T-Mobile US, Inc. (TMUS) stock
TMUSNasdaqRadiotelephone CommunicationsFiscal year ends December 31Also trades as TMUSI, TMUSL, TMUSZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 17/3020% below fair value
$156.44+9.15 (+6.21%)
Close on Oct 30, 2026Market cap $167.81BP/E 16.4Yield 2.43%
Price history
T-Mobile US share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.44
+6.21% on the day
52-week range
$143.75 – $224.75
-30.4% from the high
Change over 52 weeks
-25.7%
From $210.65 on Oct 30, 2025
Average volume
5.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $145.81 | $158.99 | $143.75 | $156.44 | +6.76% | 42,377,932 |
| Oct 19, 2026 | $158.77 | $161.62 | $146.32 | $146.54 | -7.89% | 31,604,117 |
| Oct 12, 2026 | $149.60 | $163.17 | $149.58 | $159.10 | +7.08% | 33,399,268 |
| Oct 5, 2026 | $162.23 | $171.80 | $147.90 | $148.58 | -9.20% | 35,926,708 |
| Sep 28, 2026 | $165.63 | $167.50 | $160.81 | $163.64 | -1.08% | 20,398,716 |
| Sep 21, 2026 | $166.52 | $167.96 | $161.14 | $165.43 | -1.64% | 30,922,122 |
| Sep 14, 2026 | $184.20 | $185.58 | $164.02 | $168.18 | -7.76% | 31,492,039 |
| Sep 8, 2026 | $181.24 | $183.90 | $174.65 | $182.33 | +0.45% | 15,788,848 |
| Aug 31, 2026 | $180.25 | $189.87 | $179.50 | $181.52 | +0.08% | 21,549,833 |
| Aug 24, 2026 | $183.51 | $185.05 | $176.22 | $181.37 | -0.91% | 17,158,850 |
| Aug 17, 2026 | $182.41 | $187.48 | $179.05 | $183.04 | +0.24% | 22,422,300 |
| Aug 10, 2026 | $175.94 | $183.98 | $173.10 | $182.61 | +3.06% | 15,573,575 |
| Aug 3, 2026 | $175.19 | $180.38 | $171.18 | $177.19 | +2.59% | 25,009,175 |
| Jul 27, 2026 | $180.99 | $186.13 | $169.68 | $172.71 | -4.10% | 31,279,391 |
| Jul 20, 2026 | $190.89 | $196.09 | $169.96 | $180.09 | -6.41% | 27,299,590 |
| Jul 13, 2026 | $190.00 | $198.86 | $186.21 | $192.43 | +2.57% | 17,810,155 |
| Jul 6, 2026 | $179.83 | $189.97 | $177.14 | $187.61 | +5.68% | 24,712,878 |
| Jun 29, 2026 | $181.99 | $181.99 | $165.66 | $177.52 | -2.82% | 29,523,011 |
| Jun 22, 2026 | $177.70 | $185.45 | $177.31 | $182.68 | +0.56% | 31,765,304 |
| Jun 15, 2026 | $185.99 | $189.89 | $179.46 | $181.67 | -3.93% | 30,083,221 |
| Jun 8, 2026 | $177.61 | $189.64 | $177.06 | $189.10 | +6.18% | 26,671,526 |
| Jun 1, 2026 | $185.26 | $189.07 | $174.02 | $178.10 | -5.03% | 27,105,596 |
| May 26, 2026 | $190.47 | $194.29 | $185.71 | $187.53 | -2.06% | 18,625,420 |
| May 18, 2026 | $186.05 | $195.01 | $186.01 | $191.47 | +3.37% | 20,222,082 |
| May 11, 2026 | $192.34 | $196.24 | $185.10 | $185.22 | -4.34% | 25,854,045 |
| May 4, 2026 | $194.28 | $196.00 | $191.65 | $193.63 | -1.24% | 21,900,130 |
| Apr 27, 2026 | $188.76 | $200.63 | $182.01 | $196.06 | +3.30% | 37,913,130 |
| Apr 20, 2026 | $198.91 | $206.78 | $184.87 | $189.80 | -3.98% | 40,002,157 |
| Apr 13, 2026 | $195.92 | $198.56 | $187.80 | $197.67 | +1.00% | 29,130,211 |
| Apr 6, 2026 | $200.48 | $203.31 | $194.21 | $195.71 | -2.83% | 25,233,637 |
| Mar 30, 2026 | $211.66 | $216.35 | $198.69 | $201.40 | -4.47% | 24,393,340 |
| Mar 23, 2026 | $207.86 | $214.02 | $205.71 | $210.82 | +1.13% | 25,544,642 |
| Mar 16, 2026 | $217.03 | $218.27 | $202.95 | $208.47 | -4.10% | 35,683,326 |
| Mar 9, 2026 | $220.00 | $220.17 | $211.14 | $217.39 | -1.89% | 19,908,113 |
| Mar 2, 2026 | $217.00 | $222.09 | $213.75 | $221.57 | +2.06% | 27,693,716 |
| Feb 23, 2026 | $217.14 | $224.75 | $212.17 | $217.09 | +0.76% | 30,441,713 |
| Feb 17, 2026 | $220.80 | $224.29 | $212.05 | $215.46 | -1.84% | 24,174,279 |
| Feb 9, 2026 | $196.71 | $220.85 | $188.15 | $219.50 | +11.20% | 48,498,933 |
| Feb 2, 2026 | $196.63 | $204.82 | $193.13 | $197.39 | +0.09% | 33,986,945 |
| Jan 26, 2026 | $186.98 | $197.32 | $183.26 | $197.21 | +6.01% | 35,632,642 |
| Jan 20, 2026 | $185.36 | $186.94 | $181.36 | $186.03 | -0.16% | 28,545,488 |
| Jan 12, 2026 | $200.34 | $200.77 | $185.18 | $186.32 | -7.10% | 31,915,884 |
| Jan 5, 2026 | $199.17 | $202.44 | $195.62 | $200.56 | +0.49% | 20,014,759 |
| Dec 29, 2025 | $201.70 | $204.24 | $199.03 | $199.58 | -0.71% | 14,505,855 |
| Dec 22, 2025 | $195.81 | $201.06 | $194.71 | $201.00 | +2.17% | 12,407,974 |
| Dec 15, 2025 | $195.99 | $202.37 | $194.30 | $196.73 | +0.80% | 41,178,630 |
| Dec 8, 2025 | $209.53 | $209.70 | $194.01 | $195.16 | -6.90% | 28,536,160 |
| Dec 1, 2025 | $208.97 | $211.81 | $205.57 | $209.63 | +0.30% | 18,258,493 |
| Nov 24, 2025 | $208.88 | $210.49 | $205.33 | $209.01 | -0.22% | 19,941,900 |
| Nov 17, 2025 | $215.91 | $218.33 | $206.68 | $209.48 | -3.05% | 28,467,452 |
| Nov 10, 2025 | $206.19 | $218.18 | $204.47 | $216.08 | +4.39% | 23,110,319 |
| Nov 3, 2025 | $209.31 | $209.40 | $199.41 | $207.00 | -1.45% | 27,868,386 |
| Oct 27, 2025 | $216.98 | $222.83 | $207.64 | $210.05 | -3.55% | 30,462,177 |
| Oct 20, 2025 | $228.93 | $230.54 | $215.60 | $217.77 | -5.04% | 30,527,518 |
| Oct 13, 2025 | $228.87 | $230.65 | $224.06 | $229.33 | +0.24% | 19,543,385 |
| Oct 6, 2025 | $228.57 | $231.02 | $222.26 | $228.79 | -0.64% | 22,584,466 |
| Sep 29, 2025 | $237.46 | $240.95 | $227.11 | $230.27 | -3.03% | 21,518,534 |
| Sep 22, 2025 | $237.03 | $242.37 | $234.76 | $237.47 | -0.29% | 19,406,386 |
| Sep 15, 2025 | $241.39 | $244.24 | $236.15 | $238.17 | -1.47% | 21,112,211 |
| Sep 8, 2025 | $241.13 | $247.25 | $237.40 | $241.72 | -4.37% | 22,315,188 |
| Sep 2, 2025 | $251.70 | $258.66 | $250.75 | $252.76 | +0.31% | 14,522,242 |
| Aug 25, 2025 | $253.10 | $253.39 | $248.86 | $251.99 | +0.02% | 20,823,354 |
| Aug 18, 2025 | $255.61 | $261.56 | $251.14 | $251.95 | -1.05% | 18,142,573 |
| Aug 11, 2025 | $245.74 | $256.19 | $245.48 | $254.63 | +3.94% | 18,641,019 |
| Aug 4, 2025 | $237.74 | $246.75 | $235.56 | $244.98 | +3.28% | 21,014,796 |
| Jul 28, 2025 | $242.58 | $242.96 | $236.91 | $237.20 | -2.61% | 19,040,517 |
| Jul 21, 2025 | $229.83 | $251.75 | $229.61 | $243.55 | +7.19% | 27,885,150 |
| Jul 14, 2025 | $227.69 | $229.64 | $225.28 | $227.21 | -0.24% | 19,624,211 |
| Jul 7, 2025 | $239.97 | $240.27 | $226.10 | $227.76 | -5.40% | 18,540,740 |
| Jun 30, 2025 | $234.49 | $243.28 | $234.23 | $240.75 | +2.34% | 15,068,506 |
| Jun 23, 2025 | $223.00 | $236.34 | $222.49 | $235.25 | +6.20% | 28,864,866 |
| Jun 16, 2025 | $228.26 | $231.61 | $220.00 | $221.52 | -2.84% | 30,738,400 |
| Jun 9, 2025 | $244.66 | $244.92 | $226.15 | $228.00 | -7.26% | 24,764,393 |
| Jun 2, 2025 | $239.57 | $247.55 | $238.90 | $245.86 | +1.51% | 14,502,579 |
| May 26, 2025 | $241.01 | $245.89 | $236.74 | $242.20 | -0.28% | 21,801,593 |
| May 19, 2025 | $243.00 | $246.02 | $238.58 | $242.88 | +0.09% | 20,510,886 |
| May 12, 2025 | $238.82 | $243.32 | $232.24 | $242.66 | -0.47% | 23,872,054 |
| May 5, 2025 | $248.80 | $254.16 | $243.67 | $243.81 | -2.04% | 16,056,561 |
| Apr 28, 2025 | $231.69 | $250.22 | $231.54 | $248.88 | +6.92% | 20,571,821 |
| Apr 21, 2025 | $260.39 | $263.79 | $230.64 | $232.77 | -11.17% | 31,589,720 |
| Apr 14, 2025 | $259.50 | $267.96 | $258.52 | $262.04 | +1.30% | 13,828,319 |
| Apr 7, 2025 | $243.16 | $260.23 | $238.65 | $258.67 | +4.26% | 32,151,413 |
| Mar 31, 2025 | $264.71 | $272.60 | $247.37 | $248.11 | -6.35% | 23,668,648 |
| Mar 24, 2025 | $258.81 | $270.83 | $256.42 | $264.93 | +3.55% | 18,120,202 |
| Mar 17, 2025 | $254.29 | $262.49 | $252.93 | $255.84 | -0.05% | 23,282,207 |
| Mar 10, 2025 | $263.99 | $271.59 | $248.26 | $255.98 | -3.49% | 22,035,254 |
| Mar 3, 2025 | $269.29 | $276.49 | $257.48 | $265.24 | -1.65% | 20,447,455 |
| Feb 24, 2025 | $267.97 | $273.40 | $261.96 | $269.69 | +1.70% | 20,414,320 |
| Feb 18, 2025 | $270.00 | $270.75 | $259.83 | $265.17 | -2.08% | 14,016,792 |
| Feb 10, 2025 | $254.93 | $271.41 | $251.25 | $270.82 | +9.98% | 19,401,313 |
| Feb 3, 2025 | $235.94 | $250.50 | $232.60 | $246.24 | +5.70% | 16,844,293 |
| Jan 27, 2025 | $216.79 | $241.40 | $216.79 | $232.97 | +6.59% | 24,531,239 |
| Jan 21, 2025 | $218.24 | $220.86 | $215.37 | $218.57 | -0.18% | 14,571,660 |
| Jan 13, 2025 | $211.33 | $219.50 | $210.71 | $218.97 | +3.63% | 16,969,822 |
| Jan 6, 2025 | $213.45 | $215.76 | $208.39 | $211.30 | -3.56% | 18,124,419 |
| Dec 30, 2024 | $222.77 | $223.02 | $218.65 | $219.11 | -1.75% | 9,870,227 |
| Dec 23, 2024 | $219.89 | $224.67 | $217.89 | $223.02 | +1.23% | 8,546,768 |
| Dec 16, 2024 | $233.09 | $233.33 | $217.79 | $220.31 | -5.01% | 31,491,500 |
| Dec 9, 2024 | $242.99 | $243.84 | $228.09 | $231.94 | -4.86% | 22,022,897 |
| Dec 2, 2024 | $246.94 | $247.82 | $242.03 | $243.78 | -1.28% | 13,470,078 |
| Nov 25, 2024 | $239.34 | $248.15 | $238.51 | $246.94 | +3.63% | 13,916,860 |
| Nov 18, 2024 | $236.92 | $239.69 | $232.83 | $238.28 | +1.13% | 13,907,605 |
| Nov 11, 2024 | $235.89 | $242.44 | $234.85 | $235.61 | +0.13% | 19,295,546 |
| Nov 4, 2024 | $224.38 | $236.74 | $223.30 | $235.31 | +5.39% | 15,448,662 |
| Oct 28, 2024 | $228.54 | $228.76 | $222.49 | $223.28 | -1.36% | 17,175,894 |
| Oct 21, 2024 | $222.74 | $234.56 | $216.73 | $226.36 | +1.41% | 29,325,758 |
| Oct 14, 2024 | $214.00 | $223.45 | $213.73 | $223.21 | +4.77% | 15,280,704 |
| Oct 7, 2024 | $207.70 | $215.18 | $207.41 | $213.04 | +2.29% | 12,585,830 |
| Sep 30, 2024 | $206.32 | $209.26 | $202.77 | $208.28 | +1.51% | 14,747,780 |
| Sep 23, 2024 | $199.10 | $208.16 | $198.69 | $205.18 | +2.88% | 17,411,278 |
| Sep 16, 2024 | $204.95 | $206.31 | $195.47 | $199.44 | -1.67% | 32,242,282 |
| Sep 9, 2024 | $193.27 | $203.25 | $193.27 | $202.83 | +5.09% | 16,570,814 |
| Sep 3, 2024 | $199.61 | $202.30 | $192.61 | $193.00 | -2.88% | 15,758,504 |
| Aug 26, 2024 | $199.00 | $205.28 | $196.76 | $198.72 | +0.07% | 17,542,681 |
| Aug 19, 2024 | $197.16 | $199.15 | $195.18 | $198.58 | +1.03% | 14,440,696 |
| Aug 12, 2024 | $194.20 | $197.03 | $192.88 | $196.56 | +1.22% | 17,690,941 |
| Aug 5, 2024 | $192.37 | $194.38 | $185.39 | $194.20 | +2.88% | 23,938,496 |
| Jul 29, 2024 | $175.71 | $193.77 | $173.74 | $188.76 | +7.54% | 28,436,677 |
| Jul 22, 2024 | $181.42 | $181.69 | $173.83 | $175.53 | -3.58% | 19,795,563 |
| Jul 15, 2024 | $178.75 | $185.42 | $178.67 | $182.05 | +1.40% | 21,426,447 |
| Jul 8, 2024 | $179.04 | $181.08 | $177.91 | $179.54 | +0.17% | 16,453,720 |
| Jul 1, 2024 | $177.59 | $180.00 | $176.73 | $179.24 | +1.74% | 11,484,194 |
| Jun 24, 2024 | $177.45 | $178.87 | $173.77 | $176.18 | -0.31% | 25,515,024 |
| Jun 17, 2024 | $175.99 | $179.02 | $174.12 | $176.73 | +0.42% | 32,801,476 |
| Jun 10, 2024 | $179.93 | $182.31 | $171.18 | $175.99 | -2.13% | 34,519,071 |
| Jun 3, 2024 | $174.50 | $182.67 | $171.18 | $179.82 | +2.78% | 37,658,877 |
| May 28, 2024 | $165.54 | $175.28 | $165.37 | $174.96 | +5.40% | 26,790,190 |
| May 20, 2024 | $164.07 | $166.20 | $163.15 | $166.00 | +1.22% | 17,750,625 |
| May 13, 2024 | $164.99 | $164.99 | $161.72 | $164.00 | -0.12% | 19,129,997 |
| May 6, 2024 | $164.19 | $164.94 | $161.61 | $164.20 | -0.24% | 23,599,385 |
| Apr 29, 2024 | $163.78 | $166.50 | $163.07 | $164.60 | +0.39% | 21,319,258 |
| Apr 22, 2024 | $163.85 | $165.19 | $160.62 | $163.96 | +1.00% | 26,366,986 |
| Apr 15, 2024 | $162.00 | $162.39 | $159.14 | $162.33 | +1.42% | 20,776,299 |
| Apr 8, 2024 | $159.91 | $161.77 | $159.38 | $160.05 | -0.66% | 20,428,376 |
| Apr 1, 2024 | $163.22 | $164.52 | $160.30 | $161.11 | -1.29% | 17,139,887 |
| Mar 25, 2024 | $160.31 | $163.74 | $159.86 | $163.22 | +1.63% | 16,779,424 |
| Mar 18, 2024 | $161.88 | $162.02 | $158.84 | $160.61 | -0.74% | 18,902,522 |
| Mar 11, 2024 | $164.10 | $165.60 | $161.67 | $161.81 | -1.33% | 26,196,690 |
| Mar 4, 2024 | $162.69 | $168.64 | $162.34 | $163.99 | +0.38% | 28,903,933 |
| Feb 26, 2024 | $163.20 | $164.67 | $162.02 | $163.37 | -0.59% | 19,092,316 |
| Feb 20, 2024 | $161.30 | $165.51 | $161.30 | $164.34 | +2.45% | 16,300,215 |
| Feb 12, 2024 | $162.14 | $162.91 | $159.62 | $160.41 | -1.10% | 19,786,209 |
| Feb 5, 2024 | $160.15 | $162.64 | $159.22 | $162.19 | +0.25% | 20,668,901 |
| Jan 29, 2024 | $161.69 | $163.78 | $159.49 | $161.78 | -0.23% | 27,802,457 |
| Jan 22, 2024 | $165.30 | $165.79 | $159.59 | $162.16 | -1.82% | 33,702,652 |
| Jan 16, 2024 | $161.82 | $165.95 | $160.10 | $165.16 | +1.61% | 18,811,151 |
| Jan 8, 2024 | $163.47 | $163.99 | $161.70 | $162.54 | -0.51% | 19,796,354 |
| Jan 2, 2024 | $160.33 | $164.50 | $160.33 | $163.37 | +1.90% | 18,279,975 |
| Dec 26, 2023 | $155.11 | $160.88 | $153.84 | $160.33 | +2.97% | 13,448,353 |
| Dec 18, 2023 | $156.43 | $157.36 | $154.12 | $155.71 | -0.28% | 16,659,518 |
| Dec 11, 2023 | $158.05 | $161.19 | $154.90 | $156.15 | -0.16% | 32,218,882 |
| Dec 4, 2023 | $151.43 | $157.00 | $151.38 | $156.40 | +2.73% | 22,162,460 |
| Nov 27, 2023 | $148.98 | $152.84 | $147.96 | $152.25 | +2.19% | 21,334,136 |
| Nov 20, 2023 | $147.79 | $149.60 | $147.24 | $148.98 | +0.86% | 11,375,213 |
| Nov 13, 2023 | $147.49 | $149.29 | $145.77 | $147.71 | +0.07% | 19,998,922 |
| Nov 6, 2023 | $147.59 | $148.66 | $145.92 | $147.61 | +0.08% | 17,675,292 |
| Oct 30, 2023 | $141.32 | $148.18 | $139.47 | $147.49 | +5.35% | 22,283,839 |
| Oct 23, 2023 | $136.92 | $143.39 | $136.92 | $140.00 | +2.20% | 30,358,022 |
| Oct 16, 2023 | $142.88 | $144.16 | $136.85 | $136.99 | -3.30% | 24,593,880 |
| Oct 9, 2023 | $139.27 | $143.89 | $138.72 | $141.67 | +1.90% | 18,622,104 |
| Oct 2, 2023 | $139.92 | $140.49 | $135.82 | $139.03 | -0.73% | 19,520,249 |
| Sep 25, 2023 | $138.73 | $141.28 | $138.18 | $140.05 | +0.50% | 17,565,491 |
| Sep 18, 2023 | $143.24 | $143.49 | $139.30 | $139.35 | -1.82% | 20,124,172 |
| Sep 11, 2023 | $138.31 | $144.93 | $138.05 | $141.93 | +3.12% | 42,297,106 |
| Sep 5, 2023 | $137.33 | $139.96 | $132.40 | $137.63 | +0.22% | 27,131,995 |
| Aug 28, 2023 | $134.30 | $138.09 | $134.04 | $137.33 | +2.98% | 20,330,093 |
| Aug 21, 2023 | $135.81 | $136.81 | $131.47 | $133.35 | -2.05% | 22,581,365 |
| Aug 14, 2023 | $138.95 | $139.89 | $135.63 | $136.14 | -1.59% | 16,086,915 |
| Aug 7, 2023 | $135.46 | $139.44 | $135.01 | $138.34 | +2.78% | 16,279,892 |
| Jul 31, 2023 | $140.60 | $140.60 | $134.46 | $134.60 | -4.45% | 20,622,142 |
| Jul 24, 2023 | $140.57 | $142.84 | $138.34 | $140.87 | -0.02% | 26,964,274 |
| Jul 17, 2023 | $139.32 | $141.84 | $137.36 | $140.90 | +0.87% | 33,191,234 |
| Jul 10, 2023 | $139.03 | $141.25 | $137.91 | $139.68 | +0.51% | 21,029,791 |
| Jul 3, 2023 | $138.92 | $139.95 | $137.89 | $138.97 | +0.05% | 11,367,905 |
| Jun 26, 2023 | $133.15 | $139.18 | $132.99 | $138.90 | +4.59% | 19,649,680 |
| Jun 20, 2023 | $131.37 | $134.60 | $129.84 | $132.80 | +1.43% | 23,778,307 |
| Jun 12, 2023 | $131.69 | $133.25 | $127.72 | $130.93 | -0.33% | 40,207,324 |
| Jun 5, 2023 | $132.00 | $133.01 | $126.05 | $131.36 | +0.13% | 45,855,946 |
| May 30, 2023 | $134.17 | $139.20 | $124.92 | $131.19 | -2.93% | 58,191,811 |
| May 22, 2023 | $139.85 | $142.17 | $134.10 | $135.15 | -2.79% | 37,157,168 |
| May 15, 2023 | $143.74 | $144.94 | $136.34 | $139.03 | -3.53% | 33,834,041 |
| May 8, 2023 | $144.00 | $144.31 | $140.99 | $144.12 | +0.39% | 22,355,484 |
| May 1, 2023 | $144.53 | $144.57 | $139.69 | $143.56 | -0.24% | 28,085,125 |
| Apr 24, 2023 | $146.13 | $150.45 | $143.35 | $143.90 | -1.59% | 30,570,798 |
| Apr 17, 2023 | $150.37 | $151.66 | $144.89 | $146.22 | -2.25% | 22,127,512 |
| Apr 10, 2023 | $149.15 | $150.70 | $147.88 | $149.59 | -0.01% | 21,970,486 |
| Apr 3, 2023 | $145.00 | $150.06 | $142.77 | $149.61 | +3.29% | 25,117,162 |
| Mar 27, 2023 | $143.41 | $145.28 | $142.63 | $144.84 | +1.61% | 22,203,788 |
| Mar 20, 2023 | $142.93 | $146.64 | $140.72 | $142.54 | +0.06% | 26,263,201 |
| Mar 13, 2023 | $140.09 | $144.93 | $139.67 | $142.45 | +2.11% | 38,399,642 |
| Mar 6, 2023 | $141.95 | $144.27 | $139.00 | $139.51 | -1.68% | 25,722,318 |
| Feb 27, 2023 | $144.54 | $146.00 | $140.08 | $141.90 | -1.74% | 24,162,477 |
| Feb 21, 2023 | $148.25 | $148.55 | $142.21 | $144.41 | -3.31% | 19,345,884 |
| Feb 13, 2023 | $144.50 | $149.40 | $144.00 | $149.35 | +3.93% | 22,385,160 |
| Feb 6, 2023 | $141.47 | $145.30 | $140.25 | $143.70 | -1.03% | 22,985,756 |
| Jan 30, 2023 | $145.91 | $152.15 | $144.34 | $145.19 | -1.05% | 31,892,646 |
| Jan 23, 2023 | $145.65 | $149.19 | $143.01 | $146.73 | +1.11% | 21,380,748 |
| Jan 17, 2023 | $149.18 | $149.18 | $142.39 | $145.12 | -3.05% | 21,249,492 |
| Jan 9, 2023 | $148.02 | $150.57 | $146.55 | $149.68 | +0.75% | 24,021,329 |
| Jan 3, 2023 | $139.00 | $149.47 | $136.26 | $148.57 | +6.12% | 30,940,704 |
| Dec 27, 2022 | $140.52 | $141.50 | $138.28 | $140.00 | -0.01% | 10,595,599 |
| Dec 19, 2022 | $142.81 | $144.25 | $137.73 | $140.02 | -1.64% | 20,446,932 |
| Dec 12, 2022 | $143.04 | $144.98 | $138.10 | $142.36 | +0.56% | 42,853,676 |
| Dec 5, 2022 | $151.80 | $152.40 | $141.20 | $141.57 | -7.11% | 25,230,924 |
| Nov 28, 2022 | $151.01 | $153.36 | $147.67 | $152.41 | +0.90% | 24,571,961 |
| Nov 21, 2022 | $149.44 | $152.17 | $148.87 | $151.05 | +1.49% | 13,055,639 |
| Nov 14, 2022 | $146.25 | $150.31 | $143.08 | $148.83 | +1.81% | 27,516,276 |
| Nov 7, 2022 | $149.75 | $152.00 | $145.05 | $146.19 | -1.77% | 27,263,418 |
| Oct 31, 2022 | $150.00 | $154.38 | $146.15 | $148.83 | -1.44% | 32,538,021 |
| Oct 24, 2022 | $137.32 | $151.93 | $137.21 | $151.00 | +10.66% | 37,907,513 |
| Oct 17, 2022 | $133.23 | $137.27 | $133.23 | $136.46 | +3.76% | 22,963,725 |
| Oct 10, 2022 | $137.59 | $138.86 | $129.55 | $131.52 | -4.41% | 26,804,154 |
| Oct 3, 2022 | $136.26 | $142.69 | $136.12 | $137.59 | +2.55% | 25,126,369 |
| Sep 26, 2022 | $131.56 | $136.71 | $131.02 | $134.17 | +1.39% | 26,794,344 |
| Sep 19, 2022 | $139.00 | $141.09 | $130.43 | $132.33 | -5.44% | 23,115,316 |
| Sep 12, 2022 | $146.66 | $146.98 | $137.48 | $139.95 | -3.95% | 30,427,598 |
| Sep 6, 2022 | $142.29 | $147.53 | $140.94 | $145.70 | +2.62% | 17,911,830 |
| Aug 29, 2022 | $142.98 | $147.21 | $141.23 | $141.98 | -0.73% | 21,646,978 |
| Aug 22, 2022 | $145.19 | $148.04 | $142.79 | $143.02 | -2.29% | 17,205,463 |
| Aug 15, 2022 | $145.99 | $147.40 | $144.59 | $146.37 | -0.06% | 13,849,479 |
| Aug 8, 2022 | $145.15 | $147.68 | $143.47 | $146.46 | +1.31% | 16,735,732 |
| Aug 1, 2022 | $143.00 | $144.97 | $141.39 | $144.56 | +1.05% | 16,334,965 |
| Jul 25, 2022 | $132.23 | $143.47 | $131.75 | $143.06 | +7.99% | 30,539,163 |
| Jul 18, 2022 | $138.03 | $138.80 | $130.51 | $132.48 | -3.56% | 25,566,404 |
| Jul 11, 2022 | $135.71 | $137.43 | $132.47 | $137.37 | +1.22% | 18,111,986 |
| Jul 5, 2022 | $136.66 | $138.80 | $133.98 | $135.72 | -0.80% | 13,524,986 |
| Jun 27, 2022 | $135.43 | $138.46 | $132.50 | $136.81 | -0.20% | 18,743,501 |
| Jun 21, 2022 | $129.46 | $137.42 | $129.02 | $137.08 | +7.44% | 21,152,677 |
| Jun 13, 2022 | $128.83 | $129.10 | $121.76 | $127.59 | -2.24% | 30,451,667 |
| Jun 6, 2022 | $137.99 | $138.98 | $129.39 | $130.51 | -4.47% | 16,951,070 |
| May 31, 2022 | $133.40 | $137.16 | $131.64 | $136.61 | +1.86% | 17,012,828 |
| May 23, 2022 | $127.35 | $134.38 | $126.62 | $134.11 | +6.40% | 18,716,770 |
| May 16, 2022 | $126.36 | $129.34 | $123.82 | $126.04 | -0.23% | 19,500,934 |
| May 9, 2022 | $125.66 | $127.43 | $120.90 | $126.33 | -0.37% | 27,770,080 |
| May 2, 2022 | $123.04 | $132.48 | $123.02 | $126.80 | +2.97% | 26,438,363 |
| Apr 25, 2022 | $128.77 | $132.94 | $122.72 | $123.14 | -4.27% | 30,480,542 |
| Apr 18, 2022 | $132.11 | $134.62 | $127.50 | $128.63 | -3.26% | 19,904,000 |
| Apr 11, 2022 | $133.28 | $135.15 | $129.82 | $132.96 | +0.09% | 20,856,495 |
| Apr 4, 2022 | $130.54 | $134.85 | $130.48 | $132.84 | +1.59% | 28,480,431 |
| Mar 28, 2022 | $124.49 | $130.91 | $124.27 | $130.76 | +5.21% | 25,153,341 |
| Mar 21, 2022 | $126.92 | $127.13 | $123.14 | $124.29 | -2.27% | 25,805,541 |
| Mar 14, 2022 | $124.37 | $129.57 | $123.97 | $127.18 | +2.10% | 28,096,772 |
| Mar 7, 2022 | $122.50 | $126.38 | $116.91 | $124.57 | +1.09% | 24,046,667 |
| Feb 28, 2022 | $121.47 | $127.20 | $121.18 | $123.23 | -1.78% | 23,476,733 |
| Feb 22, 2022 | $123.62 | $125.99 | $118.73 | $125.46 | +1.19% | 18,370,746 |
| Feb 14, 2022 | $125.64 | $128.37 | $122.79 | $123.98 | -0.40% | 19,589,099 |
| Feb 7, 2022 | $121.24 | $128.39 | $120.94 | $124.48 | +2.93% | 31,833,160 |
| Jan 31, 2022 | $108.20 | $122.52 | $106.75 | $120.94 | +11.31% | 39,598,904 |
| Jan 24, 2022 | $102.40 | $108.73 | $102.27 | $108.65 | +6.92% | 33,748,331 |
| Jan 18, 2022 | $107.01 | $108.23 | $101.51 | $101.62 | -6.36% | 20,159,175 |
| Jan 10, 2022 | $109.50 | $112.64 | $104.10 | $108.52 | -1.11% | 30,903,503 |
| Jan 3, 2022 | $115.76 | $118.23 | $108.55 | $109.74 | -5.38% | 38,496,305 |
| Dec 27, 2021 | $119.96 | $120.31 | $115.38 | $115.98 | -3.28% | 18,028,898 |
| Dec 20, 2021 | $117.81 | $122.56 | $116.85 | $119.91 | +0.08% | 13,660,514 |
| Dec 13, 2021 | $114.32 | $121.72 | $113.74 | $119.81 | +4.39% | 30,380,120 |
| Dec 6, 2021 | $113.72 | $117.72 | $112.76 | $114.77 | +1.77% | 25,537,562 |
| Nov 29, 2021 | $113.56 | $113.93 | $106.70 | $112.77 | -0.67% | 33,445,242 |
| Nov 22, 2021 | $116.07 | $116.09 | $112.87 | $113.53 | -1.81% | 17,743,807 |
| Nov 15, 2021 | $117.99 | $119.30 | $114.36 | $115.62 | -2.22% | 23,431,556 |
| Nov 8, 2021 | $122.84 | $122.84 | $118.02 | $118.24 | -3.61% | 18,340,408 |
| Nov 1, 2021 | $114.99 | $124.71 | $114.76 | $122.67 | +6.64% | 30,587,731 |
| Oct 25, 2021 | $116.77 | $117.98 | $114.69 | $115.03 | -1.57% | 22,085,325 |
| Oct 18, 2021 | $117.06 | $122.66 | $116.13 | $116.87 | -0.59% | 25,638,942 |
| Oct 11, 2021 | $120.98 | $121.60 | $116.00 | $117.56 | -3.02% | 37,978,516 |
| Oct 4, 2021 | $126.81 | $127.75 | $120.60 | $121.22 | -4.37% | 23,372,603 |
| Sep 27, 2021 | $128.73 | $129.27 | $125.86 | $126.76 | -2.06% | 21,473,706 |
| Sep 20, 2021 | $127.01 | $131.89 | $124.67 | $129.43 | +1.12% | 32,666,182 |
| Sep 13, 2021 | $131.90 | $132.17 | $125.35 | $128.00 | -2.15% | 38,902,105 |
| Sep 7, 2021 | $136.09 | $136.79 | $129.07 | $130.81 | -3.82% | 26,294,574 |
| Aug 30, 2021 | $136.93 | $138.80 | $135.05 | $136.00 | -1.72% | 17,099,259 |
| Aug 23, 2021 | $141.51 | $143.09 | $137.18 | $138.38 | -2.42% | 16,744,283 |
| Aug 16, 2021 | $141.00 | $143.28 | $139.28 | $141.81 | -2.16% | 23,387,258 |
| Aug 9, 2021 | $142.80 | $145.39 | $142.48 | $144.94 | +1.91% | 14,514,529 |
| Aug 2, 2021 | $144.87 | $145.46 | $141.47 | $142.23 | -1.24% | 22,508,243 |
| Jul 26, 2021 | $143.63 | $146.92 | $141.20 | $144.02 | +0.01% | 21,590,280 |
| Jul 19, 2021 | $147.50 | $148.21 | $142.44 | $144.00 | -3.62% | 27,658,755 |
| Jul 12, 2021 | $146.19 | $150.20 | $145.33 | $149.41 | +2.33% | 12,733,096 |
| Jul 6, 2021 | $146.15 | $148.14 | $144.51 | $146.01 | -0.19% | 9,787,757 |
| Jun 28, 2021 | $145.27 | $146.71 | $144.14 | $146.29 | +0.65% | 14,421,197 |
| Jun 21, 2021 | $145.97 | $146.24 | $144.51 | $145.34 | +0.44% | 14,398,061 |
| Jun 14, 2021 | $144.99 | $147.88 | $143.26 | $144.70 | -0.45% | 19,757,006 |
| Jun 7, 2021 | $143.91 | $148.70 | $142.96 | $145.35 | +0.58% | 19,508,902 |
| Jun 1, 2021 | $141.66 | $144.77 | $139.94 | $144.51 | +2.16% | 15,330,113 |
| May 24, 2021 | $136.60 | $142.61 | $136.19 | $141.45 | +3.97% | 29,132,261 |
| May 17, 2021 | $140.15 | $140.47 | $132.49 | $136.05 | -3.87% | 28,561,515 |
| May 10, 2021 | $138.33 | $143.09 | $134.67 | $141.52 | +1.73% | 21,375,861 |
| May 3, 2021 | $132.58 | $140.19 | $127.09 | $139.12 | +5.29% | 31,868,699 |
| Apr 26, 2021 | $133.41 | $134.07 | $131.48 | $132.13 | -0.89% | 15,282,154 |
| Apr 19, 2021 | $133.59 | $133.91 | $128.48 | $133.32 | +0.20% | 15,626,591 |
| Apr 12, 2021 | $128.49 | $133.55 | $128.23 | $133.05 | +3.12% | 16,655,250 |
| Apr 5, 2021 | $128.47 | $131.99 | $128.18 | $129.03 | +1.08% | 17,091,001 |
| Mar 29, 2021 | $122.56 | $127.66 | $121.90 | $127.65 | +3.79% | 16,290,534 |
| Mar 22, 2021 | $124.66 | $127.33 | $121.02 | $122.99 | -0.97% | 20,711,340 |
| Mar 15, 2021 | $128.32 | $128.81 | $122.96 | $124.19 | -2.30% | 26,189,484 |
| Mar 8, 2021 | $124.09 | $130.20 | $123.85 | $127.12 | +1.96% | 32,800,275 |
| Mar 1, 2021 | $120.31 | $125.35 | $117.41 | $124.68 | +3.93% | 28,830,243 |
| Feb 22, 2021 | $119.15 | $125.34 | $115.89 | $119.97 | -0.11% | 32,408,928 |
| Feb 16, 2021 | $122.98 | $123.72 | $119.40 | $120.10 | -2.89% | 21,443,959 |
| Feb 8, 2021 | $126.20 | $126.26 | $122.54 | $123.68 | -1.28% | 17,763,830 |
| Feb 1, 2021 | $126.29 | $132.65 | $124.55 | $125.28 | -0.63% | 29,159,587 |
| Jan 25, 2021 | $130.75 | $132.71 | $122.45 | $126.08 | -3.28% | 22,732,493 |
| Jan 19, 2021 | $128.69 | $132.71 | $127.12 | $130.36 | +2.42% | 13,454,182 |
| Jan 11, 2021 | $134.00 | $135.54 | $123.90 | $127.28 | -5.76% | 22,476,786 |
| Jan 4, 2021 | $134.30 | $135.45 | $129.61 | $135.06 | +0.16% | 18,342,900 |
| Dec 28, 2020 | $134.23 | $135.00 | $131.40 | $134.85 | +1.45% | 7,995,413 |
| Dec 21, 2020 | $130.00 | $133.83 | $127.63 | $132.92 | +0.76% | 9,374,768 |
| Dec 14, 2020 | $131.02 | $132.97 | $128.78 | $131.92 | +0.53% | 24,380,626 |
| Dec 7, 2020 | $132.08 | $133.88 | $129.69 | $131.23 | -0.43% | 15,310,484 |
| Nov 30, 2020 | $131.90 | $134.24 | $130.13 | $131.80 | -0.08% | 18,258,678 |
| Nov 23, 2020 | $129.87 | $132.47 | $125.76 | $131.90 | +1.71% | 14,712,935 |
| Nov 16, 2020 | $129.82 | $132.33 | $127.11 | $129.68 | +1.13% | 17,131,060 |
| Nov 9, 2020 | $125.48 | $128.52 | $118.60 | $128.23 | +3.78% | 21,535,513 |
| Nov 2, 2020 | $111.14 | $127.03 | $108.75 | $123.56 | +12.77% | 28,113,333 |
| Oct 26, 2020 | $111.18 | $113.56 | $107.56 | $109.57 | -2.50% | 15,992,484 |
| Oct 19, 2020 | $115.47 | $115.55 | $110.88 | $112.38 | -2.24% | 14,685,937 |
| Oct 12, 2020 | $118.06 | $123.42 | $114.07 | $114.96 | -1.94% | 25,515,376 |
| Oct 5, 2020 | $113.46 | $117.52 | $111.80 | $117.23 | +3.37% | 14,955,201 |
| Sep 28, 2020 | $112.87 | $116.43 | $112.01 | $113.41 | +1.24% | 22,568,671 |
| Sep 21, 2020 | $109.92 | $112.83 | $108.15 | $112.02 | +1.17% | 21,756,932 |
| Sep 14, 2020 | $112.95 | $117.42 | $107.79 | $110.72 | -0.77% | 29,202,716 |
| Sep 8, 2020 | $112.63 | $114.95 | $110.45 | $111.58 | -2.37% | 16,671,274 |
| Aug 31, 2020 | $115.49 | $119.20 | $112.21 | $114.29 | -1.69% | 19,567,994 |
| Aug 24, 2020 | $115.03 | $116.62 | $114.60 | $116.26 | +1.09% | 13,252,355 |
| Aug 17, 2020 | $115.98 | $117.73 | $113.38 | $115.01 | -0.42% | 13,482,428 |
| Aug 10, 2020 | $115.06 | $117.15 | $113.28 | $115.49 | +0.35% | 18,146,810 |
| Aug 3, 2020 | $107.98 | $118.00 | $106.38 | $115.09 | +7.18% | 28,441,877 |
| Jul 27, 2020 | $104.53 | $107.42 | $104.00 | $107.38 | +2.33% | 22,044,418 |
| Jul 20, 2020 | $105.40 | $106.48 | $104.23 | $104.93 | -0.40% | 23,520,974 |
| Jul 13, 2020 | $106.89 | $107.55 | $103.43 | $105.35 | -1.59% | 27,871,696 |
| Jul 6, 2020 | $106.60 | $107.68 | $105.05 | $107.05 | +0.98% | 23,643,976 |
| Jun 29, 2020 | $105.79 | $107.34 | $103.85 | $106.01 | +0.77% | 35,942,670 |
| Jun 22, 2020 | $106.86 | $111.58 | $103.50 | $105.20 | -1.59% | 175,697,823 |
| Jun 15, 2020 | $101.32 | $109.00 | $100.11 | $106.90 | +4.49% | 27,337,938 |
| Jun 8, 2020 | $100.74 | $106.72 | $100.26 | $102.31 | +1.17% | 29,332,913 |
| Jun 1, 2020 | $99.96 | $102.97 | $98.51 | $101.13 | +1.09% | 17,872,988 |
| May 26, 2020 | $96.92 | $100.40 | $94.46 | $100.04 | +4.43% | 24,800,552 |
| May 18, 2020 | $98.16 | $102.73 | $93.00 | $95.80 | -1.56% | 44,202,440 |
| May 11, 2020 | $96.48 | $97.67 | $91.50 | $97.32 | -1.22% | 21,470,036 |
| May 4, 2020 | $86.77 | $98.77 | $86.06 | $98.52 | +14.29% | 26,369,329 |
| Apr 27, 2020 | $91.32 | $91.41 | $85.81 | $86.20 | -5.07% | 17,294,119 |
| Apr 20, 2020 | $89.58 | $91.88 | $86.10 | $90.80 | -0.21% | 19,818,570 |
| Apr 13, 2020 | $84.59 | $93.30 | $84.47 | $90.99 | +5.93% | 23,191,590 |
| Apr 6, 2020 | $84.49 | $87.91 | $82.99 | $85.90 | +4.78% | 19,269,261 |
| Mar 30, 2020 | $82.29 | $88.52 | $81.04 | $81.98 | +0.32% | 54,899,650 |
| Mar 23, 2020 | $74.98 | $85.47 | $70.83 | $81.72 | +9.62% | 29,524,237 |
| Mar 16, 2020 | $78.34 | $82.00 | $63.50 | $74.55 | -12.69% | 41,253,892 |
| Mar 9, 2020 | $83.27 | $87.83 | $76.41 | $85.39 | -2.81% | 39,983,075 |
| Mar 2, 2020 | $90.28 | $93.96 | $85.42 | $87.86 | -2.55% | 27,005,030 |
| Feb 24, 2020 | $96.13 | $97.31 | $87.48 | $90.16 | -8.53% | 27,004,922 |
| Feb 18, 2020 | $96.85 | $101.35 | $96.28 | $98.57 | +2.17% | 32,005,265 |
| Feb 10, 2020 | $85.41 | $96.62 | $84.38 | $96.48 | +12.92% | 46,749,510 |
| Feb 3, 2020 | $80.36 | $85.79 | $79.23 | $85.44 | +7.89% | 19,953,131 |
| Jan 27, 2020 | $80.89 | $82.30 | $79.16 | $79.19 | -2.93% | 12,150,021 |
| Jan 21, 2020 | $81.99 | $83.03 | $81.33 | $81.58 | -0.69% | 8,636,057 |
| Jan 13, 2020 | $79.17 | $82.24 | $78.86 | $82.15 | +3.99% | 12,614,954 |
| Jan 6, 2020 | $78.13 | $80.33 | $77.97 | $79.00 | +1.06% | 14,187,884 |
| Dec 30, 2019 | $77.47 | $78.89 | $77.18 | $78.17 | +1.20% | 9,281,685 |
| Dec 23, 2019 | $77.47 | $77.56 | $76.92 | $77.24 | -0.21% | 4,730,374 |
| Dec 16, 2019 | $75.53 | $77.93 | $75.02 | $77.40 | +2.56% | 20,477,398 |
| Dec 9, 2019 | $77.70 | $77.90 | $74.31 | $75.47 | -2.92% | 16,411,384 |
| Dec 2, 2019 | $78.58 | $78.84 | $76.63 | $77.74 | -1.03% | 12,607,023 |
| Nov 25, 2019 | $78.74 | $79.30 | $77.59 | $78.55 | -0.05% | 8,821,418 |
| Nov 18, 2019 | $76.87 | $78.78 | $76.33 | $78.59 | +0.67% | 14,010,703 |
| Nov 11, 2019 | $80.59 | $81.14 | $76.49 | $78.07 | -3.55% | 20,311,803 |
| Nov 4, 2019 | $82.70 | $83.03 | $80.45 | $80.94 | -1.86% | 11,835,836 |
| Oct 28, 2019 | $82.01 | $83.85 | $79.72 | $82.47 | +1.04% | 16,742,449 |
| Oct 21, 2019 | $81.77 | $82.57 | $81.02 | $81.62 | +0.02% | 10,387,558 |
| Oct 14, 2019 | $79.53 | $82.33 | $78.57 | $81.60 | +2.60% | 13,263,779 |
| Oct 7, 2019 | $77.63 | $80.03 | $77.03 | $79.53 | +1.97% | 10,770,303 |
| Sep 30, 2019 | $77.87 | $79.37 | $75.82 | $77.99 | +0.55% | 12,651,074 |
| Sep 23, 2019 | $80.02 | $80.78 | $76.77 | $77.56 | -3.76% | 13,446,031 |
| Sep 16, 2019 | $78.96 | $81.15 | $78.74 | $80.59 | +1.50% | 17,312,364 |
| Sep 9, 2019 | $79.33 | $80.60 | $77.94 | $79.40 | +0.32% | 10,924,421 |
| Sep 3, 2019 | $77.90 | $79.17 | $77.00 | $79.15 | +1.41% | 8,557,027 |
| Aug 26, 2019 | $77.00 | $78.41 | $76.28 | $78.05 | +2.05% | 9,137,560 |
| Aug 19, 2019 | $78.26 | $78.50 | $76.12 | $76.48 | -1.63% | 9,671,154 |
| Aug 12, 2019 | $77.07 | $78.26 | $76.11 | $77.75 | +0.30% | 13,105,420 |
| Aug 5, 2019 | $76.85 | $78.21 | $75.27 | $77.52 | -0.27% | 17,271,399 |
| Jul 29, 2019 | $84.63 | $84.79 | $76.79 | $77.73 | -7.74% | 25,929,829 |
| Jul 22, 2019 | $77.80 | $85.22 | $76.95 | $84.25 | +8.81% | 36,236,472 |
| Jul 15, 2019 | $79.67 | $80.00 | $76.94 | $77.43 | -2.54% | 26,446,609 |
| Jul 8, 2019 | $76.37 | $79.73 | $75.08 | $79.45 | +4.22% | 92,838,748 |
| Jul 1, 2019 | $74.67 | $77.03 | $73.92 | $76.23 | +2.82% | 8,501,668 |
| Jun 24, 2019 | $76.02 | $76.55 | $72.77 | $74.14 | -2.06% | 15,547,508 |
| Jun 17, 2019 | $75.08 | $79.26 | $74.54 | $75.70 | +1.07% | 19,866,221 |
| Jun 10, 2019 | $77.06 | $78.00 | $74.01 | $74.90 | -2.77% | 19,308,635 |
| Jun 3, 2019 | $73.62 | $77.14 | $73.37 | $77.03 | +4.89% | 12,983,927 |
| May 28, 2019 | $77.55 | $77.98 | $73.28 | $73.44 | -4.96% | 18,192,074 |
| May 20, 2019 | $79.87 | $80.93 | $75.25 | $77.27 | +2.52% | 37,195,478 |
| May 13, 2019 | $74.38 | $77.13 | $73.04 | $75.37 | +0.19% | 18,827,878 |
| May 6, 2019 | $73.88 | $75.32 | $72.25 | $75.23 | +0.66% | 13,999,971 |
| Apr 29, 2019 | $72.94 | $74.78 | $72.50 | $74.74 | +2.50% | 13,354,456 |
| Apr 22, 2019 | $73.76 | $74.73 | $72.51 | $72.92 | -1.13% | 13,229,102 |
| Apr 15, 2019 | $73.71 | $74.31 | $71.30 | $73.75 | +0.05% | 15,157,242 |
| Apr 8, 2019 | $70.14 | $73.88 | $69.77 | $73.71 | +4.78% | 14,724,429 |
| Apr 1, 2019 | $69.54 | $70.75 | $68.70 | $70.35 | +1.81% | 16,615,884 |
| Mar 25, 2019 | $71.85 | $73.79 | $68.16 | $69.10 | -3.89% | 20,463,984 |
| Mar 18, 2019 | $73.28 | $74.06 | $71.81 | $71.90 | -2.12% | 15,853,096 |
| Mar 11, 2019 | $70.83 | $73.50 | $70.41 | $73.46 | +3.98% | 11,587,547 |
| Mar 4, 2019 | $72.24 | $72.34 | $69.99 | $70.65 | -2.34% | 14,379,432 |
| Feb 25, 2019 | $73.37 | $73.53 | $71.25 | $72.34 | -1.17% | 12,872,789 |
| Feb 19, 2019 | $72.01 | $74.06 | $71.76 | $73.20 | +1.60% | 15,221,361 |
| Feb 11, 2019 | $68.17 | $72.07 | $68.00 | $72.05 | +5.37% | 18,911,695 |
| Feb 4, 2019 | $69.41 | $69.70 | $65.56 | $68.38 | -1.80% | 22,928,170 |
| Jan 28, 2019 | $67.87 | $70.12 | $66.63 | $69.63 | +1.68% | 16,528,794 |
| Jan 22, 2019 | $66.75 | $69.27 | $66.20 | $68.48 | +2.27% | 12,740,927 |
| Jan 14, 2019 | $68.41 | $68.56 | $65.64 | $66.96 | -2.96% | 19,398,805 |
| Jan 7, 2019 | $67.37 | $69.06 | $67.01 | $69.00 | +2.24% | 22,744,417 |
| Dec 31, 2018 | $63.32 | $67.56 | $62.41 | $67.49 | +6.72% | 16,367,858 |
| Dec 24, 2018 | $61.51 | $63.75 | $59.96 | $63.24 | +2.12% | 16,038,774 |
| Dec 17, 2018 | $65.73 | $66.57 | $61.70 | $61.93 | -5.67% | 25,065,429 |
| Dec 10, 2018 | $65.67 | $67.34 | $64.34 | $65.65 | -0.06% | 14,841,946 |
| Dec 3, 2018 | $68.50 | $69.02 | $65.02 | $65.69 | -4.03% | 17,186,904 |
| Nov 26, 2018 | $67.76 | $69.21 | $66.94 | $68.45 | +2.06% | 15,222,377 |
| Nov 19, 2018 | $68.53 | $69.60 | $66.08 | $67.07 | -2.99% | 12,947,065 |
| Nov 12, 2018 | $68.69 | $69.70 | $67.00 | $69.14 | +0.67% | 18,155,052 |
| Nov 5, 2018 | $68.96 | $70.78 | $67.98 | $68.68 | +0.25% | 15,241,542 |
| Oct 29, 2018 | $66.14 | $69.60 | $63.48 | $68.51 | +5.22% | 26,657,825 |
| Oct 22, 2018 | $69.85 | $70.21 | $64.28 | $65.11 | -6.65% | 25,260,149 |
| Oct 15, 2018 | $68.12 | $70.14 | $67.56 | $69.75 | +2.00% | 15,796,281 |
| Oct 8, 2018 | $68.59 | $69.35 | $66.01 | $68.38 | -0.31% | 22,045,158 |
| Oct 1, 2018 | $70.71 | $70.94 | $68.12 | $68.59 | -2.27% | 16,341,130 |
| Sep 24, 2018 | $68.70 | $70.88 | $68.50 | $70.18 | +1.61% | 15,207,085 |
| Sep 17, 2018 | $68.03 | $69.77 | $67.08 | $69.07 | +1.20% | 15,624,431 |
| Sep 10, 2018 | $64.98 | $68.71 | $64.59 | $68.25 | +5.99% | 15,506,922 |
| Sep 4, 2018 | $65.74 | $66.30 | $64.07 | $64.39 | -2.50% | 10,363,539 |
| Aug 27, 2018 | $65.20 | $66.49 | $65.20 | $66.04 | +0.96% | 10,069,265 |
| Aug 20, 2018 | $65.74 | $66.64 | $65.17 | $65.41 | -0.74% | 9,797,975 |
| Aug 13, 2018 | $64.94 | $66.44 | $64.53 | $65.90 | +1.42% | 14,580,284 |
| Aug 6, 2018 | $61.59 | $66.40 | $61.58 | $64.98 | +5.57% | 27,302,736 |
| Jul 30, 2018 | $59.50 | $62.26 | $59.14 | $61.55 | +3.25% | 17,826,279 |
| Jul 23, 2018 | $59.13 | $60.67 | $57.89 | $59.61 | +0.61% | 12,045,025 |
| Jul 16, 2018 | $61.51 | $62.09 | $59.07 | $59.25 | -3.94% | 10,289,535 |
| Jul 9, 2018 | $61.00 | $61.81 | $59.81 | $61.68 | +0.88% | 13,466,744 |
| Jul 2, 2018 | $59.46 | $61.37 | $58.91 | $61.14 | +2.33% | 11,610,633 |
| Jun 25, 2018 | $60.53 | $60.90 | $58.68 | $59.75 | -1.71% | 16,876,220 |
| Jun 18, 2018 | $59.65 | $61.16 | $59.23 | $60.79 | +1.30% | 18,739,203 |
| Jun 11, 2018 | $57.60 | $60.08 | $57.41 | $60.01 | +3.82% | 17,413,328 |
| Jun 4, 2018 | $56.80 | $58.20 | $56.62 | $57.80 | +1.64% | 14,168,032 |
| May 29, 2018 | $56.36 | $57.15 | $55.23 | $56.87 | +0.49% | 16,790,473 |
| May 21, 2018 | $57.19 | $57.60 | $56.46 | $56.59 | -0.60% | 12,123,629 |
| May 14, 2018 | $56.39 | $57.50 | $56.00 | $56.93 | +0.96% | 15,765,885 |
| May 7, 2018 | $57.32 | $58.00 | $55.43 | $56.39 | -1.52% | 23,966,173 |
| Apr 30, 2018 | $62.79 | $62.99 | $55.09 | $57.26 | -11.25% | 70,346,417 |
| Apr 23, 2018 | $63.15 | $65.68 | $62.10 | $64.52 | +2.27% | 22,582,261 |
| Apr 16, 2018 | $62.35 | $63.63 | $61.81 | $63.09 | +1.84% | 11,606,232 |
| Apr 9, 2018 | $59.77 | $64.56 | $59.69 | $61.95 | +3.86% | 33,801,776 |
| Apr 2, 2018 | $60.40 | $60.83 | $58.91 | $59.65 | -2.28% | 20,233,103 |
| Mar 26, 2018 | $60.70 | $62.02 | $60.08 | $61.04 | +2.18% | 10,864,617 |
| Mar 19, 2018 | $64.68 | $64.86 | $59.73 | $59.74 | -7.75% | 17,921,442 |
| Mar 12, 2018 | $65.51 | $65.76 | $64.36 | $64.76 | -0.75% | 19,401,307 |
| Mar 5, 2018 | $62.01 | $65.78 | $62.01 | $65.25 | +4.45% | 19,966,332 |
| Feb 26, 2018 | $60.00 | $62.67 | $58.74 | $62.47 | +4.01% | 23,461,197 |
| Feb 20, 2018 | $60.00 | $61.09 | $58.59 | $60.06 | 0.00% | 13,179,474 |
| Feb 12, 2018 | $59.66 | $60.87 | $57.06 | $60.06 | +1.45% | 27,670,254 |
| Feb 5, 2018 | $63.46 | $63.81 | $57.65 | $59.20 | -6.90% | 29,701,700 |
| Jan 29, 2018 | $64.75 | $65.32 | $63.32 | $63.59 | -2.59% | 13,620,748 |
| Jan 22, 2018 | $63.75 | $65.45 | $63.48 | $65.28 | +2.46% | 12,182,988 |
| Jan 16, 2018 | $64.14 | $64.45 | $62.44 | $63.71 | +0.05% | 16,441,943 |
| Jan 8, 2018 | $64.46 | $66.52 | $63.23 | $63.68 | -1.42% | 18,851,028 |
| Jan 2, 2018 | $63.90 | $64.81 | $62.88 | $64.60 | +1.72% | 10,480,216 |
| Dec 26, 2017 | $62.95 | $64.64 | $62.93 | $63.51 | -0.17% | 6,918,082 |
| Dec 18, 2017 | $62.67 | $64.64 | $62.58 | $63.62 | +1.53% | 19,903,328 |
| Dec 11, 2017 | $62.56 | $64.47 | $62.15 | $62.66 | +0.19% | 25,148,408 |
| Dec 4, 2017 | $61.20 | $62.98 | $59.96 | $62.54 | +2.69% | 21,011,477 |
| Nov 27, 2017 | $62.20 | $62.93 | $60.15 | $60.90 | -1.26% | 27,013,527 |
| Nov 20, 2017 | $59.75 | $62.09 | $59.58 | $61.68 | +2.77% | 18,164,344 |
| Nov 13, 2017 | $56.80 | $60.07 | $55.91 | $60.02 | +5.67% | 30,553,435 |
| Nov 6, 2017 | $56.20 | $57.04 | $54.60 | $56.80 | -3.58% | 42,707,705 |
| Oct 30, 2017 | $62.67 | $63.08 | $58.13 | $58.91 | -6.42% | 34,606,493 |
| Oct 23, 2017 | $61.10 | $63.00 | $60.30 | $62.95 | +4.12% | 20,393,986 |
| Oct 16, 2017 | $61.52 | $61.98 | $60.25 | $60.46 | -1.51% | 14,166,613 |
| Oct 9, 2017 | $62.31 | $62.61 | $59.42 | $61.39 | -1.63% | 15,708,271 |
| Oct 2, 2017 | $61.34 | $62.63 | $61.07 | $62.41 | +1.22% | 21,234,921 |
| Sep 25, 2017 | $64.11 | $64.47 | $61.40 | $61.66 | -3.75% | 22,098,813 |
| Sep 18, 2017 | $60.95 | $65.47 | $60.75 | $64.06 | +4.72% | 29,519,130 |
| Sep 11, 2017 | $63.16 | $63.76 | $60.73 | $61.17 | -2.50% | 16,638,866 |
| Sep 5, 2017 | $64.17 | $64.46 | $62.59 | $62.74 | -2.21% | 8,886,147 |
| Aug 28, 2017 | $64.00 | $64.86 | $63.08 | $64.16 | +0.66% | 8,173,715 |
| Aug 21, 2017 | $63.49 | $64.50 | $62.56 | $63.74 | +1.17% | 10,683,020 |
| Aug 14, 2017 | $64.19 | $64.48 | $62.71 | $63.00 | -0.96% | 10,995,922 |
| Aug 7, 2017 | $64.85 | $65.00 | $62.12 | $63.61 | -1.41% | 13,130,698 |
| Jul 31, 2017 | $62.25 | $64.53 | $61.09 | $64.52 | +4.44% | 20,211,280 |
| Jul 24, 2017 | $62.39 | $63.06 | $61.11 | $61.78 | -1.28% | 16,460,282 |
| Jul 17, 2017 | $61.04 | $64.03 | $60.75 | $62.58 | +2.19% | 34,999,923 |
| Jul 10, 2017 | $60.07 | $61.88 | $59.69 | $61.24 | +2.05% | 18,000,508 |
| Jul 3, 2017 | $60.74 | $60.85 | $59.13 | $60.01 | -1.01% | 16,786,053 |
| Jun 26, 2017 | $63.60 | $63.79 | $59.59 | $60.62 | -4.38% | 27,056,572 |
| Jun 19, 2017 | $63.60 | $64.53 | $62.76 | $63.40 | +0.43% | 18,651,218 |
| Jun 12, 2017 | $63.56 | $65.10 | $62.46 | $63.13 | -1.11% | 22,521,582 |
| Jun 5, 2017 | $68.31 | $68.50 | $62.75 | $63.84 | -6.56% | 22,344,659 |
| May 30, 2017 | $67.61 | $68.42 | $66.78 | $68.32 | +0.77% | 11,860,157 |
| May 22, 2017 | $66.33 | $68.44 | $66.25 | $67.80 | +2.15% | 13,171,961 |
| May 15, 2017 | $65.61 | $67.07 | $63.63 | $66.37 | +1.25% | 23,000,915 |
| May 8, 2017 | $66.84 | $67.63 | $65.16 | $65.55 | -1.41% | 20,180,251 |
| May 1, 2017 | $67.83 | $68.88 | $64.91 | $66.49 | -1.16% | 20,428,376 |
| Apr 24, 2017 | $65.03 | $68.19 | $64.97 | $67.27 | +3.97% | 23,671,321 |
| Apr 17, 2017 | $64.50 | $65.51 | $64.21 | $64.70 | +1.03% | 15,239,003 |
| Apr 10, 2017 | $63.89 | $64.36 | $62.38 | $64.04 | +0.72% | 8,734,168 |
| Apr 3, 2017 | $64.20 | $64.32 | $62.22 | $63.58 | -1.56% | 18,317,937 |
| Mar 27, 2017 | $63.92 | $65.35 | $63.64 | $64.59 | +0.65% | 17,001,952 |
| Mar 20, 2017 | $63.39 | $64.76 | $62.34 | $64.17 | +1.06% | 16,004,622 |
| Mar 13, 2017 | $61.51 | $63.79 | $61.12 | $63.50 | +3.29% | 18,485,336 |
| Mar 6, 2017 | $63.16 | $63.50 | $60.83 | $61.48 | -3.27% | 22,272,881 |
| Feb 27, 2017 | $61.31 | $63.61 | $60.79 | $63.56 | +2.17% | 22,254,190 |
| Feb 21, 2017 | $63.41 | $63.61 | $61.72 | $62.21 | -2.68% | 18,104,311 |
| Feb 13, 2017 | $60.59 | $65.41 | $59.51 | $63.92 | +2.45% | 55,727,828 |
| Feb 6, 2017 | $61.13 | $62.62 | $60.61 | $62.39 | +1.68% | 19,640,645 |
| Jan 30, 2017 | $61.91 | $63.65 | $60.42 | $61.36 | -1.70% | 29,944,486 |
| Jan 23, 2017 | $60.77 | $63.68 | $59.62 | $62.42 | +4.70% | 30,200,939 |
| Jan 17, 2017 | $57.25 | $60.73 | $56.89 | $59.62 | +4.25% | 19,380,152 |
| Jan 9, 2017 | $56.57 | $58.94 | $55.30 | $57.19 | +0.74% | 17,764,558 |
| Jan 3, 2017 | $58.10 | $59.46 | $56.64 | $56.77 | -1.29% | 18,748,602 |
| Dec 27, 2016 | $58.10 | $58.69 | $57.08 | $57.51 | -0.88% | 6,789,339 |
| Dec 19, 2016 | $57.23 | $58.48 | $57.05 | $58.02 | +1.77% | 7,243,019 |
| Dec 12, 2016 | $56.65 | $57.75 | $55.87 | $57.01 | +0.48% | 17,443,737 |
| Dec 5, 2016 | $54.60 | $59.19 | $54.52 | $56.74 | +4.22% | 24,768,561 |
| Nov 28, 2016 | $54.68 | $56.09 | $53.78 | $54.44 | -0.27% | 20,761,985 |
| Nov 21, 2016 | $53.50 | $54.93 | $53.10 | $54.59 | +1.87% | 12,837,714 |
| Nov 14, 2016 | $51.87 | $53.91 | $51.87 | $53.59 | – | 19,911,308 |
Seasonality
TMUS 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 | 1.8% | 4.4% | -0.1% | 0.1% | 1.9% | -0.5% | 2.4% | 3.7% | -2.1% | -0.7% | 3.2% | -1.1% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -2.9% | 10.6% | -3.3% | -6.9% | -3.6% | -10.6% | 3.0% | 5.1% | -9.6% | -4.1% | ||
| 2025 | 5.5% | 16.1% | -1.1% | -7.4% | -1.6% | -1.6% | 0.1% | 6.1% | -5.0% | -12.3% | -0.0% | -2.9% |
| 2024 | 0.6% | 1.7% | -0.0% | 0.6% | 7.0% | 0.7% | 3.5% | 9.4% | 3.8% | 8.1% | 11.1% | -10.6% |
| 2023 | 6.6% | -4.8% | 1.9% | -0.6% | -4.6% | 1.2% | -0.8% | -1.1% | 2.8% | 2.7% | 5.0% | 6.6% |
| 2022 | -6.7% | 13.9% | 4.2% | -4.1% | 8.2% | 0.9% | 6.3% | 0.6% | -6.8% | 13.0% | -0.1% | -7.6% |
| 2021 | -6.5% | -4.8% | 4.4% | 5.5% | 7.1% | 2.4% | -0.6% | -4.9% | -6.8% | -10.0% | -5.4% | 6.6% |
| 2020 | 1.0% | 13.9% | -6.9% | 4.6% | 13.9% | 4.1% | 3.1% | 8.7% | -2.0% | -4.2% | 21.3% | 1.4% |
| 2019 | 9.4% | 3.7% | -4.3% | 5.6% | 0.6% | 1.0% | 7.5% | -2.1% | 0.9% | 4.9% | -5.0% | -0.2% |
| 2018 | 2.5% | -6.9% | 0.7% | -0.9% | -7.9% | 7.3% | 0.4% | 10.1% | 6.3% | -2.3% | -0.1% | -7.1% |
| 2017 | 8.3% | 0.4% | 3.3% | 4.1% | 0.2% | -10.1% | 1.7% | 4.9% | -4.7% | -3.1% | 2.2% | 4.0% |