Price T Rowe Group Inc (TROW) stock
TROWNasdaqInvestment AdviceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 23/3030% below fair value
$103.90−2.73 (-2.56%)
Close on Oct 30, 2026Market cap $22.16BP/E 10.5Yield 4.89%
Price history
Price T Rowe share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.90
-2.56% on the day
52-week range
$85.22 – $122.00
-14.8% from the high
Change over 52 weeks
+1.7%
From $102.13 on Oct 30, 2025
Average volume
1.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $104.40 | $107.37 | $102.41 | $103.90 | -0.29% | 11,739,757 |
| Oct 19, 2026 | $100.97 | $104.60 | $99.79 | $104.20 | +3.20% | 9,907,822 |
| Oct 12, 2026 | $104.50 | $104.74 | $98.04 | $100.97 | -3.98% | 12,846,228 |
| Oct 5, 2026 | $104.22 | $105.75 | $102.32 | $105.16 | +0.52% | 9,136,704 |
| Sep 28, 2026 | $104.83 | $107.01 | $102.91 | $104.62 | -0.84% | 8,315,380 |
| Sep 21, 2026 | $104.72 | $105.79 | $102.56 | $105.51 | +1.30% | 6,830,067 |
| Sep 14, 2026 | $106.43 | $106.99 | $101.45 | $104.16 | -2.00% | 10,145,387 |
| Sep 8, 2026 | $109.53 | $110.24 | $105.61 | $106.29 | -3.18% | 5,206,374 |
| Aug 31, 2026 | $111.03 | $111.70 | $108.51 | $109.78 | -1.31% | 6,892,927 |
| Aug 24, 2026 | $111.16 | $113.49 | $110.51 | $111.24 | -0.24% | 5,112,805 |
| Aug 17, 2026 | $110.47 | $114.09 | $109.40 | $111.51 | +0.86% | 6,504,958 |
| Aug 10, 2026 | $113.63 | $115.01 | $109.73 | $110.56 | -3.03% | 6,829,519 |
| Aug 3, 2026 | $111.75 | $116.92 | $110.43 | $114.02 | +2.03% | 10,766,086 |
| Jul 27, 2026 | $117.85 | $122.00 | $110.25 | $111.75 | -4.08% | 13,774,486 |
| Jul 20, 2026 | $118.00 | $118.00 | $113.88 | $116.50 | -0.72% | 7,341,151 |
| Jul 13, 2026 | $118.55 | $119.97 | $113.06 | $117.35 | -1.01% | 10,552,469 |
| Jul 6, 2026 | $118.51 | $121.17 | $116.11 | $118.55 | 0.00% | 10,527,873 |
| Jun 29, 2026 | $110.11 | $118.64 | $109.86 | $118.55 | +7.51% | 10,599,341 |
| Jun 22, 2026 | $108.00 | $110.73 | $104.40 | $110.27 | +2.43% | 12,049,810 |
| Jun 15, 2026 | $109.62 | $110.85 | $106.76 | $107.65 | -1.82% | 10,580,652 |
| Jun 8, 2026 | $105.97 | $110.51 | $104.60 | $109.64 | +3.44% | 10,690,158 |
| Jun 1, 2026 | $103.86 | $108.20 | $101.64 | $105.99 | +1.40% | 9,272,483 |
| May 26, 2026 | $104.07 | $105.95 | $102.99 | $104.53 | +1.10% | 8,398,139 |
| May 18, 2026 | $101.31 | $103.64 | $100.50 | $103.39 | +1.35% | 8,359,944 |
| May 11, 2026 | $105.29 | $105.71 | $100.70 | $102.01 | -3.15% | 11,000,677 |
| May 4, 2026 | $102.78 | $106.93 | $101.78 | $105.33 | +1.85% | 9,421,149 |
| Apr 27, 2026 | $98.86 | $104.14 | $98.86 | $103.42 | +4.40% | 13,485,169 |
| Apr 20, 2026 | $96.65 | $100.81 | $96.53 | $99.06 | +2.14% | 9,782,081 |
| Apr 13, 2026 | $91.54 | $97.97 | $91.24 | $96.98 | +6.00% | 8,865,051 |
| Apr 6, 2026 | $90.04 | $93.30 | $87.59 | $91.49 | +1.46% | 10,896,640 |
| Mar 30, 2026 | $89.45 | $91.37 | $87.75 | $90.17 | +1.94% | 10,864,083 |
| Mar 23, 2026 | $87.60 | $90.88 | $86.69 | $88.45 | +2.62% | 13,330,068 |
| Mar 16, 2026 | $88.27 | $89.60 | $85.22 | $86.19 | -2.71% | 19,209,173 |
| Mar 9, 2026 | $88.67 | $91.10 | $86.94 | $88.59 | -2.00% | 12,101,783 |
| Mar 2, 2026 | $93.34 | $95.81 | $88.90 | $90.40 | -4.47% | 10,305,988 |
| Feb 23, 2026 | $94.84 | $96.90 | $92.20 | $94.63 | -0.79% | 10,490,530 |
| Feb 17, 2026 | $94.13 | $95.76 | $92.75 | $95.38 | +1.73% | 6,437,320 |
| Feb 9, 2026 | $94.34 | $97.67 | $92.18 | $93.76 | -0.87% | 13,279,696 |
| Feb 2, 2026 | $105.25 | $107.21 | $91.70 | $94.58 | -10.50% | 18,040,143 |
| Jan 26, 2026 | $105.72 | $106.85 | $103.64 | $105.68 | +0.05% | 8,228,592 |
| Jan 20, 2026 | $105.18 | $108.17 | $103.37 | $105.63 | -0.81% | 5,769,174 |
| Jan 12, 2026 | $107.97 | $108.12 | $102.58 | $106.49 | -0.76% | 9,445,902 |
| Jan 5, 2026 | $104.26 | $109.46 | $104.00 | $107.31 | +2.56% | 10,060,901 |
| Dec 29, 2025 | $104.57 | $104.94 | $101.72 | $104.63 | -0.11% | 5,327,707 |
| Dec 22, 2025 | $103.10 | $105.42 | $103.00 | $104.75 | +1.42% | 5,015,582 |
| Dec 15, 2025 | $103.98 | $106.06 | $102.58 | $103.28 | -1.54% | 12,247,588 |
| Dec 8, 2025 | $106.74 | $106.89 | $101.16 | $104.90 | -1.58% | 10,285,164 |
| Dec 1, 2025 | $101.45 | $107.10 | $101.35 | $106.58 | +4.10% | 8,593,206 |
| Nov 24, 2025 | $100.63 | $103.11 | $99.40 | $102.38 | +2.06% | 6,157,562 |
| Nov 17, 2025 | $101.67 | $101.67 | $95.93 | $100.31 | -1.39% | 9,543,391 |
| Nov 10, 2025 | $103.34 | $105.27 | $101.50 | $101.72 | -0.92% | 7,038,251 |
| Nov 3, 2025 | $102.20 | $103.13 | $100.08 | $102.66 | +0.13% | 8,423,688 |
| Oct 27, 2025 | $105.03 | $106.00 | $99.00 | $102.53 | -0.99% | 9,951,469 |
| Oct 20, 2025 | $103.97 | $105.00 | $101.82 | $103.55 | -0.14% | 5,549,917 |
| Oct 13, 2025 | $104.55 | $107.44 | $101.55 | $103.70 | +2.24% | 9,267,943 |
| Oct 6, 2025 | $104.37 | $109.19 | $101.24 | $101.43 | -1.79% | 7,623,523 |
| Sep 29, 2025 | $103.88 | $103.91 | $100.67 | $103.28 | -0.18% | 7,224,381 |
| Sep 22, 2025 | $105.62 | $106.33 | $102.69 | $103.47 | -2.38% | 5,958,479 |
| Sep 15, 2025 | $104.64 | $106.63 | $103.28 | $105.99 | +0.34% | 8,112,894 |
| Sep 8, 2025 | $108.16 | $109.17 | $104.60 | $105.63 | -2.34% | 7,805,919 |
| Sep 2, 2025 | $105.95 | $118.22 | $104.55 | $108.16 | +0.50% | 9,694,241 |
| Aug 25, 2025 | $107.87 | $109.74 | $106.85 | $107.62 | -0.62% | 5,643,132 |
| Aug 18, 2025 | $106.87 | $108.89 | $104.06 | $108.29 | +1.17% | 5,368,853 |
| Aug 11, 2025 | $105.20 | $110.16 | $104.81 | $107.04 | +1.88% | 5,776,079 |
| Aug 4, 2025 | $103.29 | $106.78 | $102.76 | $105.06 | +1.94% | 7,060,489 |
| Jul 28, 2025 | $107.07 | $107.07 | $99.60 | $103.06 | -3.62% | 11,189,914 |
| Jul 21, 2025 | $106.00 | $107.92 | $104.63 | $106.93 | +1.10% | 6,237,359 |
| Jul 14, 2025 | $101.02 | $107.34 | $100.17 | $105.77 | +4.24% | 12,462,543 |
| Jul 7, 2025 | $99.80 | $104.29 | $98.21 | $101.47 | +1.32% | 7,460,176 |
| Jun 30, 2025 | $96.53 | $100.75 | $95.72 | $100.15 | +4.21% | 6,146,775 |
| Jun 23, 2025 | $93.19 | $96.84 | $91.96 | $96.10 | +3.10% | 6,660,030 |
| Jun 16, 2025 | $92.40 | $93.81 | $90.75 | $93.21 | +1.78% | 6,295,261 |
| Jun 9, 2025 | $94.91 | $96.00 | $91.18 | $91.58 | -2.86% | 6,260,985 |
| Jun 2, 2025 | $93.02 | $95.33 | $91.44 | $94.28 | +0.74% | 6,973,135 |
| May 26, 2025 | $92.51 | $95.76 | $92.50 | $93.59 | +0.61% | 7,159,405 |
| May 19, 2025 | $96.81 | $98.24 | $92.50 | $93.02 | -5.14% | 6,305,690 |
| May 12, 2025 | $96.25 | $98.20 | $95.78 | $98.06 | +5.74% | 8,274,154 |
| May 5, 2025 | $91.25 | $93.70 | $90.10 | $92.74 | +1.19% | 8,011,570 |
| Apr 28, 2025 | $88.44 | $92.77 | $86.26 | $91.65 | +3.63% | 12,412,394 |
| Apr 21, 2025 | $85.27 | $90.65 | $82.86 | $88.44 | +2.71% | 10,130,578 |
| Apr 14, 2025 | $89.48 | $90.39 | $84.84 | $86.11 | -2.96% | 11,155,823 |
| Apr 7, 2025 | $79.56 | $90.72 | $77.85 | $88.74 | +7.43% | 17,771,488 |
| Mar 31, 2025 | $91.16 | $94.53 | $82.34 | $82.60 | -9.80% | 13,063,048 |
| Mar 24, 2025 | $94.07 | $97.20 | $91.10 | $91.57 | -1.36% | 8,382,368 |
| Mar 17, 2025 | $93.29 | $94.79 | $91.71 | $92.83 | -0.23% | 13,187,595 |
| Mar 10, 2025 | $99.37 | $101.25 | $91.37 | $93.04 | -7.57% | 12,761,786 |
| Mar 3, 2025 | $106.38 | $106.94 | $97.26 | $100.66 | -4.79% | 11,116,141 |
| Feb 24, 2025 | $106.51 | $107.34 | $103.67 | $105.72 | -0.52% | 7,162,232 |
| Feb 18, 2025 | $107.25 | $109.14 | $105.71 | $106.27 | -0.84% | 5,652,021 |
| Feb 10, 2025 | $110.50 | $110.82 | $106.08 | $107.17 | -2.70% | 6,645,919 |
| Feb 3, 2025 | $115.29 | $116.39 | $109.29 | $110.14 | -5.80% | 11,348,572 |
| Jan 27, 2025 | $112.78 | $118.32 | $111.54 | $116.92 | +2.37% | 9,042,200 |
| Jan 21, 2025 | $113.81 | $114.84 | $112.04 | $114.21 | +0.88% | 4,999,484 |
| Jan 13, 2025 | $107.69 | $115.39 | $107.63 | $113.21 | +4.29% | 7,374,456 |
| Jan 6, 2025 | $115.60 | $116.12 | $108.04 | $108.55 | -5.35% | 5,552,529 |
| Dec 30, 2024 | $114.32 | $114.86 | $112.47 | $114.69 | -0.85% | 3,846,898 |
| Dec 23, 2024 | $115.44 | $117.70 | $114.61 | $115.67 | -0.39% | 2,511,268 |
| Dec 16, 2024 | $119.75 | $120.71 | $112.11 | $116.12 | -2.86% | 11,707,470 |
| Dec 9, 2024 | $124.14 | $125.04 | $118.62 | $119.54 | -3.46% | 6,497,331 |
| Dec 2, 2024 | $124.09 | $125.81 | $121.91 | $123.83 | -0.01% | 6,484,015 |
| Nov 25, 2024 | $121.12 | $124.83 | $120.78 | $123.84 | +3.34% | 5,379,936 |
| Nov 18, 2024 | $119.00 | $120.00 | $116.08 | $119.84 | +0.90% | 6,380,145 |
| Nov 11, 2024 | $119.20 | $120.76 | $117.40 | $118.77 | +0.98% | 6,868,010 |
| Nov 4, 2024 | $111.98 | $122.23 | $111.12 | $117.62 | +4.96% | 8,404,455 |
| Oct 28, 2024 | $112.49 | $113.83 | $108.62 | $112.06 | +0.66% | 7,494,746 |
| Oct 21, 2024 | $114.97 | $115.01 | $109.05 | $111.33 | -3.72% | 4,999,854 |
| Oct 14, 2024 | $109.01 | $115.97 | $108.21 | $115.63 | +6.10% | 6,556,955 |
| Oct 7, 2024 | $108.20 | $110.44 | $106.00 | $108.98 | +0.47% | 5,407,914 |
| Sep 30, 2024 | $109.25 | $109.47 | $105.78 | $108.47 | -0.95% | 4,302,860 |
| Sep 23, 2024 | $108.63 | $110.31 | $107.34 | $109.51 | +1.13% | 4,910,952 |
| Sep 16, 2024 | $104.87 | $111.04 | $104.46 | $108.29 | +3.57% | 7,096,285 |
| Sep 9, 2024 | $102.93 | $105.11 | $101.36 | $104.56 | +2.82% | 6,195,691 |
| Sep 3, 2024 | $105.15 | $106.08 | $101.00 | $101.69 | -4.10% | 4,596,214 |
| Aug 26, 2024 | $110.60 | $110.80 | $104.35 | $106.04 | -3.27% | 6,392,799 |
| Aug 19, 2024 | $108.86 | $111.19 | $107.58 | $109.62 | +0.77% | 3,526,297 |
| Aug 12, 2024 | $105.72 | $108.95 | $104.42 | $108.78 | +3.26% | 4,388,528 |
| Aug 5, 2024 | $103.80 | $106.19 | $100.49 | $105.35 | -1.05% | 6,104,085 |
| Jul 29, 2024 | $111.78 | $115.33 | $105.66 | $106.47 | -5.01% | 8,402,232 |
| Jul 22, 2024 | $115.69 | $117.71 | $109.54 | $112.08 | -2.36% | 6,484,527 |
| Jul 15, 2024 | $118.40 | $121.17 | $114.60 | $114.79 | -2.74% | 4,805,072 |
| Jul 8, 2024 | $115.01 | $119.01 | $114.03 | $118.02 | +2.81% | 3,896,608 |
| Jul 1, 2024 | $115.61 | $116.21 | $113.60 | $114.79 | -0.45% | 3,193,402 |
| Jun 24, 2024 | $118.29 | $119.72 | $114.84 | $115.31 | -2.63% | 5,014,344 |
| Jun 17, 2024 | $114.49 | $118.66 | $113.93 | $118.42 | +3.06% | 4,472,214 |
| Jun 10, 2024 | $115.20 | $120.54 | $113.36 | $114.90 | -0.56% | 5,331,718 |
| Jun 3, 2024 | $118.35 | $118.60 | $114.46 | $115.55 | -1.93% | 4,488,100 |
| May 28, 2024 | $118.20 | $118.20 | $114.22 | $117.83 | -0.31% | 5,701,915 |
| May 20, 2024 | $116.61 | $118.58 | $116.16 | $118.20 | +1.23% | 4,770,862 |
| May 13, 2024 | $111.86 | $116.97 | $111.79 | $116.76 | +4.62% | 5,723,941 |
| May 6, 2024 | $112.83 | $112.95 | $110.13 | $111.60 | +0.09% | 6,129,167 |
| Apr 29, 2024 | $113.08 | $114.96 | $109.10 | $111.50 | -2.21% | 8,564,663 |
| Apr 22, 2024 | $109.64 | $115.07 | $107.43 | $114.02 | +4.87% | 9,572,380 |
| Apr 15, 2024 | $117.01 | $117.40 | $108.21 | $108.73 | -5.61% | 8,751,557 |
| Apr 8, 2024 | $118.24 | $119.65 | $114.54 | $115.19 | -1.24% | 6,772,417 |
| Apr 1, 2024 | $121.64 | $121.72 | $114.88 | $116.64 | -4.33% | 4,561,089 |
| Mar 25, 2024 | $118.49 | $122.27 | $117.80 | $121.92 | +2.78% | 4,481,008 |
| Mar 18, 2024 | $114.66 | $121.33 | $113.64 | $118.62 | +3.27% | 5,660,425 |
| Mar 11, 2024 | $117.81 | $119.48 | $113.87 | $114.86 | -2.62% | 9,891,316 |
| Mar 4, 2024 | $114.82 | $119.00 | $114.42 | $117.95 | +3.94% | 6,114,936 |
| Feb 26, 2024 | $110.37 | $113.68 | $109.63 | $113.48 | +2.24% | 6,012,355 |
| Feb 20, 2024 | $107.28 | $111.66 | $107.06 | $110.99 | +1.96% | 5,191,368 |
| Feb 12, 2024 | $106.09 | $110.75 | $103.40 | $108.86 | +2.38% | 6,903,187 |
| Feb 5, 2024 | $108.55 | $114.00 | $105.90 | $106.33 | -3.11% | 8,641,411 |
| Jan 29, 2024 | $109.91 | $112.04 | $107.24 | $109.74 | -0.32% | 7,066,323 |
| Jan 22, 2024 | $110.22 | $112.17 | $108.74 | $110.09 | +0.54% | 6,002,523 |
| Jan 16, 2024 | $109.69 | $110.04 | $104.51 | $109.50 | -0.90% | 6,881,554 |
| Jan 8, 2024 | $105.80 | $111.93 | $105.46 | $110.49 | +4.07% | 9,543,783 |
| Jan 2, 2024 | $106.84 | $108.25 | $105.02 | $106.17 | -1.41% | 4,874,185 |
| Dec 26, 2023 | $107.91 | $109.19 | $107.42 | $107.69 | -0.19% | 3,463,264 |
| Dec 18, 2023 | $106.30 | $108.70 | $105.68 | $107.89 | +1.51% | 6,536,690 |
| Dec 11, 2023 | $98.15 | $108.79 | $97.50 | $106.28 | +7.96% | 13,618,526 |
| Dec 4, 2023 | $101.48 | $102.93 | $98.39 | $98.44 | -3.91% | 7,740,613 |
| Nov 27, 2023 | $98.03 | $102.56 | $96.48 | $102.45 | +4.24% | 7,683,555 |
| Nov 20, 2023 | $97.53 | $98.87 | $96.46 | $98.28 | +0.50% | 4,516,405 |
| Nov 13, 2023 | $91.82 | $99.40 | $91.40 | $97.79 | +5.58% | 6,546,357 |
| Nov 6, 2023 | $95.75 | $96.24 | $90.02 | $92.62 | -3.19% | 6,547,588 |
| Oct 30, 2023 | $88.55 | $97.27 | $88.55 | $95.67 | +8.24% | 9,104,757 |
| Oct 23, 2023 | $96.01 | $97.00 | $87.43 | $88.39 | -8.24% | 9,590,947 |
| Oct 16, 2023 | $102.00 | $103.19 | $95.75 | $96.33 | -4.29% | 9,500,570 |
| Oct 9, 2023 | $101.99 | $106.19 | $100.20 | $100.65 | -1.48% | 7,171,357 |
| Oct 2, 2023 | $104.47 | $105.19 | $99.55 | $102.16 | -2.58% | 5,852,191 |
| Sep 25, 2023 | $104.85 | $106.55 | $102.53 | $104.87 | -0.54% | 6,748,430 |
| Sep 18, 2023 | $109.37 | $111.47 | $105.32 | $105.44 | -3.82% | 5,160,660 |
| Sep 11, 2023 | $110.37 | $111.45 | $106.02 | $109.63 | +0.36% | 7,990,599 |
| Sep 5, 2023 | $112.90 | $112.90 | $109.12 | $109.24 | -3.24% | 4,378,495 |
| Aug 28, 2023 | $110.77 | $113.65 | $109.83 | $112.90 | +2.92% | 4,636,216 |
| Aug 21, 2023 | $107.75 | $112.21 | $106.46 | $109.70 | +1.94% | 6,599,382 |
| Aug 14, 2023 | $111.60 | $112.55 | $106.52 | $107.61 | -4.20% | 6,454,115 |
| Aug 7, 2023 | $116.03 | $117.51 | $111.84 | $112.33 | -2.80% | 7,082,535 |
| Jul 31, 2023 | $128.14 | $128.14 | $115.39 | $115.56 | -8.86% | 8,656,257 |
| Jul 24, 2023 | $119.93 | $132.76 | $116.73 | $126.79 | +5.92% | 9,936,947 |
| Jul 17, 2023 | $116.30 | $122.02 | $115.85 | $119.70 | +2.76% | 5,934,378 |
| Jul 10, 2023 | $110.61 | $119.14 | $110.25 | $116.48 | +5.67% | 7,176,866 |
| Jul 3, 2023 | $111.60 | $113.83 | $107.58 | $110.23 | -1.60% | 3,921,309 |
| Jun 26, 2023 | $106.15 | $112.70 | $106.06 | $112.02 | +5.35% | 5,626,999 |
| Jun 20, 2023 | $112.94 | $113.67 | $105.10 | $106.33 | -6.88% | 5,920,680 |
| Jun 12, 2023 | $113.49 | $116.13 | $109.25 | $114.18 | -0.25% | 9,667,988 |
| Jun 5, 2023 | $110.44 | $114.57 | $109.04 | $114.47 | +3.20% | 5,639,519 |
| May 30, 2023 | $107.14 | $111.50 | $105.57 | $110.92 | +4.02% | 8,413,032 |
| May 22, 2023 | $106.65 | $108.38 | $103.10 | $106.63 | +0.02% | 5,337,712 |
| May 15, 2023 | $105.38 | $107.79 | $104.00 | $106.61 | +1.23% | 5,187,104 |
| May 8, 2023 | $107.96 | $108.18 | $104.10 | $105.31 | -2.01% | 5,226,421 |
| May 1, 2023 | $112.73 | $113.50 | $103.38 | $107.47 | -4.33% | 8,400,046 |
| Apr 24, 2023 | $112.09 | $112.82 | $108.24 | $112.33 | +0.33% | 4,797,137 |
| Apr 17, 2023 | $112.36 | $114.14 | $110.35 | $111.96 | -1.16% | 5,302,235 |
| Apr 10, 2023 | $109.49 | $115.27 | $108.84 | $113.27 | +3.71% | 5,971,769 |
| Apr 3, 2023 | $112.31 | $113.44 | $108.67 | $109.22 | -3.26% | 4,754,583 |
| Mar 27, 2023 | $110.71 | $113.06 | $107.50 | $112.90 | +2.96% | 5,962,316 |
| Mar 20, 2023 | $108.21 | $111.84 | $106.33 | $109.65 | +1.37% | 10,116,682 |
| Mar 13, 2023 | $104.00 | $110.07 | $102.25 | $108.17 | +2.99% | 19,906,894 |
| Mar 6, 2023 | $114.51 | $115.55 | $104.46 | $105.03 | -7.45% | 9,050,713 |
| Feb 27, 2023 | $112.28 | $114.01 | $108.89 | $113.49 | +3.02% | 6,620,961 |
| Feb 21, 2023 | $116.60 | $116.75 | $108.94 | $110.16 | -7.22% | 6,787,982 |
| Feb 13, 2023 | $118.17 | $123.06 | $116.92 | $118.73 | +0.94% | 6,039,911 |
| Feb 6, 2023 | $123.73 | $124.74 | $114.30 | $117.62 | -6.52% | 7,176,970 |
| Jan 30, 2023 | $114.75 | $132.47 | $112.79 | $125.82 | +8.20% | 11,906,525 |
| Jan 23, 2023 | $118.50 | $119.75 | $111.60 | $116.29 | -1.29% | 9,180,628 |
| Jan 17, 2023 | $117.96 | $121.22 | $113.08 | $117.81 | -0.59% | 5,532,600 |
| Jan 9, 2023 | $112.68 | $120.69 | $112.13 | $118.51 | +5.54% | 7,130,665 |
| Jan 3, 2023 | $110.72 | $113.18 | $107.19 | $112.29 | +2.96% | 7,245,157 |
| Dec 27, 2022 | $111.13 | $112.14 | $107.61 | $109.06 | -1.85% | 4,944,907 |
| Dec 19, 2022 | $109.81 | $113.10 | $107.66 | $111.12 | +0.54% | 8,027,391 |
| Dec 12, 2022 | $119.29 | $128.31 | $108.82 | $110.52 | -7.77% | 15,835,629 |
| Dec 5, 2022 | $125.90 | $125.94 | $119.52 | $119.83 | -4.90% | 6,653,110 |
| Nov 28, 2022 | $123.80 | $127.51 | $118.59 | $126.01 | +0.77% | 9,110,986 |
| Nov 21, 2022 | $120.90 | $125.34 | $119.88 | $125.05 | +2.44% | 4,365,301 |
| Nov 14, 2022 | $131.02 | $132.33 | $118.81 | $122.07 | -8.45% | 9,797,964 |
| Nov 7, 2022 | $103.71 | $134.64 | $101.76 | $133.34 | +29.67% | 15,495,894 |
| Oct 31, 2022 | $107.79 | $109.30 | $100.85 | $102.83 | -5.35% | 11,283,550 |
| Oct 24, 2022 | $103.75 | $111.93 | $102.68 | $108.64 | +5.97% | 10,695,505 |
| Oct 17, 2022 | $100.91 | $106.39 | $99.36 | $102.52 | +4.28% | 7,542,471 |
| Oct 10, 2022 | $107.10 | $107.50 | $93.53 | $98.31 | -7.43% | 10,818,983 |
| Oct 3, 2022 | $106.31 | $113.37 | $105.14 | $106.20 | +1.13% | 6,718,664 |
| Sep 26, 2022 | $106.99 | $110.38 | $104.90 | $105.01 | -2.16% | 8,295,948 |
| Sep 19, 2022 | $109.14 | $114.23 | $105.09 | $107.33 | -2.54% | 9,465,133 |
| Sep 12, 2022 | $124.39 | $125.50 | $108.30 | $110.13 | -11.46% | 13,019,183 |
| Sep 6, 2022 | $119.08 | $124.63 | $116.93 | $124.39 | +5.11% | 6,956,426 |
| Aug 29, 2022 | $119.05 | $122.35 | $116.23 | $118.34 | -1.12% | 7,857,882 |
| Aug 22, 2022 | $124.85 | $127.09 | $119.55 | $119.68 | -5.33% | 5,362,689 |
| Aug 15, 2022 | $131.56 | $133.34 | $126.19 | $126.42 | -4.42% | 5,144,136 |
| Aug 8, 2022 | $126.82 | $132.70 | $123.28 | $132.26 | +5.77% | 6,921,643 |
| Aug 1, 2022 | $122.14 | $127.60 | $120.83 | $125.04 | +1.27% | 6,639,378 |
| Jul 25, 2022 | $121.99 | $124.36 | $116.81 | $123.47 | +1.97% | 10,752,403 |
| Jul 18, 2022 | $116.30 | $123.59 | $113.09 | $121.08 | +4.94% | 6,130,252 |
| Jul 11, 2022 | $113.95 | $116.86 | $108.25 | $115.38 | -0.50% | 7,733,048 |
| Jul 5, 2022 | $113.30 | $120.00 | $112.32 | $115.96 | +0.56% | 5,074,641 |
| Jun 27, 2022 | $122.00 | $122.70 | $110.46 | $115.31 | -5.09% | 8,528,222 |
| Jun 21, 2022 | $109.41 | $121.53 | $108.46 | $121.50 | +13.89% | 8,831,586 |
| Jun 13, 2022 | $110.50 | $112.01 | $104.72 | $106.68 | -7.11% | 11,831,873 |
| Jun 6, 2022 | $126.76 | $127.91 | $114.68 | $114.85 | -8.16% | 6,388,707 |
| May 31, 2022 | $129.07 | $129.28 | $122.97 | $125.05 | -3.73% | 6,106,040 |
| May 23, 2022 | $123.50 | $131.38 | $115.86 | $129.89 | +6.66% | 8,556,351 |
| May 16, 2022 | $121.67 | $126.17 | $118.93 | $121.78 | -0.15% | 8,593,933 |
| May 9, 2022 | $123.67 | $126.09 | $112.65 | $121.96 | -3.08% | 10,312,158 |
| May 2, 2022 | $124.30 | $135.39 | $122.22 | $125.83 | +2.27% | 9,091,743 |
| Apr 25, 2022 | $134.00 | $137.28 | $122.64 | $123.04 | -8.35% | 11,869,358 |
| Apr 18, 2022 | $138.56 | $146.04 | $134.11 | $134.25 | -3.39% | 6,638,762 |
| Apr 11, 2022 | $145.41 | $148.95 | $138.72 | $138.96 | -4.92% | 4,992,658 |
| Apr 4, 2022 | $153.00 | $157.77 | $144.36 | $146.15 | -4.39% | 8,157,746 |
| Mar 28, 2022 | $148.00 | $155.96 | $147.57 | $152.86 | +2.65% | 6,377,805 |
| Mar 21, 2022 | $146.78 | $150.66 | $144.35 | $148.92 | +1.48% | 5,704,795 |
| Mar 14, 2022 | $136.63 | $148.00 | $135.55 | $146.75 | +7.64% | 12,637,088 |
| Mar 7, 2022 | $139.02 | $140.60 | $133.07 | $136.33 | -1.74% | 8,240,632 |
| Feb 28, 2022 | $142.54 | $145.11 | $137.76 | $138.75 | -4.48% | 8,087,488 |
| Feb 22, 2022 | $142.74 | $145.69 | $134.13 | $145.26 | +1.25% | 7,774,693 |
| Feb 14, 2022 | $144.31 | $148.70 | $141.53 | $143.47 | -0.54% | 9,359,767 |
| Feb 7, 2022 | $149.49 | $156.00 | $143.44 | $144.25 | -2.99% | 13,287,404 |
| Jan 31, 2022 | $149.81 | $157.40 | $147.03 | $148.70 | -0.74% | 11,219,309 |
| Jan 24, 2022 | $155.24 | $162.81 | $143.64 | $149.81 | -6.18% | 13,134,974 |
| Jan 18, 2022 | $173.29 | $173.79 | $159.47 | $159.68 | -8.74% | 7,389,955 |
| Jan 10, 2022 | $190.29 | $193.82 | $173.27 | $174.97 | -8.67% | 8,532,518 |
| Jan 3, 2022 | $197.24 | $198.87 | $187.16 | $191.58 | -2.57% | 5,490,786 |
| Dec 27, 2021 | $196.11 | $200.90 | $195.96 | $196.64 | +0.69% | 2,940,088 |
| Dec 20, 2021 | $190.17 | $196.45 | $186.80 | $195.29 | +1.00% | 3,328,185 |
| Dec 13, 2021 | $196.00 | $196.85 | $187.58 | $193.36 | -1.43% | 7,897,144 |
| Dec 6, 2021 | $197.82 | $204.68 | $193.89 | $196.17 | +0.29% | 5,588,297 |
| Nov 29, 2021 | $205.88 | $208.30 | $193.15 | $195.60 | -3.47% | 6,529,774 |
| Nov 22, 2021 | $211.30 | $212.90 | $199.45 | $202.64 | -3.75% | 3,785,935 |
| Nov 15, 2021 | $217.29 | $218.42 | $206.94 | $210.54 | -2.97% | 3,353,975 |
| Nov 8, 2021 | $222.48 | $222.73 | $211.87 | $216.98 | -1.85% | 3,784,052 |
| Nov 1, 2021 | $218.21 | $223.36 | $210.51 | $221.07 | +1.93% | 4,600,674 |
| Oct 25, 2021 | $206.17 | $221.46 | $202.00 | $216.88 | +4.88% | 6,159,569 |
| Oct 18, 2021 | $197.69 | $207.50 | $197.69 | $206.79 | +3.52% | 4,113,836 |
| Oct 11, 2021 | $195.65 | $201.36 | $188.03 | $199.76 | +2.25% | 8,710,373 |
| Oct 4, 2021 | $197.13 | $198.21 | $190.43 | $195.36 | -1.60% | 6,006,371 |
| Sep 27, 2021 | $210.96 | $212.43 | $194.65 | $198.54 | -6.00% | 6,882,441 |
| Sep 20, 2021 | $209.21 | $213.05 | $202.70 | $211.22 | -1.07% | 5,107,351 |
| Sep 13, 2021 | $218.07 | $219.48 | $212.00 | $213.51 | -1.43% | 4,904,062 |
| Sep 7, 2021 | $218.50 | $219.57 | $213.45 | $216.60 | -0.90% | 2,781,496 |
| Aug 30, 2021 | $224.56 | $224.56 | $218.40 | $218.57 | -1.83% | 4,462,740 |
| Aug 23, 2021 | $216.37 | $222.75 | $215.23 | $222.65 | +3.33% | 2,884,350 |
| Aug 16, 2021 | $214.65 | $216.12 | $207.35 | $215.47 | +0.29% | 3,008,697 |
| Aug 9, 2021 | $214.23 | $219.48 | $212.86 | $214.85 | +0.40% | 3,012,820 |
| Aug 2, 2021 | $205.54 | $214.62 | $204.83 | $214.00 | +4.82% | 3,426,008 |
| Jul 26, 2021 | $206.41 | $208.50 | $196.01 | $204.16 | -1.54% | 5,581,753 |
| Jul 19, 2021 | $200.53 | $208.56 | $195.88 | $207.35 | +1.94% | 4,053,598 |
| Jul 12, 2021 | $205.52 | $212.41 | $201.63 | $203.41 | -0.87% | 6,414,331 |
| Jul 6, 2021 | $203.13 | $205.64 | $198.52 | $205.20 | +0.81% | 3,795,521 |
| Jun 28, 2021 | $197.00 | $204.05 | $194.89 | $203.56 | +3.48% | 4,167,374 |
| Jun 21, 2021 | $189.00 | $197.65 | $188.50 | $196.71 | +3.52% | 4,724,740 |
| Jun 14, 2021 | $192.55 | $197.29 | $188.65 | $190.02 | -2.03% | 6,681,796 |
| Jun 7, 2021 | $194.48 | $196.73 | $191.30 | $193.95 | -0.27% | 4,129,905 |
| Jun 1, 2021 | $193.76 | $194.67 | $189.90 | $194.47 | +1.63% | 3,218,935 |
| May 24, 2021 | $192.91 | $192.91 | $184.80 | $191.35 | -0.43% | 5,475,608 |
| May 17, 2021 | $191.82 | $193.26 | $182.90 | $192.17 | +0.58% | 5,112,700 |
| May 10, 2021 | $189.60 | $192.10 | $183.55 | $191.07 | +0.97% | 5,393,334 |
| May 3, 2021 | $180.20 | $189.42 | $179.29 | $189.23 | +5.60% | 4,994,199 |
| Apr 26, 2021 | $179.74 | $182.12 | $176.23 | $179.20 | +0.36% | 5,809,432 |
| Apr 19, 2021 | $177.65 | $179.57 | $175.07 | $178.56 | +0.42% | 4,574,069 |
| Apr 12, 2021 | $179.61 | $183.05 | $173.92 | $177.82 | -0.95% | 5,839,610 |
| Apr 5, 2021 | $175.79 | $181.34 | $173.92 | $179.52 | +3.20% | 3,807,021 |
| Mar 29, 2021 | $175.63 | $178.17 | $171.16 | $173.96 | -2.34% | 4,684,865 |
| Mar 22, 2021 | $172.03 | $178.30 | $167.87 | $178.13 | +3.65% | 5,622,136 |
| Mar 15, 2021 | $172.90 | $175.92 | $170.10 | $171.85 | -1.08% | 7,527,396 |
| Mar 8, 2021 | $173.50 | $179.62 | $171.18 | $173.72 | +0.59% | 6,756,144 |
| Mar 1, 2021 | $164.41 | $175.05 | $160.88 | $172.70 | +6.51% | 7,275,958 |
| Feb 22, 2021 | $162.05 | $167.57 | $157.79 | $162.14 | -0.39% | 6,195,534 |
| Feb 16, 2021 | $164.22 | $164.39 | $159.36 | $162.77 | -0.26% | 3,647,333 |
| Feb 8, 2021 | $160.80 | $166.84 | $159.98 | $163.19 | +2.08% | 5,209,074 |
| Feb 1, 2021 | $158.98 | $163.02 | $154.57 | $159.86 | +2.16% | 5,776,959 |
| Jan 25, 2021 | $155.96 | $169.00 | $154.20 | $156.48 | +0.17% | 6,872,095 |
| Jan 19, 2021 | $158.09 | $161.13 | $154.79 | $156.21 | -0.13% | 4,197,320 |
| Jan 11, 2021 | $154.46 | $159.68 | $152.40 | $156.42 | +1.23% | 7,077,631 |
| Jan 4, 2021 | $152.26 | $157.40 | $145.82 | $154.52 | +2.07% | 5,792,619 |
| Dec 28, 2020 | $148.91 | $151.83 | $147.49 | $151.39 | +2.10% | 2,420,558 |
| Dec 21, 2020 | $148.56 | $149.39 | $145.55 | $148.28 | -1.44% | 3,174,115 |
| Dec 14, 2020 | $151.13 | $152.98 | $147.65 | $150.44 | -0.69% | 6,671,057 |
| Dec 7, 2020 | $151.28 | $154.33 | $145.74 | $151.49 | -0.68% | 5,210,464 |
| Nov 30, 2020 | $144.94 | $153.24 | $142.30 | $152.53 | +4.74% | 5,053,955 |
| Nov 23, 2020 | $139.00 | $146.82 | $138.35 | $145.63 | +5.94% | 2,887,250 |
| Nov 16, 2020 | $142.43 | $145.10 | $135.00 | $137.46 | -2.11% | 3,958,428 |
| Nov 9, 2020 | $139.74 | $142.21 | $133.06 | $140.43 | +5.00% | 5,849,303 |
| Nov 2, 2020 | $128.77 | $140.02 | $127.76 | $133.74 | +5.59% | 5,379,202 |
| Oct 26, 2020 | $146.16 | $146.61 | $124.94 | $126.66 | -14.48% | 7,052,009 |
| Oct 19, 2020 | $147.91 | $148.88 | $143.98 | $148.10 | +0.73% | 4,814,502 |
| Oct 12, 2020 | $142.60 | $148.70 | $142.21 | $147.03 | +3.39% | 6,916,246 |
| Oct 5, 2020 | $130.34 | $142.51 | $130.27 | $142.21 | +10.16% | 4,560,924 |
| Sep 28, 2020 | $127.26 | $130.08 | $125.91 | $129.09 | +3.09% | 6,115,401 |
| Sep 21, 2020 | $126.50 | $127.78 | $121.58 | $125.22 | -2.15% | 6,198,624 |
| Sep 14, 2020 | $125.80 | $129.50 | $125.80 | $127.97 | +1.77% | 6,786,909 |
| Sep 8, 2020 | $131.57 | $132.26 | $124.81 | $125.74 | -4.94% | 4,021,164 |
| Aug 31, 2020 | $138.95 | $141.66 | $131.07 | $132.27 | -4.92% | 4,943,014 |
| Aug 24, 2020 | $135.96 | $139.48 | $134.76 | $139.11 | +3.18% | 3,716,559 |
| Aug 17, 2020 | $137.07 | $138.46 | $134.14 | $134.82 | -1.55% | 3,714,092 |
| Aug 10, 2020 | $139.85 | $142.51 | $136.08 | $136.94 | -1.93% | 4,173,606 |
| Aug 3, 2020 | $138.34 | $140.45 | $136.39 | $139.63 | +1.11% | 5,074,844 |
| Jul 27, 2020 | $131.86 | $138.32 | $131.30 | $138.10 | +3.08% | 6,854,196 |
| Jul 20, 2020 | $132.80 | $137.26 | $132.52 | $133.97 | +0.15% | 4,924,002 |
| Jul 13, 2020 | $128.73 | $134.27 | $127.66 | $133.77 | +5.11% | 5,507,411 |
| Jul 6, 2020 | $125.94 | $127.38 | $120.65 | $127.27 | +3.70% | 5,287,920 |
| Jun 29, 2020 | $120.19 | $125.68 | $118.82 | $122.73 | +3.19% | 4,351,740 |
| Jun 22, 2020 | $128.36 | $128.42 | $118.63 | $118.94 | -7.52% | 6,713,496 |
| Jun 15, 2020 | $117.74 | $129.61 | $117.13 | $128.61 | +6.35% | 7,629,548 |
| Jun 8, 2020 | $129.00 | $130.92 | $118.88 | $120.93 | -5.73% | 5,537,959 |
| Jun 1, 2020 | $122.04 | $132.00 | $120.42 | $128.28 | +6.10% | 5,907,988 |
| May 26, 2020 | $119.07 | $123.97 | $117.49 | $120.90 | +5.05% | 6,063,289 |
| May 18, 2020 | $117.00 | $118.46 | $113.38 | $115.09 | +1.39% | 5,236,288 |
| May 11, 2020 | $112.11 | $117.93 | $105.56 | $113.51 | -0.48% | 9,468,794 |
| May 4, 2020 | $110.10 | $114.50 | $107.79 | $114.06 | +3.28% | 4,385,359 |
| Apr 27, 2020 | $101.95 | $119.50 | $101.36 | $110.44 | +10.07% | 7,647,191 |
| Apr 20, 2020 | $101.29 | $102.67 | $98.30 | $100.34 | -3.04% | 4,405,216 |
| Apr 13, 2020 | $106.90 | $106.90 | $96.42 | $103.49 | -1.59% | 9,131,719 |
| Apr 6, 2020 | $100.28 | $108.72 | $97.79 | $105.16 | +10.47% | 6,093,878 |
| Mar 30, 2020 | $97.84 | $100.33 | $92.36 | $95.19 | -3.29% | 8,681,453 |
| Mar 23, 2020 | $89.98 | $102.03 | $82.51 | $98.43 | +8.96% | 14,864,191 |
| Mar 16, 2020 | $91.84 | $109.54 | $88.30 | $90.34 | -15.83% | 18,090,118 |
| Mar 9, 2020 | $106.15 | $113.73 | $91.68 | $107.33 | -8.07% | 14,721,018 |
| Mar 2, 2020 | $119.11 | $128.94 | $113.89 | $116.75 | -1.07% | 12,041,502 |
| Feb 24, 2020 | $132.36 | $133.23 | $113.69 | $118.01 | -13.40% | 10,217,803 |
| Feb 18, 2020 | $137.40 | $139.36 | $134.84 | $136.27 | -0.82% | 3,901,531 |
| Feb 10, 2020 | $138.00 | $139.82 | $136.11 | $137.39 | -0.61% | 4,446,734 |
| Feb 3, 2020 | $134.28 | $139.47 | $133.15 | $138.24 | +3.53% | 5,559,913 |
| Jan 27, 2020 | $130.02 | $137.49 | $127.43 | $133.53 | +1.79% | 7,792,322 |
| Jan 21, 2020 | $131.74 | $134.56 | $130.37 | $131.18 | -0.82% | 4,798,117 |
| Jan 13, 2020 | $127.97 | $132.76 | $127.82 | $132.26 | +3.77% | 5,717,618 |
| Jan 6, 2020 | $124.16 | $128.87 | $123.28 | $127.46 | +2.17% | 4,207,339 |
| Dec 30, 2019 | $123.32 | $125.54 | $120.93 | $124.75 | +1.57% | 3,785,168 |
| Dec 23, 2019 | $123.18 | $123.24 | $121.19 | $122.82 | +0.23% | 1,816,051 |
| Dec 16, 2019 | $124.25 | $124.70 | $121.85 | $122.54 | -0.55% | 5,724,274 |
| Dec 9, 2019 | $123.54 | $126.16 | $122.21 | $123.22 | -0.55% | 4,987,311 |
| Dec 2, 2019 | $123.69 | $124.60 | $118.94 | $123.90 | +0.28% | 3,568,088 |
| Nov 25, 2019 | $121.63 | $124.00 | $121.09 | $123.56 | +2.10% | 2,778,094 |
| Nov 18, 2019 | $121.00 | $122.59 | $118.79 | $121.02 | -0.36% | 3,084,276 |
| Nov 11, 2019 | $119.04 | $122.13 | $118.51 | $121.46 | +1.57% | 3,200,982 |
| Nov 4, 2019 | $118.08 | $121.80 | $117.17 | $119.58 | +2.23% | 4,307,038 |
| Oct 28, 2019 | $114.46 | $118.44 | $114.01 | $116.97 | +2.87% | 4,711,122 |
| Oct 21, 2019 | $110.08 | $114.00 | $107.90 | $113.71 | +3.93% | 7,173,847 |
| Oct 14, 2019 | $110.33 | $112.48 | $108.49 | $109.41 | -1.38% | 4,580,376 |
| Oct 7, 2019 | $110.29 | $112.27 | $107.43 | $110.94 | -0.04% | 5,632,282 |
| Sep 30, 2019 | $113.69 | $114.95 | $107.37 | $110.98 | -1.81% | 5,317,756 |
| Sep 23, 2019 | $113.67 | $116.30 | $110.88 | $113.03 | -1.15% | 5,586,284 |
| Sep 16, 2019 | $117.61 | $118.14 | $114.06 | $114.34 | -3.87% | 5,796,329 |
| Sep 9, 2019 | $116.61 | $120.99 | $115.98 | $118.94 | +2.87% | 5,796,087 |
| Sep 3, 2019 | $109.83 | $116.01 | $108.85 | $115.62 | +4.52% | 3,588,677 |
| Aug 26, 2019 | $106.69 | $111.95 | $105.27 | $110.62 | +4.74% | 3,974,223 |
| Aug 19, 2019 | $109.26 | $110.03 | $104.93 | $105.61 | -1.64% | 3,826,946 |
| Aug 12, 2019 | $107.45 | $109.33 | $104.74 | $107.37 | -1.18% | 5,199,370 |
| Aug 5, 2019 | $108.40 | $110.30 | $104.93 | $108.65 | -1.27% | 6,750,187 |
| Jul 29, 2019 | $115.50 | $116.28 | $107.96 | $110.05 | -4.47% | 6,301,960 |
| Jul 22, 2019 | $108.32 | $115.68 | $107.45 | $115.20 | +6.20% | 6,655,275 |
| Jul 15, 2019 | $110.62 | $111.45 | $108.13 | $108.47 | -1.93% | 5,314,934 |
| Jul 8, 2019 | $109.78 | $110.97 | $107.74 | $110.61 | +0.17% | 4,826,716 |
| Jul 1, 2019 | $111.46 | $111.46 | $107.96 | $110.42 | +0.65% | 3,137,838 |
| Jun 24, 2019 | $108.60 | $110.33 | $105.56 | $109.71 | +1.28% | 6,803,066 |
| Jun 17, 2019 | $106.05 | $110.50 | $104.87 | $108.32 | +2.25% | 6,059,137 |
| Jun 10, 2019 | $106.65 | $108.50 | $102.66 | $105.94 | +0.24% | 4,270,319 |
| Jun 3, 2019 | $101.38 | $105.84 | $98.69 | $105.69 | +4.50% | 5,988,715 |
| May 28, 2019 | $103.49 | $103.75 | $100.47 | $101.14 | -2.52% | 4,754,616 |
| May 20, 2019 | $104.03 | $105.89 | $102.29 | $103.75 | -0.60% | 3,671,467 |
| May 13, 2019 | $103.54 | $106.31 | $100.96 | $104.38 | -1.15% | 5,287,348 |
| May 6, 2019 | $105.06 | $106.20 | $100.52 | $105.59 | -1.19% | 6,030,039 |
| Apr 29, 2019 | $108.07 | $108.41 | $104.09 | $106.86 | -1.10% | 4,391,121 |
| Apr 22, 2019 | $105.85 | $111.73 | $105.25 | $108.05 | +2.03% | 5,909,817 |
| Apr 15, 2019 | $106.00 | $107.00 | $104.62 | $105.90 | 0.00% | 3,671,273 |
| Apr 8, 2019 | $104.44 | $106.47 | $102.31 | $105.90 | +1.40% | 4,279,961 |
| Apr 1, 2019 | $101.34 | $104.55 | $101.31 | $104.44 | +4.31% | 5,023,620 |
| Mar 25, 2019 | $98.90 | $100.75 | $97.57 | $100.12 | +1.38% | 4,946,383 |
| Mar 18, 2019 | $102.51 | $104.17 | $98.36 | $98.76 | -3.59% | 6,676,284 |
| Mar 11, 2019 | $97.46 | $102.57 | $97.46 | $102.44 | +5.78% | 7,486,465 |
| Mar 4, 2019 | $101.13 | $101.74 | $95.07 | $96.84 | -3.80% | 6,119,155 |
| Feb 25, 2019 | $98.80 | $102.33 | $97.51 | $100.67 | +2.67% | 5,612,532 |
| Feb 19, 2019 | $97.34 | $98.36 | $96.44 | $98.05 | +0.48% | 5,123,248 |
| Feb 11, 2019 | $92.98 | $98.93 | $92.44 | $97.58 | +5.63% | 7,695,490 |
| Feb 4, 2019 | $94.46 | $95.93 | $91.38 | $92.38 | -1.88% | 7,289,706 |
| Jan 28, 2019 | $93.96 | $94.91 | $86.61 | $94.15 | -0.42% | 11,820,227 |
| Jan 22, 2019 | $96.18 | $96.31 | $92.75 | $94.55 | -2.13% | 5,159,341 |
| Jan 14, 2019 | $89.35 | $96.77 | $89.23 | $96.61 | +7.05% | 8,196,857 |
| Jan 7, 2019 | $92.06 | $93.68 | $89.54 | $90.25 | -1.88% | 8,600,205 |
| Dec 31, 2018 | $92.08 | $92.69 | $88.58 | $91.98 | +0.70% | 6,362,663 |
| Dec 24, 2018 | $86.22 | $92.42 | $84.59 | $91.34 | +5.25% | 4,975,171 |
| Dec 17, 2018 | $91.96 | $93.33 | $86.39 | $86.78 | -5.64% | 11,987,635 |
| Dec 10, 2018 | $93.08 | $95.32 | $90.78 | $91.97 | -1.40% | 8,360,647 |
| Dec 3, 2018 | $100.67 | $101.47 | $91.51 | $93.28 | -6.12% | 8,449,798 |
| Nov 26, 2018 | $95.90 | $99.61 | $94.34 | $99.36 | +4.98% | 8,474,465 |
| Nov 19, 2018 | $95.85 | $95.89 | $91.48 | $94.65 | -1.27% | 5,918,884 |
| Nov 12, 2018 | $97.77 | $98.46 | $93.30 | $95.87 | -2.65% | 7,234,272 |
| Nov 5, 2018 | $96.85 | $101.60 | $96.17 | $98.48 | +1.60% | 6,678,187 |
| Oct 29, 2018 | $95.55 | $99.47 | $92.12 | $96.93 | +3.26% | 9,569,909 |
| Oct 22, 2018 | $100.71 | $101.38 | $92.01 | $93.87 | -6.19% | 10,109,963 |
| Oct 15, 2018 | $99.58 | $103.27 | $98.03 | $100.06 | -0.15% | 8,378,770 |
| Oct 8, 2018 | $108.72 | $109.98 | $98.26 | $100.21 | -8.33% | 10,294,936 |
| Oct 1, 2018 | $109.59 | $112.55 | $108.62 | $109.32 | +0.13% | 5,763,676 |
| Sep 24, 2018 | $111.78 | $112.18 | $109.00 | $109.18 | -2.32% | 4,525,364 |
| Sep 17, 2018 | $110.40 | $112.25 | $108.30 | $111.77 | +1.27% | 5,748,845 |
| Sep 10, 2018 | $108.13 | $111.35 | $108.00 | $110.37 | +2.45% | 6,331,936 |
| Sep 4, 2018 | $115.27 | $116.12 | $107.49 | $107.73 | -7.04% | 6,272,599 |
| Aug 27, 2018 | $116.29 | $117.68 | $114.51 | $115.89 | +0.42% | 3,827,997 |
| Aug 20, 2018 | $115.53 | $117.07 | $114.65 | $115.41 | -0.17% | 4,445,504 |
| Aug 13, 2018 | $117.16 | $118.03 | $114.28 | $115.61 | -1.31% | 4,408,625 |
| Aug 6, 2018 | $117.31 | $120.75 | $116.63 | $117.14 | -0.22% | 3,223,499 |
| Jul 30, 2018 | $119.23 | $120.22 | $114.30 | $117.40 | -1.35% | 6,215,140 |
| Jul 23, 2018 | $120.08 | $125.35 | $118.05 | $119.01 | -0.71% | 6,202,414 |
| Jul 16, 2018 | $119.69 | $122.21 | $119.34 | $119.86 | +0.53% | 3,748,486 |
| Jul 9, 2018 | $116.22 | $120.55 | $116.02 | $119.23 | +3.23% | 5,289,332 |
| Jul 2, 2018 | $115.45 | $117.62 | $114.62 | $115.50 | -0.51% | 3,669,299 |
| Jun 25, 2018 | $122.67 | $122.67 | $114.40 | $116.09 | -5.62% | 6,648,357 |
| Jun 18, 2018 | $123.56 | $125.40 | $121.95 | $123.00 | -1.36% | 7,647,193 |
| Jun 11, 2018 | $126.44 | $127.05 | $122.64 | $124.69 | -1.02% | 5,139,600 |
| Jun 4, 2018 | $123.56 | $127.43 | $122.11 | $125.98 | +2.51% | 4,770,637 |
| May 29, 2018 | $120.14 | $123.13 | $118.30 | $122.90 | +1.25% | 5,413,491 |
| May 21, 2018 | $121.33 | $123.47 | $120.04 | $121.38 | +0.66% | 3,853,369 |
| May 14, 2018 | $118.56 | $121.80 | $116.07 | $120.59 | +2.00% | 6,221,633 |
| May 7, 2018 | $112.10 | $118.80 | $111.57 | $118.22 | +5.58% | 7,004,415 |
| Apr 30, 2018 | $114.54 | $115.26 | $107.26 | $111.97 | -1.80% | 6,234,249 |
| Apr 23, 2018 | $109.18 | $114.17 | $105.90 | $114.02 | +5.15% | 7,687,891 |
| Apr 16, 2018 | $108.05 | $110.24 | $107.06 | $108.44 | +1.24% | 6,312,437 |
| Apr 9, 2018 | $104.98 | $109.15 | $104.77 | $107.11 | +2.62% | 6,462,358 |
| Apr 2, 2018 | $107.54 | $108.87 | $102.90 | $104.38 | -3.32% | 7,478,611 |
| Mar 26, 2018 | $106.75 | $109.72 | $104.75 | $107.97 | +3.17% | 6,999,098 |
| Mar 19, 2018 | $115.35 | $115.40 | $104.47 | $104.65 | -9.43% | 13,433,128 |
| Mar 12, 2018 | $117.60 | $119.07 | $114.69 | $115.54 | -1.75% | 8,668,137 |
| Mar 5, 2018 | $109.69 | $117.78 | $109.35 | $117.60 | +6.59% | 5,278,846 |
| Feb 26, 2018 | $112.29 | $115.39 | $108.16 | $110.33 | -1.75% | 7,972,100 |
| Feb 20, 2018 | $109.77 | $113.25 | $108.74 | $112.30 | +1.64% | 7,049,942 |
| Feb 12, 2018 | $104.44 | $111.31 | $103.21 | $110.49 | +6.85% | 8,932,538 |
| Feb 5, 2018 | $109.47 | $111.11 | $99.35 | $103.41 | -5.90% | 14,744,686 |
| Jan 29, 2018 | $119.97 | $120.07 | $109.50 | $109.89 | -8.42% | 12,440,210 |
| Jan 22, 2018 | $117.86 | $119.99 | $116.50 | $119.99 | +2.25% | 6,428,164 |
| Jan 16, 2018 | $116.52 | $118.19 | $114.32 | $117.35 | +1.73% | 6,444,427 |
| Jan 8, 2018 | $108.22 | $115.62 | $107.52 | $115.35 | +7.57% | 7,370,301 |
| Jan 2, 2018 | $104.44 | $107.42 | $102.35 | $107.23 | +2.19% | 4,607,884 |
| Dec 26, 2017 | $105.46 | $106.10 | $104.70 | $104.93 | -0.29% | 3,150,126 |
| Dec 18, 2017 | $103.40 | $105.36 | $103.00 | $105.24 | +2.60% | 6,267,060 |
| Dec 11, 2017 | $102.87 | $103.21 | $101.03 | $102.57 | -0.18% | 10,120,628 |
| Dec 4, 2017 | $103.35 | $104.40 | $100.89 | $102.75 | -0.04% | 8,416,676 |
| Nov 27, 2017 | $97.95 | $103.85 | $97.80 | $102.79 | +5.02% | 9,436,802 |
| Nov 20, 2017 | $96.06 | $98.31 | $95.50 | $97.88 | +1.98% | 4,238,155 |
| Nov 13, 2017 | $93.03 | $96.19 | $92.41 | $95.98 | +2.58% | 4,906,766 |
| Nov 6, 2017 | $94.05 | $95.46 | $90.95 | $93.57 | -1.06% | 5,723,354 |
| Oct 30, 2017 | $93.62 | $95.92 | $91.89 | $94.57 | +0.63% | 8,090,819 |
| Oct 23, 2017 | $96.11 | $97.28 | $92.00 | $93.98 | -2.97% | 8,289,342 |
| Oct 16, 2017 | $94.96 | $97.35 | $94.45 | $96.86 | +2.02% | 5,298,602 |
| Oct 9, 2017 | $92.07 | $95.65 | $91.60 | $94.94 | +3.51% | 5,795,403 |
| Oct 2, 2017 | $90.43 | $92.38 | $89.38 | $91.72 | +1.18% | 5,370,212 |
| Sep 25, 2017 | $86.59 | $91.19 | $86.42 | $90.65 | +4.57% | 8,292,227 |
| Sep 18, 2017 | $84.73 | $86.77 | $84.26 | $86.69 | +2.33% | 4,669,257 |
| Sep 11, 2017 | $82.77 | $84.99 | $82.77 | $84.72 | +3.15% | 6,204,444 |
| Sep 5, 2017 | $83.83 | $84.07 | $81.61 | $82.13 | -2.55% | 5,387,233 |
| Aug 28, 2017 | $84.11 | $84.82 | $83.01 | $84.28 | +0.45% | 5,330,172 |
| Aug 21, 2017 | $82.33 | $84.28 | $81.99 | $83.90 | +1.94% | 5,593,160 |
| Aug 14, 2017 | $83.40 | $85.07 | $82.12 | $82.30 | -0.59% | 6,461,025 |
| Aug 7, 2017 | $82.88 | $84.77 | $82.48 | $82.79 | 0.00% | 6,584,987 |
| Jul 31, 2017 | $82.54 | $83.49 | $82.11 | $82.79 | +0.53% | 7,471,227 |
| Jul 24, 2017 | $80.84 | $85.42 | $80.37 | $82.35 | +1.88% | 11,602,704 |
| Jul 17, 2017 | $80.29 | $81.40 | $79.51 | $80.83 | +0.75% | 5,371,515 |
| Jul 10, 2017 | $76.03 | $80.64 | $74.30 | $80.23 | +5.34% | 12,033,048 |
| Jul 3, 2017 | $74.85 | $76.40 | $74.16 | $76.16 | +2.63% | 4,597,571 |
| Jun 26, 2017 | $73.96 | $75.92 | $73.48 | $74.21 | +0.64% | 6,248,971 |
| Jun 19, 2017 | $73.81 | $74.35 | $72.44 | $73.74 | +0.53% | 9,100,396 |
| Jun 12, 2017 | $73.26 | $73.97 | $72.09 | $73.35 | +0.11% | 7,147,892 |
| Jun 5, 2017 | $71.61 | $73.38 | $70.78 | $73.27 | +2.43% | 6,893,963 |
| May 30, 2017 | $69.49 | $71.81 | $69.38 | $71.53 | +2.63% | 7,393,452 |
| May 22, 2017 | $70.96 | $71.43 | $67.62 | $69.70 | -1.32% | 11,982,116 |
| May 15, 2017 | $71.26 | $72.46 | $68.94 | $70.63 | -0.88% | 7,715,043 |
| May 8, 2017 | $71.85 | $72.05 | $70.50 | $71.26 | -0.89% | 8,556,701 |
| May 1, 2017 | $71.24 | $72.19 | $70.43 | $71.90 | +1.42% | 8,337,616 |
| Apr 24, 2017 | $72.97 | $73.09 | $69.08 | $70.89 | -1.25% | 12,535,686 |
| Apr 17, 2017 | $70.49 | $72.51 | $70.30 | $71.79 | +2.18% | 8,120,314 |
| Apr 10, 2017 | $69.78 | $71.17 | $69.01 | $70.26 | +0.80% | 11,225,190 |
| Apr 3, 2017 | $68.25 | $70.05 | $67.60 | $69.70 | +2.27% | 10,528,070 |
| Mar 27, 2017 | $67.17 | $68.79 | $66.70 | $68.15 | +0.47% | 11,418,421 |
| Mar 20, 2017 | $69.36 | $69.76 | $67.59 | $67.83 | -2.21% | 8,370,928 |
| Mar 13, 2017 | $71.35 | $72.42 | $69.33 | $69.36 | -2.79% | 10,171,720 |
| Mar 6, 2017 | $71.09 | $71.92 | $70.65 | $71.35 | +0.06% | 5,980,883 |
| Feb 27, 2017 | $71.95 | $72.66 | $70.77 | $71.31 | -0.89% | 9,184,646 |
| Feb 21, 2017 | $71.43 | $71.97 | $70.81 | $71.95 | +1.20% | 5,304,693 |
| Feb 13, 2017 | $69.71 | $71.79 | $69.01 | $71.10 | +2.45% | 8,706,514 |
| Feb 6, 2017 | $66.70 | $69.40 | $66.70 | $69.40 | +2.50% | 9,077,409 |
| Jan 30, 2017 | $69.15 | $69.28 | $65.33 | $67.71 | -2.42% | 16,267,395 |
| Jan 23, 2017 | $73.35 | $74.56 | $67.81 | $69.39 | -5.85% | 16,431,808 |
| Jan 17, 2017 | $73.15 | $73.70 | $72.39 | $73.70 | +0.03% | 7,037,114 |
| Jan 9, 2017 | $75.29 | $75.66 | $72.03 | $73.68 | -2.57% | 9,958,442 |
| Jan 3, 2017 | $76.34 | $77.08 | $75.23 | $75.62 | +0.48% | 5,647,267 |
| Dec 27, 2016 | $76.89 | $77.10 | $74.93 | $75.26 | -1.74% | 3,227,115 |
| Dec 19, 2016 | $76.56 | $77.71 | $75.88 | $76.59 | -0.22% | 6,301,474 |
| Dec 12, 2016 | $76.40 | $77.11 | $75.57 | $76.76 | +0.21% | 9,868,149 |
| Dec 5, 2016 | $75.97 | $78.95 | $75.19 | $76.60 | +1.48% | 9,994,801 |
| Nov 28, 2016 | $73.98 | $75.86 | $72.87 | $75.48 | +1.41% | 8,729,437 |
| Nov 21, 2016 | $73.70 | $74.81 | $73.12 | $74.43 | +1.31% | 4,235,992 |
| Nov 14, 2016 | $71.43 | $73.98 | $71.22 | $73.47 | – | 11,901,290 |
Seasonality
TROW 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 | 0.3% | -2.0% | -1.5% | 2.1% | 2.5% | 3.0% | 5.4% | -0.6% | -3.4% | -1.0% | 7.4% | -1.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.2% | -10.5% | -3.3% | 14.1% | 1.6% | 10.1% | -1.7% | -0.4% | -5.3% | -0.1% | ||
| 2025 | 3.4% | -9.6% | -11.9% | -3.6% | 5.7% | 4.5% | 5.1% | 6.1% | -3.5% | -0.1% | -0.1% | 1.2% |
| 2024 | 0.7% | 4.5% | 8.7% | -10.1% | 7.5% | -1.1% | -1.0% | -7.2% | 4.0% | 0.9% | 12.7% | -7.7% |
| 2023 | 6.8% | -3.6% | 1.7% | -0.5% | -4.6% | 5.7% | 10.0% | -8.9% | -5.5% | -13.7% | 10.6% | 8.8% |
| 2022 | -21.5% | -6.4% | 5.5% | -18.6% | 3.3% | -9.6% | 8.7% | -2.8% | -11.6% | 1.1% | 17.7% | -11.8% |
| 2021 | 3.4% | 3.6% | 6.5% | 4.4% | 6.8% | 5.7% | 3.1% | 9.7% | -11.7% | 10.3% | -7.8% | -1.1% |
| 2020 | 9.6% | -11.6% | -16.4% | 18.4% | 4.6% | 2.9% | 11.8% | 0.8% | -7.2% | -1.2% | 13.2% | 6.2% |
| 2019 | 1.2% | 7.5% | 0.4% | 7.4% | -5.9% | 9.3% | 3.4% | -2.4% | 3.9% | 1.4% | 6.7% | -0.8% |
| 2018 | 6.4% | 0.2% | -2.9% | 5.4% | 6.7% | -3.9% | 2.6% | -2.7% | -5.2% | -11.2% | 2.4% | -6.4% |
| 2017 | -10.4% | 5.6% | -3.5% | 4.0% | -0.6% | 6.2% | 11.5% | 2.0% | 8.2% | 2.5% | 10.8% | 2.5% |