Travelers Companies, Inc. (TRV) stock
TRVNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 16, 2026Score 12/3015% above fair value
$396.22−2.05 (-0.51%)
Close on Oct 30, 2026Market cap $82.64BP/E 10.4Yield –
Price history
Travelers Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$396.22
-0.51% on the day
52-week range
$264.25 – $407.87
-2.9% from the high
Change over 52 weeks
+46.2%
From $271.01 on Oct 30, 2025
Average volume
1.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $402.78 | $404.44 | $391.66 | $396.22 | -0.52% | 6,576,382 |
| Oct 19, 2026 | $387.00 | $407.87 | $383.60 | $398.28 | +2.24% | 8,953,560 |
| Oct 12, 2026 | $370.06 | $390.91 | $367.00 | $389.54 | +5.64% | 8,317,529 |
| Oct 5, 2026 | $359.95 | $372.13 | $357.09 | $368.75 | +2.32% | 4,760,618 |
| Sep 28, 2026 | $363.38 | $364.80 | $353.79 | $360.38 | -0.73% | 5,287,391 |
| Sep 21, 2026 | $374.61 | $376.66 | $359.32 | $363.04 | -3.09% | 6,482,812 |
| Sep 14, 2026 | $383.00 | $383.99 | $372.53 | $374.62 | -0.15% | 8,717,425 |
| Sep 8, 2026 | $365.37 | $375.30 | $359.87 | $375.20 | +1.58% | 5,639,443 |
| Aug 31, 2026 | $369.66 | $376.57 | $363.21 | $369.35 | -0.15% | 7,561,529 |
| Aug 24, 2026 | $365.81 | $373.55 | $364.83 | $369.90 | +1.74% | 6,533,210 |
| Aug 17, 2026 | $368.35 | $373.91 | $358.88 | $363.58 | -1.83% | 8,643,970 |
| Aug 10, 2026 | $382.48 | $382.48 | $368.01 | $370.36 | -3.63% | 8,482,450 |
| Aug 3, 2026 | $377.08 | $386.59 | $370.15 | $384.31 | +2.66% | 8,508,673 |
| Jul 27, 2026 | $387.53 | $398.70 | $369.70 | $374.36 | -3.33% | 11,620,778 |
| Jul 20, 2026 | $367.60 | $389.11 | $362.33 | $387.26 | +4.95% | 12,117,497 |
| Jul 13, 2026 | $337.23 | $370.43 | $325.39 | $368.98 | +8.87% | 11,697,186 |
| Jul 6, 2026 | $341.68 | $349.35 | $334.03 | $338.92 | -0.99% | 7,171,065 |
| Jun 29, 2026 | $327.00 | $342.31 | $325.52 | $342.31 | +4.56% | 5,870,481 |
| Jun 22, 2026 | $308.13 | $327.64 | $307.67 | $327.37 | +6.35% | 14,475,293 |
| Jun 15, 2026 | $305.11 | $311.25 | $299.17 | $307.81 | +1.10% | 12,323,063 |
| Jun 8, 2026 | $299.78 | $307.13 | $296.57 | $304.46 | +0.40% | 7,891,329 |
| Jun 1, 2026 | $289.51 | $303.89 | $287.11 | $303.25 | +3.89% | 7,076,454 |
| May 26, 2026 | $307.53 | $309.88 | $290.82 | $291.89 | -4.75% | 5,964,737 |
| May 18, 2026 | $299.95 | $309.54 | $299.95 | $306.46 | +2.24% | 7,362,062 |
| May 11, 2026 | $299.38 | $302.11 | $291.83 | $299.76 | +0.58% | 7,277,233 |
| May 4, 2026 | $303.50 | $307.37 | $296.60 | $298.04 | -2.19% | 5,234,481 |
| Apr 27, 2026 | $301.23 | $311.58 | $300.54 | $304.72 | +0.66% | 7,102,814 |
| Apr 20, 2026 | $301.00 | $308.10 | $298.57 | $302.73 | +0.64% | 8,523,908 |
| Apr 13, 2026 | $296.45 | $305.09 | $292.40 | $300.81 | +1.19% | 7,567,946 |
| Apr 6, 2026 | $292.93 | $306.26 | $290.83 | $297.26 | +1.11% | 5,762,713 |
| Mar 30, 2026 | $287.68 | $295.53 | $286.15 | $293.99 | +3.06% | 5,060,546 |
| Mar 23, 2026 | $300.92 | $301.78 | $284.66 | $285.27 | -3.82% | 5,989,897 |
| Mar 16, 2026 | $303.53 | $308.98 | $294.63 | $296.60 | -1.95% | 9,641,922 |
| Mar 9, 2026 | $304.37 | $306.31 | $293.66 | $302.49 | -1.25% | 7,102,512 |
| Mar 2, 2026 | $307.56 | $313.12 | $300.82 | $306.31 | -0.75% | 7,359,579 |
| Feb 23, 2026 | $305.00 | $309.81 | $302.10 | $308.64 | +1.22% | 7,831,478 |
| Feb 17, 2026 | $297.03 | $304.94 | $295.11 | $304.93 | +3.64% | 5,199,074 |
| Feb 9, 2026 | $300.75 | $303.45 | $291.54 | $294.21 | -2.41% | 9,803,214 |
| Feb 2, 2026 | $285.91 | $304.40 | $283.28 | $301.49 | +5.97% | 9,629,372 |
| Jan 26, 2026 | $279.45 | $286.74 | $277.99 | $284.51 | +2.44% | 8,398,233 |
| Jan 20, 2026 | $268.32 | $280.62 | $268.00 | $277.72 | +3.08% | 8,188,632 |
| Jan 12, 2026 | $281.29 | $282.68 | $268.52 | $269.42 | -4.45% | 9,111,184 |
| Jan 5, 2026 | $283.43 | $291.49 | $281.65 | $281.96 | -1.13% | 8,806,287 |
| Dec 29, 2025 | $292.19 | $293.34 | $283.19 | $285.19 | -2.37% | 3,459,898 |
| Dec 22, 2025 | $291.77 | $294.67 | $290.85 | $292.12 | -0.27% | 3,073,857 |
| Dec 15, 2025 | $286.46 | $295.10 | $285.83 | $292.92 | +2.67% | 9,722,409 |
| Dec 8, 2025 | $280.02 | $285.48 | $277.40 | $285.31 | +1.57% | 8,407,141 |
| Dec 1, 2025 | $292.52 | $294.35 | $279.64 | $280.89 | -4.09% | 6,717,781 |
| Nov 24, 2025 | $290.00 | $296.85 | $287.99 | $292.86 | +0.96% | 5,195,793 |
| Nov 17, 2025 | $288.25 | $292.50 | $283.46 | $290.07 | +0.97% | 6,736,791 |
| Nov 10, 2025 | $278.49 | $290.62 | $277.41 | $287.29 | +2.67% | 7,472,444 |
| Nov 3, 2025 | $267.38 | $280.70 | $264.25 | $279.81 | +4.17% | 6,698,135 |
| Oct 27, 2025 | $269.64 | $274.54 | $265.24 | $268.62 | -0.47% | 7,086,910 |
| Oct 20, 2025 | $264.40 | $271.74 | $262.90 | $269.89 | +3.01% | 5,291,634 |
| Oct 13, 2025 | $268.53 | $275.86 | $252.26 | $262.01 | -3.00% | 8,502,977 |
| Oct 6, 2025 | $285.01 | $287.95 | $269.33 | $270.12 | -5.07% | 5,381,538 |
| Sep 29, 2025 | $277.79 | $286.17 | $274.84 | $284.56 | +2.45% | 4,336,884 |
| Sep 22, 2025 | $276.03 | $279.08 | $274.03 | $277.76 | +0.27% | 3,915,699 |
| Sep 15, 2025 | $278.19 | $279.70 | $270.68 | $277.00 | -0.69% | 7,728,645 |
| Sep 8, 2025 | $275.46 | $280.00 | $269.20 | $278.93 | +1.35% | 4,676,113 |
| Sep 2, 2025 | $271.26 | $280.70 | $268.85 | $275.22 | +1.37% | 5,235,223 |
| Aug 25, 2025 | $275.30 | $276.11 | $269.14 | $271.51 | -1.73% | 5,425,147 |
| Aug 18, 2025 | $264.52 | $279.04 | $263.37 | $276.29 | +4.03% | 6,375,635 |
| Aug 11, 2025 | $265.18 | $270.80 | $262.96 | $265.59 | +0.27% | 6,347,499 |
| Aug 4, 2025 | $260.35 | $268.57 | $258.71 | $264.87 | +2.54% | 5,154,863 |
| Jul 28, 2025 | $260.00 | $263.39 | $254.25 | $258.32 | -1.05% | 6,377,004 |
| Jul 21, 2025 | $265.05 | $268.00 | $260.61 | $261.05 | -1.85% | 6,789,680 |
| Jul 14, 2025 | $254.05 | $268.23 | $249.19 | $265.97 | +4.52% | 8,238,727 |
| Jul 7, 2025 | $263.44 | $264.04 | $252.66 | $254.48 | -3.65% | 6,018,021 |
| Jun 30, 2025 | $264.06 | $269.12 | $256.00 | $264.13 | +0.31% | 4,675,651 |
| Jun 23, 2025 | $265.76 | $268.96 | $260.19 | $263.31 | -0.63% | 5,827,352 |
| Jun 16, 2025 | $265.00 | $274.01 | $262.18 | $264.98 | +0.57% | 6,546,687 |
| Jun 9, 2025 | $273.56 | $273.56 | $258.84 | $263.47 | -3.73% | 6,073,678 |
| Jun 2, 2025 | $273.42 | $277.83 | $269.50 | $273.69 | -0.73% | 4,597,040 |
| May 26, 2025 | $271.52 | $277.65 | $268.95 | $275.70 | +1.72% | 7,360,131 |
| May 19, 2025 | $273.75 | $275.03 | $268.12 | $271.04 | -0.95% | 4,329,821 |
| May 12, 2025 | $270.20 | $273.89 | $261.09 | $273.63 | +1.44% | 5,778,671 |
| May 5, 2025 | $265.64 | $273.08 | $264.47 | $269.75 | +0.88% | 4,778,940 |
| Apr 28, 2025 | $260.13 | $267.80 | $258.09 | $267.41 | +3.18% | 5,527,307 |
| Apr 21, 2025 | $256.12 | $263.42 | $247.81 | $259.16 | +1.29% | 7,869,034 |
| Apr 14, 2025 | $248.53 | $260.39 | $247.56 | $255.86 | +4.38% | 6,284,896 |
| Apr 7, 2025 | $237.55 | $248.71 | $230.43 | $245.13 | +1.18% | 10,109,041 |
| Mar 31, 2025 | $261.85 | $266.22 | $239.84 | $242.26 | -7.46% | 7,590,218 |
| Mar 24, 2025 | $258.82 | $266.31 | $256.42 | $261.79 | +1.98% | 5,584,300 |
| Mar 17, 2025 | $260.80 | $266.74 | $256.39 | $256.70 | -1.61% | 10,701,840 |
| Mar 10, 2025 | $255.57 | $262.91 | $248.09 | $260.91 | +1.25% | 7,243,956 |
| Mar 3, 2025 | $258.75 | $263.09 | $253.26 | $257.70 | -0.31% | 5,897,489 |
| Feb 24, 2025 | $241.36 | $258.79 | $241.01 | $258.49 | +7.69% | 6,922,241 |
| Feb 18, 2025 | $238.95 | $242.88 | $237.44 | $240.03 | +0.73% | 4,675,320 |
| Feb 10, 2025 | $245.00 | $245.19 | $236.96 | $238.30 | -2.81% | 5,712,797 |
| Feb 3, 2025 | $242.62 | $249.27 | $238.22 | $245.19 | +0.00% | 5,360,947 |
| Jan 27, 2025 | $244.19 | $252.15 | $243.47 | $245.18 | +1.37% | 6,850,884 |
| Jan 21, 2025 | $241.40 | $254.42 | $238.35 | $241.86 | +0.98% | 7,964,322 |
| Jan 13, 2025 | $230.95 | $244.10 | $230.23 | $239.52 | +3.05% | 7,099,996 |
| Jan 6, 2025 | $241.82 | $246.08 | $231.00 | $232.43 | -4.07% | 6,095,411 |
| Dec 30, 2024 | $239.88 | $243.08 | $237.61 | $242.29 | +0.36% | 3,291,677 |
| Dec 23, 2024 | $238.69 | $244.24 | $237.98 | $241.41 | +0.27% | 2,803,415 |
| Dec 16, 2024 | $247.50 | $248.86 | $234.17 | $240.76 | -2.25% | 8,198,645 |
| Dec 9, 2024 | $261.35 | $261.63 | $241.80 | $246.30 | -5.69% | 9,159,743 |
| Dec 2, 2024 | $267.21 | $267.24 | $258.68 | $261.15 | -1.84% | 5,885,922 |
| Nov 25, 2024 | $263.60 | $269.05 | $260.07 | $266.04 | +1.36% | 5,992,078 |
| Nov 18, 2024 | $259.76 | $262.96 | $254.47 | $262.47 | +0.63% | 5,738,904 |
| Nov 11, 2024 | $257.67 | $261.13 | $255.09 | $260.82 | +1.53% | 5,184,009 |
| Nov 4, 2024 | $245.18 | $257.97 | $241.87 | $256.89 | +4.58% | 6,471,959 |
| Oct 28, 2024 | $253.76 | $254.53 | $245.26 | $245.64 | -1.94% | 5,875,968 |
| Oct 21, 2024 | $266.70 | $266.89 | $250.44 | $250.50 | -5.63% | 5,579,219 |
| Oct 14, 2024 | $236.71 | $269.56 | $235.00 | $265.45 | +12.20% | 8,015,763 |
| Oct 7, 2024 | $235.26 | $236.89 | $224.62 | $236.58 | +0.16% | 5,051,158 |
| Sep 30, 2024 | $235.70 | $237.18 | $231.19 | $236.21 | +0.04% | 4,689,399 |
| Sep 23, 2024 | $238.28 | $240.34 | $233.59 | $236.11 | -1.01% | 4,341,484 |
| Sep 16, 2024 | $239.76 | $243.48 | $235.30 | $238.53 | +0.29% | 6,613,875 |
| Sep 9, 2024 | $236.93 | $242.89 | $229.43 | $237.83 | +1.44% | 7,702,424 |
| Sep 3, 2024 | $226.24 | $236.59 | $226.18 | $234.46 | +2.80% | 5,801,648 |
| Aug 26, 2024 | $222.63 | $228.21 | $221.93 | $228.07 | +2.82% | 4,656,208 |
| Aug 19, 2024 | $216.48 | $222.39 | $215.39 | $221.82 | +2.42% | 3,893,113 |
| Aug 12, 2024 | $214.12 | $218.10 | $208.63 | $216.57 | +1.92% | 5,128,309 |
| Aug 5, 2024 | $212.00 | $212.61 | $206.43 | $212.48 | -0.96% | 6,558,998 |
| Jul 29, 2024 | $214.00 | $221.38 | $210.49 | $214.53 | +0.32% | 6,906,403 |
| Jul 22, 2024 | $203.21 | $214.97 | $203.21 | $213.85 | +5.10% | 6,556,964 |
| Jul 15, 2024 | $212.33 | $224.76 | $202.95 | $203.48 | -3.84% | 7,855,076 |
| Jul 8, 2024 | $202.87 | $212.82 | $202.69 | $211.60 | +4.82% | 5,714,588 |
| Jul 1, 2024 | $204.99 | $205.92 | $200.40 | $201.87 | -0.72% | 4,099,449 |
| Jun 24, 2024 | $209.76 | $212.67 | $200.21 | $203.34 | -3.08% | 6,953,388 |
| Jun 17, 2024 | $205.96 | $213.32 | $205.25 | $209.80 | +1.92% | 6,648,176 |
| Jun 10, 2024 | $211.01 | $213.42 | $202.73 | $205.85 | -3.33% | 6,649,907 |
| Jun 3, 2024 | $214.60 | $214.96 | $206.68 | $212.95 | -1.27% | 5,820,516 |
| May 28, 2024 | $212.44 | $215.89 | $208.42 | $215.70 | +1.11% | 5,893,704 |
| May 20, 2024 | $219.88 | $220.17 | $211.48 | $213.33 | -2.90% | 4,172,469 |
| May 13, 2024 | $218.66 | $220.31 | $213.62 | $219.71 | +0.55% | 5,621,175 |
| May 6, 2024 | $215.16 | $220.51 | $214.92 | $218.50 | +2.17% | 3,690,775 |
| Apr 29, 2024 | $213.45 | $215.24 | $211.19 | $213.85 | +0.19% | 6,284,163 |
| Apr 22, 2024 | $214.46 | $215.95 | $210.92 | $213.45 | -0.29% | 6,673,209 |
| Apr 15, 2024 | $223.83 | $224.66 | $202.60 | $214.07 | -3.18% | 12,207,560 |
| Apr 8, 2024 | $230.89 | $231.96 | $219.72 | $221.10 | -4.24% | 5,780,907 |
| Apr 1, 2024 | $229.81 | $232.75 | $226.88 | $230.89 | +0.33% | 4,843,075 |
| Mar 25, 2024 | $225.00 | $230.87 | $224.30 | $230.14 | +2.54% | 3,509,186 |
| Mar 18, 2024 | $221.06 | $227.48 | $220.46 | $224.45 | +1.59% | 6,150,521 |
| Mar 11, 2024 | $217.04 | $224.00 | $216.98 | $220.93 | +1.14% | 7,445,094 |
| Mar 4, 2024 | $218.46 | $221.69 | $217.53 | $218.45 | -0.17% | 5,207,798 |
| Feb 26, 2024 | $221.05 | $222.18 | $218.06 | $218.82 | -0.97% | 6,438,464 |
| Feb 20, 2024 | $216.67 | $223.88 | $216.33 | $220.96 | +1.58% | 8,379,166 |
| Feb 12, 2024 | $214.30 | $219.62 | $211.86 | $217.53 | +1.41% | 9,310,853 |
| Feb 5, 2024 | $214.00 | $215.10 | $211.03 | $214.50 | -0.15% | 7,478,789 |
| Jan 29, 2024 | $210.63 | $215.71 | $209.03 | $214.82 | +1.60% | 7,389,449 |
| Jan 22, 2024 | $212.74 | $215.21 | $209.77 | $211.43 | -0.11% | 8,407,514 |
| Jan 16, 2024 | $195.59 | $214.29 | $194.54 | $211.67 | +8.24% | 8,775,473 |
| Jan 8, 2024 | $192.79 | $196.41 | $189.87 | $195.56 | +1.29% | 6,116,122 |
| Jan 2, 2024 | $190.20 | $194.26 | $190.20 | $193.07 | +1.35% | 7,055,999 |
| Dec 26, 2023 | $185.27 | $190.82 | $185.27 | $190.49 | +2.52% | 3,919,117 |
| Dec 18, 2023 | $183.62 | $187.00 | $182.59 | $185.80 | +1.64% | 6,883,377 |
| Dec 11, 2023 | $181.58 | $186.00 | $180.44 | $182.81 | +0.86% | 8,878,199 |
| Dec 4, 2023 | $182.05 | $185.55 | $180.65 | $181.26 | -0.40% | 6,902,064 |
| Nov 27, 2023 | $177.30 | $182.33 | $175.88 | $181.98 | +2.50% | 8,295,130 |
| Nov 20, 2023 | $172.01 | $178.60 | $170.88 | $177.54 | +3.33% | 2,993,167 |
| Nov 13, 2023 | $169.82 | $172.97 | $167.08 | $171.82 | +1.09% | 6,410,053 |
| Nov 6, 2023 | $168.41 | $170.25 | $167.54 | $169.96 | +0.92% | 5,360,468 |
| Oct 30, 2023 | $161.55 | $170.75 | $161.55 | $168.41 | +4.81% | 8,351,953 |
| Oct 23, 2023 | $161.15 | $167.37 | $157.33 | $160.68 | -0.56% | 9,189,470 |
| Oct 16, 2023 | $165.17 | $173.47 | $161.32 | $161.59 | -1.60% | 8,906,705 |
| Oct 9, 2023 | $162.42 | $164.31 | $159.95 | $164.21 | +0.77% | 5,331,090 |
| Oct 2, 2023 | $163.09 | $164.89 | $160.05 | $162.95 | -0.22% | 6,389,989 |
| Sep 25, 2023 | $166.39 | $169.01 | $162.65 | $163.31 | -2.70% | 6,032,692 |
| Sep 18, 2023 | $164.95 | $170.30 | $163.85 | $167.84 | +1.84% | 6,142,113 |
| Sep 11, 2023 | $160.10 | $166.03 | $159.95 | $164.80 | +3.07% | 6,633,620 |
| Sep 5, 2023 | $162.30 | $162.67 | $159.21 | $159.89 | -1.48% | 3,788,987 |
| Aug 28, 2023 | $161.65 | $163.41 | $159.53 | $162.30 | +0.41% | 4,364,463 |
| Aug 21, 2023 | $162.39 | $163.21 | $159.63 | $161.64 | -0.51% | 5,003,549 |
| Aug 14, 2023 | $166.76 | $167.03 | $162.24 | $162.47 | -2.63% | 4,752,266 |
| Aug 7, 2023 | $170.09 | $171.66 | $165.82 | $166.86 | -1.06% | 6,051,558 |
| Jul 31, 2023 | $173.20 | $174.19 | $167.99 | $168.65 | -2.66% | 6,965,487 |
| Jul 24, 2023 | $172.91 | $176.52 | $171.99 | $173.26 | +0.25% | 7,147,459 |
| Jul 17, 2023 | $165.32 | $176.21 | $165.32 | $172.82 | +4.14% | 8,006,805 |
| Jul 10, 2023 | $171.56 | $174.40 | $164.75 | $165.95 | -3.32% | 7,927,831 |
| Jul 3, 2023 | $172.34 | $174.42 | $168.62 | $171.65 | -1.16% | 4,589,186 |
| Jun 26, 2023 | $174.81 | $174.81 | $167.24 | $173.66 | -0.03% | 6,280,633 |
| Jun 20, 2023 | $176.26 | $176.68 | $173.31 | $173.72 | -1.71% | 4,515,083 |
| Jun 12, 2023 | $175.06 | $177.97 | $173.10 | $176.75 | +0.65% | 6,868,580 |
| Jun 5, 2023 | $175.73 | $176.19 | $173.28 | $175.60 | +0.27% | 4,896,105 |
| May 30, 2023 | $172.41 | $175.37 | $168.24 | $175.13 | +1.65% | 6,523,335 |
| May 22, 2023 | $183.16 | $184.35 | $171.26 | $172.29 | -6.22% | 5,922,385 |
| May 15, 2023 | $182.76 | $185.77 | $180.47 | $183.72 | +0.90% | 4,670,964 |
| May 8, 2023 | $182.99 | $185.51 | $181.11 | $182.09 | -0.12% | 4,233,127 |
| May 1, 2023 | $180.27 | $183.12 | $176.55 | $182.30 | +0.64% | 5,513,112 |
| Apr 24, 2023 | $179.51 | $182.12 | $175.82 | $181.14 | +0.91% | 6,018,983 |
| Apr 17, 2023 | $168.50 | $185.32 | $167.61 | $179.50 | +6.61% | 10,273,547 |
| Apr 10, 2023 | $171.44 | $174.77 | $167.00 | $168.37 | -1.69% | 5,746,277 |
| Apr 3, 2023 | $171.02 | $173.40 | $167.13 | $171.27 | -0.08% | 4,666,013 |
| Mar 27, 2023 | $167.28 | $172.33 | $164.87 | $171.41 | +3.94% | 7,903,624 |
| Mar 20, 2023 | $166.25 | $172.57 | $161.33 | $164.91 | -0.07% | 8,102,361 |
| Mar 13, 2023 | $173.25 | $176.65 | $163.72 | $165.03 | -6.06% | 14,148,295 |
| Mar 6, 2023 | $183.43 | $184.81 | $172.58 | $175.68 | -4.31% | 6,840,692 |
| Feb 27, 2023 | $185.76 | $187.13 | $180.47 | $183.59 | -0.94% | 6,071,351 |
| Feb 21, 2023 | $185.42 | $187.82 | $183.08 | $185.33 | -0.23% | 5,119,123 |
| Feb 13, 2023 | $186.76 | $188.10 | $182.51 | $185.75 | -0.54% | 4,816,117 |
| Feb 6, 2023 | $181.69 | $189.90 | $181.69 | $186.75 | +2.18% | 6,601,804 |
| Jan 30, 2023 | $188.49 | $191.17 | $176.67 | $182.76 | -3.18% | 8,809,049 |
| Jan 23, 2023 | $185.79 | $194.51 | $184.97 | $188.76 | +1.85% | 9,391,363 |
| Jan 17, 2023 | $192.79 | $193.03 | $181.36 | $185.33 | -4.43% | 8,721,223 |
| Jan 9, 2023 | $193.03 | $194.27 | $188.53 | $193.92 | +0.03% | 4,793,426 |
| Jan 3, 2023 | $186.71 | $194.45 | $185.24 | $193.87 | +3.40% | 4,254,588 |
| Dec 27, 2022 | $189.94 | $191.22 | $186.45 | $187.49 | -1.05% | 2,536,870 |
| Dec 19, 2022 | $183.08 | $189.91 | $182.50 | $189.48 | +3.65% | 4,847,635 |
| Dec 12, 2022 | $185.63 | $189.47 | $181.15 | $182.80 | -1.54% | 8,274,442 |
| Dec 5, 2022 | $188.34 | $191.16 | $185.55 | $185.65 | -2.05% | 5,214,125 |
| Nov 28, 2022 | $188.42 | $191.02 | $184.56 | $189.54 | +0.33% | 9,068,361 |
| Nov 21, 2022 | $185.23 | $189.53 | $184.51 | $188.91 | +2.36% | 3,981,005 |
| Nov 14, 2022 | $182.11 | $185.87 | $177.88 | $184.56 | +1.56% | 6,732,775 |
| Nov 7, 2022 | $183.75 | $185.67 | $180.21 | $181.73 | -0.73% | 6,477,938 |
| Oct 31, 2022 | $181.92 | $185.33 | $180.42 | $183.06 | +0.60% | 7,742,774 |
| Oct 24, 2022 | $177.42 | $182.14 | $174.10 | $181.96 | +3.25% | 8,529,934 |
| Oct 17, 2022 | $164.76 | $176.38 | $163.21 | $176.23 | +7.92% | 8,481,269 |
| Oct 10, 2022 | $157.67 | $166.77 | $155.72 | $163.30 | +4.09% | 6,510,198 |
| Oct 3, 2022 | $154.24 | $161.64 | $152.01 | $156.88 | +2.40% | 4,965,693 |
| Sep 26, 2022 | $155.56 | $156.45 | $149.65 | $153.20 | -1.47% | 7,372,749 |
| Sep 19, 2022 | $161.30 | $164.36 | $153.94 | $155.48 | -4.22% | 5,539,841 |
| Sep 12, 2022 | $164.82 | $166.23 | $161.21 | $162.33 | -1.11% | 7,969,888 |
| Sep 6, 2022 | $163.72 | $165.24 | $161.60 | $164.15 | +0.89% | 5,510,310 |
| Aug 29, 2022 | $165.22 | $166.56 | $160.41 | $162.70 | -2.48% | 5,573,624 |
| Aug 22, 2022 | $171.36 | $171.36 | $166.82 | $166.84 | -3.36% | 4,912,545 |
| Aug 15, 2022 | $170.09 | $174.77 | $169.29 | $172.64 | +0.63% | 5,372,143 |
| Aug 8, 2022 | $160.00 | $171.63 | $159.70 | $171.56 | +7.93% | 5,235,932 |
| Aug 1, 2022 | $157.93 | $159.65 | $155.15 | $158.96 | +0.16% | 5,913,354 |
| Jul 25, 2022 | $158.49 | $161.66 | $152.11 | $158.70 | +1.46% | 6,560,157 |
| Jul 18, 2022 | $157.24 | $159.40 | $152.17 | $156.42 | +0.15% | 6,619,803 |
| Jul 11, 2022 | $168.13 | $170.42 | $155.31 | $156.18 | -7.59% | 6,154,084 |
| Jul 5, 2022 | $169.02 | $173.21 | $163.93 | $169.00 | -1.27% | 4,239,749 |
| Jun 27, 2022 | $167.33 | $171.96 | $163.66 | $171.18 | +2.68% | 4,913,315 |
| Jun 21, 2022 | $164.73 | $167.09 | $158.35 | $166.72 | +2.99% | 4,709,656 |
| Jun 13, 2022 | $167.12 | $171.13 | $160.24 | $161.88 | -4.38% | 8,296,087 |
| Jun 6, 2022 | $175.07 | $178.73 | $168.08 | $169.30 | -2.81% | 4,359,238 |
| May 31, 2022 | $177.11 | $179.96 | $173.69 | $174.19 | -2.05% | 5,043,021 |
| May 23, 2022 | $170.25 | $177.85 | $168.96 | $177.83 | +5.70% | 5,540,880 |
| May 16, 2022 | $173.00 | $177.63 | $166.31 | $168.24 | -2.63% | 6,724,820 |
| May 9, 2022 | $170.93 | $175.57 | $170.44 | $172.78 | +0.66% | 7,186,692 |
| May 2, 2022 | $171.47 | $175.56 | $167.64 | $171.64 | +0.34% | 6,751,359 |
| Apr 25, 2022 | $172.45 | $175.79 | $170.63 | $171.06 | -1.18% | 7,488,759 |
| Apr 18, 2022 | $184.65 | $186.08 | $172.91 | $173.11 | -6.04% | 9,830,431 |
| Apr 11, 2022 | $185.92 | $187.59 | $181.71 | $184.24 | -0.34% | 4,175,609 |
| Apr 4, 2022 | $185.00 | $185.22 | $180.08 | $184.86 | -0.21% | 4,878,452 |
| Mar 28, 2022 | $187.98 | $187.98 | $182.59 | $185.25 | -1.33% | 5,180,547 |
| Mar 21, 2022 | $181.45 | $187.78 | $181.11 | $187.75 | +4.13% | 5,559,300 |
| Mar 14, 2022 | $175.58 | $181.17 | $175.28 | $180.31 | +3.79% | 11,195,073 |
| Mar 7, 2022 | $171.81 | $175.95 | $168.28 | $173.73 | +0.19% | 7,101,624 |
| Feb 28, 2022 | $167.55 | $174.90 | $166.61 | $173.40 | -0.02% | 7,313,935 |
| Feb 22, 2022 | $170.62 | $173.49 | $162.80 | $173.44 | +1.65% | 7,179,026 |
| Feb 14, 2022 | $172.71 | $173.39 | $168.80 | $170.63 | -0.66% | 6,365,551 |
| Feb 7, 2022 | $171.69 | $174.55 | $169.23 | $171.76 | -0.08% | 8,526,399 |
| Jan 31, 2022 | $164.88 | $173.83 | $163.73 | $171.90 | +3.05% | 7,418,201 |
| Jan 24, 2022 | $162.00 | $171.46 | $160.91 | $166.82 | +2.59% | 11,033,657 |
| Jan 18, 2022 | $163.52 | $169.49 | $160.07 | $162.61 | -0.37% | 8,295,582 |
| Jan 10, 2022 | $167.62 | $168.31 | $160.44 | $163.21 | -1.82% | 5,525,238 |
| Jan 3, 2022 | $156.92 | $166.68 | $154.93 | $166.24 | +6.27% | 7,716,419 |
| Dec 27, 2021 | $154.51 | $158.42 | $153.44 | $156.43 | +1.15% | 3,355,887 |
| Dec 20, 2021 | $156.29 | $157.22 | $151.97 | $154.65 | -2.24% | 5,508,330 |
| Dec 13, 2021 | $154.39 | $163.00 | $152.47 | $158.19 | +2.55% | 10,798,134 |
| Dec 6, 2021 | $150.43 | $154.81 | $150.34 | $154.25 | +3.41% | 6,043,167 |
| Nov 29, 2021 | $155.33 | $155.33 | $145.40 | $149.16 | -2.93% | 9,409,752 |
| Nov 22, 2021 | $153.11 | $161.47 | $151.56 | $153.66 | +0.74% | 5,865,059 |
| Nov 15, 2021 | $158.01 | $160.32 | $152.47 | $152.53 | -3.11% | 7,940,142 |
| Nov 8, 2021 | $160.21 | $160.88 | $156.94 | $157.42 | -1.37% | 4,690,096 |
| Nov 1, 2021 | $161.25 | $162.37 | $156.12 | $159.60 | -0.80% | 6,833,166 |
| Oct 25, 2021 | $162.00 | $162.46 | $159.73 | $160.88 | -0.92% | 5,680,207 |
| Oct 18, 2021 | $154.42 | $163.16 | $152.16 | $162.37 | +4.32% | 8,355,192 |
| Oct 11, 2021 | $157.30 | $158.74 | $153.56 | $155.64 | -1.07% | 5,789,345 |
| Oct 4, 2021 | $151.31 | $158.45 | $150.26 | $157.33 | +3.22% | 6,004,822 |
| Sep 27, 2021 | $157.69 | $158.15 | $150.29 | $152.42 | -2.58% | 5,155,267 |
| Sep 20, 2021 | $153.20 | $157.37 | $150.59 | $156.46 | +0.11% | 6,266,998 |
| Sep 13, 2021 | $156.98 | $159.32 | $155.50 | $156.29 | -0.04% | 7,706,477 |
| Sep 7, 2021 | $158.95 | $159.83 | $156.32 | $156.36 | -1.77% | 4,443,078 |
| Aug 30, 2021 | $161.74 | $161.74 | $158.21 | $159.17 | -1.80% | 4,774,649 |
| Aug 23, 2021 | $161.51 | $163.29 | $159.77 | $162.09 | +0.78% | 3,790,575 |
| Aug 16, 2021 | $156.31 | $162.20 | $155.48 | $160.84 | +2.90% | 5,230,176 |
| Aug 9, 2021 | $152.89 | $157.12 | $152.08 | $156.31 | +2.28% | 3,607,035 |
| Aug 2, 2021 | $149.82 | $153.38 | $147.50 | $152.82 | +2.62% | 4,003,061 |
| Jul 26, 2021 | $147.98 | $150.55 | $145.98 | $148.92 | +0.71% | 5,815,097 |
| Jul 19, 2021 | $153.93 | $155.10 | $146.76 | $147.87 | -5.45% | 8,345,279 |
| Jul 12, 2021 | $154.15 | $156.95 | $152.45 | $156.39 | +2.00% | 6,325,844 |
| Jul 6, 2021 | $151.17 | $153.38 | $147.91 | $153.33 | +1.39% | 4,142,134 |
| Jun 28, 2021 | $151.21 | $152.18 | $148.74 | $151.23 | -0.32% | 4,089,552 |
| Jun 21, 2021 | $146.37 | $151.96 | $145.81 | $151.72 | +4.81% | 4,575,015 |
| Jun 14, 2021 | $154.25 | $155.42 | $144.44 | $144.76 | -6.29% | 7,119,712 |
| Jun 7, 2021 | $160.43 | $160.43 | $153.90 | $154.48 | -3.45% | 4,902,982 |
| Jun 1, 2021 | $161.12 | $162.25 | $158.95 | $160.00 | +0.19% | 3,649,780 |
| May 24, 2021 | $159.40 | $160.40 | $156.08 | $159.70 | +0.39% | 6,545,527 |
| May 17, 2021 | $159.36 | $160.95 | $154.11 | $159.08 | -0.89% | 5,622,166 |
| May 10, 2021 | $161.59 | $162.71 | $152.75 | $160.51 | -0.19% | 6,054,763 |
| May 3, 2021 | $156.11 | $161.10 | $155.71 | $160.81 | +3.98% | 5,639,080 |
| Apr 26, 2021 | $157.84 | $158.11 | $152.85 | $154.66 | -2.01% | 5,369,461 |
| Apr 19, 2021 | $156.58 | $158.34 | $153.57 | $157.84 | +1.21% | 6,349,359 |
| Apr 12, 2021 | $151.89 | $156.46 | $150.54 | $155.95 | +2.84% | 7,491,096 |
| Apr 5, 2021 | $152.25 | $153.94 | $149.53 | $151.65 | +0.68% | 7,422,379 |
| Mar 29, 2021 | $151.81 | $155.23 | $149.46 | $150.62 | -1.97% | 5,702,941 |
| Mar 22, 2021 | $149.15 | $153.86 | $146.76 | $153.64 | +2.91% | 7,519,513 |
| Mar 15, 2021 | $155.97 | $161.19 | $148.88 | $149.30 | -5.07% | 9,717,452 |
| Mar 8, 2021 | $153.00 | $159.04 | $152.17 | $157.27 | +3.22% | 7,705,459 |
| Mar 1, 2021 | $147.00 | $153.22 | $147.00 | $152.36 | +4.71% | 6,199,608 |
| Feb 22, 2021 | $145.83 | $151.48 | $144.89 | $145.50 | -0.28% | 6,466,766 |
| Feb 16, 2021 | $147.01 | $148.82 | $145.67 | $145.91 | -0.03% | 4,089,274 |
| Feb 8, 2021 | $144.58 | $147.69 | $143.85 | $145.96 | +0.77% | 5,280,684 |
| Feb 1, 2021 | $137.08 | $146.48 | $135.89 | $144.84 | +6.27% | 7,354,456 |
| Jan 25, 2021 | $144.50 | $147.56 | $135.87 | $136.30 | -6.54% | 8,157,672 |
| Jan 19, 2021 | $143.63 | $152.29 | $142.04 | $145.84 | +1.82% | 7,619,879 |
| Jan 11, 2021 | $138.68 | $144.12 | $137.22 | $143.24 | +2.57% | 6,794,438 |
| Jan 4, 2021 | $140.63 | $140.66 | $133.12 | $139.65 | -0.51% | 6,029,666 |
| Dec 28, 2020 | $138.83 | $140.54 | $138.03 | $140.37 | +1.36% | 4,183,491 |
| Dec 21, 2020 | $139.15 | $139.15 | $136.26 | $138.49 | -0.27% | 4,878,094 |
| Dec 14, 2020 | $136.19 | $139.78 | $133.67 | $138.86 | +2.90% | 8,349,543 |
| Dec 7, 2020 | $134.62 | $137.54 | $132.75 | $134.95 | -0.89% | 6,311,023 |
| Nov 30, 2020 | $133.16 | $136.19 | $129.57 | $136.16 | +1.28% | 6,766,327 |
| Nov 23, 2020 | $135.56 | $136.94 | $133.55 | $134.44 | -0.08% | 4,541,579 |
| Nov 16, 2020 | $137.80 | $138.98 | $131.46 | $134.55 | -0.06% | 6,155,815 |
| Nov 9, 2020 | $138.45 | $138.47 | $131.19 | $134.63 | +6.01% | 7,716,970 |
| Nov 2, 2020 | $123.07 | $129.08 | $120.42 | $127.00 | +5.21% | 8,143,191 |
| Oct 26, 2020 | $123.85 | $124.02 | $116.71 | $120.71 | -4.18% | 10,616,678 |
| Oct 19, 2020 | $113.51 | $127.55 | $111.69 | $125.97 | +11.16% | 10,100,484 |
| Oct 12, 2020 | $114.35 | $116.92 | $109.62 | $113.32 | -2.17% | 6,551,144 |
| Oct 5, 2020 | $110.55 | $116.98 | $109.55 | $115.83 | +6.68% | 5,814,331 |
| Sep 28, 2020 | $109.73 | $111.90 | $106.26 | $108.58 | +0.43% | 7,001,967 |
| Sep 21, 2020 | $109.24 | $111.45 | $105.67 | $108.11 | -3.14% | 9,612,958 |
| Sep 14, 2020 | $114.17 | $115.23 | $111.06 | $111.61 | -1.58% | 6,559,732 |
| Sep 8, 2020 | $116.31 | $116.44 | $111.65 | $113.40 | -2.72% | 4,634,735 |
| Aug 31, 2020 | $116.68 | $120.88 | $113.58 | $116.57 | +0.59% | 7,419,459 |
| Aug 24, 2020 | $112.17 | $118.82 | $111.52 | $115.89 | +3.63% | 7,188,126 |
| Aug 17, 2020 | $118.09 | $118.09 | $111.51 | $111.83 | -5.71% | 4,885,215 |
| Aug 10, 2020 | $118.00 | $123.30 | $116.97 | $118.60 | +1.06% | 5,372,908 |
| Aug 3, 2020 | $114.36 | $117.59 | $112.30 | $117.36 | +2.57% | 7,398,325 |
| Jul 27, 2020 | $117.59 | $117.84 | $112.58 | $114.42 | -3.26% | 6,143,947 |
| Jul 20, 2020 | $118.89 | $122.56 | $117.50 | $118.28 | -0.74% | 7,492,452 |
| Jul 13, 2020 | $114.61 | $122.69 | $112.86 | $119.16 | +4.67% | 7,686,592 |
| Jul 6, 2020 | $115.26 | $116.38 | $109.09 | $113.84 | +1.23% | 6,724,124 |
| Jun 29, 2020 | $112.39 | $116.00 | $110.89 | $112.46 | +1.32% | 4,596,890 |
| Jun 22, 2020 | $115.26 | $118.46 | $110.55 | $111.00 | -4.77% | 10,444,460 |
| Jun 15, 2020 | $109.50 | $119.45 | $108.16 | $116.56 | +2.85% | 10,683,696 |
| Jun 8, 2020 | $125.00 | $128.13 | $110.37 | $113.33 | -8.87% | 14,847,268 |
| Jun 1, 2020 | $106.79 | $125.28 | $105.42 | $124.36 | +16.25% | 10,121,958 |
| May 26, 2020 | $103.72 | $108.76 | $102.73 | $106.98 | +6.87% | 9,581,039 |
| May 18, 2020 | $93.99 | $100.80 | $92.93 | $100.10 | +10.84% | 9,839,405 |
| May 11, 2020 | $96.63 | $96.73 | $85.10 | $90.31 | -7.22% | 10,898,574 |
| May 4, 2020 | $95.22 | $99.63 | $93.23 | $97.34 | +1.34% | 7,223,983 |
| Apr 27, 2020 | $101.70 | $106.89 | $95.64 | $96.05 | -4.73% | 9,222,198 |
| Apr 20, 2020 | $103.29 | $106.55 | $96.55 | $100.82 | -4.04% | 11,490,680 |
| Apr 13, 2020 | $109.61 | $109.88 | $98.97 | $105.07 | -4.26% | 9,118,749 |
| Apr 6, 2020 | $98.00 | $111.70 | $96.78 | $109.74 | +16.88% | 8,162,210 |
| Mar 30, 2020 | $99.85 | $102.99 | $92.94 | $93.89 | -6.06% | 12,472,835 |
| Mar 23, 2020 | $87.60 | $103.01 | $86.76 | $99.95 | +11.66% | 21,082,194 |
| Mar 16, 2020 | $97.85 | $98.48 | $76.99 | $89.51 | -16.70% | 23,222,737 |
| Mar 9, 2020 | $116.12 | $119.78 | $99.19 | $107.45 | -13.93% | 16,394,408 |
| Mar 2, 2020 | $119.81 | $131.55 | $119.33 | $124.84 | +4.20% | 13,463,394 |
| Feb 24, 2020 | $133.52 | $135.55 | $117.38 | $119.81 | -11.36% | 11,939,267 |
| Feb 18, 2020 | $137.48 | $137.69 | $132.60 | $135.16 | -1.89% | 5,576,989 |
| Feb 10, 2020 | $136.01 | $138.16 | $135.14 | $137.76 | +1.29% | 4,583,178 |
| Feb 3, 2020 | $132.51 | $138.00 | $132.28 | $136.01 | +3.34% | 6,278,716 |
| Jan 27, 2020 | $134.35 | $135.75 | $131.43 | $131.62 | -2.34% | 7,343,307 |
| Jan 21, 2020 | $140.77 | $141.87 | $133.48 | $134.78 | -4.23% | 8,653,304 |
| Jan 13, 2020 | $135.51 | $141.05 | $135.35 | $140.73 | +3.85% | 6,216,973 |
| Jan 6, 2020 | $136.15 | $137.91 | $135.10 | $135.51 | -1.10% | 6,672,223 |
| Dec 30, 2019 | $136.98 | $137.74 | $135.65 | $137.02 | +0.16% | 3,608,913 |
| Dec 23, 2019 | $136.80 | $136.90 | $135.55 | $136.80 | +0.27% | 3,031,253 |
| Dec 16, 2019 | $136.07 | $137.61 | $134.94 | $136.43 | +0.57% | 8,396,524 |
| Dec 9, 2019 | $135.31 | $136.22 | $134.28 | $135.66 | -0.04% | 5,145,244 |
| Dec 2, 2019 | $136.99 | $137.27 | $133.33 | $135.72 | -0.73% | 7,768,533 |
| Nov 25, 2019 | $135.57 | $137.32 | $134.70 | $136.72 | +1.18% | 4,569,647 |
| Nov 18, 2019 | $133.65 | $135.99 | $133.64 | $135.13 | +1.17% | 6,851,644 |
| Nov 11, 2019 | $133.00 | $134.69 | $132.44 | $133.57 | +0.21% | 5,924,099 |
| Nov 4, 2019 | $131.14 | $133.95 | $129.84 | $133.29 | +1.97% | 6,892,460 |
| Oct 28, 2019 | $130.75 | $131.56 | $128.29 | $130.72 | +0.22% | 7,938,536 |
| Oct 21, 2019 | $141.99 | $142.22 | $129.50 | $130.43 | -7.73% | 9,906,298 |
| Oct 14, 2019 | $142.43 | $144.50 | $140.21 | $141.36 | -0.87% | 5,022,918 |
| Oct 7, 2019 | $144.64 | $144.64 | $140.60 | $142.60 | -1.63% | 4,812,780 |
| Sep 30, 2019 | $147.98 | $149.58 | $140.69 | $144.96 | -2.05% | 6,014,943 |
| Sep 23, 2019 | $146.18 | $148.65 | $145.78 | $148.00 | +1.18% | 4,761,296 |
| Sep 16, 2019 | $145.71 | $148.41 | $144.70 | $146.28 | -0.02% | 7,157,887 |
| Sep 9, 2019 | $152.79 | $153.38 | $144.30 | $146.31 | -4.27% | 7,717,876 |
| Sep 3, 2019 | $146.24 | $153.65 | $145.78 | $152.84 | +4.00% | 4,552,202 |
| Aug 26, 2019 | $145.60 | $148.57 | $145.21 | $146.96 | +1.54% | 5,146,371 |
| Aug 19, 2019 | $148.40 | $148.77 | $144.17 | $144.73 | -1.42% | 5,262,378 |
| Aug 12, 2019 | $148.54 | $149.32 | $143.04 | $146.81 | -1.52% | 6,587,999 |
| Aug 5, 2019 | $146.28 | $149.64 | $142.79 | $149.07 | +1.46% | 7,581,325 |
| Jul 29, 2019 | $149.67 | $151.03 | $145.47 | $146.92 | -2.01% | 7,054,345 |
| Jul 22, 2019 | $150.17 | $150.84 | $145.37 | $149.93 | -0.20% | 6,612,827 |
| Jul 15, 2019 | $153.17 | $155.09 | $150.17 | $150.23 | -2.06% | 4,883,259 |
| Jul 8, 2019 | $153.98 | $154.73 | $151.19 | $153.39 | -0.45% | 4,165,514 |
| Jul 1, 2019 | $150.90 | $154.62 | $149.89 | $154.09 | +3.06% | 3,288,508 |
| Jun 24, 2019 | $151.74 | $153.63 | $147.29 | $149.52 | -1.29% | 7,718,592 |
| Jun 17, 2019 | $150.30 | $153.20 | $149.58 | $151.48 | +0.91% | 6,408,927 |
| Jun 10, 2019 | $149.36 | $150.64 | $148.55 | $150.11 | +0.39% | 5,813,972 |
| Jun 3, 2019 | $145.49 | $150.02 | $144.87 | $149.53 | +2.72% | 7,671,867 |
| May 28, 2019 | $148.00 | $148.80 | $143.69 | $145.57 | -1.60% | 5,202,924 |
| May 20, 2019 | $147.50 | $148.85 | $145.48 | $147.94 | +0.31% | 6,657,869 |
| May 13, 2019 | $142.38 | $148.52 | $141.95 | $147.49 | +2.45% | 8,225,818 |
| May 6, 2019 | $142.01 | $144.01 | $139.96 | $143.96 | +0.43% | 5,073,223 |
| Apr 29, 2019 | $140.50 | $144.22 | $140.42 | $143.35 | +2.22% | 5,784,066 |
| Apr 22, 2019 | $138.38 | $140.43 | $136.58 | $140.24 | +0.94% | 5,564,723 |
| Apr 15, 2019 | $137.81 | $141.52 | $135.80 | $138.93 | +0.88% | 5,446,713 |
| Apr 8, 2019 | $136.81 | $137.85 | $134.37 | $137.72 | +0.97% | 5,644,742 |
| Apr 1, 2019 | $137.56 | $138.60 | $135.52 | $136.40 | -0.55% | 5,666,206 |
| Mar 25, 2019 | $135.11 | $138.13 | $133.94 | $137.16 | +1.68% | 5,796,902 |
| Mar 18, 2019 | $134.65 | $136.25 | $130.25 | $134.90 | +0.54% | 8,065,102 |
| Mar 11, 2019 | $132.13 | $134.71 | $131.46 | $134.18 | +2.41% | 6,597,265 |
| Mar 4, 2019 | $133.24 | $133.66 | $130.00 | $131.02 | -1.51% | 5,404,998 |
| Feb 25, 2019 | $131.30 | $134.35 | $131.30 | $133.03 | +1.53% | 8,779,994 |
| Feb 19, 2019 | $128.31 | $131.31 | $128.01 | $131.02 | +1.77% | 5,890,928 |
| Feb 11, 2019 | $126.04 | $129.13 | $124.36 | $128.74 | +2.35% | 7,261,713 |
| Feb 4, 2019 | $126.49 | $126.80 | $124.62 | $125.79 | -0.55% | 6,356,402 |
| Jan 28, 2019 | $124.24 | $126.53 | $123.61 | $126.49 | +1.21% | 6,906,050 |
| Jan 22, 2019 | $123.50 | $126.17 | $120.60 | $124.98 | +0.78% | 7,758,064 |
| Jan 14, 2019 | $119.87 | $124.41 | $119.79 | $124.01 | +2.94% | 7,158,928 |
| Jan 7, 2019 | $118.21 | $120.86 | $116.84 | $120.47 | +1.51% | 6,130,000 |
| Dec 31, 2018 | $118.48 | $119.75 | $115.06 | $118.68 | +0.37% | 6,641,643 |
| Dec 24, 2018 | $115.41 | $119.76 | $111.08 | $118.24 | +1.88% | 6,454,500 |
| Dec 17, 2018 | $120.72 | $121.79 | $116.02 | $116.06 | -3.72% | 12,472,287 |
| Dec 10, 2018 | $123.45 | $124.42 | $119.95 | $120.55 | -2.44% | 8,494,580 |
| Dec 3, 2018 | $130.57 | $130.92 | $121.75 | $123.56 | -5.22% | 8,181,850 |
| Nov 26, 2018 | $127.68 | $131.21 | $127.18 | $130.37 | +2.98% | 8,458,979 |
| Nov 19, 2018 | $128.93 | $131.10 | $126.36 | $126.60 | -1.69% | 5,888,881 |
| Nov 12, 2018 | $130.30 | $130.80 | $121.40 | $128.77 | -1.72% | 11,427,381 |
| Nov 5, 2018 | $125.16 | $131.81 | $125.16 | $131.03 | +4.91% | 7,371,942 |
| Oct 29, 2018 | $122.82 | $126.96 | $121.59 | $124.90 | +2.98% | 9,646,568 |
| Oct 22, 2018 | $125.90 | $126.65 | $119.67 | $121.29 | -3.79% | 11,514,046 |
| Oct 15, 2018 | $123.34 | $127.30 | $123.02 | $126.07 | +1.96% | 9,467,083 |
| Oct 8, 2018 | $130.01 | $132.47 | $121.47 | $123.65 | -4.98% | 8,201,971 |
| Oct 1, 2018 | $130.00 | $131.44 | $128.24 | $130.13 | +0.32% | 6,311,972 |
| Sep 24, 2018 | $134.44 | $134.44 | $128.22 | $129.71 | -3.52% | 5,346,830 |
| Sep 17, 2018 | $130.22 | $134.61 | $129.50 | $134.44 | +3.41% | 8,145,209 |
| Sep 10, 2018 | $129.39 | $130.12 | $125.71 | $130.01 | -0.06% | 7,950,516 |
| Sep 4, 2018 | $131.71 | $133.40 | $129.97 | $130.09 | -1.15% | 4,753,868 |
| Aug 27, 2018 | $131.81 | $133.25 | $130.67 | $131.60 | +0.84% | 5,588,352 |
| Aug 20, 2018 | $130.75 | $132.26 | $128.94 | $130.51 | +0.07% | 5,767,365 |
| Aug 13, 2018 | $128.69 | $130.97 | $126.68 | $130.42 | +1.20% | 6,595,712 |
| Aug 6, 2018 | $129.72 | $131.13 | $127.61 | $128.87 | -0.64% | 5,606,285 |
| Jul 30, 2018 | $130.52 | $131.98 | $127.00 | $129.70 | -0.79% | 8,214,155 |
| Jul 23, 2018 | $125.55 | $131.63 | $123.58 | $130.73 | +4.42% | 9,920,038 |
| Jul 16, 2018 | $127.01 | $130.46 | $124.34 | $125.20 | -1.13% | 9,176,812 |
| Jul 9, 2018 | $123.84 | $126.79 | $123.54 | $126.63 | +2.80% | 5,830,749 |
| Jul 2, 2018 | $122.08 | $124.05 | $121.40 | $123.18 | +0.69% | 4,044,526 |
| Jun 25, 2018 | $124.31 | $124.92 | $120.74 | $122.34 | -1.66% | 6,553,092 |
| Jun 18, 2018 | $128.05 | $128.83 | $122.83 | $124.41 | -3.83% | 7,538,472 |
| Jun 11, 2018 | $131.34 | $131.49 | $127.76 | $129.37 | -1.48% | 7,264,031 |
| Jun 4, 2018 | $129.94 | $131.64 | $127.61 | $131.32 | +1.57% | 7,776,103 |
| May 29, 2018 | $129.89 | $130.72 | $127.51 | $129.29 | -1.33% | 5,797,443 |
| May 21, 2018 | $130.71 | $132.06 | $129.34 | $131.03 | +0.91% | 4,547,171 |
| May 14, 2018 | $131.51 | $131.77 | $128.84 | $129.85 | -1.07% | 5,401,034 |
| May 7, 2018 | $129.64 | $132.09 | $127.89 | $131.25 | +1.19% | 5,571,877 |
| Apr 30, 2018 | $133.88 | $134.35 | $125.15 | $129.71 | -2.61% | 8,843,388 |
| Apr 23, 2018 | $137.09 | $137.68 | $130.79 | $133.19 | -2.67% | 9,481,404 |
| Apr 16, 2018 | $137.55 | $138.99 | $135.18 | $136.84 | +0.40% | 7,617,326 |
| Apr 9, 2018 | $137.76 | $139.26 | $135.60 | $136.29 | -0.70% | 6,148,327 |
| Apr 2, 2018 | $138.52 | $140.03 | $132.89 | $137.25 | -1.16% | 8,112,161 |
| Mar 26, 2018 | $136.57 | $139.97 | $135.93 | $138.86 | +2.94% | 5,916,176 |
| Mar 19, 2018 | $141.29 | $142.64 | $134.77 | $134.90 | -4.54% | 7,179,780 |
| Mar 12, 2018 | $142.79 | $143.25 | $139.01 | $141.32 | -0.69% | 9,073,333 |
| Mar 5, 2018 | $138.02 | $142.43 | $137.53 | $142.30 | +3.21% | 8,242,119 |
| Feb 26, 2018 | $140.21 | $143.41 | $136.76 | $137.88 | -1.33% | 9,367,983 |
| Feb 20, 2018 | $140.48 | $140.92 | $137.35 | $139.74 | -1.01% | 6,603,812 |
| Feb 12, 2018 | $137.27 | $142.24 | $136.08 | $141.16 | +2.98% | 8,845,550 |
| Feb 5, 2018 | $146.63 | $147.88 | $132.76 | $137.08 | -7.35% | 16,958,865 |
| Jan 29, 2018 | $149.52 | $150.55 | $147.72 | $147.95 | -0.98% | 10,621,201 |
| Jan 22, 2018 | $137.46 | $150.19 | $137.32 | $149.42 | +8.39% | 15,018,253 |
| Jan 16, 2018 | $135.10 | $137.99 | $134.42 | $137.85 | +2.32% | 6,694,343 |
| Jan 8, 2018 | $132.16 | $134.99 | $131.10 | $134.73 | +1.94% | 7,652,984 |
| Jan 2, 2018 | $136.30 | $136.30 | $131.37 | $132.16 | -2.57% | 6,036,472 |
| Dec 26, 2017 | $134.90 | $136.49 | $134.16 | $135.64 | +0.93% | 3,021,243 |
| Dec 18, 2017 | $135.60 | $137.29 | $131.44 | $134.39 | -0.37% | 5,940,675 |
| Dec 11, 2017 | $133.92 | $135.35 | $131.85 | $134.89 | +0.85% | 8,147,917 |
| Dec 4, 2017 | $136.42 | $137.95 | $132.81 | $133.75 | -1.81% | 6,863,132 |
| Nov 27, 2017 | $129.78 | $136.48 | $129.66 | $136.21 | +4.91% | 9,633,386 |
| Nov 20, 2017 | $129.94 | $131.03 | $128.79 | $129.83 | -0.07% | 3,748,117 |
| Nov 13, 2017 | $135.16 | $135.44 | $129.72 | $129.92 | -4.15% | 11,090,505 |
| Nov 6, 2017 | $133.55 | $135.66 | $132.44 | $135.54 | +1.67% | 7,255,434 |
| Oct 30, 2017 | $131.09 | $135.71 | $130.80 | $133.32 | +1.72% | 8,083,046 |
| Oct 23, 2017 | $133.73 | $134.47 | $130.05 | $131.06 | -1.70% | 8,219,285 |
| Oct 16, 2017 | $127.33 | $134.11 | $126.90 | $133.32 | +5.25% | 10,309,928 |
| Oct 9, 2017 | $124.80 | $127.17 | $124.35 | $126.67 | +1.28% | 4,805,391 |
| Oct 2, 2017 | $122.87 | $125.36 | $121.72 | $125.07 | +2.08% | 5,859,153 |
| Sep 25, 2017 | $121.96 | $123.49 | $121.55 | $122.52 | +0.39% | 5,907,292 |
| Sep 18, 2017 | $120.72 | $122.90 | $119.90 | $122.04 | +1.11% | 6,173,263 |
| Sep 11, 2017 | $123.51 | $126.68 | $118.75 | $120.70 | +0.78% | 11,660,481 |
| Sep 5, 2017 | $119.01 | $120.83 | $113.76 | $119.76 | -0.12% | 14,145,040 |
| Aug 28, 2017 | $124.92 | $125.51 | $119.67 | $119.90 | -5.19% | 9,063,761 |
| Aug 21, 2017 | $128.07 | $128.22 | $125.51 | $126.47 | -1.11% | 5,426,653 |
| Aug 14, 2017 | $128.33 | $130.37 | $127.52 | $127.89 | -0.23% | 6,505,361 |
| Aug 7, 2017 | $129.27 | $130.36 | $128.04 | $128.18 | -1.16% | 7,549,536 |
| Jul 31, 2017 | $127.51 | $130.00 | $127.34 | $129.69 | +1.95% | 6,914,536 |
| Jul 24, 2017 | $125.25 | $128.21 | $124.86 | $127.21 | +1.65% | 7,168,089 |
| Jul 17, 2017 | $126.04 | $126.58 | $122.89 | $125.15 | -0.45% | 7,104,667 |
| Jul 10, 2017 | $126.57 | $126.98 | $124.35 | $125.72 | -1.14% | 5,759,426 |
| Jul 3, 2017 | $126.98 | $128.24 | $126.00 | $127.17 | +0.51% | 4,312,250 |
| Jun 26, 2017 | $127.60 | $128.43 | $125.80 | $126.53 | -0.89% | 6,452,575 |
| Jun 19, 2017 | $129.40 | $129.49 | $127.17 | $127.66 | -1.38% | 6,608,529 |
| Jun 12, 2017 | $125.21 | $129.60 | $124.78 | $129.44 | +3.36% | 8,693,790 |
| Jun 5, 2017 | $125.00 | $125.74 | $123.19 | $125.23 | +0.06% | 6,329,657 |
| May 30, 2017 | $123.36 | $125.80 | $123.16 | $125.15 | +1.20% | 5,904,165 |
| May 22, 2017 | $120.83 | $123.94 | $120.68 | $123.66 | +2.38% | 6,292,695 |
| May 15, 2017 | $120.57 | $121.87 | $119.07 | $120.79 | +0.17% | 7,399,545 |
| May 8, 2017 | $121.30 | $121.55 | $119.63 | $120.59 | -0.59% | 6,805,075 |
| May 1, 2017 | $121.79 | $121.79 | $120.10 | $121.30 | -0.30% | 5,987,254 |
| Apr 24, 2017 | $120.96 | $122.99 | $119.76 | $121.66 | +2.15% | 9,049,880 |
| Apr 17, 2017 | $121.22 | $121.94 | $117.34 | $119.10 | -1.19% | 8,672,596 |
| Apr 10, 2017 | $120.03 | $121.63 | $120.01 | $120.53 | +0.32% | 4,675,305 |
| Apr 3, 2017 | $120.57 | $121.54 | $119.80 | $120.15 | -0.32% | 5,612,077 |
| Mar 27, 2017 | $120.17 | $121.89 | $120.01 | $120.54 | -0.19% | 5,616,554 |
| Mar 20, 2017 | $122.98 | $122.98 | $120.24 | $120.77 | -1.92% | 6,110,593 |
| Mar 13, 2017 | $122.54 | $123.52 | $121.75 | $123.14 | +0.25% | 7,360,846 |
| Mar 6, 2017 | $124.03 | $124.28 | $121.05 | $122.83 | -1.05% | 9,374,542 |
| Feb 27, 2017 | $121.86 | $125.49 | $121.61 | $124.13 | +1.52% | 8,542,508 |
| Feb 21, 2017 | $121.81 | $123.08 | $121.06 | $122.27 | +0.26% | 5,263,211 |
| Feb 13, 2017 | $117.37 | $122.00 | $117.29 | $121.95 | +1.85% | 7,163,919 |
| Feb 6, 2017 | $116.46 | $120.21 | $116.46 | $119.73 | +1.66% | 5,357,867 |
| Jan 30, 2017 | $118.02 | $118.65 | $116.25 | $117.78 | -0.27% | 6,518,787 |
| Jan 23, 2017 | $118.16 | $119.15 | $116.16 | $118.10 | +0.07% | 8,488,608 |
| Jan 17, 2017 | $117.01 | $118.95 | $116.62 | $118.02 | +0.83% | 5,311,739 |
| Jan 9, 2017 | $118.15 | $118.25 | $115.88 | $117.05 | -1.03% | 7,931,818 |
| Jan 3, 2017 | $123.07 | $123.07 | $117.28 | $118.27 | -3.39% | 7,962,142 |
| Dec 27, 2016 | $122.27 | $122.84 | $121.65 | $122.42 | +0.25% | 3,246,230 |
| Dec 19, 2016 | $121.61 | $123.09 | $121.38 | $122.12 | +0.43% | 6,437,265 |
| Dec 12, 2016 | $119.87 | $122.47 | $119.56 | $121.60 | +2.02% | 11,701,039 |
| Dec 5, 2016 | $116.05 | $119.26 | $114.80 | $119.19 | +3.06% | 10,329,142 |
| Nov 28, 2016 | $113.35 | $115.96 | $113.18 | $115.65 | +1.94% | 10,227,005 |
| Nov 21, 2016 | $112.01 | $113.88 | $111.25 | $113.45 | +1.46% | 4,726,928 |
| Nov 14, 2016 | $110.77 | $112.25 | $110.40 | $111.82 | – | 9,980,715 |
Seasonality
TRV 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 | 2.4% | 1.9% | -0.7% | 0.1% | 1.0% | 0.6% | 1.6% | 0.7% | -0.6% | 4.5% | 4.2% | 0.6% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -1.9% | 8.5% | -5.2% | 4.6% | -4.3% | 13.6% | 13.4% | -2.3% | -2.2% | 11.1% | ||
| 2025 | 1.8% | 5.4% | 2.7% | -0.1% | 4.4% | -2.6% | -2.7% | 4.3% | 3.3% | -3.8% | 9.0% | -0.6% |
| 2024 | 11.0% | 4.5% | 4.6% | -7.8% | 1.7% | -5.3% | 6.4% | 5.4% | 3.1% | 5.0% | 8.2% | -9.1% |
| 2023 | 1.9% | -3.1% | -6.9% | 5.7% | -6.6% | 3.2% | -0.6% | -6.6% | 1.9% | 2.5% | 7.9% | 6.0% |
| 2022 | 6.2% | 3.4% | 6.9% | -6.4% | 4.7% | -5.0% | -6.2% | 1.9% | -4.7% | 20.4% | 2.9% | -0.7% |
| 2021 | -2.9% | 6.7% | 3.9% | 2.8% | 3.3% | -5.7% | -0.5% | 7.2% | -4.3% | 5.8% | -8.7% | 7.1% |
| 2020 | -3.9% | -9.0% | -16.5% | 1.9% | 5.7% | 7.3% | 0.3% | 1.4% | -6.1% | 11.6% | 7.4% | 9.0% |
| 2019 | 4.8% | 5.9% | 3.8% | 4.8% | 1.3% | 3.3% | -1.9% | 0.2% | 1.7% | -11.9% | 4.3% | 0.8% |
| 2018 | 10.5% | -7.3% | 0.4% | -5.2% | -2.3% | -4.2% | 6.4% | 1.1% | -0.9% | -3.5% | 4.2% | -7.6% |
| 2017 | -3.8% | 3.8% | -0.8% | 0.9% | 2.6% | 1.9% | 1.2% | -5.4% | 1.7% | 8.1% | 2.4% | 0.6% |