Thomson Reuters Corp (TRI) stock
TRINasdaqMiscellaneous PublishingFiscal year ends December 31Also trades as TMSOF
$118.25+1.90 (+1.63%)
Close on Oct 30, 2026Market cap $53.33BP/E 35.5Yield –
Price history
Thomson Reuters share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$118.25
+1.63% on the day
52-week range
$76.28 – $160.11
-26.1% from the high
Change over 52 weeks
-24.6%
From $156.91 on Oct 30, 2025
Average volume
1.82M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.97 | $124.69 | $114.70 | $118.25 | -3.99% | 8,101,773 |
| Oct 19, 2026 | $108.80 | $123.76 | $107.22 | $123.17 | +12.99% | 9,746,839 |
| Oct 12, 2026 | $104.00 | $111.11 | $103.08 | $109.01 | +5.62% | 8,385,182 |
| Oct 5, 2026 | $96.76 | $103.58 | $95.14 | $103.21 | +5.73% | 5,795,871 |
| Sep 28, 2026 | $98.01 | $101.71 | $92.57 | $97.62 | -1.38% | 6,693,391 |
| Sep 21, 2026 | $94.95 | $100.76 | $93.65 | $98.99 | +4.87% | 6,920,753 |
| Sep 14, 2026 | $101.09 | $106.13 | $93.81 | $94.39 | -3.04% | 9,728,674 |
| Sep 8, 2026 | $104.74 | $105.19 | $95.66 | $97.35 | -7.88% | 5,806,853 |
| Aug 31, 2026 | $104.64 | $112.77 | $104.03 | $105.68 | -0.51% | 7,539,150 |
| Aug 24, 2026 | $106.21 | $109.46 | $102.08 | $106.23 | +0.66% | 6,742,825 |
| Aug 17, 2026 | $102.22 | $107.14 | $98.79 | $105.53 | +1.85% | 11,903,433 |
| Aug 10, 2026 | $100.75 | $106.67 | $100.55 | $103.61 | +1.75% | 6,089,384 |
| Aug 3, 2026 | $100.26 | $113.46 | $96.33 | $101.83 | +3.77% | 15,612,894 |
| Jul 27, 2026 | $91.36 | $108.29 | $90.90 | $98.13 | +8.85% | 14,611,913 |
| Jul 20, 2026 | $95.25 | $96.65 | $84.63 | $90.15 | -6.29% | 8,347,219 |
| Jul 13, 2026 | $90.15 | $101.10 | $89.33 | $96.20 | +7.31% | 13,630,350 |
| Jul 6, 2026 | $88.64 | $93.26 | $86.60 | $89.65 | +0.49% | 7,972,810 |
| Jun 29, 2026 | $85.00 | $89.50 | $80.08 | $89.21 | +6.37% | 6,112,059 |
| Jun 22, 2026 | $78.12 | $84.48 | $76.28 | $83.87 | +6.73% | 9,355,881 |
| Jun 15, 2026 | $81.11 | $83.53 | $77.08 | $78.58 | -3.48% | 13,016,259 |
| Jun 8, 2026 | $84.81 | $85.32 | $78.15 | $81.41 | -5.38% | 8,388,008 |
| Jun 1, 2026 | $86.00 | $94.10 | $83.09 | $86.04 | -0.54% | 8,278,281 |
| May 26, 2026 | $85.50 | $87.17 | $81.89 | $86.51 | +0.76% | 6,177,815 |
| May 18, 2026 | $83.78 | $92.27 | $82.85 | $85.86 | +3.78% | 10,089,252 |
| May 11, 2026 | $91.68 | $92.88 | $78.60 | $82.73 | -10.99% | 14,240,546 |
| May 4, 2026 | $94.43 | $102.65 | $89.86 | $92.94 | -3.08% | 12,972,713 |
| Apr 27, 2026 | $90.71 | $99.87 | $89.10 | $95.89 | +5.19% | 6,563,094 |
| Apr 20, 2026 | $94.46 | $99.76 | $89.53 | $91.16 | -3.50% | 9,283,970 |
| Apr 13, 2026 | $84.84 | $97.29 | $84.81 | $94.47 | +11.70% | 10,843,615 |
| Apr 6, 2026 | $91.33 | $92.59 | $83.29 | $84.58 | -7.67% | 7,926,600 |
| Mar 30, 2026 | $91.11 | $93.61 | $87.84 | $91.60 | +0.85% | 8,551,961 |
| Mar 23, 2026 | $94.46 | $94.75 | $86.57 | $90.83 | -4.29% | 9,859,474 |
| Mar 16, 2026 | $97.90 | $100.28 | $92.39 | $94.91 | -3.01% | 11,275,863 |
| Mar 9, 2026 | $113.47 | $115.13 | $97.41 | $97.85 | -13.57% | 13,617,672 |
| Mar 2, 2026 | $96.48 | $113.50 | $94.92 | $113.21 | +15.61% | 16,257,159 |
| Feb 23, 2026 | $83.57 | $103.83 | $80.96 | $97.92 | +15.88% | 30,371,148 |
| Feb 17, 2026 | $86.49 | $87.89 | $83.19 | $84.50 | -4.25% | 8,340,427 |
| Feb 9, 2026 | $89.68 | $95.63 | $85.59 | $88.25 | -1.34% | 19,689,811 |
| Feb 2, 2026 | $112.36 | $113.58 | $86.35 | $89.45 | -20.39% | 27,142,417 |
| Jan 26, 2026 | $125.12 | $126.13 | $111.73 | $112.36 | -10.35% | 7,111,673 |
| Jan 20, 2026 | $124.10 | $125.83 | $120.50 | $125.34 | -0.50% | 4,225,534 |
| Jan 12, 2026 | $130.14 | $131.93 | $125.14 | $125.96 | -4.03% | 6,172,276 |
| Jan 5, 2026 | $129.10 | $133.97 | $128.72 | $131.26 | +2.27% | 4,361,943 |
| Dec 29, 2025 | $134.95 | $135.67 | $128.19 | $128.34 | -5.14% | 3,411,800 |
| Dec 22, 2025 | $134.50 | $135.79 | $133.12 | $135.30 | +1.20% | 2,216,345 |
| Dec 15, 2025 | $133.89 | $136.23 | $132.75 | $133.69 | +0.71% | 7,530,693 |
| Dec 8, 2025 | $135.53 | $135.53 | $130.17 | $132.75 | -2.04% | 4,298,799 |
| Dec 1, 2025 | $135.62 | $138.06 | $134.19 | $135.51 | -1.48% | 3,229,965 |
| Nov 24, 2025 | $137.12 | $137.82 | $133.89 | $137.55 | +0.32% | 2,930,406 |
| Nov 17, 2025 | $143.93 | $143.99 | $133.17 | $137.12 | -4.34% | 6,747,749 |
| Nov 10, 2025 | $139.36 | $144.27 | $136.61 | $143.34 | +2.59% | 6,265,246 |
| Nov 3, 2025 | $156.04 | $160.11 | $138.42 | $139.73 | -10.12% | 9,085,945 |
| Oct 27, 2025 | $165.78 | $166.23 | $153.91 | $155.46 | -5.87% | 4,916,240 |
| Oct 20, 2025 | $161.01 | $166.88 | $160.86 | $165.15 | +2.57% | 4,328,776 |
| Oct 13, 2025 | $153.79 | $163.29 | $153.38 | $161.02 | +4.70% | 7,144,397 |
| Oct 6, 2025 | $156.66 | $156.66 | $151.81 | $153.79 | -1.02% | 5,868,628 |
| Sep 29, 2025 | $159.81 | $160.32 | $152.23 | $155.38 | -2.57% | 7,300,930 |
| Sep 22, 2025 | $164.92 | $166.04 | $158.99 | $159.48 | -3.38% | 6,232,514 |
| Sep 15, 2025 | $175.64 | $176.10 | $162.79 | $165.06 | -6.06% | 10,013,988 |
| Sep 8, 2025 | $177.39 | $179.07 | $172.80 | $175.70 | -0.94% | 4,716,880 |
| Sep 2, 2025 | $180.41 | $182.82 | $176.33 | $177.38 | -1.67% | 3,622,694 |
| Aug 25, 2025 | $180.56 | $182.36 | $175.71 | $180.40 | -0.53% | 5,008,558 |
| Aug 18, 2025 | $174.92 | $181.90 | $174.33 | $181.35 | +4.22% | 5,682,953 |
| Aug 11, 2025 | $182.78 | $182.78 | $170.21 | $174.01 | -4.80% | 7,737,435 |
| Aug 4, 2025 | $205.49 | $207.27 | $181.34 | $182.78 | -10.50% | 9,154,795 |
| Jul 28, 2025 | $206.50 | $207.67 | $200.74 | $204.23 | -1.16% | 6,005,743 |
| Jul 21, 2025 | $213.19 | $213.19 | $205.08 | $206.64 | -2.79% | 28,461,220 |
| Jul 14, 2025 | $207.46 | $221.85 | $206.69 | $212.57 | +5.08% | 13,630,793 |
| Jul 7, 2025 | $203.80 | $205.50 | $201.85 | $202.29 | -0.95% | 2,626,233 |
| Jun 30, 2025 | $201.96 | $205.35 | $200.10 | $204.23 | +1.59% | 1,974,040 |
| Jun 23, 2025 | $197.40 | $201.78 | $196.34 | $201.03 | +2.10% | 2,097,268 |
| Jun 16, 2025 | $199.25 | $200.45 | $196.67 | $196.89 | -0.69% | 2,110,130 |
| Jun 9, 2025 | $197.04 | $200.44 | $194.00 | $198.26 | +0.10% | 3,213,414 |
| Jun 2, 2025 | $201.27 | $202.23 | $197.01 | $198.06 | -1.83% | 2,862,559 |
| May 26, 2025 | $194.23 | $201.89 | $193.59 | $201.76 | +1.81% | 2,697,391 |
| May 19, 2025 | $193.67 | $199.34 | $193.64 | $198.18 | +2.03% | 2,541,049 |
| May 12, 2025 | $191.18 | $194.42 | $184.63 | $194.23 | +2.05% | 2,895,674 |
| May 5, 2025 | $187.90 | $192.25 | $186.75 | $190.33 | +1.56% | 2,550,475 |
| Apr 28, 2025 | $183.79 | $192.87 | $183.55 | $187.40 | +1.57% | 4,096,009 |
| Apr 21, 2025 | $184.80 | $186.81 | $181.53 | $184.51 | -0.16% | 3,376,365 |
| Apr 14, 2025 | $176.73 | $187.00 | $176.31 | $184.80 | +5.37% | 4,410,844 |
| Apr 7, 2025 | $164.42 | $176.36 | $162.28 | $175.39 | +4.04% | 4,409,795 |
| Mar 31, 2025 | $172.99 | $181.45 | $168.39 | $168.58 | -2.94% | 2,477,976 |
| Mar 24, 2025 | $172.65 | $176.33 | $172.40 | $173.69 | +0.59% | 1,504,142 |
| Mar 17, 2025 | $174.27 | $176.89 | $170.89 | $172.68 | -1.25% | 2,073,329 |
| Mar 10, 2025 | $180.11 | $180.38 | $171.97 | $174.87 | -3.09% | 2,273,156 |
| Mar 3, 2025 | $181.62 | $183.25 | $176.32 | $180.45 | -0.65% | 1,908,527 |
| Feb 24, 2025 | $179.04 | $182.84 | $178.61 | $181.62 | +1.44% | 3,256,732 |
| Feb 18, 2025 | $176.64 | $181.26 | $173.92 | $179.04 | +1.49% | 3,106,316 |
| Feb 10, 2025 | $180.52 | $182.26 | $176.41 | $176.41 | -1.67% | 2,768,869 |
| Feb 3, 2025 | $165.34 | $181.14 | $164.54 | $179.41 | +4.99% | 2,855,554 |
| Jan 27, 2025 | $164.99 | $173.22 | $164.03 | $170.89 | +3.09% | 1,558,010 |
| Jan 21, 2025 | $163.47 | $168.22 | $162.18 | $165.76 | +2.48% | 1,063,753 |
| Jan 13, 2025 | $155.52 | $162.78 | $153.98 | $161.75 | +2.68% | 1,521,350 |
| Jan 6, 2025 | $165.12 | $165.12 | $157.47 | $157.52 | -4.48% | 1,292,649 |
| Dec 30, 2024 | $163.21 | $165.33 | $161.79 | $164.92 | +0.23% | 813,456 |
| Dec 23, 2024 | $164.74 | $166.43 | $163.87 | $164.54 | -0.12% | 502,944 |
| Dec 16, 2024 | $170.86 | $171.33 | $164.35 | $164.74 | -3.51% | 1,128,334 |
| Dec 9, 2024 | $173.50 | $174.70 | $169.74 | $170.74 | -1.44% | 1,291,438 |
| Dec 2, 2024 | $165.63 | $173.66 | $165.24 | $173.23 | +4.90% | 1,620,867 |
| Nov 25, 2024 | $163.70 | $165.50 | $162.07 | $165.14 | +0.86% | 1,474,230 |
| Nov 18, 2024 | $163.30 | $165.56 | $161.49 | $163.73 | -0.32% | 1,355,321 |
| Nov 11, 2024 | $171.61 | $172.67 | $163.89 | $164.25 | -3.88% | 1,512,977 |
| Nov 4, 2024 | $167.79 | $176.28 | $165.74 | $170.87 | +2.09% | 2,218,009 |
| Oct 28, 2024 | $168.63 | $169.72 | $165.82 | $167.36 | 0.00% | 1,200,654 |
| Oct 21, 2024 | $171.00 | $171.52 | $167.35 | $167.36 | -2.27% | 1,102,734 |
| Oct 14, 2024 | $170.60 | $172.12 | $169.62 | $171.24 | +0.80% | 1,021,311 |
| Oct 7, 2024 | $167.29 | $170.92 | $166.57 | $169.88 | +0.81% | 1,149,237 |
| Sep 30, 2024 | $172.59 | $173.92 | $168.06 | $168.52 | -2.26% | 1,168,713 |
| Sep 23, 2024 | $172.85 | $175.98 | $171.05 | $172.42 | +0.18% | 1,094,819 |
| Sep 16, 2024 | $176.52 | $176.52 | $169.81 | $172.12 | -1.88% | 1,679,575 |
| Sep 9, 2024 | $170.84 | $176.61 | $170.43 | $175.41 | +3.89% | 1,201,471 |
| Sep 3, 2024 | $172.83 | $173.53 | $168.08 | $168.85 | -2.89% | 726,228 |
| Aug 26, 2024 | $168.79 | $174.38 | $168.79 | $173.86 | +2.97% | 1,664,401 |
| Aug 19, 2024 | $166.96 | $169.87 | $165.62 | $168.85 | +1.63% | 1,244,321 |
| Aug 12, 2024 | $163.65 | $168.89 | $162.93 | $166.15 | +1.32% | 2,234,965 |
| Aug 5, 2024 | $154.90 | $164.06 | $152.36 | $163.98 | +2.55% | 1,938,220 |
| Jul 29, 2024 | $164.49 | $165.88 | $157.52 | $159.90 | -2.64% | 3,672,209 |
| Jul 22, 2024 | $166.16 | $169.15 | $163.64 | $164.24 | -0.59% | 2,743,133 |
| Jul 15, 2024 | $168.12 | $168.84 | $164.02 | $165.21 | -1.45% | 3,006,922 |
| Jul 8, 2024 | $172.24 | $172.49 | $167.29 | $167.65 | -2.46% | 2,606,087 |
| Jul 1, 2024 | $170.86 | $172.96 | $169.29 | $171.87 | +0.39% | 1,427,631 |
| Jun 24, 2024 | $168.60 | $173.53 | $167.11 | $171.21 | +2.03% | 2,750,308 |
| Jun 17, 2024 | $169.43 | $170.32 | $167.25 | $167.81 | -1.26% | 2,056,790 |
| Jun 10, 2024 | $172.83 | $175.65 | $169.09 | $169.95 | -2.00% | 1,818,300 |
| Jun 3, 2024 | $174.27 | $175.91 | $170.05 | $173.43 | -0.79% | 1,716,751 |
| May 28, 2024 | $177.70 | $177.70 | $170.98 | $174.81 | -2.09% | 2,232,421 |
| May 20, 2024 | $173.29 | $178.79 | $172.52 | $178.55 | +2.79% | 1,637,988 |
| May 13, 2024 | $170.63 | $174.45 | $169.15 | $173.70 | +1.93% | 1,379,343 |
| May 6, 2024 | $166.92 | $172.30 | $166.92 | $170.41 | +1.85% | 1,651,716 |
| Apr 29, 2024 | $157.62 | $168.72 | $152.20 | $167.32 | +6.70% | 3,210,793 |
| Apr 22, 2024 | $153.57 | $157.69 | $152.15 | $156.82 | +2.78% | 1,422,631 |
| Apr 15, 2024 | $155.88 | $157.28 | $151.84 | $152.58 | -1.42% | 1,636,819 |
| Apr 8, 2024 | $154.82 | $157.15 | $154.06 | $154.77 | +0.29% | 1,243,392 |
| Apr 1, 2024 | $158.02 | $158.28 | $153.68 | $154.32 | -2.50% | 1,293,547 |
| Mar 25, 2024 | $158.41 | $160.15 | $157.12 | $158.27 | -0.34% | 1,795,094 |
| Mar 18, 2024 | $159.99 | $160.72 | $157.69 | $158.81 | -0.63% | 1,217,305 |
| Mar 11, 2024 | $158.12 | $162.13 | $157.45 | $159.82 | +0.42% | 1,744,708 |
| Mar 4, 2024 | $161.62 | $161.97 | $158.08 | $159.15 | -1.63% | 1,204,986 |
| Feb 26, 2024 | $161.06 | $162.51 | $158.99 | $161.79 | +0.63% | 1,143,384 |
| Feb 20, 2024 | $161.50 | $162.97 | $158.30 | $160.77 | -1.25% | 1,557,126 |
| Feb 12, 2024 | $160.45 | $164.11 | $153.47 | $162.80 | +1.05% | 1,782,279 |
| Feb 5, 2024 | $153.62 | $161.76 | $150.61 | $161.12 | +5.05% | 2,382,380 |
| Jan 29, 2024 | $151.55 | $154.22 | $150.48 | $153.38 | +1.10% | 1,120,377 |
| Jan 22, 2024 | $153.74 | $154.27 | $150.62 | $151.70 | -1.20% | 1,118,609 |
| Jan 16, 2024 | $147.78 | $154.85 | $147.55 | $153.54 | +3.93% | 1,461,601 |
| Jan 8, 2024 | $145.82 | $148.51 | $145.04 | $147.74 | +1.06% | 1,350,243 |
| Jan 2, 2024 | $147.03 | $147.61 | $145.17 | $146.19 | -1.57% | 847,394 |
| Dec 26, 2023 | $145.45 | $149.01 | $144.97 | $148.51 | +2.19% | 873,202 |
| Dec 18, 2023 | $141.44 | $145.81 | $141.03 | $145.32 | +3.05% | 1,100,986 |
| Dec 11, 2023 | $143.75 | $146.85 | $141.01 | $141.03 | -1.79% | 1,663,883 |
| Dec 4, 2023 | $142.20 | $145.95 | $141.93 | $143.60 | +0.27% | 1,310,177 |
| Nov 27, 2023 | $140.72 | $144.60 | $140.47 | $143.21 | +1.59% | 1,945,890 |
| Nov 20, 2023 | $139.36 | $142.18 | $139.08 | $140.97 | +1.04% | 2,246,845 |
| Nov 13, 2023 | $132.27 | $140.49 | $132.27 | $139.51 | +4.92% | 2,775,000 |
| Nov 6, 2023 | $129.14 | $134.65 | $129.14 | $132.97 | +2.72% | 2,156,882 |
| Oct 30, 2023 | $120.40 | $129.86 | $120.40 | $129.45 | +8.12% | 2,624,289 |
| Oct 23, 2023 | $123.56 | $126.06 | $119.30 | $119.73 | -3.26% | 1,614,447 |
| Oct 16, 2023 | $128.99 | $129.82 | $123.69 | $123.76 | -3.79% | 1,642,275 |
| Oct 9, 2023 | $126.38 | $130.35 | $126.38 | $128.64 | +1.27% | 1,175,611 |
| Oct 2, 2023 | $123.51 | $127.58 | $122.78 | $127.02 | +2.24% | 1,070,996 |
| Sep 25, 2023 | $126.98 | $128.12 | $124.01 | $124.24 | -2.56% | 1,286,914 |
| Sep 18, 2023 | $131.68 | $133.03 | $126.65 | $127.50 | -3.36% | 1,428,624 |
| Sep 11, 2023 | $130.58 | $132.80 | $129.45 | $131.94 | +0.98% | 1,186,651 |
| Sep 5, 2023 | $131.06 | $131.73 | $128.39 | $130.66 | -0.19% | 871,550 |
| Aug 28, 2023 | $128.58 | $132.12 | $127.80 | $130.91 | +1.68% | 1,153,984 |
| Aug 21, 2023 | $128.79 | $130.09 | $127.76 | $128.75 | +0.19% | 1,226,106 |
| Aug 14, 2023 | $133.90 | $136.42 | $127.79 | $128.50 | -4.24% | 1,456,877 |
| Aug 7, 2023 | $134.16 | $136.18 | $130.58 | $134.19 | +0.57% | 1,344,224 |
| Jul 31, 2023 | $136.24 | $141.03 | $132.69 | $133.43 | -1.99% | 2,758,124 |
| Jul 24, 2023 | $134.28 | $137.06 | $132.96 | $136.14 | +1.82% | 2,773,767 |
| Jul 17, 2023 | $135.17 | $135.48 | $132.84 | $133.70 | -0.81% | 1,457,790 |
| Jul 10, 2023 | $132.04 | $135.63 | $131.18 | $134.79 | +2.23% | 1,913,205 |
| Jul 3, 2023 | $136.30 | $136.97 | $131.76 | $131.85 | -3.80% | 1,516,623 |
| Jun 26, 2023 | $135.65 | $140.37 | $134.81 | $137.06 | +1.00% | 2,463,942 |
| Jun 20, 2023 | $130.97 | $136.21 | $130.02 | $135.70 | +2.93% | 2,057,032 |
| Jun 12, 2023 | $124.97 | $132.04 | $124.16 | $131.83 | +5.72% | 2,082,312 |
| Jun 5, 2023 | $124.96 | $127.02 | $123.90 | $124.70 | -0.61% | 1,977,126 |
| May 30, 2023 | $126.66 | $130.09 | $124.21 | $125.46 | -0.63% | 1,936,599 |
| May 22, 2023 | $127.89 | $128.58 | $123.93 | $126.25 | -1.27% | 1,502,930 |
| May 15, 2023 | $125.46 | $128.99 | $124.79 | $127.87 | +1.82% | 2,353,087 |
| May 8, 2023 | $122.84 | $127.72 | $122.31 | $125.58 | +3.24% | 2,617,810 |
| May 1, 2023 | $133.35 | $134.74 | $120.69 | $121.64 | -8.93% | 3,587,475 |
| Apr 24, 2023 | $135.09 | $135.64 | $132.06 | $133.57 | -0.93% | 1,286,837 |
| Apr 17, 2023 | $132.20 | $134.87 | $131.17 | $134.83 | +2.20% | 924,476 |
| Apr 10, 2023 | $131.95 | $133.46 | $130.99 | $131.93 | -0.65% | 1,332,608 |
| Apr 3, 2023 | $132.00 | $135.13 | $131.55 | $132.79 | +0.48% | 1,328,379 |
| Mar 27, 2023 | $129.65 | $132.37 | $128.59 | $132.16 | +2.36% | 1,592,158 |
| Mar 20, 2023 | $126.25 | $129.74 | $125.92 | $129.11 | +2.24% | 2,064,882 |
| Mar 13, 2023 | $120.90 | $126.70 | $120.23 | $126.28 | +3.83% | 2,953,304 |
| Mar 6, 2023 | $122.91 | $125.80 | $121.37 | $121.62 | -1.18% | 2,106,181 |
| Feb 27, 2023 | $124.25 | $125.16 | $121.58 | $123.07 | -0.28% | 1,640,288 |
| Feb 21, 2023 | $124.23 | $125.16 | $121.79 | $123.42 | -1.35% | 1,460,674 |
| Feb 13, 2023 | $122.81 | $127.29 | $122.71 | $125.11 | +2.22% | 2,635,372 |
| Feb 6, 2023 | $121.12 | $122.72 | $114.61 | $122.39 | +0.43% | 4,691,730 |
| Jan 30, 2023 | $119.58 | $123.66 | $119.44 | $121.86 | +1.65% | 2,179,215 |
| Jan 23, 2023 | $119.56 | $121.23 | $118.34 | $119.88 | +0.05% | 1,768,808 |
| Jan 17, 2023 | $120.26 | $121.75 | $118.17 | $119.82 | +0.14% | 1,482,942 |
| Jan 9, 2023 | $118.64 | $119.91 | $116.82 | $119.65 | +0.96% | 1,721,010 |
| Jan 3, 2023 | $115.47 | $120.52 | $115.47 | $118.51 | +2.29% | 2,736,408 |
| Dec 27, 2022 | $114.83 | $116.54 | $114.12 | $115.86 | +0.65% | 1,679,481 |
| Dec 19, 2022 | $115.22 | $115.52 | $112.74 | $115.11 | -0.27% | 1,756,491 |
| Dec 12, 2022 | $117.30 | $119.90 | $114.74 | $115.42 | -1.13% | 1,794,714 |
| Dec 5, 2022 | $119.11 | $119.75 | $115.19 | $116.74 | -2.46% | 2,781,378 |
| Nov 28, 2022 | $117.22 | $120.43 | $114.07 | $119.69 | +1.65% | 4,032,730 |
| Nov 21, 2022 | $115.63 | $118.73 | $114.80 | $117.75 | +2.10% | 2,698,102 |
| Nov 14, 2022 | $111.52 | $115.53 | $110.74 | $115.33 | +3.35% | 2,335,272 |
| Nov 7, 2022 | $106.88 | $112.71 | $106.22 | $111.59 | +4.64% | 2,657,248 |
| Oct 31, 2022 | $108.24 | $109.74 | $102.11 | $106.64 | -2.08% | 4,329,621 |
| Oct 24, 2022 | $104.38 | $109.29 | $103.38 | $108.90 | +4.63% | 2,060,418 |
| Oct 17, 2022 | $101.99 | $106.12 | $101.69 | $104.08 | +3.53% | 1,563,077 |
| Oct 10, 2022 | $103.90 | $104.69 | $99.12 | $100.53 | -3.00% | 1,658,293 |
| Oct 3, 2022 | $104.96 | $109.21 | $103.17 | $103.64 | -0.57% | 2,161,088 |
| Sep 26, 2022 | $105.85 | $106.93 | $104.18 | $104.23 | -1.78% | 2,179,616 |
| Sep 19, 2022 | $111.98 | $113.31 | $105.20 | $106.12 | -5.60% | 1,961,927 |
| Sep 12, 2022 | $115.63 | $116.81 | $111.58 | $112.42 | -2.12% | 1,892,206 |
| Sep 6, 2022 | $110.55 | $115.12 | $110.52 | $114.85 | +3.53% | 1,427,886 |
| Aug 29, 2022 | $111.97 | $113.37 | $110.46 | $110.93 | -1.29% | 1,737,601 |
| Aug 22, 2022 | $116.48 | $117.53 | $112.08 | $112.38 | -4.35% | 1,555,169 |
| Aug 15, 2022 | $117.86 | $119.22 | $117.01 | $117.49 | -0.74% | 2,791,963 |
| Aug 8, 2022 | $116.25 | $118.51 | $115.27 | $118.36 | +2.18% | 1,839,855 |
| Aug 1, 2022 | $113.65 | $117.62 | $111.89 | $115.84 | +1.58% | 3,079,232 |
| Jul 25, 2022 | $110.20 | $114.84 | $109.52 | $114.04 | +3.51% | 3,107,246 |
| Jul 18, 2022 | $108.63 | $111.58 | $106.25 | $110.17 | +1.85% | 1,969,213 |
| Jul 11, 2022 | $108.00 | $108.75 | $104.86 | $108.17 | +0.01% | 2,420,736 |
| Jul 5, 2022 | $103.12 | $108.38 | $102.90 | $108.16 | +2.78% | 2,119,488 |
| Jun 27, 2022 | $105.78 | $107.11 | $102.65 | $105.23 | -0.50% | 2,453,605 |
| Jun 21, 2022 | $100.69 | $106.03 | $100.53 | $105.76 | +5.65% | 2,366,191 |
| Jun 13, 2022 | $96.79 | $101.17 | $96.43 | $100.10 | +0.87% | 3,637,303 |
| Jun 6, 2022 | $102.06 | $103.13 | $97.95 | $99.24 | -2.16% | 1,663,563 |
| May 31, 2022 | $99.87 | $102.36 | $99.22 | $101.43 | +1.13% | 1,468,592 |
| May 23, 2022 | $98.52 | $100.60 | $96.04 | $100.30 | +2.04% | 3,364,158 |
| May 16, 2022 | $96.11 | $98.63 | $95.64 | $98.29 | +2.02% | 2,576,369 |
| May 9, 2022 | $95.17 | $97.60 | $92.99 | $96.34 | +0.49% | 2,970,592 |
| May 2, 2022 | $100.92 | $102.46 | $94.42 | $95.87 | -5.57% | 3,787,315 |
| Apr 25, 2022 | $103.45 | $105.51 | $101.25 | $101.53 | -2.37% | 1,762,091 |
| Apr 18, 2022 | $108.00 | $109.18 | $103.96 | $104.00 | -3.86% | 1,318,182 |
| Apr 11, 2022 | $109.40 | $111.01 | $107.51 | $108.17 | -2.11% | 1,330,534 |
| Apr 4, 2022 | $109.76 | $111.60 | $108.67 | $110.50 | +0.72% | 1,394,662 |
| Mar 28, 2022 | $107.36 | $111.96 | $107.01 | $109.71 | +1.96% | 1,671,298 |
| Mar 21, 2022 | $109.58 | $109.68 | $106.33 | $107.60 | -2.36% | 1,880,886 |
| Mar 14, 2022 | $105.12 | $110.47 | $103.28 | $110.20 | +4.78% | 2,276,263 |
| Mar 7, 2022 | $107.62 | $108.01 | $103.51 | $105.17 | -2.59% | 2,105,094 |
| Feb 28, 2022 | $101.91 | $108.27 | $101.35 | $107.97 | +5.05% | 2,135,062 |
| Feb 22, 2022 | $101.63 | $102.79 | $97.44 | $102.78 | +1.00% | 2,862,656 |
| Feb 14, 2022 | $104.11 | $105.30 | $100.99 | $101.76 | -2.62% | 2,364,296 |
| Feb 7, 2022 | $106.46 | $108.76 | $100.83 | $104.50 | -2.43% | 3,336,211 |
| Jan 31, 2022 | $106.22 | $110.86 | $106.02 | $107.10 | +0.59% | 2,514,167 |
| Jan 24, 2022 | $106.22 | $108.26 | $103.44 | $106.47 | -0.80% | 2,581,452 |
| Jan 18, 2022 | $110.12 | $110.42 | $107.06 | $107.33 | -3.59% | 1,787,184 |
| Jan 10, 2022 | $113.49 | $114.89 | $110.70 | $111.33 | -2.71% | 1,912,967 |
| Jan 3, 2022 | $121.06 | $121.15 | $113.22 | $114.43 | -5.82% | 1,955,329 |
| Dec 27, 2021 | $119.01 | $121.81 | $118.75 | $121.50 | +2.37% | 974,940 |
| Dec 20, 2021 | $115.49 | $119.17 | $115.19 | $118.69 | +1.77% | 1,734,050 |
| Dec 13, 2021 | $122.58 | $123.00 | $116.44 | $116.63 | -4.88% | 2,260,171 |
| Dec 6, 2021 | $120.91 | $124.17 | $120.15 | $122.61 | +1.46% | 1,228,200 |
| Nov 29, 2021 | $122.90 | $124.69 | $119.80 | $120.84 | -0.90% | 1,794,894 |
| Nov 22, 2021 | $125.33 | $125.42 | $121.63 | $121.94 | -2.67% | 1,143,240 |
| Nov 15, 2021 | $121.98 | $125.54 | $121.67 | $125.28 | +2.88% | 2,391,344 |
| Nov 8, 2021 | $120.22 | $123.29 | $119.97 | $121.77 | +1.55% | 1,847,148 |
| Nov 1, 2021 | $121.26 | $124.16 | $117.05 | $119.91 | -1.89% | 3,409,519 |
| Oct 25, 2021 | $120.78 | $122.64 | $119.19 | $122.22 | +1.20% | 2,535,237 |
| Oct 18, 2021 | $117.95 | $121.71 | $117.10 | $120.77 | +2.10% | 2,311,757 |
| Oct 11, 2021 | $115.52 | $119.46 | $115.09 | $118.29 | +2.25% | 2,139,144 |
| Oct 4, 2021 | $111.57 | $116.27 | $109.96 | $115.69 | +3.40% | 2,241,563 |
| Sep 27, 2021 | $116.45 | $116.56 | $110.74 | $111.89 | -4.23% | 2,317,403 |
| Sep 20, 2021 | $117.63 | $119.76 | $114.62 | $116.83 | -1.91% | 2,094,339 |
| Sep 13, 2021 | $121.31 | $122.05 | $118.92 | $119.11 | -1.15% | 1,769,384 |
| Sep 7, 2021 | $120.66 | $121.37 | $119.15 | $120.49 | -0.14% | 1,496,111 |
| Aug 30, 2021 | $117.20 | $122.20 | $117.17 | $120.66 | +2.95% | 2,246,482 |
| Aug 23, 2021 | $116.16 | $117.80 | $115.16 | $117.20 | +1.17% | 2,155,308 |
| Aug 16, 2021 | $116.46 | $117.97 | $113.36 | $115.85 | -0.53% | 3,208,111 |
| Aug 9, 2021 | $114.28 | $117.10 | $112.47 | $116.47 | +2.26% | 2,292,297 |
| Aug 2, 2021 | $107.76 | $114.88 | $106.24 | $113.90 | +5.81% | 3,265,917 |
| Jul 26, 2021 | $105.81 | $107.96 | $104.81 | $107.65 | +1.38% | 1,383,580 |
| Jul 19, 2021 | $103.11 | $106.33 | $101.07 | $106.18 | +2.11% | 1,253,401 |
| Jul 12, 2021 | $103.70 | $104.41 | $102.30 | $103.99 | +0.91% | 1,287,858 |
| Jul 6, 2021 | $101.40 | $103.17 | $99.89 | $103.05 | +1.44% | 889,264 |
| Jun 28, 2021 | $99.91 | $101.64 | $99.08 | $101.59 | +1.78% | 1,349,531 |
| Jun 21, 2021 | $99.21 | $100.46 | $98.75 | $99.81 | +1.18% | 1,021,044 |
| Jun 14, 2021 | $99.30 | $100.98 | $98.26 | $98.65 | -0.71% | 1,365,089 |
| Jun 7, 2021 | $99.91 | $100.05 | $98.32 | $99.36 | -0.69% | 2,134,418 |
| Jun 1, 2021 | $99.88 | $100.59 | $99.37 | $100.05 | +0.54% | 1,395,626 |
| May 24, 2021 | $96.53 | $100.48 | $96.53 | $99.51 | +3.20% | 3,061,968 |
| May 17, 2021 | $96.15 | $96.97 | $93.67 | $96.42 | +0.17% | 1,684,524 |
| May 10, 2021 | $99.06 | $99.20 | $95.18 | $96.26 | -2.49% | 3,904,665 |
| May 3, 2021 | $93.99 | $100.69 | $93.99 | $98.72 | +4.84% | 3,688,039 |
| Apr 26, 2021 | $92.99 | $94.64 | $92.99 | $94.16 | +0.90% | 1,594,198 |
| Apr 19, 2021 | $93.95 | $94.13 | $92.78 | $93.32 | -0.77% | 1,710,546 |
| Apr 12, 2021 | $92.06 | $94.32 | $92.06 | $94.04 | +1.70% | 1,481,605 |
| Apr 5, 2021 | $91.01 | $92.58 | $91.01 | $92.47 | +1.63% | 1,328,924 |
| Mar 29, 2021 | $89.37 | $91.10 | $88.54 | $90.99 | +1.20% | 1,652,695 |
| Mar 22, 2021 | $88.75 | $90.53 | $88.31 | $89.91 | +1.31% | 2,163,840 |
| Mar 15, 2021 | $89.18 | $90.11 | $88.22 | $88.75 | -0.38% | 2,630,651 |
| Mar 8, 2021 | $87.50 | $89.81 | $86.95 | $89.09 | +1.54% | 3,467,302 |
| Mar 1, 2021 | $88.94 | $91.23 | $86.49 | $87.74 | -0.58% | 3,119,730 |
| Feb 22, 2021 | $82.79 | $91.38 | $81.42 | $88.25 | +6.07% | 5,271,594 |
| Feb 16, 2021 | $84.38 | $84.49 | $82.59 | $83.20 | -1.05% | 1,116,226 |
| Feb 8, 2021 | $85.77 | $86.01 | $82.93 | $84.08 | -1.70% | 1,901,807 |
| Feb 1, 2021 | $84.24 | $86.55 | $83.64 | $85.53 | +3.26% | 2,188,478 |
| Jan 25, 2021 | $83.01 | $84.57 | $81.19 | $82.83 | +0.06% | 2,369,653 |
| Jan 19, 2021 | $81.72 | $83.60 | $81.09 | $82.78 | +1.26% | 1,344,855 |
| Jan 11, 2021 | $81.52 | $81.84 | $79.26 | $81.75 | -0.16% | 2,054,580 |
| Jan 4, 2021 | $83.28 | $83.83 | $81.18 | $81.88 | -1.55% | 3,090,116 |
| Dec 28, 2020 | $82.14 | $83.62 | $81.94 | $83.17 | +1.60% | 1,146,423 |
| Dec 21, 2020 | $81.27 | $81.89 | $79.94 | $81.86 | -0.30% | 983,310 |
| Dec 14, 2020 | $82.03 | $83.08 | $81.06 | $82.11 | -0.05% | 1,257,236 |
| Dec 7, 2020 | $82.35 | $82.51 | $81.07 | $82.15 | -0.75% | 1,536,969 |
| Nov 30, 2020 | $81.47 | $83.02 | $80.37 | $82.77 | +2.05% | 1,850,564 |
| Nov 23, 2020 | $82.07 | $82.42 | $80.48 | $81.11 | -1.07% | 1,348,979 |
| Nov 16, 2020 | $84.17 | $84.53 | $80.64 | $81.99 | -2.87% | 1,945,342 |
| Nov 9, 2020 | $90.03 | $90.95 | $84.04 | $84.41 | -4.39% | 2,495,909 |
| Nov 2, 2020 | $79.83 | $88.48 | $79.69 | $88.29 | +11.66% | 2,589,245 |
| Oct 26, 2020 | $82.56 | $82.91 | $78.31 | $79.07 | -5.01% | 1,689,013 |
| Oct 19, 2020 | $84.40 | $84.54 | $82.23 | $83.24 | -0.99% | 1,691,077 |
| Oct 12, 2020 | $84.12 | $85.06 | $83.22 | $84.07 | +0.50% | 1,246,700 |
| Oct 5, 2020 | $81.62 | $84.00 | $81.48 | $83.65 | +2.79% | 1,549,461 |
| Sep 28, 2020 | $80.55 | $82.19 | $80.36 | $81.38 | +1.90% | 2,294,087 |
| Sep 21, 2020 | $78.05 | $80.04 | $77.36 | $79.86 | +1.47% | 1,888,125 |
| Sep 14, 2020 | $78.19 | $80.71 | $77.89 | $78.70 | +1.27% | 1,701,393 |
| Sep 8, 2020 | $76.52 | $78.58 | $75.99 | $77.71 | +0.71% | 1,473,053 |
| Aug 31, 2020 | $78.33 | $80.55 | $76.71 | $77.16 | -1.43% | 2,022,086 |
| Aug 24, 2020 | $78.65 | $78.89 | $77.36 | $78.28 | -0.20% | 1,763,890 |
| Aug 17, 2020 | $76.56 | $78.65 | $76.24 | $78.44 | +2.75% | 3,474,249 |
| Aug 10, 2020 | $75.92 | $77.47 | $75.13 | $76.34 | +0.39% | 2,360,637 |
| Aug 3, 2020 | $71.37 | $76.04 | $70.59 | $76.04 | +7.19% | 3,618,317 |
| Jul 27, 2020 | $69.57 | $71.21 | $69.16 | $70.94 | +2.32% | 2,114,869 |
| Jul 20, 2020 | $71.78 | $72.11 | $69.16 | $69.33 | -3.53% | 2,106,149 |
| Jul 13, 2020 | $68.79 | $71.95 | $67.93 | $71.87 | +4.69% | 2,430,401 |
| Jul 6, 2020 | $69.13 | $69.46 | $67.75 | $68.65 | +0.16% | 3,034,464 |
| Jun 29, 2020 | $68.20 | $69.67 | $67.71 | $68.54 | +1.24% | 2,023,179 |
| Jun 22, 2020 | $68.79 | $70.37 | $67.07 | $67.70 | -1.24% | 2,658,367 |
| Jun 15, 2020 | $67.78 | $70.31 | $67.35 | $68.55 | +0.07% | 2,251,658 |
| Jun 8, 2020 | $71.87 | $71.89 | $67.51 | $68.50 | -4.94% | 2,656,452 |
| Jun 1, 2020 | $68.27 | $72.49 | $68.16 | $72.06 | +5.32% | 3,108,020 |
| May 26, 2020 | $68.38 | $69.12 | $66.20 | $68.42 | +1.69% | 3,910,962 |
| May 18, 2020 | $68.59 | $70.00 | $66.64 | $67.28 | -0.24% | 2,300,974 |
| May 11, 2020 | $68.91 | $69.66 | $65.48 | $67.44 | -2.71% | 2,410,278 |
| May 4, 2020 | $69.78 | $72.32 | $68.85 | $69.32 | -1.20% | 3,506,891 |
| Apr 27, 2020 | $72.29 | $74.09 | $69.54 | $70.16 | -2.53% | 2,599,429 |
| Apr 20, 2020 | $73.29 | $73.39 | $69.99 | $71.98 | -2.23% | 2,193,672 |
| Apr 13, 2020 | $71.67 | $73.84 | $70.34 | $73.62 | +2.05% | 2,257,818 |
| Apr 6, 2020 | $69.09 | $72.63 | $68.26 | $72.14 | +7.21% | 2,527,852 |
| Mar 30, 2020 | $64.65 | $69.37 | $64.08 | $67.29 | +6.49% | 4,700,348 |
| Mar 23, 2020 | $55.59 | $65.22 | $53.05 | $63.19 | +12.44% | 5,021,324 |
| Mar 16, 2020 | $55.86 | $61.03 | $54.38 | $56.20 | -14.28% | 5,624,936 |
| Mar 9, 2020 | $72.77 | $74.51 | $60.33 | $65.56 | -13.78% | 5,998,801 |
| Mar 2, 2020 | $75.84 | $79.60 | $74.43 | $76.04 | +0.52% | 3,270,635 |
| Feb 24, 2020 | $80.83 | $83.79 | $74.41 | $75.65 | -8.14% | 4,904,407 |
| Feb 18, 2020 | $83.14 | $83.46 | $81.31 | $82.35 | -1.08% | 1,399,761 |
| Feb 10, 2020 | $82.52 | $83.36 | $82.01 | $83.25 | +0.88% | 1,431,713 |
| Feb 3, 2020 | $81.91 | $83.54 | $81.37 | $82.52 | +1.13% | 2,245,695 |
| Jan 27, 2020 | $79.62 | $82.57 | $79.28 | $81.60 | +1.51% | 2,385,313 |
| Jan 21, 2020 | $80.27 | $80.79 | $79.56 | $80.39 | +0.24% | 2,298,547 |
| Jan 13, 2020 | $76.39 | $80.28 | $76.06 | $80.20 | +5.19% | 3,186,653 |
| Jan 6, 2020 | $73.43 | $76.91 | $73.32 | $76.24 | +3.39% | 1,842,341 |
| Dec 30, 2019 | $72.99 | $74.08 | $72.16 | $73.74 | +0.97% | 1,164,209 |
| Dec 23, 2019 | $73.18 | $73.18 | $72.12 | $73.03 | -0.07% | 649,204 |
| Dec 16, 2019 | $73.61 | $74.37 | $72.48 | $73.08 | -0.29% | 1,865,831 |
| Dec 9, 2019 | $72.03 | $73.72 | $71.76 | $73.29 | +1.69% | 1,612,357 |
| Dec 2, 2019 | $71.19 | $72.12 | $70.32 | $72.07 | +0.57% | 2,440,258 |
| Nov 25, 2019 | $72.42 | $73.10 | $71.38 | $71.66 | -0.99% | 1,951,671 |
| Nov 18, 2019 | $71.27 | $73.69 | $71.27 | $72.38 | +1.20% | 1,992,315 |
| Nov 11, 2019 | $68.84 | $71.56 | $68.80 | $71.52 | +4.68% | 1,926,201 |
| Nov 4, 2019 | $68.73 | $68.87 | $67.35 | $68.32 | -0.51% | 2,185,643 |
| Oct 28, 2019 | $67.37 | $69.11 | $67.01 | $68.67 | +2.20% | 1,961,769 |
| Oct 21, 2019 | $67.69 | $68.97 | $67.07 | $67.19 | -0.83% | 1,613,720 |
| Oct 14, 2019 | $67.63 | $68.41 | $66.11 | $67.75 | -0.24% | 1,470,894 |
| Oct 7, 2019 | $68.05 | $69.05 | $66.91 | $67.91 | -0.64% | 1,530,459 |
| Sep 30, 2019 | $67.43 | $68.69 | $66.23 | $68.35 | +1.50% | 1,789,275 |
| Sep 23, 2019 | $67.78 | $69.08 | $66.98 | $67.34 | -0.68% | 1,784,899 |
| Sep 16, 2019 | $67.75 | $69.15 | $67.04 | $67.80 | -0.26% | 2,038,192 |
| Sep 9, 2019 | $72.11 | $72.11 | $66.84 | $67.98 | -5.44% | 3,481,357 |
| Sep 3, 2019 | $69.44 | $72.40 | $69.20 | $71.89 | +3.05% | 2,062,739 |
| Aug 26, 2019 | $67.10 | $69.87 | $66.54 | $69.76 | +4.51% | 2,034,667 |
| Aug 19, 2019 | $68.78 | $69.11 | $66.60 | $66.75 | -2.54% | 1,722,131 |
| Aug 12, 2019 | $68.52 | $68.99 | $66.29 | $68.49 | -0.51% | 2,119,884 |
| Aug 5, 2019 | $67.23 | $69.12 | $65.50 | $68.84 | +1.46% | 3,038,302 |
| Jul 29, 2019 | $71.14 | $71.62 | $66.78 | $67.85 | -5.12% | 5,206,256 |
| Jul 22, 2019 | $68.92 | $72.04 | $68.13 | $71.51 | +4.04% | 3,306,204 |
| Jul 15, 2019 | $68.57 | $69.68 | $68.19 | $68.73 | +0.42% | 1,599,149 |
| Jul 8, 2019 | $67.09 | $68.53 | $66.61 | $68.44 | +1.91% | 1,707,872 |
| Jul 1, 2019 | $65.75 | $67.60 | $65.38 | $67.16 | +2.58% | 1,130,765 |
| Jun 24, 2019 | $67.40 | $67.40 | $64.40 | $65.47 | -2.31% | 2,021,838 |
| Jun 17, 2019 | $66.06 | $68.29 | $65.93 | $67.02 | +1.38% | 1,792,065 |
| Jun 10, 2019 | $68.14 | $68.14 | $65.61 | $66.11 | -2.66% | 1,883,461 |
| Jun 3, 2019 | $64.69 | $67.93 | $64.02 | $67.92 | +4.99% | 2,139,874 |
| May 28, 2019 | $65.95 | $66.69 | $64.11 | $64.69 | -1.88% | 2,051,326 |
| May 20, 2019 | $65.63 | $66.61 | $65.20 | $65.93 | -0.09% | 1,538,060 |
| May 13, 2019 | $64.33 | $66.63 | $64.11 | $65.99 | +1.35% | 1,889,502 |
| May 6, 2019 | $61.83 | $65.17 | $61.80 | $65.11 | +4.14% | 3,363,690 |
| Apr 29, 2019 | $61.93 | $63.49 | $61.46 | $62.52 | +0.99% | 1,420,258 |
| Apr 22, 2019 | $60.78 | $62.04 | $60.44 | $61.91 | +1.73% | 2,230,472 |
| Apr 15, 2019 | $60.43 | $61.28 | $60.15 | $60.86 | +0.38% | 1,468,121 |
| Apr 8, 2019 | $59.45 | $60.65 | $59.15 | $60.63 | +1.85% | 2,196,223 |
| Apr 1, 2019 | $60.26 | $60.57 | $59.19 | $59.53 | -1.00% | 2,380,906 |
| Mar 25, 2019 | $57.71 | $60.31 | $57.28 | $60.13 | +2.38% | 3,388,624 |
| Mar 18, 2019 | $57.18 | $58.83 | $56.89 | $58.73 | +2.66% | 2,574,344 |
| Mar 11, 2019 | $54.84 | $57.39 | $54.84 | $57.21 | +4.42% | 2,475,889 |
| Mar 4, 2019 | $55.21 | $55.69 | $54.57 | $54.79 | -0.62% | 3,198,004 |
| Feb 25, 2019 | $54.11 | $56.33 | $53.60 | $55.13 | +1.89% | 4,758,278 |
| Feb 19, 2019 | $53.64 | $54.36 | $53.16 | $54.11 | +0.59% | 2,048,586 |
| Feb 11, 2019 | $54.10 | $54.29 | $52.96 | $53.79 | -0.44% | 2,142,030 |
| Feb 4, 2019 | $53.23 | $54.29 | $53.17 | $54.03 | +1.43% | 1,955,677 |
| Jan 28, 2019 | $51.55 | $53.55 | $51.46 | $53.27 | +2.76% | 1,802,739 |
| Jan 22, 2019 | $50.95 | $52.11 | $50.92 | $51.84 | +0.29% | 1,783,350 |
| Jan 14, 2019 | $49.78 | $52.01 | $49.74 | $51.69 | +3.61% | 2,637,918 |
| Jan 7, 2019 | $48.30 | $49.93 | $47.89 | $49.89 | +3.16% | 3,202,470 |
| Dec 31, 2018 | $48.79 | $49.61 | $47.57 | $48.36 | -0.68% | 2,834,851 |
| Dec 24, 2018 | $47.83 | $49.06 | $47.18 | $48.69 | +1.33% | 3,199,357 |
| Dec 17, 2018 | $51.95 | $52.06 | $47.98 | $48.05 | -7.58% | 4,354,835 |
| Dec 10, 2018 | $51.06 | $52.50 | $50.69 | $51.99 | +1.38% | 4,382,985 |
| Dec 3, 2018 | $51.80 | $52.55 | $50.22 | $51.28 | +0.33% | 5,847,963 |
| Nov 26, 2018 | $49.59 | $51.35 | $49.29 | $51.11 | +4.14% | 3,081,618 |
| Nov 19, 2018 | $49.87 | $49.87 | $47.96 | $49.08 | -1.39% | 2,107,992 |
| Nov 12, 2018 | $48.79 | $49.91 | $47.89 | $49.77 | +1.93% | 4,274,640 |
| Nov 5, 2018 | $46.66 | $49.17 | $46.55 | $48.83 | +4.63% | 6,570,568 |
| Oct 29, 2018 | $46.95 | $47.70 | $45.81 | $46.67 | +0.02% | 5,205,194 |
| Oct 22, 2018 | $47.40 | $47.97 | $45.96 | $46.66 | -1.44% | 7,700,034 |
| Oct 15, 2018 | $46.36 | $47.98 | $46.22 | $47.34 | +2.11% | 8,432,315 |
| Oct 8, 2018 | $47.40 | $47.43 | $45.09 | $46.36 | -2.24% | 14,344,130 |
| Oct 1, 2018 | $46.56 | $48.30 | $45.23 | $47.42 | +2.20% | 42,350,043 |
| Sep 24, 2018 | $46.11 | $46.65 | $45.96 | $46.40 | +0.69% | 24,656,331 |
| Sep 17, 2018 | $46.04 | $46.45 | $45.97 | $46.08 | -0.32% | 18,249,530 |
| Sep 10, 2018 | $45.58 | $46.46 | $45.16 | $46.23 | +1.69% | 19,743,733 |
| Sep 4, 2018 | $44.96 | $46.05 | $44.81 | $45.46 | +0.51% | 10,779,262 |
| Aug 27, 2018 | $43.62 | $47.02 | $43.62 | $45.23 | +3.76% | 21,167,002 |
| Aug 20, 2018 | $43.64 | $44.14 | $43.44 | $43.59 | -0.05% | 2,413,894 |
| Aug 13, 2018 | $42.66 | $43.66 | $42.41 | $43.61 | +2.08% | 4,060,228 |
| Aug 6, 2018 | $42.01 | $43.21 | $41.27 | $42.72 | +1.67% | 4,613,249 |
| Jul 30, 2018 | $42.30 | $42.39 | $41.52 | $42.02 | -0.36% | 2,742,832 |
| Jul 23, 2018 | $42.96 | $43.23 | $41.88 | $42.17 | -1.91% | 2,766,147 |
| Jul 16, 2018 | $43.16 | $43.16 | $42.51 | $42.99 | -0.37% | 2,155,668 |
| Jul 9, 2018 | $41.74 | $43.25 | $41.47 | $43.15 | +3.38% | 3,859,337 |
| Jul 2, 2018 | $40.75 | $41.89 | $40.62 | $41.74 | +1.93% | 2,852,192 |
| Jun 25, 2018 | $41.10 | $41.18 | $40.43 | $40.95 | -0.99% | 3,896,941 |
| Jun 18, 2018 | $41.40 | $41.56 | $40.85 | $41.36 | -0.53% | 3,689,094 |
| Jun 11, 2018 | $41.42 | $41.93 | $41.14 | $41.58 | +0.29% | 6,516,384 |
| Jun 4, 2018 | $39.78 | $41.48 | $39.70 | $41.46 | +4.41% | 12,620,723 |
| May 29, 2018 | $38.92 | $39.95 | $38.51 | $39.71 | +1.12% | 4,055,743 |
| May 21, 2018 | $39.36 | $39.60 | $38.84 | $39.27 | -0.30% | 6,189,013 |
| May 14, 2018 | $38.77 | $39.89 | $38.46 | $39.39 | +3.03% | 6,819,706 |
| May 7, 2018 | $39.98 | $39.98 | $37.09 | $38.23 | -4.40% | 6,360,693 |
| Apr 30, 2018 | $40.88 | $41.09 | $39.61 | $39.99 | -2.18% | 3,272,008 |
| Apr 23, 2018 | $40.30 | $41.01 | $40.11 | $40.88 | +1.51% | 3,382,903 |
| Apr 16, 2018 | $39.88 | $40.97 | $39.81 | $40.27 | +0.95% | 2,820,574 |
| Apr 9, 2018 | $40.41 | $40.91 | $39.72 | $39.89 | -0.99% | 3,468,515 |
| Apr 2, 2018 | $39.22 | $40.63 | $39.05 | $40.29 | +2.62% | 5,491,436 |
| Mar 26, 2018 | $39.76 | $40.06 | $38.82 | $39.26 | -0.93% | 3,862,764 |
| Mar 19, 2018 | $39.64 | $40.51 | $39.29 | $39.63 | -0.73% | 5,230,494 |
| Mar 12, 2018 | $41.03 | $41.32 | $39.80 | $39.92 | -2.71% | 4,432,539 |
| Mar 5, 2018 | $39.62 | $41.08 | $39.53 | $41.03 | +2.68% | 2,939,137 |
| Feb 26, 2018 | $40.54 | $40.92 | $39.32 | $39.96 | -1.36% | 3,921,146 |
| Feb 20, 2018 | $40.67 | $40.69 | $39.93 | $40.51 | -0.61% | 3,664,667 |
| Feb 12, 2018 | $40.19 | $41.09 | $39.94 | $40.76 | +1.87% | 6,617,146 |
| Feb 5, 2018 | $42.58 | $42.91 | $39.62 | $40.01 | -6.95% | 8,256,114 |
| Jan 29, 2018 | $44.45 | $48.84 | $42.06 | $43.00 | -3.80% | 16,767,754 |
| Jan 22, 2018 | $44.39 | $44.95 | $43.61 | $44.70 | +0.70% | 4,782,757 |
| Jan 16, 2018 | $44.29 | $44.64 | $44.14 | $44.39 | +0.27% | 2,271,324 |
| Jan 8, 2018 | $44.83 | $45.11 | $43.90 | $44.27 | -1.47% | 2,986,299 |
| Jan 2, 2018 | $44.33 | $45.25 | $44.15 | $44.93 | +1.49% | 2,783,511 |
| Dec 26, 2017 | $44.13 | $44.39 | $43.73 | $44.27 | +0.39% | 2,081,485 |
| Dec 18, 2017 | $44.92 | $45.22 | $43.82 | $44.10 | -1.76% | 3,938,658 |
| Dec 11, 2017 | $44.91 | $45.41 | $44.75 | $44.89 | -0.13% | 3,384,769 |
| Dec 4, 2017 | $45.35 | $45.39 | $44.56 | $44.95 | -0.64% | 4,065,718 |
| Nov 27, 2017 | $45.08 | $45.44 | $44.66 | $45.24 | +0.67% | 3,570,793 |
| Nov 20, 2017 | $44.60 | $45.27 | $44.45 | $44.94 | +0.72% | 2,779,646 |
| Nov 13, 2017 | $45.10 | $45.25 | $44.34 | $44.62 | -1.28% | 2,707,014 |
| Nov 6, 2017 | $45.26 | $45.55 | $44.63 | $45.20 | -0.18% | 3,349,254 |
| Oct 30, 2017 | $47.65 | $47.99 | $44.08 | $45.28 | -5.19% | 5,957,136 |
| Oct 23, 2017 | $48.48 | $48.70 | $47.56 | $47.76 | -1.36% | 2,131,272 |
| Oct 16, 2017 | $47.39 | $49.37 | $47.39 | $48.42 | +1.85% | 4,117,291 |
| Oct 9, 2017 | $46.72 | $47.68 | $46.48 | $47.54 | +1.80% | 5,619,569 |
| Oct 2, 2017 | $46.67 | $47.20 | $46.54 | $46.70 | +0.21% | 3,270,281 |
| Sep 25, 2017 | $46.63 | $46.87 | $46.33 | $46.60 | -0.09% | 2,864,825 |
| Sep 18, 2017 | $46.20 | $46.74 | $45.87 | $46.64 | +0.84% | 3,277,885 |
| Sep 11, 2017 | $46.30 | $46.79 | $45.92 | $46.25 | +0.02% | 3,241,627 |
| Sep 5, 2017 | $46.18 | $47.08 | $45.46 | $46.24 | +0.13% | 3,692,125 |
| Aug 28, 2017 | $46.55 | $46.78 | $45.68 | $46.18 | -0.62% | 4,384,955 |
| Aug 21, 2017 | $46.61 | $46.90 | $46.41 | $46.47 | -0.21% | 4,393,736 |
| Aug 14, 2017 | $47.39 | $47.73 | $46.52 | $46.57 | -1.36% | 5,272,554 |
| Aug 7, 2017 | $47.94 | $48.15 | $46.99 | $47.21 | -1.73% | 5,548,930 |
| Jul 31, 2017 | $46.88 | $49.33 | $46.58 | $48.04 | +2.69% | 7,653,648 |
| Jul 24, 2017 | $46.68 | $46.91 | $46.32 | $46.78 | +0.32% | 5,214,589 |
| Jul 17, 2017 | $46.72 | $47.08 | $46.43 | $46.63 | -0.36% | 4,758,426 |
| Jul 10, 2017 | $46.58 | $47.12 | $46.11 | $46.80 | +0.56% | 6,086,912 |
| Jul 3, 2017 | $47.02 | $47.28 | $46.40 | $46.54 | -1.02% | 3,666,514 |
| Jun 26, 2017 | $47.49 | $47.78 | $46.97 | $47.02 | -0.51% | 8,634,995 |
| Jun 19, 2017 | $47.04 | $47.56 | $46.43 | $47.26 | +1.63% | 23,972,461 |
| Jun 12, 2017 | $44.64 | $47.17 | $44.54 | $46.50 | +4.17% | 8,114,915 |
| Jun 5, 2017 | $44.84 | $44.93 | $44.09 | $44.64 | -0.51% | 4,575,115 |
| May 30, 2017 | $44.29 | $45.07 | $44.15 | $44.87 | +0.88% | 4,528,401 |
| May 22, 2017 | $44.06 | $45.24 | $43.69 | $44.48 | +1.23% | 4,497,022 |
| May 15, 2017 | $45.02 | $45.26 | $43.49 | $43.94 | -1.68% | 5,472,657 |
| May 8, 2017 | $45.53 | $45.61 | $44.52 | $44.69 | -1.84% | 3,932,767 |
| May 1, 2017 | $45.72 | $45.76 | $44.66 | $45.53 | -1.32% | 6,292,262 |
| Apr 24, 2017 | $43.67 | $46.72 | $43.40 | $46.14 | +6.56% | 6,989,379 |
| Apr 17, 2017 | $43.40 | $44.17 | $43.14 | $43.30 | +0.05% | 5,483,579 |
| Apr 10, 2017 | $43.76 | $43.86 | $43.23 | $43.28 | -0.98% | 3,500,431 |
| Apr 3, 2017 | $43.78 | $43.98 | $43.34 | $43.71 | -0.46% | 6,052,478 |
| Mar 27, 2017 | $44.21 | $44.53 | $43.80 | $43.91 | -1.19% | 5,092,807 |
| Mar 20, 2017 | $43.97 | $44.92 | $43.62 | $44.44 | +0.68% | 5,348,804 |
| Mar 13, 2017 | $43.96 | $44.83 | $43.71 | $44.14 | +0.62% | 4,334,021 |
| Mar 6, 2017 | $43.50 | $44.09 | $43.19 | $43.87 | +0.73% | 5,450,440 |
| Feb 27, 2017 | $43.40 | $43.86 | $42.88 | $43.55 | +0.42% | 15,782,853 |
| Feb 21, 2017 | $45.27 | $45.38 | $42.93 | $43.37 | -4.97% | 14,591,250 |
| Feb 13, 2017 | $45.09 | $45.77 | $45.09 | $45.64 | +1.54% | 3,256,606 |
| Feb 6, 2017 | $45.51 | $45.54 | $43.50 | $44.95 | -1.71% | 5,710,468 |
| Jan 30, 2017 | $45.63 | $45.83 | $44.75 | $45.73 | +0.09% | 3,004,315 |
| Jan 23, 2017 | $45.60 | $46.21 | $45.30 | $45.69 | -0.09% | 2,230,169 |
| Jan 17, 2017 | $45.74 | $45.93 | $44.93 | $45.73 | -0.13% | 2,683,433 |
| Jan 9, 2017 | $45.44 | $45.90 | $45.20 | $45.79 | +0.59% | 3,114,873 |
| Jan 3, 2017 | $44.56 | $45.60 | $44.35 | $45.52 | +2.36% | 2,580,731 |
| Dec 27, 2016 | $44.65 | $44.89 | $44.34 | $44.47 | -0.34% | 1,304,924 |
| Dec 19, 2016 | $44.99 | $45.26 | $44.51 | $44.62 | -0.91% | 2,778,043 |
| Dec 12, 2016 | $45.56 | $46.40 | $44.99 | $45.03 | -1.01% | 4,732,264 |
| Dec 5, 2016 | $44.08 | $45.63 | $43.74 | $45.49 | +3.41% | 3,995,836 |
| Nov 28, 2016 | $43.55 | $44.23 | $43.55 | $43.99 | +0.78% | 3,471,452 |
| Nov 21, 2016 | $42.91 | $43.68 | $42.88 | $43.65 | +1.89% | 2,293,287 |
| Nov 14, 2016 | $42.15 | $42.94 | $41.91 | $42.84 | – | 3,317,227 |
Seasonality
TRI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -1.2% | 0.7% | 2.7% | 0.9% | 2.2% | 4.0% | 3.0% | -3.5% | 2.9% | 3.0% | -0.3% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -16.1% | -12.2% | -6.7% | 6.3% | -9.0% | -5.6% | 20.2% | 10.1% | -9.3% | 21.5% | ||
| 2025 | 4.9% | 6.6% | -3.4% | 7.6% | 7.1% | 1.3% | -0.1% | -11.3% | -12.5% | -1.5% | -11.1% | -2.6% |
| 2024 | 1.6% | 6.5% | -1.2% | -3.0% | 14.3% | -2.1% | -3.9% | 6.1% | -0.3% | -4.1% | -0.3% | -1.4% |
| 2023 | 4.3% | 2.1% | 7.5% | 1.1% | -2.9% | 10.1% | 0.2% | -4.4% | -5.0% | -2.0% | 17.1% | 4.5% |
| 2022 | -10.3% | -5.5% | 7.7% | -8.2% | -0.5% | 5.2% | 7.7% | -1.6% | -6.7% | 3.6% | 11.2% | -3.1% |
| 2021 | -0.4% | 6.5% | 1.2% | 5.9% | 6.1% | 1.4% | 6.7% | 10.6% | -5.5% | 8.9% | -0.3% | 0.1% |
| 2020 | 12.2% | -7.3% | -8.5% | 3.9% | -3.9% | 0.9% | 2.8% | 9.9% | 4.4% | -2.4% | 2.4% | 3.2% |
| 2019 | 8.3% | 4.0% | 9.5% | 4.5% | 3.6% | 1.2% | 4.2% | 2.8% | -2.6% | 0.6% | 5.4% | 1.5% |
| 2018 | -0.6% | -8.3% | -1.9% | 4.1% | -2.6% | 3.9% | 2.7% | 7.6% | 2.6% | 2.0% | 8.0% | -4.0% |
| 2017 | 2.4% | -4.9% | 2.2% | 5.1% | -3.2% | 6.0% | -0.9% | 0.3% | 0.4% | 2.1% | -5.2% | -1.1% |