 2023 | $543.49 | $561.48 | $534.48 | $547.34 | +0.65% | 7,818,393 |
| Mar 6, 2023 | $559.51 | $567.32 | $539.95 | $543.83 | -2.79% | 5,723,824 |
| Feb 27, 2023 | $548.49 | $560.53 | $531.92 | $559.44 | +3.07% | 5,520,359 |
| Feb 21, 2023 | $548.65 | $557.67 | $539.17 | $542.79 | -3.02% | 5,113,393 |
| Feb 13, 2023 | $574.67 | $579.10 | $551.30 | $559.70 | -2.05% | 5,242,356 |
| Feb 6, 2023 | $580.56 | $586.34 | $563.35 | $571.41 | -2.78% | 4,922,427 |
| Jan 30, 2023 | $567.77 | $597.54 | $558.00 | $587.76 | +2.46% | 9,244,474 |
| Jan 23, 2023 | $593.21 | $609.85 | $566.93 | $573.63 | -3.37% | 7,968,932 |
| Jan 17, 2023 | $585.00 | $596.85 | $573.70 | $593.66 | +1.68% | 7,866,809 |
| Jan 9, 2023 | $538.74 | $586.53 | $537.01 | $583.84 | +9.13% | 9,663,235 |
| Jan 3, 2023 | $553.29 | $567.81 | $522.78 | $535.00 | -2.85% | 8,879,956 |
| Dec 27, 2022 | $540.68 | $561.57 | $536.82 | $550.69 | +1.85% | 3,590,414 |
| Dec 19, 2022 | $533.85 | $543.09 | $520.01 | $540.68 | +0.79% | 4,976,488 |
| Dec 12, 2022 | $565.38 | $584.71 | $531.56 | $536.44 | -4.25% | 8,813,704 |
| Dec 5, 2022 | $555.86 | $571.10 | $545.80 | $560.23 | -0.49% | 7,063,282 |
| Nov 28, 2022 | $543.30 | $569.33 | $530.58 | $563.00 | +2.13% | 8,588,837 |
| Nov 21, 2022 | $532.78 | $554.46 | $532.54 | $551.25 | +2.99% | 4,206,082 |
| Nov 14, 2022 | $540.57 | $552.88 | $519.04 | $535.24 | -0.64% | 6,633,910 |
| Nov 7, 2022 | $499.00 | $545.46 | $483.73 | $538.68 | +8.70% | 8,765,375 |
| Oct 31, 2022 | $500.39 | $525.96 | $475.77 | $495.55 | -1.65% | 10,034,622 |
| Oct 24, 2022 | $499.73 | $517.64 | $490.12 | $503.84 | +1.43% | 11,000,500 |
| Oct 17, 2022 | $510.33 | $532.71 | $478.31 | $496.74 | -1.25% | 10,093,660 |
| Oct 10, 2022 | $524.09 | $524.09 | $488.26 | $503.05 | -3.93% | 6,719,183 |
| Oct 3, 2022 | $512.81 | $548.93 | $509.63 | $523.61 | +3.24% | 6,773,994 |
| Sep 26, 2022 | $516.14 | $521.59 | $505.58 | $507.19 | -2.61% | 6,797,069 |
| Sep 19, 2022 | $535.75 | $540.21 | $513.04 | $520.79 | -3.79% | 5,899,056 |
| Sep 12, 2022 | $569.25 | $580.13 | $536.44 | $541.28 | -4.94% | 6,605,548 |
| Sep 6, 2022 | $547.26 | $572.32 | $541.68 | $569.40 | +4.76% | 5,185,589 |
| Aug 29, 2022 | $561.11 | $562.11 | $541.55 | $543.55 | -3.58% | 4,640,204 |
| Aug 22, 2022 | $580.70 | $586.09 | $563.51 | $563.71 | -4.22% | 4,191,913 |
| Aug 15, 2022 | $603.00 | $606.16 | $585.98 | $588.55 | -2.43% | 4,254,945 |
| Aug 8, 2022 | $590.80 | $604.04 | $576.04 | $603.21 | +2.19% | 4,757,241 |
| Aug 1, 2022 | $594.11 | $598.84 | $581.07 | $590.26 | -1.36% | 5,990,350 |
| Jul 25, 2022 | $560.52 | $611.06 | $554.21 | $598.41 | +6.57% | 8,137,053 |
| Jul 18, 2022 | $538.85 | $576.68 | $517.30 | $561.54 | +4.21% | 7,635,864 |
| Jul 11, 2022 | $550.00 | $560.66 | $510.37 | $538.87 | -2.68% | 7,656,852 |
| Jul 5, 2022 | $539.86 | $559.18 | $533.35 | $553.71 | +0.99% | 3,858,570 |
| Jun 27, 2022 | $545.84 | $549.04 | $528.08 | $548.27 | +0.64% | 4,686,973 |
| Jun 21, 2022 | $506.31 | $545.20 | $505.56 | $544.81 | +8.77% | 5,335,631 |
| Jun 13, 2022 | $511.60 | $521.69 | $497.83 | $500.90 | -4.93% | 7,148,710 |
| Jun 6, 2022 | $558.95 | $562.40 | $522.95 | $526.88 | -5.59% | 5,076,156 |
| May 31, 2022 | $568.68 | $573.29 | $549.01 | $558.10 | -2.49% | 5,519,536 |
| May 23, 2022 | $559.17 | $573.11 | $529.70 | $572.35 | +3.10% | 7,308,081 |
| May 16, 2022 | $537.34 | $565.92 | $533.03 | $555.15 | +2.54% | 8,075,340 |
| May 9, 2022 | $538.66 | $551.86 | $512.10 | $541.42 | -0.96% | 7,305,708 |
| May 2, 2022 | $548.93 | $565.75 | $533.59 | $546.68 | -1.13% | 7,146,097 |
| Apr 25, 2022 | $546.49 | $567.33 | $514.02 | $552.92 | -1.49% | 11,869,188 |
| Apr 18, 2022 | $568.96 | $598.59 | $560.70 | $561.28 | -1.34% | 6,608,185 |
| Apr 11, 2022 | $598.52 | $603.68 | $564.60 | $568.90 | -6.56% | 5,393,243 |
| Apr 4, 2022 | $591.27 | $618.36 | $573.03 | $608.86 | +2.79% | 7,112,021 |
| Mar 28, 2022 | $576.99 | $601.13 | $575.01 | $592.34 | +3.14% | 5,905,631 |
| Mar 21, 2022 | $581.81 | $594.68 | $567.06 | $574.29 | -2.51% | 6,394,516 |
| Mar 14, 2022 | $535.68 | $590.57 | $530.67 | $589.09 | +11.19% | 7,705,911 |
| Mar 7, 2022 | $542.00 | $544.90 | $519.89 | $529.81 | -3.20% | 7,868,150 |
| Feb 28, 2022 | $545.12 | $568.96 | $537.05 | $547.32 | -0.46% | 7,699,836 |
| Feb 22, 2022 | $536.33 | $550.07 | $513.94 | $549.83 | +2.36% | 6,579,681 |
| Feb 14, 2022 | $564.52 | $571.23 | $534.55 | $537.14 | -5.15% | 8,122,172 |
| Feb 7, 2022 | $597.90 | $599.75 | $564.57 | $566.29 | -4.73% | 7,379,594 |
| Jan 31, 2022 | $574.00 | $608.71 | $572.17 | $594.42 | +3.91% | 9,340,216 |
| Jan 24, 2022 | $570.85 | $576.97 | $543.70 | $572.03 | -1.43% | 9,862,940 |
| Jan 18, 2022 | $586.14 | $602.59 | $578.28 | $580.33 | -2.43% | 7,351,541 |
| Jan 10, 2022 | $599.84 | $631.89 | $588.19 | $594.80 | -2.02% | 10,569,037 |
| Jan 3, 2022 | $662.99 | $664.27 | $606.19 | $607.07 | -9.02% | 9,831,305 |
| Dec 27, 2021 | $656.91 | $672.34 | $652.82 | $667.24 | +2.54% | 3,328,126 |
| Dec 20, 2021 | $650.45 | $656.36 | $635.69 | $650.70 | -0.06% | 3,960,903 |
| Dec 13, 2021 | $642.50 | $664.17 | $624.38 | $651.07 | +1.33% | 8,200,686 |
| Dec 6, 2021 | $635.00 | $644.78 | $609.21 | $642.51 | +1.01% | 7,191,475 |
| Nov 29, 2021 | $640.00 | $654.65 | $618.33 | $636.11 | -0.41% | 9,115,985 |
| Nov 22, 2021 | $640.00 | $666.65 | $622.31 | $638.74 | +0.42% | 5,302,364 |
| Nov 15, 2021 | $636.59 | $651.57 | $630.38 | $636.05 | +0.13% | 5,757,698 |
| Nov 8, 2021 | $621.49 | $639.71 | $615.01 | $635.25 | +2.99% | 4,792,845 |
| Nov 1, 2021 | $632.35 | $643.52 | $599.45 | $616.80 | -2.57% | 8,265,261 |
| Oct 25, 2021 | $612.00 | $634.10 | $602.50 | $633.07 | +3.45% | 6,596,316 |
| Oct 18, 2021 | $583.56 | $612.06 | $581.00 | $611.96 | +5.08% | 5,059,750 |
| Oct 11, 2021 | $581.20 | $586.74 | $569.96 | $582.39 | -0.26% | 4,631,762 |
| Oct 4, 2021 | $571.55 | $589.56 | $562.62 | $583.92 | +1.96% | 5,720,911 |
| Sep 27, 2021 | $603.51 | $605.52 | $552.01 | $572.72 | -6.08% | 7,668,560 |
| Sep 20, 2021 | $592.69 | $616.93 | $585.00 | $609.78 | +2.17% | 8,215,546 |
| Sep 13, 2021 | $573.35 | $609.30 | $549.18 | $596.80 | +4.34% | 9,737,739 |
| Sep 7, 2021 | $568.00 | $575.63 | $558.45 | $571.96 | +0.68% | 4,364,248 |
| Aug 30, 2021 | $549.00 | $571.68 | $548.03 | $568.11 | +3.57% | 5,186,175 |
| Aug 23, 2021 | $557.70 | $560.70 | $544.16 | $548.51 | -1.17% | 4,726,666 |
| Aug 16, 2021 | $546.41 | $557.99 | $542.38 | $555.00 | +1.90% | 4,654,849 |
| Aug 9, 2021 | $543.83 | $546.60 | $534.03 | $544.64 | +1.20% | 3,875,361 |
| Aug 2, 2021 | $542.08 | $544.36 | $531.88 | $538.20 | -0.34% | 4,483,145 |
| Jul 26, 2021 | $528.74 | $543.30 | $516.00 | $540.01 | +1.46% | 6,194,223 |
| Jul 19, 2021 | $518.55 | $533.15 | $507.16 | $532.26 | +2.40% | 5,449,252 |
| Jul 12, 2021 | $519.69 | $521.50 | $509.40 | $519.79 | +0.49% | 5,389,004 |
| Jul 6, 2021 | $515.67 | $524.26 | $511.48 | $517.26 | +0.77% | 5,290,312 |
| Jun 28, 2021 | $493.68 | $514.63 | $492.01 | $513.32 | +4.15% | 5,862,557 |
| Jun 21, 2021 | $484.22 | $498.43 | $476.72 | $492.87 | +2.16% | 10,312,910 |
| Jun 14, 2021 | $464.70 | $489.32 | $463.39 | $482.47 | +3.72% | 8,964,014 |
| Jun 7, 2021 | $449.30 | $465.90 | $438.72 | $465.15 | +3.65% | 12,011,914 |
| Jun 1, 2021 | $467.00 | $470.91 | $444.00 | $448.76 | -4.42% | 11,101,661 |
| May 24, 2021 | $465.37 | $480.69 | $457.02 | $469.50 | +1.55% | 10,608,211 |
| May 17, 2021 | $460.87 | $471.85 | $448.52 | $462.34 | +0.71% | 6,721,757 |
| May 10, 2021 | $468.02 | $469.95 | $453.56 | $459.07 | -2.00% | 6,776,132 |
| May 3, 2021 | $471.78 | $478.99 | $459.63 | $468.45 | -0.38% | 7,517,655 |
| Apr 26, 2021 | $489.06 | $496.52 | $461.60 | $470.23 | -3.66% | 9,245,112 |
| Apr 19, 2021 | $490.00 | $494.75 | $476.48 | $488.09 | -0.98% | 6,752,321 |
| Apr 12, 2021 | $478.13 | $499.00 | $473.45 | $492.92 | +2.93% | 9,715,563 |
| Apr 5, 2021 | $460.23 | $479.14 | $460.23 | $478.88 | +4.95% | 6,949,444 |
| Mar 29, 2021 | $456.49 | $462.12 | $450.23 | $456.30 | -0.82% | 5,932,273 |
| Mar 22, 2021 | $445.01 | $460.63 | $434.63 | $460.06 | +3.38% | 7,567,524 |
| Mar 15, 2021 | $447.42 | $455.72 | $438.33 | $445.01 | -1.22% | 10,800,548 |
| Mar 8, 2021 | $445.61 | $463.23 | $439.45 | $450.49 | +0.81% | 11,389,758 |
| Mar 1, 2021 | $454.19 | $467.31 | $433.52 | $446.87 | -0.71% | 10,289,372 |
| Feb 22, 2021 | $474.77 | $476.25 | $448.54 | $450.08 | -6.01% | 10,910,970 |
| Feb 16, 2021 | $510.00 | $513.61 | $478.06 | $478.86 | -5.70% | 5,860,245 |
| Feb 8, 2021 | $497.00 | $511.28 | $483.81 | $507.83 | +3.10% | 7,339,213 |
| Feb 1, 2021 | $516.84 | $526.59 | $487.06 | $492.56 | -3.36% | 9,891,222 |
| Jan 25, 2021 | $518.53 | $522.00 | $479.18 | $509.70 | -0.95% | 9,227,127 |
| Jan 19, 2021 | $510.00 | $520.00 | $503.10 | $514.60 | +2.28% | 6,466,742 |
| Jan 11, 2021 | $508.99 | $518.65 | $495.94 | $503.14 | -1.79% | 8,438,624 |
| Jan 4, 2021 | $469.05 | $519.00 | $462.17 | $512.30 | +9.99% | 10,745,832 |
| Dec 28, 2020 | $462.08 | $466.60 | $457.35 | $465.78 | +1.68% | 3,222,251 |
| Dec 21, 2020 | $462.31 | $469.38 | $454.00 | $458.09 | -1.84% | 4,009,602 |
| Dec 14, 2020 | $471.41 | $477.44 | $455.41 | $466.68 | -1.00% | 10,079,595 |
| Dec 7, 2020 | $473.84 | $479.55 | $458.87 | $471.39 | -0.68% | 7,871,512 |
| Nov 30, 2020 | $457.07 | $482.20 | $455.00 | $474.62 | +4.68% | 10,741,106 |
| Nov 23, 2020 | $454.50 | $455.92 | $435.77 | $453.40 | +0.52% | 8,634,885 |
| Nov 16, 2020 | $495.73 | $495.73 | $449.75 | $451.04 | -7.69% | 10,774,514 |
| Nov 9, 2020 | $521.78 | $523.00 | $462.00 | $488.59 | -7.40% | 12,112,209 |
| Nov 2, 2020 | $478.80 | $532.57 | $477.55 | $527.66 | +11.53% | 8,563,757 |
| Oct 26, 2020 | $475.07 | $490.71 | $465.50 | $473.12 | -1.47% | 6,898,299 |
| Oct 19, 2020 | $468.87 | $485.00 | $458.79 | $480.17 | +2.47% | 7,163,769 |
| Oct 12, 2020 | $465.78 | $473.84 | $458.37 | $468.59 | +0.84% | 4,702,733 |
| Oct 5, 2020 | $440.00 | $465.40 | $440.00 | $464.70 | +6.81% | 5,258,705 |
| Sep 28, 2020 | $426.51 | $452.69 | $424.04 | $435.06 | +3.02% | 5,940,354 |
| Sep 21, 2020 | $424.75 | $431.76 | $412.80 | $422.29 | -1.58% | 5,435,985 |
| Sep 14, 2020 | $435.44 | $440.77 | $426.08 | $429.05 | -0.48% | 7,229,643 |
| Sep 8, 2020 | $407.99 | $434.00 | $401.24 | $431.13 | +5.16% | 6,465,041 |
| Aug 31, 2020 | $425.49 | $441.96 | $401.07 | $409.98 | -3.42% | 8,341,863 |
| Aug 24, 2020 | $429.55 | $432.38 | $402.67 | $424.48 | -0.95% | 6,527,670 |
| Aug 17, 2020 | $416.00 | $429.92 | $414.60 | $428.57 | +3.58% | 5,723,397 |
| Aug 10, 2020 | $414.11 | $418.04 | $401.22 | $413.76 | -0.14% | 5,583,071 |
| Aug 3, 2020 | $418.25 | $423.70 | $409.01 | $414.33 | +0.09% | 5,117,308 |
| Jul 27, 2020 | $404.40 | $416.52 | $404.35 | $413.95 | +1.86% | 5,880,063 |
| Jul 20, 2020 | $397.90 | $420.99 | $397.19 | $406.38 | +2.78% | 8,129,671 |
| Jul 13, 2020 | $384.66 | $398.50 | $375.14 | $395.40 | +3.35% | 5,268,567 |
| Jul 6, 2020 | $370.26 | $395.00 | $370.01 | $382.57 | +4.56% | 6,588,123 |
| Jun 29, 2020 | $353.44 | $369.82 | $349.04 | $365.89 | +4.26% | 5,395,558 |
| Jun 22, 2020 | $352.56 | $358.00 | $343.19 | $350.95 | -0.50% | 7,662,771 |
| Jun 15, 2020 | $333.85 | $355.00 | $333.85 | $352.73 | +3.82% | 7,940,159 |
| Jun 8, 2020 | $350.37 | $354.61 | $330.57 | $339.76 | -4.08% | 7,298,549 |
| Jun 1, 2020 | $348.00 | $356.42 | $343.92 | $354.20 | +1.43% | 6,697,411 |
| May 26, 2020 | $346.25 | $349.75 | $324.35 | $349.19 | +2.62% | 6,231,462 |
| May 18, 2020 | $348.00 | $351.86 | $334.75 | $340.26 | -0.78% | 6,223,640 |
| May 11, 2020 | $331.34 | $343.20 | $328.38 | $342.92 | +2.98% | 7,377,759 |
| May 4, 2020 | $329.16 | $343.86 | $325.33 | $333.01 | +0.97% | 6,955,683 |
| Apr 27, 2020 | $330.49 | $346.89 | $326.55 | $329.81 | +0.34% | 9,994,904 |
| Apr 20, 2020 | $329.32 | $337.54 | $316.36 | $328.70 | -0.87% | 10,880,152 |
| Apr 13, 2020 | $314.38 | $334.32 | $309.18 | $331.58 | +4.47% | 8,600,883 |
| Apr 6, 2020 | $294.61 | $318.20 | $290.52 | $317.38 | +12.46% | 9,008,127 |
| Mar 30, 2020 | $278.29 | $287.99 | $270.41 | $282.21 | +2.87% | 10,179,604 |
| Mar 23, 2020 | $272.24 | $285.75 | $250.21 | $274.34 | -1.45% | 14,415,621 |
| Mar 16, 2020 | $271.53 | $314.16 | $265.24 | $278.37 | -7.25% | 20,817,725 |
| Mar 9, 2020 | $293.88 | $307.97 | $268.55 | $300.12 | -3.55% | 16,847,927 |
| Mar 2, 2020 | $291.03 | $327.89 | $288.86 | $311.17 | +7.00% | 13,795,746 |
| Feb 24, 2020 | $324.26 | $326.99 | $284.83 | $290.80 | -13.18% | 13,155,094 |
| Feb 18, 2020 | $338.13 | $341.35 | $333.10 | $334.94 | -1.25% | 5,697,526 |
| Feb 10, 2020 | $324.57 | $340.95 | $324.57 | $339.19 | +3.98% | 8,566,288 |
| Feb 3, 2020 | $316.81 | $334.45 | $315.11 | $326.21 | +4.16% | 9,713,780 |
| Jan 27, 2020 | $327.36 | $337.64 | $310.92 | $313.19 | -6.14% | 10,631,466 |
| Jan 21, 2020 | $339.60 | $342.26 | $331.52 | $333.68 | -1.62% | 4,422,858 |
| Jan 13, 2020 | $328.89 | $339.34 | $326.71 | $339.19 | +3.18% | 5,741,932 |
| Jan 6, 2020 | $319.84 | $331.98 | $318.65 | $328.73 | +1.83% | 4,571,208 |
| Dec 30, 2019 | $326.57 | $327.41 | $321.33 | $322.82 | -1.14% | 3,453,957 |
| Dec 23, 2019 | $326.91 | $329.04 | $323.73 | $326.55 | -0.05% | 3,117,999 |
| Dec 16, 2019 | $322.66 | $330.14 | $316.67 | $326.72 | +1.94% | 8,537,916 |
| Dec 9, 2019 | $319.41 | $322.17 | $315.17 | $320.50 | +0.12% | 5,475,983 |
| Dec 2, 2019 | $315.66 | $321.60 | $308.71 | $320.12 | +1.97% | 4,927,775 |
| Nov 25, 2019 | $308.96 | $316.03 | $307.63 | $313.95 | +2.01% | 4,498,308 |
| Nov 18, 2019 | $306.00 | $310.67 | $299.89 | $307.77 | +0.31% | 7,231,341 |
| Nov 11, 2019 | $292.64 | $306.95 | $292.24 | $306.81 | +4.13% | 5,340,984 |
| Nov 4, 2019 | $305.64 | $306.00 | $290.64 | $294.65 | -2.95% | 5,944,854 |
| Oct 28, 2019 | $296.59 | $305.28 | $295.66 | $303.60 | +2.33% | 6,517,316 |
| Oct 21, 2019 | $284.56 | $300.00 | $280.70 | $296.68 | +5.42% | 6,542,399 |
| Oct 14, 2019 | $284.09 | $287.97 | $279.32 | $281.42 | -0.78% | 6,303,889 |
| Oct 7, 2019 | $290.49 | $294.04 | $270.33 | $283.64 | -2.96% | 10,055,135 |
| Sep 30, 2019 | $286.91 | $293.63 | $274.30 | $292.30 | +1.70% | 9,027,029 |
| Sep 23, 2019 | $292.55 | $295.61 | $281.05 | $287.40 | -3.01% | 7,511,440 |
| Sep 16, 2019 | $295.41 | $299.08 | $291.02 | $296.33 | -0.44% | 6,604,056 |
| Sep 9, 2019 | $296.21 | $298.04 | $285.03 | $297.65 | +0.88% | 7,481,696 |
| Sep 3, 2019 | $284.43 | $296.92 | $281.25 | $295.05 | +2.78% | 6,686,112 |
| Aug 26, 2019 | $270.52 | $290.18 | $268.89 | $287.06 | +6.57% | 7,395,693 |
| Aug 19, 2019 | $278.60 | $280.91 | $267.46 | $269.36 | -2.46% | 5,473,803 |
| Aug 12, 2019 | $274.73 | $278.06 | $269.37 | $276.15 | -0.08% | 7,588,414 |
| Aug 5, 2019 | $268.63 | $281.00 | $266.49 | $276.37 | +0.56% | 8,791,335 |
| Jul 29, 2019 | $288.50 | $289.19 | $271.00 | $274.82 | -4.31% | 7,958,790 |
| Jul 22, 2019 | $291.00 | $294.53 | $278.52 | $287.21 | -0.90% | 7,157,965 |
| Jul 15, 2019 | $290.81 | $295.60 | $284.54 | $289.82 | -0.38% | 8,396,321 |
| Jul 8, 2019 | $299.30 | $299.57 | $288.30 | $290.94 | -3.23% | 5,398,487 |
| Jul 1, 2019 | $299.13 | $305.45 | $295.01 | $300.65 | +2.37% | 4,527,711 |
| Jun 24, 2019 | $295.20 | $298.38 | $288.69 | $293.68 | -0.26% | 9,404,112 |
| Jun 17, 2019 | $285.87 | $297.41 | $284.80 | $294.46 | +3.23% | 6,868,775 |
| Jun 10, 2019 | $282.87 | $288.07 | $282.43 | $285.26 | +1.27% | 5,777,367 |
| Jun 3, 2019 | $268.29 | $282.51 | $264.30 | $281.69 | +5.51% | 8,709,105 |
| May 28, 2019 | $273.82 | $274.83 | $262.11 | $266.98 | -1.77% | 4,947,698 |
| May 20, 2019 | $262.18 | $276.66 | $260.25 | $271.80 | +3.85% | 7,245,571 |
| May 13, 2019 | $262.92 | $269.41 | $258.03 | $261.73 | -2.77% | 7,968,824 |
| May 6, 2019 | $272.78 | $279.59 | $260.80 | $269.18 | -3.40% | 7,591,547 |
| Apr 29, 2019 | $273.96 | $280.01 | $270.65 | $278.64 | +1.98% | 6,379,574 |
| Apr 22, 2019 | $260.00 | $273.48 | $254.14 | $273.22 | +5.17% | 11,305,086 |
| Apr 15, 2019 | $280.37 | $281.15 | $253.22 | $259.78 | -7.44% | 12,115,695 |
| Apr 8, 2019 | $276.70 | $282.98 | $273.98 | $280.65 | +1.50% | 5,878,665 |
| Apr 1, 2019 | $275.14 | $278.86 | $272.77 | $276.49 | +1.01% | 4,932,569 |
| Mar 25, 2019 | $266.87 | $273.94 | $264.01 | $273.72 | +3.76% | 6,018,371 |
| Mar 18, 2019 | $263.05 | $271.70 | $261.10 | $263.81 | +0.27% | 7,523,724 |
| Mar 11, 2019 | $250.87 | $264.39 | $249.63 | $263.09 | +5.30% | 8,301,599 |
| Mar 4, 2019 | $266.00 | $266.18 | $246.67 | $249.85 | -5.38% | 8,070,188 |
| Feb 25, 2019 | $252.52 | $264.45 | $252.51 | $264.06 | +4.74% | 7,635,779 |
| Feb 19, 2019 | $251.67 | $252.61 | $249.70 | $252.10 | -0.15% | 4,105,233 |
| Feb 11, 2019 | $243.51 | $252.51 | $243.38 | $252.49 | +3.69% | 6,115,446 |
| Feb 4, 2019 | $243.53 | $247.87 | $240.59 | $243.51 | +0.03% | 5,774,373 |
| Jan 28, 2019 | $238.09 | $245.95 | $235.90 | $243.43 | +1.05% | 9,897,884 |
| Jan 22, 2019 | $238.58 | $244.52 | $237.55 | $240.90 | +0.10% | 7,307,254 |
| Jan 14, 2019 | $237.95 | $241.98 | $233.71 | $240.66 | +0.28% | 9,668,522 |
| Jan 7, 2019 | $222.00 | $240.02 | $222.00 | $240.00 | +8.23% | 11,966,483 |
| Dec 31, 2018 | $224.43 | $225.98 | $210.07 | $221.76 | -0.31% | 10,240,405 |
| Dec 24, 2018 | $214.24 | $225.43 | $208.34 | $222.45 | +3.09% | 7,473,736 |
| Dec 17, 2018 | $232.00 | $235.98 | $214.93 | $215.79 | -7.86% | 13,016,301 |
| Dec 10, 2018 | $236.95 | $245.37 | $231.56 | $234.19 | -0.71% | 7,759,679 |
| Dec 3, 2018 | $253.65 | $253.91 | $234.05 | $235.86 | -5.49% | 7,793,906 |
| Nov 26, 2018 | $237.16 | $250.75 | $235.81 | $249.55 | +6.19% | 8,660,299 |
| Nov 19, 2018 | $240.86 | $241.56 | $230.30 | $235.01 | -2.51% | 5,845,514 |
| Nov 12, 2018 | $242.49 | $243.30 | $228.85 | $241.06 | -0.98% | 7,207,806 |
| Nov 5, 2018 | $235.32 | $246.61 | $233.70 | $243.45 | +3.95% | 6,527,311 |
| Oct 29, 2018 | $233.81 | $237.99 | $224.68 | $234.21 | +1.83% | 9,511,856 |
| Oct 22, 2018 | $227.78 | $238.99 | $217.88 | $230.00 | +1.25% | 15,107,335 |
| Oct 15, 2018 | $229.97 | $236.02 | $225.83 | $227.15 | -1.84% | 8,541,263 |
| Oct 8, 2018 | $239.29 | $242.87 | $224.09 | $231.41 | -3.86% | 8,303,261 |
| Oct 1, 2018 | $245.92 | $249.95 | $238.38 | $240.69 | -1.39% | 8,106,870 |
| Sep 24, 2018 | $244.27 | $245.00 | $239.66 | $244.08 | +0.24% | 5,863,202 |
| Sep 17, 2018 | $236.93 | $244.13 | $235.66 | $243.49 | +0.62% | 6,781,024 |
| Sep 10, 2018 | $237.00 | $244.37 | $235.51 | $241.98 | +2.55% | 5,585,284 |
| Sep 4, 2018 | $238.89 | $238.94 | $234.29 | $235.96 | -1.31% | 4,908,024 |
| Aug 27, 2018 | $235.60 | $240.88 | $235.56 | $239.10 | +1.87% | 4,195,609 |
| Aug 20, 2018 | $230.16 | $235.42 | $229.90 | $234.71 | +2.05% | 5,054,675 |
| Aug 13, 2018 | $231.46 | $232.80 | $227.77 | $230.00 | -0.61% | 4,688,243 |
| Aug 6, 2018 | $233.53 | $236.29 | $230.61 | $231.42 | -0.81% | 5,101,143 |
| Jul 30, 2018 | $230.92 | $235.54 | $229.64 | $233.32 | +0.96% | 8,483,471 |
| Jul 23, 2018 | $216.78 | $234.43 | $216.00 | $231.10 | +6.57% | 12,314,002 |
| Jul 16, 2018 | $210.87 | $217.34 | $207.97 | $216.85 | +2.68% | 7,494,899 |
| Jul 9, 2018 | $208.99 | $214.72 | $207.55 | $211.20 | +1.93% | 5,616,028 |
| Jul 2, 2018 | $205.74 | $208.06 | $203.90 | $207.20 | +0.03% | 3,435,355 |
| Jun 25, 2018 | $207.71 | $208.53 | $202.83 | $207.14 | -0.77% | 6,105,448 |
| Jun 18, 2018 | $213.72 | $213.72 | $205.80 | $208.75 | -3.27% | 7,434,299 |
| Jun 11, 2018 | $217.63 | $218.69 | $213.86 | $215.80 | -0.56% | 6,791,463 |
| Jun 4, 2018 | $212.00 | $218.96 | $212.00 | $217.02 | +2.45% | 5,280,046 |
| May 29, 2018 | $211.48 | $212.65 | $207.10 | $211.83 | -0.85% | 5,522,672 |
| May 21, 2018 | $215.74 | $219.05 | $212.59 | $213.65 | -0.60% | 5,715,253 |
| May 14, 2018 | $216.60 | $219.41 | $208.92 | $214.94 | -0.74% | 6,546,908 |
| May 7, 2018 | $210.33 | $216.69 | $206.59 | $216.55 | +3.08% | 5,997,539 |
| Apr 30, 2018 | $213.09 | $213.84 | $204.86 | $210.07 | -1.30% | 7,184,511 |
| Apr 23, 2018 | $216.83 | $218.05 | $207.99 | $212.84 | -1.41% | 8,521,930 |
| Apr 16, 2018 | $215.71 | $221.88 | $212.64 | $215.89 | +0.72% | 6,319,775 |
| Apr 9, 2018 | $207.25 | $216.33 | $207.25 | $214.35 | +4.28% | 5,913,617 |
| Apr 2, 2018 | $205.72 | $212.61 | $199.85 | $205.56 | -0.44% | 7,021,210 |
| Mar 26, 2018 | $207.57 | $210.92 | $204.52 | $206.46 | +0.88% | 5,576,475 |
| Mar 19, 2018 | $210.78 | $215.55 | $204.27 | $204.65 | -2.75% | 7,523,431 |
| Mar 12, 2018 | $218.70 | $219.94 | $210.26 | $210.44 | -3.42% | 8,644,883 |
| Mar 5, 2018 | $204.51 | $218.08 | $202.07 | $217.89 | +5.55% | 5,870,498 |
| Feb 26, 2018 | $212.18 | $214.87 | $201.82 | $206.44 | -2.49% | 5,614,849 |
| Feb 20, 2018 | $208.90 | $213.64 | $207.30 | $211.71 | +0.52% | 4,201,168 |
| Feb 12, 2018 | $202.00 | $212.69 | $200.86 | $210.61 | +5.21% | 6,132,261 |
| Feb 5, 2018 | $216.71 | $219.26 | $194.51 | $200.18 | -8.04% | 10,638,117 |
| Jan 29, 2018 | $219.40 | $226.44 | $212.54 | $217.69 | -0.95% | 10,180,359 |
| Jan 22, 2018 | $214.01 | $219.78 | $212.77 | $219.78 | +2.94% | 6,510,271 |
| Jan 16, 2018 | $211.81 | $214.57 | $207.51 | $213.51 | +1.59% | 6,599,625 |
| Jan 8, 2018 | $202.39 | $211.54 | $200.20 | $210.17 | +3.84% | 8,248,327 |
| Jan 2, 2018 | $190.80 | $202.65 | $190.38 | $202.39 | +6.59% | 5,634,667 |
| Dec 26, 2017 | $190.72 | $191.98 | $189.88 | $189.88 | -0.28% | 2,671,391 |
| Dec 18, 2017 | $193.31 | $195.35 | $189.09 | $190.42 | -0.96% | 6,629,576 |
| Dec 11, 2017 | $188.57 | $193.08 | $187.18 | $192.27 | +2.29% | 10,182,440 |
| Dec 4, 2017 | $191.00 | $191.26 | $181.51 | $187.96 | -2.21% | 12,402,006 |
| Nov 27, 2017 | $193.02 | $197.18 | $189.19 | $192.20 | -0.68% | 9,397,666 |
| Nov 20, 2017 | $189.96 | $193.76 | $189.84 | $193.51 | +1.76% | 4,503,396 |
| Nov 13, 2017 | $185.53 | $191.58 | $185.25 | $190.17 | +2.14% | 6,433,828 |
| Nov 6, 2017 | $194.02 | $194.54 | $184.50 | $186.18 | -3.89% | 6,906,071 |
| Oct 30, 2017 | $191.71 | $195.50 | $190.31 | $193.71 | +0.67% | 6,907,671 |
| Oct 23, 2017 | $194.68 | $201.20 | $191.24 | $192.42 | -0.74% | 12,321,691 |
| Oct 16, 2017 | $192.79 | $194.43 | $186.64 | $193.86 | +0.75% | 7,369,304 |
| Oct 9, 2017 | $193.40 | $194.12 | $191.51 | $192.42 | -0.41% | 4,001,593 |
| Oct 2, 2017 | $189.81 | $194.12 | $189.23 | $193.21 | +2.12% | 5,461,060 |
| Sep 25, 2017 | $188.72 | $189.85 | $185.98 | $189.20 | +0.48% | 7,380,259 |
| Sep 18, 2017 | $191.15 | $192.28 | $187.31 | $188.30 | -1.22% | 5,872,710 |
| Sep 11, 2017 | $192.22 | $194.30 | $189.64 | $190.63 | -0.52% | 8,383,424 |
| Sep 5, 2017 | $185.87 | $192.28 | $184.88 | $191.63 | +3.03% | 5,872,069 |
| Aug 28, 2017 | $177.80 | $188.76 | $177.23 | $186.00 | +4.95% | 7,897,288 |
| Aug 21, 2017 | $172.79 | $178.60 | $172.51 | $177.22 | +2.69% | 6,362,529 |
| Aug 14, 2017 | $174.95 | $176.00 | $172.15 | $172.57 | -0.38% | 5,757,903 |
| Aug 7, 2017 | $176.35 | $177.43 | $170.07 | $173.23 | -1.76% | 11,193,039 |
| Jul 31, 2017 | $176.61 | $177.05 | $174.88 | $176.33 | +0.20% | 5,514,286 |
| Jul 24, 2017 | $182.14 | $182.87 | $170.18 | $175.97 | -3.41% | 9,996,119 |
| Jul 17, 2017 | $181.08 | $182.86 | $178.85 | $182.18 | +0.68% | 5,549,659 |
| Jul 10, 2017 | $177.80 | $181.27 | $176.74 | $180.95 | +1.95% | 6,520,535 |
| Jul 3, 2017 | $175.33 | $177.99 | $174.23 | $177.49 | +1.73% | 5,400,577 |
| Jun 26, 2017 | $174.99 | $176.27 | $172.13 | $174.47 | +0.02% | 5,585,575 |
| Jun 19, 2017 | $175.62 | $176.92 | $173.20 | $174.44 | -0.24% | 6,400,632 |
| Jun 12, 2017 | $174.99 | $175.34 | $172.04 | $174.86 | -0.04% | 7,039,814 |
| Jun 5, 2017 | $176.26 | $176.85 | $173.85 | $174.93 | -0.83% | 5,769,502 |
| May 30, 2017 | $173.17 | $176.39 | $172.33 | $176.39 | +1.71% | 5,016,662 |
| May 22, 2017 | $171.35 | $173.64 | $170.80 | $173.42 | +1.10% | 4,398,832 |
| May 15, 2017 | $171.50 | $173.53 | $170.84 | $171.53 | +0.01% | 7,809,964 |
| May 8, 2017 | $171.43 | $173.21 | $169.46 | $171.52 | +0.27% | 9,537,173 |
| May 1, 2017 | $166.37 | $171.15 | $165.75 | $171.06 | +3.47% | 7,707,376 |
| Apr 24, 2017 | $156.53 | $168.76 | $156.03 | $165.33 | +6.64% | 11,347,339 |
| Apr 17, 2017 | $152.77 | $155.86 | $152.30 | $155.04 | +1.88% | 7,037,367 |
| Apr 10, 2017 | $153.22 | $154.76 | $151.74 | $152.18 | -0.61% | 4,193,804 |
| Apr 3, 2017 | $153.60 | $155.21 | $152.20 | $153.11 | -0.32% | 10,553,425 |
| Mar 27, 2017 | $153.44 | $155.38 | $152.61 | $153.60 | -0.29% | 5,881,299 |
| Mar 20, 2017 | $158.14 | $158.40 | $153.69 | $154.04 | -2.44% | 7,765,558 |
| Mar 13, 2017 | $159.31 | $161.66 | $156.38 | $157.89 | -0.90% | 10,771,799 |
| Mar 6, 2017 | $158.71 | $159.47 | $156.59 | $159.33 | -0.52% | 5,993,822 |
| Feb 27, 2017 | $158.36 | $160.89 | $157.52 | $160.16 | +0.74% | 7,235,407 |
| Feb 21, 2017 | $158.64 | $159.41 | $157.58 | $158.98 | +0.21% | 4,483,006 |
| Feb 13, 2017 | $155.00 | $159.30 | $154.49 | $158.64 | +2.42% | 6,950,031 |
| Feb 6, 2017 | $151.06 | $155.49 | $150.42 | $154.89 | +2.28% | 7,559,364 |
| Jan 30, 2017 | $145.53 | $155.10 | $142.66 | $151.43 | +4.11% | 15,669,839 |
| Jan 23, 2017 | $143.16 | $145.86 | $140.00 | $145.45 | +1.35% | 11,763,913 |
| Jan 17, 2017 | $145.67 | $146.00 | $143.32 | $143.51 | -1.90% | 6,209,517 |
| Jan 9, 2017 | $147.01 | $149.32 | $143.87 | $146.29 | -0.67% | 10,616,544 |
| Jan 3, 2017 | $142.39 | $147.49 | $142.23 | $147.27 | +4.37% | 7,830,500 |
| Dec 27, 2016 | $142.17 | $143.19 | $140.45 | $141.10 | -0.52% | 3,712,720 |
| Dec 19, 2016 | $142.34 | $143.41 | $139.88 | $141.84 | -0.49% | 7,204,153 |
| Dec 12, 2016 | $144.27 | $146.48 | $142.25 | $142.54 | -1.97% | 8,823,924 |
| Dec 5, 2016 | $143.05 | $145.65 | $140.06 | $145.41 | +2.47% | 12,531,719 |
| Nov 28, 2016 | $142.94 | $143.38 | $139.07 | $141.91 | -1.57% | 14,263,406 |
| Nov 21, 2016 | $146.49 | $146.55 | $141.46 | $144.18 | -1.12% | 9,645,620 |
| Nov 14, 2016 | $152.52 | $153.05 | $145.63 | $145.81 | – | 10,374,882 |
Seasonality
TMO 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 | 4.9% | -4.4% | 0.7% | 0.3% | -0.5% | 2.1% | 8.6% | 2.4% | 0.3% | 1.8% | 3.3% | -0.1% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.1% | -9.9% | -5.6% | -2.6% | 2.8% | 1.9% | 14.5% | 7.5% | 9.5% | 3.3% | ||
| 2025 | 14.9% | -11.5% | -5.8% | -13.8% | -6.1% | 0.8% | 15.3% | 5.4% | -1.5% | 17.0% | 4.1% | -1.9% |
| 2024 | 1.5% | 5.8% | 2.0% | -2.1% | -0.1% | -2.6% | 10.9% | 0.3% | 0.6% | -11.7% | -3.1% | -1.7% |
| 2023 | 3.6% | -5.0% | 6.5% | -3.7% | -8.4% | 2.7% | 5.2% | 1.5% | -9.1% | -12.1% | 11.5% | 7.1% |
| 2022 | -12.9% | -6.4% | 8.6% | -6.4% | 2.6% | -4.2% | 10.1% | -8.9% | -6.9% | 1.3% | 9.0% | -1.6% |
| 2021 | 9.4% | -11.7% | 1.5% | 3.0% | -0.2% | 7.5% | 7.0% | 2.8% | 3.0% | 10.8% | -0.0% | 5.5% |
| 2020 | -3.6% | -7.1% | -2.4% | 18.0% | 4.3% | 3.8% | 14.2% | 3.6% | 3.0% | 7.2% | -1.7% | 0.2% |
| 2019 | 9.8% | 5.7% | 5.5% | 1.4% | -3.8% | 10.1% | -5.4% | 3.4% | 1.5% | 3.7% | 4.0% | 3.5% |
| 2018 | 18.0% | -6.9% | -0.9% | 1.9% | -1.0% | -0.5% | 13.2% | 1.9% | 2.2% | -4.3% | 6.8% | -10.3% |
| 2017 | 8.0% | 3.5% | -2.5% | 7.6% | 4.5% | 1.1% | 0.6% | 6.6% | 1.2% | 2.4% | -0.6% | -1.4% |