Trane Technologies plc (TT) stock
TTNYSEAuto Controls For Regulating Residential & Comml EnvironmentsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 23/3017% below fair value
$410.00−21.10 (-4.89%)
Close on Oct 30, 2026Market cap $90.21BP/E 29.0Yield 0.92%
Price history
Trane Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$410.00
-4.89% on the day
52-week range
$348.06 – $505.87
-19.0% from the high
Change over 52 weeks
-8.1%
From $446.37 on Oct 30, 2025
Average volume
1.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $448.82 | $469.02 | $408.85 | $410.00 | -7.84% | 9,400,189 |
| Oct 19, 2026 | $462.96 | $471.91 | $436.99 | $444.90 | -3.05% | 6,259,866 |
| Oct 12, 2026 | $475.01 | $482.90 | $447.15 | $458.89 | -3.79% | 6,938,082 |
| Oct 5, 2026 | $460.91 | $484.13 | $459.59 | $476.98 | +2.82% | 6,721,199 |
| Sep 28, 2026 | $451.94 | $466.31 | $445.00 | $463.91 | +2.08% | 6,758,510 |
| Sep 21, 2026 | $432.37 | $455.98 | $425.09 | $454.44 | +5.90% | 5,442,534 |
| Sep 14, 2026 | $428.29 | $430.80 | $413.97 | $429.11 | -3.03% | 6,694,567 |
| Sep 8, 2026 | $448.30 | $450.00 | $436.06 | $442.52 | -1.20% | 3,384,563 |
| Aug 31, 2026 | $447.76 | $449.30 | $434.00 | $447.90 | -0.24% | 4,755,734 |
| Aug 24, 2026 | $453.55 | $465.56 | $444.87 | $448.96 | -0.99% | 5,708,275 |
| Aug 17, 2026 | $480.67 | $481.50 | $450.40 | $453.43 | -5.57% | 3,878,358 |
| Aug 10, 2026 | $485.53 | $493.71 | $474.25 | $480.20 | -0.44% | 3,569,008 |
| Aug 3, 2026 | $455.77 | $488.79 | $453.43 | $482.31 | +6.01% | 5,732,754 |
| Jul 27, 2026 | $485.08 | $488.56 | $439.82 | $454.95 | -5.41% | 10,107,731 |
| Jul 20, 2026 | $474.70 | $486.51 | $461.50 | $480.99 | +2.34% | 4,296,143 |
| Jul 13, 2026 | $475.73 | $490.76 | $459.75 | $469.98 | -2.03% | 6,660,153 |
| Jul 6, 2026 | $481.42 | $487.56 | $464.21 | $479.70 | +0.33% | 4,685,568 |
| Jun 29, 2026 | $479.01 | $497.65 | $468.98 | $478.13 | +0.05% | 4,758,798 |
| Jun 22, 2026 | $488.30 | $505.87 | $463.84 | $477.89 | -1.14% | 9,489,062 |
| Jun 15, 2026 | $468.12 | $491.83 | $463.48 | $483.40 | +5.49% | 4,858,015 |
| Jun 8, 2026 | $462.82 | $474.00 | $439.42 | $458.25 | +0.31% | 7,263,494 |
| Jun 1, 2026 | $448.26 | $471.79 | $440.95 | $456.84 | +1.23% | 6,764,121 |
| May 26, 2026 | $457.14 | $466.82 | $446.82 | $451.30 | +0.06% | 6,929,202 |
| May 18, 2026 | $466.19 | $467.61 | $444.09 | $451.02 | -3.34% | 6,403,596 |
| May 11, 2026 | $467.75 | $481.98 | $464.05 | $466.60 | +0.09% | 6,241,351 |
| May 4, 2026 | $484.49 | $492.22 | $465.71 | $466.17 | -4.17% | 7,439,008 |
| Apr 27, 2026 | $490.12 | $503.47 | $475.82 | $486.48 | +0.01% | 7,667,236 |
| Apr 20, 2026 | $475.31 | $490.15 | $472.97 | $486.42 | +2.17% | 5,176,008 |
| Apr 13, 2026 | $466.00 | $480.51 | $452.25 | $476.11 | +2.23% | 6,740,343 |
| Apr 6, 2026 | $426.88 | $469.88 | $425.42 | $465.71 | +9.05% | 5,501,902 |
| Mar 30, 2026 | $414.34 | $436.00 | $403.14 | $427.07 | +4.11% | 5,749,648 |
| Mar 23, 2026 | $418.49 | $437.00 | $405.02 | $410.23 | -0.03% | 6,471,820 |
| Mar 16, 2026 | $427.24 | $432.39 | $406.79 | $410.36 | -2.85% | 7,576,454 |
| Mar 9, 2026 | $417.35 | $437.52 | $413.93 | $422.40 | -0.17% | 6,477,932 |
| Mar 2, 2026 | $458.28 | $467.98 | $420.00 | $423.13 | -8.48% | 5,989,169 |
| Feb 23, 2026 | $464.00 | $466.83 | $448.41 | $462.32 | -1.03% | 7,296,006 |
| Feb 17, 2026 | $465.61 | $470.62 | $452.55 | $467.12 | +0.40% | 4,087,776 |
| Feb 9, 2026 | $453.71 | $479.37 | $452.12 | $465.27 | +2.31% | 6,222,774 |
| Feb 2, 2026 | $420.82 | $455.90 | $419.54 | $454.76 | +8.13% | 9,243,298 |
| Jan 26, 2026 | $385.22 | $429.87 | $384.00 | $420.58 | +8.90% | 14,274,554 |
| Jan 20, 2026 | $387.46 | $399.95 | $383.04 | $386.22 | -0.85% | 6,730,799 |
| Jan 12, 2026 | $379.93 | $393.65 | $379.03 | $389.53 | +2.05% | 9,117,493 |
| Jan 5, 2026 | $395.30 | $403.69 | $348.06 | $381.70 | -4.10% | 12,003,483 |
| Dec 29, 2025 | $391.71 | $399.49 | $388.69 | $398.00 | +1.38% | 3,367,011 |
| Dec 22, 2025 | $391.94 | $394.54 | $387.69 | $392.59 | +0.71% | 2,801,446 |
| Dec 15, 2025 | $395.47 | $398.94 | $381.21 | $389.84 | -0.35% | 8,894,173 |
| Dec 8, 2025 | $400.06 | $405.62 | $390.11 | $391.19 | -2.55% | 7,113,821 |
| Dec 1, 2025 | $417.52 | $418.84 | $397.72 | $401.43 | -4.76% | 6,126,548 |
| Nov 24, 2025 | $410.65 | $422.86 | $408.33 | $421.48 | +2.77% | 4,479,652 |
| Nov 17, 2025 | $417.30 | $419.42 | $398.67 | $410.10 | -1.93% | 5,252,286 |
| Nov 10, 2025 | $434.48 | $438.12 | $408.22 | $418.16 | -3.76% | 6,597,220 |
| Nov 3, 2025 | $450.00 | $451.99 | $425.00 | $434.50 | -3.15% | 5,531,308 |
| Oct 27, 2025 | $429.17 | $458.65 | $418.38 | $448.65 | +5.35% | 8,902,277 |
| Oct 20, 2025 | $418.28 | $428.53 | $408.11 | $425.87 | +2.42% | 6,374,372 |
| Oct 13, 2025 | $419.14 | $430.83 | $411.40 | $415.82 | +0.41% | 5,624,570 |
| Oct 6, 2025 | $428.40 | $430.23 | $413.97 | $414.14 | -2.35% | 5,181,118 |
| Sep 29, 2025 | $418.86 | $429.21 | $412.51 | $424.09 | +2.13% | 6,068,691 |
| Sep 22, 2025 | $406.04 | $417.06 | $399.22 | $415.23 | +2.13% | 6,378,853 |
| Sep 15, 2025 | $400.46 | $408.67 | $394.39 | $406.58 | +1.45% | 7,903,133 |
| Sep 8, 2025 | $414.71 | $423.65 | $400.39 | $400.77 | -3.16% | 7,562,902 |
| Sep 2, 2025 | $410.03 | $417.97 | $403.01 | $413.83 | -0.43% | 6,123,473 |
| Aug 25, 2025 | $425.21 | $427.97 | $413.78 | $415.60 | -2.01% | 5,719,423 |
| Aug 18, 2025 | $423.29 | $431.42 | $421.16 | $424.11 | +0.16% | 4,510,367 |
| Aug 11, 2025 | $428.30 | $441.30 | $422.13 | $423.43 | -1.55% | 5,270,100 |
| Aug 4, 2025 | $439.51 | $441.87 | $424.58 | $430.09 | -2.09% | 5,386,395 |
| Jul 28, 2025 | $473.79 | $476.19 | $424.31 | $439.25 | -6.95% | 10,789,453 |
| Jul 21, 2025 | $448.00 | $473.13 | $434.59 | $472.07 | +5.53% | 5,541,386 |
| Jul 14, 2025 | $436.57 | $451.87 | $430.64 | $447.33 | +2.25% | 5,029,141 |
| Jul 7, 2025 | $437.47 | $438.95 | $424.06 | $437.50 | +0.03% | 5,309,038 |
| Jun 30, 2025 | $432.53 | $438.15 | $428.41 | $437.39 | +1.18% | 4,522,521 |
| Jun 23, 2025 | $420.75 | $437.41 | $418.00 | $432.29 | +3.00% | 7,247,274 |
| Jun 16, 2025 | $424.61 | $432.08 | $417.72 | $419.70 | -0.40% | 6,376,327 |
| Jun 9, 2025 | $429.51 | $430.49 | $416.82 | $421.39 | -1.76% | 5,591,211 |
| Jun 2, 2025 | $427.52 | $435.73 | $422.06 | $428.93 | -0.31% | 4,605,206 |
| May 26, 2025 | $419.80 | $436.61 | $418.00 | $430.27 | +1.65% | 6,533,623 |
| May 19, 2025 | $423.72 | $433.60 | $418.00 | $423.29 | -1.35% | 5,332,860 |
| May 12, 2025 | $415.12 | $429.40 | $406.17 | $429.09 | +6.02% | 6,946,670 |
| May 5, 2025 | $397.24 | $412.06 | $395.86 | $404.73 | +1.29% | 8,745,516 |
| Apr 28, 2025 | $348.14 | $402.17 | $346.45 | $399.59 | +14.83% | 10,012,205 |
| Apr 21, 2025 | $330.10 | $351.78 | $318.08 | $347.97 | +4.45% | 7,298,989 |
| Apr 14, 2025 | $350.53 | $351.52 | $326.69 | $333.16 | -3.66% | 6,175,894 |
| Apr 7, 2025 | $309.01 | $347.87 | $298.15 | $345.81 | +8.71% | 8,835,921 |
| Mar 31, 2025 | $330.10 | $350.24 | $313.63 | $318.11 | -4.18% | 7,688,135 |
| Mar 24, 2025 | $352.64 | $366.52 | $331.00 | $332.00 | -4.36% | 9,797,453 |
| Mar 17, 2025 | $347.42 | $352.99 | $342.34 | $347.14 | -0.19% | 6,821,565 |
| Mar 10, 2025 | $338.85 | $348.59 | $333.28 | $347.80 | +0.88% | 8,782,798 |
| Mar 3, 2025 | $356.38 | $356.50 | $334.11 | $344.76 | -2.53% | 8,766,698 |
| Feb 24, 2025 | $357.13 | $358.70 | $341.32 | $353.70 | -0.32% | 11,415,050 |
| Feb 18, 2025 | $365.80 | $371.18 | $354.10 | $354.83 | -2.32% | 5,100,225 |
| Feb 10, 2025 | $358.00 | $365.51 | $352.92 | $363.26 | +2.00% | 7,470,708 |
| Feb 3, 2025 | $355.57 | $365.68 | $353.17 | $356.14 | -1.82% | 6,929,878 |
| Jan 27, 2025 | $374.86 | $380.68 | $356.95 | $362.75 | -9.51% | 12,118,551 |
| Jan 21, 2025 | $393.69 | $405.61 | $391.19 | $400.86 | +3.00% | 5,351,195 |
| Jan 13, 2025 | $369.13 | $392.74 | $366.46 | $389.19 | +3.20% | 6,290,753 |
| Jan 6, 2025 | $381.99 | $386.61 | $375.58 | $377.12 | -1.05% | 4,321,371 |
| Dec 30, 2024 | $368.98 | $381.89 | $366.15 | $381.11 | +2.03% | 4,674,320 |
| Dec 23, 2024 | $377.01 | $380.21 | $370.72 | $373.53 | -0.95% | 2,092,171 |
| Dec 16, 2024 | $399.26 | $401.28 | $371.96 | $377.11 | -5.57% | 8,148,271 |
| Dec 9, 2024 | $411.68 | $415.45 | $394.51 | $399.36 | -3.11% | 5,726,567 |
| Dec 2, 2024 | $416.31 | $419.51 | $408.04 | $412.18 | -0.97% | 5,703,668 |
| Nov 25, 2024 | $421.14 | $422.00 | $409.81 | $416.22 | -0.30% | 5,330,499 |
| Nov 18, 2024 | $409.54 | $418.20 | $403.31 | $417.49 | +2.45% | 4,472,511 |
| Nov 11, 2024 | $413.17 | $421.78 | $401.37 | $407.49 | -0.75% | 6,040,040 |
| Nov 4, 2024 | $375.36 | $413.74 | $373.39 | $410.58 | +9.15% | 7,245,380 |
| Oct 28, 2024 | $395.00 | $396.00 | $366.25 | $376.15 | -4.18% | 8,311,539 |
| Oct 21, 2024 | $401.28 | $403.25 | $387.88 | $392.57 | -2.48% | 4,516,532 |
| Oct 14, 2024 | $401.56 | $406.96 | $393.64 | $402.54 | +0.67% | 5,272,836 |
| Oct 7, 2024 | $385.69 | $400.29 | $385.05 | $399.86 | +2.96% | 4,057,132 |
| Sep 30, 2024 | $384.20 | $391.94 | $382.29 | $388.36 | +1.15% | 4,406,894 |
| Sep 23, 2024 | $386.58 | $391.91 | $382.99 | $383.95 | -0.25% | 4,637,385 |
| Sep 16, 2024 | $367.10 | $387.71 | $364.17 | $384.93 | +5.68% | 6,168,167 |
| Sep 9, 2024 | $346.32 | $366.22 | $340.61 | $364.23 | +6.48% | 5,167,238 |
| Sep 3, 2024 | $362.25 | $363.16 | $339.13 | $342.07 | -5.42% | 4,071,753 |
| Aug 26, 2024 | $352.91 | $362.43 | $348.24 | $361.66 | +2.48% | 5,213,772 |
| Aug 19, 2024 | $342.58 | $355.03 | $341.17 | $352.91 | +3.40% | 3,914,217 |
| Aug 12, 2024 | $332.01 | $351.20 | $327.30 | $341.30 | +2.59% | 4,659,523 |
| Aug 5, 2024 | $309.00 | $333.26 | $306.72 | $332.68 | +4.47% | 6,753,057 |
| Jul 29, 2024 | $330.96 | $351.41 | $316.49 | $318.45 | -3.42% | 8,299,976 |
| Jul 22, 2024 | $334.11 | $345.44 | $321.01 | $329.71 | -0.13% | 7,796,582 |
| Jul 15, 2024 | $344.06 | $347.33 | $324.04 | $330.14 | -3.98% | 6,573,648 |
| Jul 8, 2024 | $333.60 | $347.20 | $332.80 | $343.81 | +3.66% | 4,695,340 |
| Jul 1, 2024 | $332.78 | $332.78 | $319.27 | $331.68 | +0.84% | 5,284,662 |
| Jun 24, 2024 | $333.00 | $339.35 | $327.04 | $328.93 | -1.55% | 9,831,417 |
| Jun 17, 2024 | $329.47 | $345.46 | $327.61 | $334.12 | +1.36% | 6,387,402 |
| Jun 10, 2024 | $317.37 | $334.57 | $316.53 | $329.64 | +3.33% | 6,694,317 |
| Jun 3, 2024 | $331.53 | $331.66 | $315.65 | $319.03 | -2.57% | 5,580,667 |
| May 28, 2024 | $337.05 | $337.99 | $319.16 | $327.46 | -3.10% | 5,411,226 |
| May 20, 2024 | $329.26 | $338.09 | $327.62 | $337.92 | +2.82% | 3,646,401 |
| May 13, 2024 | $332.69 | $334.16 | $323.29 | $328.64 | -1.01% | 4,688,571 |
| May 6, 2024 | $321.98 | $335.28 | $321.98 | $331.98 | +3.97% | 3,703,267 |
| Apr 29, 2024 | $304.53 | $327.09 | $300.14 | $319.29 | +4.85% | 7,946,913 |
| Apr 22, 2024 | $291.12 | $305.43 | $288.95 | $304.53 | +5.64% | 5,312,932 |
| Apr 15, 2024 | $301.82 | $304.15 | $286.32 | $288.27 | -2.93% | 3,931,247 |
| Apr 8, 2024 | $306.00 | $306.98 | $294.17 | $296.96 | -2.53% | 4,064,595 |
| Apr 1, 2024 | $299.50 | $306.13 | $293.08 | $304.67 | +1.49% | 4,329,008 |
| Mar 25, 2024 | $299.60 | $301.88 | $296.00 | $300.20 | -0.03% | 2,422,781 |
| Mar 18, 2024 | $293.82 | $305.00 | $290.98 | $300.29 | +3.05% | 4,301,842 |
| Mar 11, 2024 | $283.01 | $294.47 | $279.00 | $291.41 | +2.30% | 5,535,591 |
| Mar 4, 2024 | $286.00 | $289.79 | $282.73 | $284.85 | -0.40% | 3,935,244 |
| Feb 26, 2024 | $282.91 | $286.95 | $281.51 | $285.98 | +1.48% | 5,466,240 |
| Feb 20, 2024 | $272.23 | $285.19 | $270.50 | $281.82 | +3.55% | 4,653,394 |
| Feb 12, 2024 | $275.17 | $275.97 | $265.37 | $272.17 | -1.19% | 4,278,761 |
| Feb 5, 2024 | $273.80 | $276.33 | $268.60 | $275.44 | -0.48% | 6,372,257 |
| Jan 29, 2024 | $251.91 | $278.81 | $250.77 | $276.78 | +10.05% | 9,412,191 |
| Jan 22, 2024 | $250.62 | $255.00 | $249.21 | $251.51 | +1.04% | 5,297,806 |
| Jan 16, 2024 | $245.60 | $249.89 | $242.81 | $248.92 | +1.13% | 3,101,019 |
| Jan 8, 2024 | $240.90 | $247.76 | $239.03 | $246.15 | +2.32% | 4,011,871 |
| Jan 2, 2024 | $241.45 | $243.82 | $233.76 | $240.56 | -1.37% | 4,490,289 |
| Dec 26, 2023 | $242.37 | $245.27 | $241.57 | $243.90 | +0.62% | 2,406,689 |
| Dec 18, 2023 | $239.98 | $244.78 | $238.27 | $242.40 | +1.03% | 4,183,118 |
| Dec 11, 2023 | $235.03 | $241.40 | $234.45 | $239.92 | +2.53% | 8,261,377 |
| Dec 4, 2023 | $226.18 | $235.72 | $226.18 | $234.00 | +2.84% | 6,127,384 |
| Nov 27, 2023 | $227.72 | $228.40 | $221.22 | $227.53 | -0.45% | 5,900,385 |
| Nov 20, 2023 | $228.50 | $228.95 | $225.52 | $228.56 | -0.03% | 3,062,238 |
| Nov 13, 2023 | $224.52 | $229.94 | $223.24 | $228.62 | +1.39% | 6,047,990 |
| Nov 6, 2023 | $217.73 | $226.16 | $214.35 | $225.48 | +3.43% | 5,624,308 |
| Oct 30, 2023 | $187.34 | $219.50 | $185.75 | $218.00 | +18.04% | 10,321,241 |
| Oct 23, 2023 | $187.63 | $190.85 | $184.02 | $184.69 | -1.38% | 7,215,419 |
| Oct 16, 2023 | $207.78 | $210.85 | $186.56 | $187.27 | -8.51% | 8,062,388 |
| Oct 9, 2023 | $203.30 | $211.71 | $200.39 | $204.69 | +0.19% | 5,489,966 |
| Oct 2, 2023 | $202.65 | $205.84 | $194.84 | $204.30 | +0.69% | 5,785,028 |
| Sep 25, 2023 | $199.33 | $208.03 | $196.64 | $202.91 | +1.23% | 5,891,886 |
| Sep 18, 2023 | $202.40 | $205.53 | $197.93 | $200.45 | -1.01% | 3,923,923 |
| Sep 11, 2023 | $206.94 | $211.58 | $200.17 | $202.49 | -1.68% | 7,524,534 |
| Sep 5, 2023 | $204.69 | $207.03 | $198.97 | $205.94 | +0.35% | 3,808,133 |
| Aug 28, 2023 | $202.96 | $206.99 | $201.60 | $205.23 | +1.31% | 3,759,697 |
| Aug 21, 2023 | $196.91 | $203.47 | $195.32 | $202.58 | +2.86% | 3,943,844 |
| Aug 14, 2023 | $202.42 | $205.26 | $196.05 | $196.95 | -3.06% | 4,205,249 |
| Aug 7, 2023 | $205.49 | $209.17 | $200.81 | $203.16 | -0.50% | 4,271,621 |
| Jul 31, 2023 | $199.91 | $208.66 | $197.88 | $204.19 | +2.84% | 7,096,221 |
| Jul 24, 2023 | $194.21 | $199.74 | $192.56 | $198.56 | +2.41% | 5,391,137 |
| Jul 17, 2023 | $195.60 | $199.83 | $192.43 | $193.89 | -1.23% | 5,848,184 |
| Jul 10, 2023 | $190.02 | $197.39 | $189.63 | $196.31 | +3.76% | 4,465,975 |
| Jul 3, 2023 | $190.09 | $192.57 | $187.97 | $189.19 | -1.08% | 3,178,013 |
| Jun 26, 2023 | $185.90 | $192.72 | $185.59 | $191.26 | +2.74% | 5,266,194 |
| Jun 20, 2023 | $185.58 | $187.60 | $182.96 | $186.16 | -0.48% | 5,511,340 |
| Jun 12, 2023 | $176.38 | $187.86 | $175.36 | $187.06 | +6.15% | 7,178,045 |
| Jun 5, 2023 | $173.66 | $177.98 | $171.63 | $176.23 | +1.86% | 5,060,607 |
| May 30, 2023 | $167.49 | $173.29 | $162.04 | $173.01 | +3.72% | 7,140,553 |
| May 22, 2023 | $173.60 | $174.06 | $165.33 | $166.80 | -3.74% | 7,424,951 |
| May 15, 2023 | $176.83 | $178.70 | $172.17 | $173.28 | -2.50% | 6,412,036 |
| May 8, 2023 | $177.22 | $180.25 | $173.39 | $177.73 | +0.52% | 5,594,070 |
| May 1, 2023 | $186.23 | $189.58 | $175.32 | $176.81 | -4.84% | 9,788,952 |
| Apr 24, 2023 | $178.53 | $187.29 | $176.41 | $185.81 | +5.02% | 7,495,054 |
| Apr 17, 2023 | $175.26 | $178.89 | $174.50 | $176.93 | +1.11% | 12,172,193 |
| Apr 10, 2023 | $169.98 | $178.59 | $169.19 | $174.98 | +2.52% | 9,414,937 |
| Apr 3, 2023 | $183.18 | $184.67 | $168.25 | $170.68 | -7.23% | 9,700,376 |
| Mar 27, 2023 | $183.81 | $186.43 | $180.56 | $183.98 | +1.05% | 7,433,506 |
| Mar 20, 2023 | $178.82 | $187.00 | $178.71 | $182.07 | +2.56% | 8,145,311 |
| Mar 13, 2023 | $183.93 | $189.63 | $174.85 | $177.53 | -4.65% | 9,170,573 |
| Mar 6, 2023 | $193.75 | $196.22 | $184.43 | $186.18 | -4.09% | 8,304,441 |
| Feb 27, 2023 | $183.77 | $194.52 | $183.30 | $194.11 | +6.83% | 8,308,898 |
| Feb 21, 2023 | $182.54 | $185.15 | $178.61 | $181.70 | -1.35% | 3,856,688 |
| Feb 13, 2023 | $184.53 | $187.74 | $182.37 | $184.18 | +0.57% | 4,915,839 |
| Feb 6, 2023 | $184.40 | $186.64 | $177.91 | $183.14 | -1.70% | 7,901,387 |
| Jan 30, 2023 | $175.95 | $188.23 | $174.72 | $186.30 | +5.24% | 8,691,172 |
| Jan 23, 2023 | $170.01 | $194.66 | $168.45 | $177.03 | +4.21% | 5,153,644 |
| Jan 17, 2023 | $183.66 | $183.94 | $166.36 | $169.88 | -7.33% | 7,697,591 |
| Jan 9, 2023 | $179.47 | $183.59 | $176.81 | $183.31 | +2.69% | 5,050,524 |
| Jan 3, 2023 | $170.89 | $179.47 | $168.91 | $178.50 | +6.19% | 4,586,972 |
| Dec 27, 2022 | $169.90 | $171.80 | $166.65 | $168.09 | -1.09% | 2,680,720 |
| Dec 19, 2022 | $170.05 | $171.82 | $166.13 | $169.95 | -0.24% | 4,425,615 |
| Dec 12, 2022 | $172.47 | $180.81 | $168.64 | $170.36 | -2.80% | 7,598,043 |
| Dec 5, 2022 | $175.75 | $178.18 | $171.49 | $175.26 | -2.09% | 5,592,170 |
| Nov 28, 2022 | $177.53 | $179.99 | $173.00 | $179.01 | +0.03% | 6,830,236 |
| Nov 21, 2022 | $176.15 | $181.30 | $175.76 | $178.95 | +1.54% | 4,267,758 |
| Nov 14, 2022 | $174.90 | $178.07 | $170.80 | $176.24 | +0.09% | 5,916,676 |
| Nov 7, 2022 | $167.49 | $181.62 | $164.67 | $176.08 | +5.60% | 7,897,399 |
| Oct 31, 2022 | $159.61 | $168.96 | $158.09 | $166.74 | +3.60% | 8,934,577 |
| Oct 24, 2022 | $147.24 | $161.87 | $145.68 | $160.94 | +11.10% | 6,739,686 |
| Oct 17, 2022 | $145.23 | $151.66 | $139.49 | $144.86 | +2.01% | 6,930,166 |
| Oct 10, 2022 | $147.65 | $149.96 | $139.07 | $142.00 | -2.98% | 5,980,378 |
| Oct 3, 2022 | $146.75 | $155.26 | $145.39 | $146.36 | +1.07% | 5,500,070 |
| Sep 26, 2022 | $147.19 | $150.13 | $143.32 | $144.81 | -1.88% | 6,504,939 |
| Sep 19, 2022 | $155.03 | $159.25 | $145.32 | $147.58 | -5.21% | 6,432,042 |
| Sep 12, 2022 | $165.00 | $166.32 | $153.73 | $155.69 | -4.97% | 7,506,208 |
| Sep 6, 2022 | $155.51 | $164.76 | $153.37 | $163.83 | +5.40% | 6,261,952 |
| Aug 29, 2022 | $154.20 | $159.39 | $152.52 | $155.43 | -0.09% | 7,024,125 |
| Aug 22, 2022 | $161.17 | $162.11 | $155.39 | $155.57 | -4.97% | 5,560,583 |
| Aug 15, 2022 | $163.37 | $167.46 | $162.70 | $163.71 | +0.09% | 6,738,476 |
| Aug 8, 2022 | $155.65 | $163.68 | $153.94 | $163.56 | +5.97% | 6,637,376 |
| Aug 1, 2022 | $145.21 | $156.95 | $144.53 | $154.34 | +5.00% | 8,084,063 |
| Jul 25, 2022 | $138.93 | $147.31 | $136.96 | $146.99 | +5.58% | 5,290,976 |
| Jul 18, 2022 | $129.53 | $139.93 | $125.79 | $139.22 | +7.46% | 6,510,168 |
| Jul 11, 2022 | $130.36 | $132.21 | $125.26 | $129.56 | -1.16% | 10,415,008 |
| Jul 5, 2022 | $129.16 | $132.62 | $128.25 | $131.08 | -0.22% | 5,909,798 |
| Jun 27, 2022 | $131.94 | $132.69 | $126.57 | $131.37 | -0.09% | 5,754,940 |
| Jun 21, 2022 | $122.57 | $131.65 | $122.01 | $131.49 | +8.70% | 6,536,821 |
| Jun 13, 2022 | $127.66 | $129.87 | $120.64 | $120.97 | -7.10% | 7,147,578 |
| Jun 6, 2022 | $138.86 | $139.94 | $129.07 | $130.21 | -5.94% | 4,973,029 |
| May 31, 2022 | $138.64 | $139.55 | $135.20 | $138.44 | -1.47% | 5,427,799 |
| May 23, 2022 | $132.68 | $140.57 | $128.17 | $140.50 | +7.48% | 5,733,924 |
| May 16, 2022 | $137.00 | $137.95 | $128.13 | $130.72 | -5.26% | 6,229,692 |
| May 9, 2022 | $132.57 | $138.32 | $130.01 | $137.98 | +2.80% | 7,375,173 |
| May 2, 2022 | $139.92 | $142.76 | $131.48 | $134.22 | -4.05% | 9,920,769 |
| Apr 25, 2022 | $147.40 | $149.57 | $139.34 | $139.89 | -6.04% | 6,577,373 |
| Apr 18, 2022 | $148.05 | $158.58 | $145.26 | $148.89 | +0.57% | 6,197,057 |
| Apr 11, 2022 | $148.83 | $151.47 | $145.94 | $148.05 | -1.17% | 7,717,238 |
| Apr 4, 2022 | $153.35 | $154.97 | $149.01 | $149.80 | -3.26% | 6,660,618 |
| Mar 28, 2022 | $154.82 | $160.81 | $152.68 | $154.85 | -0.47% | 8,036,579 |
| Mar 21, 2022 | $158.00 | $158.70 | $152.55 | $155.58 | -1.98% | 5,285,343 |
| Mar 14, 2022 | $149.71 | $159.14 | $148.31 | $158.72 | +6.65% | 8,575,592 |
| Mar 7, 2022 | $151.28 | $152.52 | $142.53 | $148.83 | -1.64% | 8,522,304 |
| Feb 28, 2022 | $152.67 | $156.68 | $149.87 | $151.31 | -2.21% | 7,533,667 |
| Feb 22, 2022 | $151.59 | $154.84 | $145.24 | $154.73 | +1.58% | 6,621,533 |
| Feb 14, 2022 | $151.70 | $155.13 | $149.61 | $152.33 | +0.10% | 7,770,051 |
| Feb 7, 2022 | $158.56 | $164.58 | $151.10 | $152.18 | -4.13% | 9,315,568 |
| Jan 31, 2022 | $171.34 | $174.09 | $156.66 | $158.74 | -7.80% | 11,347,677 |
| Jan 24, 2022 | $170.97 | $177.04 | $166.35 | $172.17 | -1.61% | 8,299,068 |
| Jan 18, 2022 | $177.67 | $181.08 | $172.99 | $174.98 | -2.79% | 10,300,149 |
| Jan 10, 2022 | $186.92 | $197.09 | $179.50 | $180.00 | -4.90% | 8,629,755 |
| Jan 3, 2022 | $200.38 | $201.65 | $189.16 | $189.27 | -6.32% | 6,778,019 |
| Dec 27, 2021 | $198.54 | $203.34 | $197.70 | $202.03 | +2.40% | 2,666,250 |
| Dec 20, 2021 | $192.72 | $198.74 | $189.12 | $197.30 | +1.52% | 3,163,184 |
| Dec 13, 2021 | $203.00 | $204.23 | $193.59 | $194.34 | -4.12% | 7,239,986 |
| Dec 6, 2021 | $195.00 | $202.79 | $193.17 | $202.69 | +4.86% | 5,966,929 |
| Nov 29, 2021 | $196.50 | $196.50 | $185.22 | $193.30 | -0.49% | 8,324,542 |
| Nov 22, 2021 | $197.31 | $198.78 | $192.23 | $194.25 | -0.89% | 5,953,048 |
| Nov 15, 2021 | $192.23 | $196.28 | $190.18 | $195.99 | +1.60% | 5,568,263 |
| Nov 8, 2021 | $186.20 | $192.95 | $184.58 | $192.91 | +4.45% | 5,978,712 |
| Nov 1, 2021 | $181.44 | $185.84 | $175.45 | $184.69 | +2.08% | 6,889,741 |
| Oct 25, 2021 | $179.79 | $182.54 | $177.05 | $180.93 | -0.13% | 4,241,453 |
| Oct 18, 2021 | $172.74 | $183.18 | $172.38 | $181.16 | +4.11% | 5,407,658 |
| Oct 11, 2021 | $171.33 | $176.98 | $168.62 | $174.00 | +1.15% | 5,431,623 |
| Oct 4, 2021 | $174.08 | $179.00 | $171.77 | $172.02 | -1.56% | 5,900,472 |
| Sep 27, 2021 | $182.20 | $182.78 | $172.12 | $174.74 | -4.64% | 6,092,017 |
| Sep 20, 2021 | $181.16 | $187.27 | $180.15 | $183.24 | -0.30% | 5,855,839 |
| Sep 13, 2021 | $191.97 | $192.22 | $182.24 | $183.80 | -3.30% | 8,975,197 |
| Sep 7, 2021 | $198.15 | $198.83 | $189.91 | $190.07 | -4.94% | 3,936,488 |
| Aug 30, 2021 | $199.56 | $201.32 | $196.70 | $199.94 | +0.58% | 4,179,309 |
| Aug 23, 2021 | $195.04 | $201.70 | $192.90 | $198.78 | +2.78% | 4,238,400 |
| Aug 16, 2021 | $190.73 | $195.27 | $189.75 | $193.41 | +1.17% | 4,320,851 |
| Aug 9, 2021 | $192.99 | $195.04 | $190.07 | $191.18 | -2.95% | 6,084,364 |
| Aug 2, 2021 | $204.00 | $207.06 | $194.71 | $197.00 | -3.25% | 5,852,631 |
| Jul 26, 2021 | $200.90 | $203.76 | $198.20 | $203.61 | +1.07% | 5,216,925 |
| Jul 19, 2021 | $189.28 | $202.21 | $188.07 | $201.45 | +4.78% | 4,703,982 |
| Jul 12, 2021 | $190.28 | $193.67 | $189.29 | $192.26 | +1.02% | 4,763,285 |
| Jul 6, 2021 | $188.41 | $190.98 | $183.01 | $190.32 | +1.61% | 4,903,843 |
| Jun 28, 2021 | $181.37 | $187.72 | $180.20 | $187.30 | +4.06% | 4,923,898 |
| Jun 21, 2021 | $175.11 | $182.64 | $174.82 | $180.00 | +3.80% | 8,486,063 |
| Jun 14, 2021 | $184.68 | $185.18 | $172.08 | $173.41 | -6.38% | 7,294,191 |
| Jun 7, 2021 | $182.00 | $185.27 | $181.01 | $185.23 | +1.98% | 5,069,803 |
| Jun 1, 2021 | $188.45 | $189.93 | $180.69 | $181.64 | -2.55% | 4,000,468 |
| May 24, 2021 | $183.43 | $187.00 | $181.70 | $186.40 | +2.37% | 4,668,327 |
| May 17, 2021 | $184.00 | $184.97 | $174.05 | $182.09 | -1.15% | 4,701,283 |
| May 10, 2021 | $184.53 | $187.98 | $178.07 | $184.20 | +0.28% | 5,389,277 |
| May 3, 2021 | $175.32 | $183.92 | $172.81 | $183.68 | +5.67% | 4,864,358 |
| Apr 26, 2021 | $176.10 | $177.20 | $171.54 | $173.83 | -0.86% | 4,211,923 |
| Apr 19, 2021 | $172.72 | $175.45 | $166.46 | $175.33 | +1.96% | 4,583,591 |
| Apr 12, 2021 | $168.60 | $172.46 | $168.43 | $171.96 | +1.42% | 4,020,869 |
| Apr 5, 2021 | $166.80 | $169.62 | $164.72 | $169.55 | +2.48% | 3,544,439 |
| Mar 29, 2021 | $169.00 | $169.47 | $164.08 | $165.44 | -1.58% | 3,461,491 |
| Mar 22, 2021 | $162.44 | $168.17 | $159.57 | $168.09 | +2.43% | 4,733,841 |
| Mar 15, 2021 | $163.82 | $169.13 | $163.49 | $164.10 | +0.26% | 7,709,794 |
| Mar 8, 2021 | $160.94 | $165.86 | $159.42 | $163.68 | +2.03% | 5,243,683 |
| Mar 1, 2021 | $155.41 | $161.08 | $151.30 | $160.42 | +4.69% | 5,937,871 |
| Feb 22, 2021 | $153.55 | $156.51 | $149.73 | $153.24 | -0.47% | 5,668,407 |
| Feb 16, 2021 | $150.90 | $154.17 | $147.56 | $153.96 | +2.01% | 3,794,267 |
| Feb 8, 2021 | $151.23 | $151.44 | $144.78 | $150.93 | +1.06% | 5,260,274 |
| Feb 1, 2021 | $144.86 | $152.30 | $142.42 | $149.35 | +4.19% | 7,721,280 |
| Jan 25, 2021 | $152.51 | $153.01 | $137.98 | $143.35 | -6.10% | 8,392,047 |
| Jan 19, 2021 | $150.16 | $156.27 | $150.16 | $152.67 | +2.11% | 4,881,882 |
| Jan 11, 2021 | $150.16 | $153.50 | $147.05 | $149.51 | -2.01% | 4,935,477 |
| Jan 4, 2021 | $144.09 | $154.43 | $142.69 | $152.58 | +5.11% | 8,617,488 |
| Dec 28, 2020 | $144.80 | $146.58 | $141.50 | $145.16 | +1.04% | 2,679,289 |
| Dec 21, 2020 | $139.33 | $144.32 | $139.20 | $143.66 | +1.84% | 3,466,105 |
| Dec 14, 2020 | $140.85 | $143.01 | $137.08 | $141.06 | +0.80% | 8,205,055 |
| Dec 7, 2020 | $141.83 | $142.70 | $137.39 | $139.94 | -1.35% | 5,500,963 |
| Nov 30, 2020 | $143.21 | $148.26 | $141.23 | $141.85 | -1.15% | 9,085,317 |
| Nov 23, 2020 | $145.17 | $148.07 | $143.32 | $143.50 | -0.49% | 4,671,180 |
| Nov 16, 2020 | $152.45 | $152.94 | $142.70 | $144.20 | -2.56% | 7,541,887 |
| Nov 9, 2020 | $150.23 | $153.72 | $139.69 | $147.99 | +2.54% | 8,040,498 |
| Nov 2, 2020 | $135.13 | $145.14 | $134.05 | $144.32 | +8.72% | 5,922,384 |
| Oct 26, 2020 | $126.72 | $135.90 | $123.08 | $132.75 | +2.73% | 8,190,180 |
| Oct 19, 2020 | $131.22 | $132.21 | $127.44 | $129.22 | -1.52% | 4,997,821 |
| Oct 12, 2020 | $130.48 | $132.26 | $128.60 | $131.21 | +1.62% | 3,834,735 |
| Oct 5, 2020 | $125.46 | $131.52 | $125.00 | $129.12 | +4.25% | 4,599,698 |
| Sep 28, 2020 | $120.97 | $124.92 | $120.08 | $123.86 | +4.16% | 5,004,896 |
| Sep 21, 2020 | $120.89 | $122.39 | $117.13 | $118.91 | -3.29% | 4,866,356 |
| Sep 14, 2020 | $118.15 | $126.00 | $117.58 | $122.96 | +5.10% | 6,430,094 |
| Sep 8, 2020 | $116.80 | $119.29 | $115.28 | $116.99 | -0.66% | 3,834,181 |
| Aug 31, 2020 | $119.90 | $122.93 | $116.08 | $117.77 | -2.10% | 4,226,318 |
| Aug 24, 2020 | $118.43 | $121.04 | $117.56 | $120.30 | +2.32% | 3,614,223 |
| Aug 17, 2020 | $118.93 | $119.69 | $115.75 | $117.57 | -1.10% | 5,059,325 |
| Aug 10, 2020 | $116.77 | $122.19 | $116.72 | $118.88 | +1.74% | 6,176,732 |
| Aug 3, 2020 | $111.69 | $117.12 | $110.14 | $116.85 | +4.45% | 6,002,396 |
| Jul 27, 2020 | $103.64 | $117.00 | $102.26 | $111.87 | +7.82% | 8,208,784 |
| Jul 20, 2020 | $102.00 | $106.60 | $101.76 | $103.76 | +1.28% | 7,550,928 |
| Jul 13, 2020 | $92.12 | $103.39 | $90.75 | $102.45 | +11.80% | 11,071,024 |
| Jul 6, 2020 | $92.00 | $93.00 | $89.58 | $91.64 | +1.23% | 7,095,152 |
| Jun 29, 2020 | $85.56 | $92.02 | $85.42 | $90.53 | +6.96% | 6,188,763 |
| Jun 22, 2020 | $89.04 | $91.44 | $84.17 | $84.64 | -5.21% | 14,631,271 |
| Jun 15, 2020 | $87.58 | $94.90 | $87.21 | $89.29 | -1.22% | 7,088,021 |
| Jun 8, 2020 | $100.94 | $103.60 | $87.60 | $90.39 | -11.39% | 7,366,558 |
| Jun 1, 2020 | $89.95 | $103.65 | $89.30 | $102.01 | +13.08% | 8,197,681 |
| May 26, 2020 | $85.85 | $92.12 | $85.85 | $90.21 | +8.22% | 6,391,244 |
| May 18, 2020 | $79.63 | $83.65 | $79.46 | $83.36 | +7.97% | 7,120,069 |
| May 11, 2020 | $83.37 | $83.49 | $73.73 | $77.21 | -8.51% | 11,690,444 |
| May 4, 2020 | $86.10 | $86.10 | $78.00 | $84.39 | -2.79% | 9,374,014 |
| Apr 27, 2020 | $84.43 | $91.08 | $84.38 | $86.81 | +3.31% | 6,797,405 |
| Apr 20, 2020 | $86.07 | $87.75 | $79.98 | $84.03 | -6.54% | 7,981,861 |
| Apr 13, 2020 | $90.68 | $92.68 | $84.65 | $89.91 | -1.84% | 7,672,349 |
| Apr 6, 2020 | $84.00 | $94.31 | $83.11 | $91.60 | +14.46% | 6,576,635 |
| Mar 30, 2020 | $81.68 | $85.62 | $77.00 | $80.03 | -3.19% | 8,722,407 |
| Mar 23, 2020 | $73.85 | $92.42 | $70.00 | $82.67 | +9.24% | 10,456,998 |
| Mar 16, 2020 | $90.19 | $103.02 | $70.33 | $75.68 | -26.84% | 14,232,362 |
| Mar 9, 2020 | $107.57 | $109.21 | $92.01 | $103.44 | -8.08% | 15,639,939 |
| Mar 2, 2020 | $100.60 | $118.10 | $98.42 | $112.53 | -12.79% | 15,762,857 |
| Feb 24, 2020 | $141.76 | $143.24 | $125.27 | $129.04 | -11.40% | 11,901,300 |
| Feb 18, 2020 | $145.78 | $146.85 | $143.88 | $145.64 | -0.62% | 7,085,700 |
| Feb 10, 2020 | $141.22 | $146.60 | $140.72 | $146.55 | +3.34% | 7,602,200 |
| Feb 3, 2020 | $133.74 | $143.53 | $133.64 | $141.81 | +6.44% | 8,821,900 |
| Jan 27, 2020 | $128.92 | $135.29 | $128.12 | $133.23 | +2.01% | 11,513,600 |
| Jan 21, 2020 | $133.10 | $133.65 | $129.73 | $130.60 | -2.48% | 5,551,900 |
| Jan 13, 2020 | $131.18 | $134.24 | $130.24 | $133.92 | +2.09% | 5,488,000 |
| Jan 6, 2020 | $132.41 | $132.78 | $130.26 | $131.18 | -1.48% | 6,511,900 |
| Dec 30, 2019 | $134.28 | $134.35 | $132.14 | $133.15 | -0.89% | 4,384,800 |
| Dec 23, 2019 | $135.30 | $135.30 | $133.31 | $134.35 | -0.49% | 3,128,100 |
| Dec 16, 2019 | $134.46 | $138.33 | $132.36 | $135.01 | +0.90% | 7,943,600 |
| Dec 9, 2019 | $131.30 | $134.71 | $130.58 | $133.81 | +1.61% | 6,770,400 |
| Dec 2, 2019 | $131.52 | $134.61 | $127.04 | $131.69 | +0.44% | 6,721,100 |
| Nov 25, 2019 | $130.21 | $132.13 | $129.92 | $131.11 | +0.78% | 4,771,700 |
| Nov 18, 2019 | $128.45 | $131.00 | $128.16 | $130.10 | +1.09% | 7,036,900 |
| Nov 11, 2019 | $129.30 | $130.35 | $126.87 | $128.70 | -1.33% | 5,670,100 |
| Nov 4, 2019 | $129.88 | $132.42 | $128.77 | $130.44 | +1.22% | 6,693,000 |
| Oct 28, 2019 | $121.60 | $129.35 | $121.45 | $128.87 | +6.45% | 9,690,800 |
| Oct 21, 2019 | $117.96 | $121.44 | $116.31 | $121.06 | +3.21% | 6,751,000 |
| Oct 14, 2019 | $115.34 | $117.99 | $114.71 | $117.30 | +1.66% | 6,882,800 |
| Oct 7, 2019 | $117.97 | $117.97 | $112.67 | $115.38 | -2.68% | 6,151,100 |
| Sep 30, 2019 | $124.02 | $124.29 | $115.19 | $118.56 | -4.05% | 5,443,900 |
| Sep 23, 2019 | $122.55 | $124.74 | $121.89 | $123.56 | +0.33% | 5,015,500 |
| Sep 16, 2019 | $124.03 | $125.04 | $122.90 | $123.15 | -0.94% | 4,546,800 |
| Sep 9, 2019 | $122.10 | $124.86 | $119.38 | $124.32 | +2.24% | 6,279,600 |
| Sep 3, 2019 | $120.00 | $122.39 | $118.13 | $121.60 | +0.42% | 3,993,100 |
| Aug 26, 2019 | $115.52 | $121.79 | $113.87 | $121.09 | +5.33% | 5,847,600 |
| Aug 19, 2019 | $119.63 | $119.77 | $114.49 | $114.96 | -2.48% | 4,727,500 |
| Aug 12, 2019 | $118.94 | $120.86 | $115.54 | $117.88 | -1.26% | 5,645,900 |
| Aug 5, 2019 | $119.17 | $121.27 | $116.92 | $119.39 | -1.23% | 6,403,900 |
| Jul 29, 2019 | $122.51 | $127.20 | $119.91 | $120.88 | -1.39% | 8,529,100 |
| Jul 22, 2019 | $123.47 | $125.02 | $121.73 | $122.58 | -1.70% | 6,715,900 |
| Jul 15, 2019 | $127.08 | $128.31 | $124.01 | $124.70 | -1.52% | 5,675,500 |
| Jul 8, 2019 | $124.53 | $126.81 | $123.26 | $126.62 | +1.45% | 7,061,500 |
| Jul 1, 2019 | $127.63 | $128.00 | $122.97 | $124.81 | -1.47% | 4,696,600 |
| Jun 24, 2019 | $125.84 | $127.05 | $123.88 | $126.67 | +1.21% | 7,710,800 |
| Jun 17, 2019 | $124.86 | $126.56 | $122.54 | $125.16 | +0.39% | 6,775,800 |
| Jun 10, 2019 | $125.94 | $127.08 | $122.67 | $124.68 | -0.53% | 7,534,300 |
| Jun 3, 2019 | $118.79 | $125.95 | $118.79 | $125.35 | +5.92% | 6,038,100 |
| May 28, 2019 | $120.19 | $120.58 | $117.50 | $118.34 | -1.54% | 6,542,100 |
| May 20, 2019 | $120.27 | $123.77 | $119.70 | $120.19 | -0.52% | 5,811,400 |
| May 13, 2019 | $119.79 | $122.66 | $119.07 | $120.82 | -1.62% | 5,165,300 |
| May 6, 2019 | $122.43 | $123.53 | $119.57 | $122.81 | -1.51% | 7,605,300 |
| Apr 29, 2019 | $118.30 | $125.26 | $118.05 | $124.69 | +10.24% | 14,271,100 |
| Apr 22, 2019 | $112.52 | $114.26 | $111.57 | $113.11 | +0.28% | 5,591,500 |
| Apr 15, 2019 | $114.22 | $114.55 | $112.33 | $112.79 | -1.42% | 5,589,700 |
| Apr 8, 2019 | $112.00 | $114.50 | $110.01 | $114.41 | +1.61% | 6,715,000 |
| Apr 1, 2019 | $109.00 | $113.45 | $108.99 | $112.60 | +4.31% | 6,681,600 |
| Mar 25, 2019 | $104.41 | $108.46 | $103.99 | $107.95 | +3.57% | 5,605,300 |
| Mar 18, 2019 | $105.60 | $107.75 | $103.97 | $104.23 | -1.76% | 5,606,800 |
| Mar 11, 2019 | $104.17 | $107.09 | $103.82 | $106.10 | +1.73% | 6,523,400 |
| Mar 4, 2019 | $106.71 | $107.35 | $102.69 | $104.30 | -1.65% | 7,445,100 |
| Feb 25, 2019 | $106.90 | $107.64 | $105.34 | $106.05 | -0.26% | 7,793,100 |
| Feb 19, 2019 | $104.28 | $106.62 | $104.17 | $106.33 | +1.53% | 4,296,300 |
| Feb 11, 2019 | $101.93 | $105.06 | $101.18 | $104.73 | +2.76% | 6,619,000 |
| Feb 4, 2019 | $101.23 | $101.94 | $99.80 | $101.92 | +0.83% | 7,237,500 |
| Jan 28, 2019 | $93.19 | $101.44 | $93.05 | $101.08 | +7.00% | 12,526,000 |
| Jan 22, 2019 | $95.00 | $95.67 | $92.24 | $94.47 | -1.71% | 5,822,000 |
| Jan 14, 2019 | $94.40 | $96.65 | $92.81 | $96.11 | +1.21% | 8,654,200 |
| Jan 7, 2019 | $93.15 | $95.35 | $91.74 | $94.96 | +2.00% | 6,842,700 |
| Dec 31, 2018 | $91.33 | $93.18 | $89.09 | $93.10 | +2.24% | 7,460,100 |
| Dec 24, 2018 | $88.64 | $92.44 | $85.15 | $91.06 | +2.36% | 4,591,200 |
| Dec 17, 2018 | $95.94 | $95.97 | $88.71 | $88.96 | -7.30% | 10,654,200 |
| Dec 10, 2018 | $98.24 | $100.14 | $95.55 | $95.97 | -2.05% | 7,205,700 |
| Dec 3, 2018 | $105.63 | $107.08 | $97.66 | $97.98 | -5.35% | 7,365,700 |
| Nov 26, 2018 | $102.56 | $105.55 | $99.64 | $103.52 | +1.56% | 9,683,800 |
| Nov 19, 2018 | $103.98 | $104.90 | $99.94 | $101.93 | -2.32% | 4,712,300 |
| Nov 12, 2018 | $102.91 | $105.18 | $100.15 | $104.35 | +1.45% | 7,282,600 |
| Nov 5, 2018 | $98.99 | $104.15 | $98.50 | $102.86 | +4.77% | 6,690,100 |
| Oct 29, 2018 | $95.92 | $99.61 | $92.14 | $98.18 | +4.09% | 9,617,400 |
| Oct 22, 2018 | $93.82 | $96.80 | $89.75 | $94.32 | +0.52% | 14,774,500 |
| Oct 15, 2018 | $97.18 | $99.02 | $93.35 | $93.83 | -3.41% | 10,757,000 |
| Oct 8, 2018 | $103.00 | $103.54 | $95.23 | $97.14 | -5.80% | 9,254,100 |
| Oct 1, 2018 | $103.25 | $105.76 | $102.45 | $103.12 | +0.80% | 6,765,800 |
| Sep 24, 2018 | $103.88 | $104.01 | $101.95 | $102.30 | -1.66% | 6,822,500 |
| Sep 17, 2018 | $103.61 | $104.55 | $100.99 | $104.03 | +0.61% | 10,435,900 |
| Sep 10, 2018 | $101.09 | $104.25 | $101.05 | $103.40 | +3.10% | 7,728,400 |
| Sep 4, 2018 | $101.17 | $103.35 | $99.70 | $100.29 | -0.99% | 7,161,300 |
| Aug 27, 2018 | $100.00 | $102.24 | $99.90 | $101.29 | +1.71% | 5,319,500 |
| Aug 20, 2018 | $100.00 | $101.53 | $98.80 | $99.59 | -0.22% | 5,763,400 |
| Aug 13, 2018 | $96.49 | $100.06 | $95.48 | $99.81 | +3.70% | 7,299,200 |
| Aug 6, 2018 | $97.34 | $98.20 | $95.74 | $96.25 | -0.72% | 5,865,500 |
| Jul 30, 2018 | $97.89 | $99.00 | $95.99 | $96.95 | -0.79% | 7,027,100 |
| Jul 23, 2018 | $91.12 | $98.81 | $89.78 | $97.72 | +6.45% | 10,984,900 |
| Jul 16, 2018 | $90.94 | $92.10 | $89.63 | $91.80 | +0.82% | 5,356,600 |
| Jul 9, 2018 | $90.40 | $92.37 | $89.12 | $91.05 | +1.31% | 5,134,500 |
| Jul 2, 2018 | $89.13 | $91.07 | $88.26 | $89.87 | +0.16% | 5,261,800 |
| Jun 25, 2018 | $90.16 | $91.25 | $87.94 | $89.73 | -1.13% | 7,369,200 |
| Jun 18, 2018 | $91.41 | $92.06 | $89.55 | $90.76 | -1.50% | 6,283,900 |
| Jun 11, 2018 | $91.55 | $93.41 | $90.40 | $92.14 | +1.60% | 9,364,300 |
| Jun 4, 2018 | $88.95 | $90.82 | $87.77 | $90.69 | +2.74% | 5,682,700 |
| May 29, 2018 | $89.06 | $90.09 | $87.34 | $88.27 | -1.71% | 5,739,500 |
| May 21, 2018 | $90.74 | $92.07 | $89.46 | $89.81 | -0.11% | 6,833,500 |
| May 14, 2018 | $89.01 | $90.47 | $88.36 | $89.91 | +1.23% | 7,195,200 |
| May 7, 2018 | $87.00 | $89.55 | $86.77 | $88.82 | +2.48% | 7,880,200 |
| Apr 30, 2018 | $86.17 | $87.27 | $83.51 | $86.67 | +0.65% | 11,237,900 |
| Apr 23, 2018 | $83.61 | $86.25 | $79.63 | $86.11 | +3.05% | 16,328,400 |
| Apr 16, 2018 | $84.96 | $87.15 | $82.64 | $83.56 | -0.68% | 8,772,700 |
| Apr 9, 2018 | $83.69 | $85.30 | $82.60 | $84.13 | +1.13% | 5,366,300 |
| Apr 2, 2018 | $85.15 | $86.50 | $81.93 | $83.19 | -2.71% | 7,398,900 |
| Mar 26, 2018 | $85.05 | $86.82 | $83.60 | $85.51 | +1.97% | 5,209,700 |
| Mar 19, 2018 | $89.28 | $90.09 | $83.61 | $83.86 | -6.28% | 6,264,000 |
| Mar 12, 2018 | $89.65 | $90.32 | $87.80 | $89.48 | -0.17% | 8,862,300 |
| Mar 5, 2018 | $85.82 | $89.64 | $85.04 | $89.63 | +3.87% | 11,485,100 |
| Feb 26, 2018 | $90.29 | $91.77 | $84.05 | $86.29 | -4.28% | 11,047,200 |
| Feb 20, 2018 | $90.49 | $91.60 | $89.30 | $90.15 | -0.97% | 7,483,000 |
| Feb 12, 2018 | $89.88 | $93.24 | $89.33 | $91.03 | +2.10% | 8,050,400 |
| Feb 5, 2018 | $94.54 | $95.28 | $85.75 | $89.16 | -6.38% | 13,394,900 |
| Jan 29, 2018 | $93.63 | $97.67 | $91.31 | $95.24 | +1.51% | 15,227,300 |
| Jan 22, 2018 | $90.72 | $93.86 | $89.27 | $93.82 | +3.18% | 7,276,400 |
| Jan 16, 2018 | $91.88 | $91.93 | $89.55 | $90.93 | -0.19% | 4,998,100 |
| Jan 8, 2018 | $90.04 | $92.79 | $89.86 | $91.10 | +1.55% | 8,893,000 |
| Jan 2, 2018 | $89.73 | $91.27 | $87.80 | $89.71 | +0.58% | 5,873,400 |
| Dec 26, 2017 | $89.84 | $90.17 | $88.50 | $89.19 | -0.65% | 2,886,800 |
| Dec 18, 2017 | $87.04 | $90.70 | $86.29 | $89.77 | +3.48% | 8,275,800 |
| Dec 11, 2017 | $87.55 | $88.45 | $85.70 | $86.75 | -0.98% | 9,983,900 |
| Dec 4, 2017 | $87.00 | $89.04 | $83.71 | $87.61 | +1.62% | 10,485,000 |
| Nov 27, 2017 | $84.23 | $88.22 | $84.18 | $86.21 | +2.35% | 9,658,400 |
| Nov 20, 2017 | $85.36 | $85.98 | $83.96 | $84.23 | -1.05% | 5,228,200 |
| Nov 13, 2017 | $84.48 | $85.43 | $83.30 | $85.12 | +0.19% | 8,056,600 |
| Nov 6, 2017 | $86.32 | $87.25 | $83.77 | $84.96 | -1.50% | 7,537,600 |
| Oct 30, 2017 | $90.88 | $91.12 | $85.81 | $86.25 | -5.38% | 12,112,300 |
| Oct 23, 2017 | $93.42 | $96.23 | $89.22 | $91.15 | -2.52% | 14,023,000 |
| Oct 16, 2017 | $91.62 | $93.52 | $90.21 | $93.51 | +2.40% | 7,178,300 |
| Oct 9, 2017 | $92.00 | $92.76 | $90.89 | $91.32 | -0.79% | 5,716,600 |
| Oct 2, 2017 | $89.37 | $92.77 | $88.88 | $92.05 | +3.23% | 7,964,400 |
| Sep 25, 2017 | $89.01 | $89.47 | $87.36 | $89.17 | +0.28% | 7,722,000 |
| Sep 18, 2017 | $89.73 | $91.50 | $88.39 | $88.92 | -0.58% | 7,869,300 |
| Sep 11, 2017 | $88.08 | $90.80 | $87.37 | $89.44 | +2.26% | 9,683,600 |
| Sep 5, 2017 | $84.94 | $88.62 | $83.30 | $87.46 | +2.80% | 7,982,500 |
| Aug 28, 2017 | $85.00 | $86.11 | $83.07 | $85.08 | +0.53% | 7,865,200 |
| Aug 21, 2017 | $85.09 | $86.34 | $83.61 | $84.63 | -0.65% | 5,715,600 |
| Aug 14, 2017 | $85.78 | $86.87 | $84.89 | $85.18 | +0.11% | 6,782,000 |
| Aug 7, 2017 | $88.11 | $88.26 | $84.61 | $85.09 | -3.50% | 7,845,300 |
| Jul 31, 2017 | $88.80 | $89.39 | $86.05 | $88.18 | -0.41% | 9,688,500 |
| Jul 24, 2017 | $91.47 | $91.84 | $85.79 | $88.54 | -3.41% | 11,658,300 |
| Jul 17, 2017 | $92.69 | $93.28 | $91.20 | $91.67 | -1.25% | 6,491,300 |
| Jul 10, 2017 | $93.26 | $94.39 | $91.92 | $92.83 | -0.45% | 6,355,000 |
| Jul 3, 2017 | $91.71 | $93.52 | $91.32 | $93.25 | +2.04% | 5,406,500 |
| Jun 26, 2017 | $91.36 | $91.89 | $89.74 | $91.39 | +0.34% | 7,938,900 |
| Jun 19, 2017 | $92.64 | $93.17 | $90.33 | $91.08 | -1.36% | 8,673,800 |
| Jun 12, 2017 | $88.10 | $92.34 | $87.70 | $92.34 | +4.80% | 10,462,100 |
| Jun 5, 2017 | $89.33 | $89.92 | $87.65 | $88.11 | -1.53% | 8,712,100 |
| May 30, 2017 | $89.13 | $89.99 | $88.43 | $89.48 | +0.15% | 4,940,400 |
| May 22, 2017 | $89.81 | $89.91 | $88.37 | $89.35 | +0.12% | 6,069,000 |
| May 15, 2017 | $88.12 | $89.74 | $86.68 | $89.24 | +1.40% | 7,360,700 |
| May 8, 2017 | $89.88 | $90.15 | $87.36 | $88.01 | -2.22% | 8,878,700 |
| May 1, 2017 | $89.03 | $90.18 | $87.99 | $90.01 | +1.42% | 6,734,900 |
| Apr 24, 2017 | $84.39 | $89.75 | $83.40 | $88.75 | +6.89% | 10,952,700 |
| Apr 17, 2017 | $82.23 | $83.39 | $81.25 | $83.03 | +1.43% | 8,815,800 |
| Apr 10, 2017 | $82.61 | $83.99 | $81.82 | $81.86 | -0.92% | 8,237,300 |
| Apr 3, 2017 | $81.57 | $83.40 | $80.48 | $82.62 | +1.60% | 9,794,800 |
| Mar 27, 2017 | $78.37 | $81.58 | $77.26 | $81.32 | +2.70% | 7,984,000 |
| Mar 20, 2017 | $81.82 | $81.95 | $78.85 | $79.18 | -2.23% | 5,976,100 |
| Mar 13, 2017 | $79.49 | $81.27 | $78.64 | $80.99 | +1.89% | 7,070,000 |
| Mar 6, 2017 | $79.36 | $79.72 | $78.14 | $79.49 | -0.59% | 8,061,500 |
| Feb 27, 2017 | $81.30 | $81.59 | $79.18 | $79.96 | -1.67% | 10,434,400 |
| Feb 21, 2017 | $80.94 | $82.14 | $80.17 | $81.32 | +0.41% | 6,283,900 |
| Feb 13, 2017 | $81.45 | $82.17 | $80.41 | $80.99 | -0.25% | 10,065,500 |
| Feb 6, 2017 | $78.72 | $81.99 | $78.40 | $81.19 | +2.75% | 10,653,500 |
| Jan 30, 2017 | $79.40 | $79.69 | $77.00 | $79.02 | -1.23% | 13,115,200 |
| Jan 23, 2017 | $78.48 | $80.87 | $77.97 | $80.00 | +1.73% | 11,606,800 |
| Jan 17, 2017 | $76.78 | $78.72 | $76.31 | $78.64 | +1.77% | 7,709,900 |
| Jan 9, 2017 | $75.00 | $77.70 | $74.74 | $77.27 | +2.94% | 7,702,600 |
| Jan 3, 2017 | $75.81 | $76.68 | $74.35 | $75.06 | +0.03% | 7,114,300 |
| Dec 27, 2016 | $77.26 | $77.79 | $74.76 | $75.04 | -2.37% | 4,423,800 |
| Dec 19, 2016 | $77.14 | $77.87 | $76.13 | $76.86 | -0.36% | 6,333,500 |
| Dec 12, 2016 | $78.45 | $79.21 | $76.79 | $77.14 | -1.67% | 10,682,600 |
| Dec 5, 2016 | $74.90 | $79.04 | $74.61 | $78.45 | +5.30% | 10,061,800 |
| Nov 28, 2016 | $75.96 | $76.31 | $74.02 | $74.50 | -2.13% | 11,711,200 |
| Nov 21, 2016 | $74.85 | $76.12 | $74.49 | $76.12 | +2.23% | 5,773,600 |
| Nov 14, 2016 | $76.09 | $76.45 | $74.13 | $74.46 | – | 13,367,400 |
Seasonality
TT 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 | 2.2% | 1.5% | -1.4% | 6.2% | 0.6% | 3.5% | 5.2% | 1.0% | 0.4% | 0.7% | 6.7% | -1.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.1% | 9.9% | -9.6% | 18.2% | -8.4% | 9.1% | -7.4% | -2.3% | 1.9% | -9.3% | ||
| 2025 | -1.8% | -2.5% | -4.5% | 13.8% | 12.3% | 1.9% | 0.2% | -5.1% | 1.8% | 6.3% | -6.1% | -7.7% |
| 2024 | 3.3% | 12.2% | 6.5% | 5.7% | 3.2% | 0.7% | 1.6% | 8.2% | 7.7% | -4.8% | 12.4% | -11.1% |
| 2023 | 6.6% | 3.3% | -0.1% | 1.0% | -12.2% | 17.7% | 4.3% | 3.3% | -1.1% | -6.2% | 18.8% | 8.2% |
| 2022 | -14.3% | -11.1% | -0.4% | -8.4% | -1.3% | -5.5% | 13.2% | 4.8% | -5.6% | 10.2% | 11.8% | -5.4% |
| 2021 | -1.2% | 6.9% | 8.4% | 5.0% | 7.2% | -0.9% | 10.6% | -2.5% | -12.8% | 4.8% | 3.2% | 8.6% |
| 2020 | 0.2% | -3.1% | -17.1% | 5.8% | 3.2% | -0.8% | 25.7% | 5.8% | 2.9% | 9.5% | 10.2% | -0.4% |
| 2019 | 9.7% | 5.5% | 2.8% | 13.6% | -3.5% | 7.5% | -2.4% | -2.1% | 2.2% | 3.0% | 3.3% | 1.8% |
| 2018 | 6.1% | -6.2% | -3.2% | -1.9% | 4.4% | 3.0% | 9.8% | 2.8% | 1.5% | -6.2% | 7.9% | -11.4% |
| 2017 | 5.7% | 0.0% | 3.0% | 9.1% | 1.0% | 2.5% | -3.8% | -2.8% | 5.0% | -0.6% | -1.1% | 2.3% |