TotalEnergies SE (TTE) stock
TTENYSECrude Petroleum & Natural GasFiscal year ends December 31
$94.03+1.15 (+1.24%)
Close on Oct 29, 2026Market cap $207.49BP/E 16.3Yield –
Price history
TotalEnergies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$94.03
+1.24% on the day
52-week range
$60.58 – $94.64
-0.6% from the high
Change over 52 weeks
+51.1%
From $62.22 on Oct 29, 2025
Average volume
1.80M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $92.90 | $94.64 | $92.28 | $94.03 | +1.35% | 4,261,839 |
| Oct 19, 2026 | $90.38 | $93.75 | $89.39 | $92.78 | +1.58% | 11,934,107 |
| Oct 12, 2026 | $88.21 | $91.37 | $87.89 | $91.34 | +6.07% | 13,645,858 |
| Oct 5, 2026 | $84.60 | $88.06 | $83.57 | $86.11 | +2.03% | 16,029,572 |
| Sep 28, 2026 | $91.69 | $91.69 | $83.15 | $84.40 | -7.19% | 10,586,556 |
| Sep 21, 2026 | $91.25 | $92.57 | $88.90 | $90.94 | +0.13% | 8,499,722 |
| Sep 14, 2026 | $92.20 | $93.46 | $90.46 | $90.82 | -1.16% | 5,962,501 |
| Sep 8, 2026 | $89.87 | $91.92 | $89.80 | $91.89 | +3.73% | 4,597,974 |
| Aug 31, 2026 | $88.12 | $91.05 | $87.51 | $88.59 | +2.59% | 10,152,632 |
| Aug 24, 2026 | $88.83 | $89.54 | $86.00 | $86.35 | -3.94% | 9,188,947 |
| Aug 17, 2026 | $88.31 | $92.16 | $87.91 | $89.89 | +1.77% | 6,776,635 |
| Aug 10, 2026 | $86.16 | $88.66 | $85.79 | $88.33 | +2.91% | 5,366,124 |
| Aug 3, 2026 | $87.48 | $87.98 | $84.47 | $85.83 | -2.31% | 6,885,898 |
| Jul 27, 2026 | $84.34 | $88.62 | $83.48 | $87.86 | +1.22% | 5,789,328 |
| Jul 20, 2026 | $80.26 | $87.09 | $80.25 | $86.80 | +6.65% | 12,277,882 |
| Jul 13, 2026 | $79.90 | $81.86 | $78.75 | $81.39 | +3.68% | 10,151,947 |
| Jul 6, 2026 | $76.32 | $79.33 | $76.05 | $78.50 | +2.36% | 6,502,307 |
| Jun 29, 2026 | $78.31 | $78.83 | $74.78 | $76.69 | -0.10% | 7,129,839 |
| Jun 22, 2026 | $80.87 | $81.20 | $76.58 | $76.77 | -4.55% | 9,927,397 |
| Jun 15, 2026 | $83.83 | $85.14 | $80.19 | $80.43 | -8.62% | 8,941,101 |
| Jun 8, 2026 | $89.38 | $90.74 | $87.35 | $88.02 | -0.78% | 6,067,052 |
| Jun 1, 2026 | $88.22 | $90.40 | $88.03 | $88.71 | +1.59% | 5,596,220 |
| May 26, 2026 | $90.83 | $91.56 | $86.66 | $87.32 | -4.67% | 6,502,425 |
| May 18, 2026 | $92.38 | $94.17 | $90.74 | $91.60 | -0.74% | 5,294,080 |
| May 11, 2026 | $90.35 | $92.29 | $90.25 | $92.28 | +4.29% | 4,073,129 |
| May 4, 2026 | $91.92 | $93.61 | $87.73 | $88.48 | -4.63% | 6,334,889 |
| Apr 27, 2026 | $90.27 | $93.67 | $88.71 | $92.78 | +3.40% | 9,493,835 |
| Apr 20, 2026 | $87.28 | $90.53 | $87.14 | $89.73 | +3.06% | 5,435,636 |
| Apr 13, 2026 | $93.10 | $93.49 | $85.30 | $87.07 | -6.02% | 12,453,580 |
| Apr 6, 2026 | $91.61 | $92.73 | $87.27 | $92.65 | +0.28% | 13,562,401 |
| Mar 30, 2026 | $91.80 | $93.29 | $88.80 | $92.39 | +2.80% | 10,450,692 |
| Mar 23, 2026 | $86.44 | $91.35 | $86.06 | $89.87 | +1.26% | 11,185,517 |
| Mar 16, 2026 | $82.97 | $91.38 | $82.71 | $88.75 | +7.25% | 13,618,055 |
| Mar 9, 2026 | $79.00 | $83.14 | $78.86 | $82.75 | +5.05% | 15,041,504 |
| Mar 2, 2026 | $82.15 | $82.21 | $76.56 | $78.77 | -1.95% | 14,029,909 |
| Feb 23, 2026 | $78.00 | $80.36 | $77.68 | $80.34 | +3.16% | 6,001,259 |
| Feb 17, 2026 | $76.49 | $78.32 | $75.66 | $77.88 | +1.42% | 4,542,544 |
| Feb 9, 2026 | $74.26 | $77.77 | $74.15 | $76.79 | +4.01% | 8,902,494 |
| Feb 2, 2026 | $71.53 | $75.45 | $71.19 | $73.83 | +1.98% | 9,788,266 |
| Jan 26, 2026 | $70.30 | $73.75 | $69.85 | $72.40 | +4.61% | 8,068,031 |
| Jan 20, 2026 | $66.87 | $69.21 | $66.68 | $69.21 | +4.47% | 7,770,251 |
| Jan 12, 2026 | $63.90 | $67.14 | $63.78 | $66.25 | +3.63% | 6,045,226 |
| Jan 5, 2026 | $65.30 | $66.32 | $62.16 | $63.93 | -3.88% | 7,301,451 |
| Dec 29, 2025 | $65.96 | $66.69 | $65.01 | $66.51 | +1.50% | 2,783,623 |
| Dec 22, 2025 | $65.53 | $66.19 | $65.19 | $65.53 | -0.26% | 2,689,098 |
| Dec 15, 2025 | $66.02 | $66.02 | $63.82 | $65.70 | -0.08% | 6,845,716 |
| Dec 8, 2025 | $64.88 | $66.08 | $64.88 | $65.75 | +1.43% | 4,181,684 |
| Dec 1, 2025 | $65.86 | $66.92 | $64.73 | $64.82 | -1.34% | 7,009,678 |
| Nov 24, 2025 | $64.23 | $65.97 | $63.97 | $65.70 | +1.62% | 3,749,452 |
| Nov 17, 2025 | $65.41 | $65.73 | $63.36 | $64.65 | -1.15% | 6,421,415 |
| Nov 10, 2025 | $62.40 | $65.53 | $61.95 | $65.40 | +5.04% | 5,428,067 |
| Nov 3, 2025 | $61.80 | $62.40 | $60.85 | $62.26 | +0.03% | 5,107,910 |
| Oct 27, 2025 | $62.20 | $63.28 | $60.58 | $62.24 | +0.23% | 6,319,529 |
| Oct 20, 2025 | $61.23 | $62.99 | $60.84 | $62.10 | +0.83% | 5,973,441 |
| Oct 13, 2025 | $57.57 | $61.59 | $57.43 | $61.59 | +7.32% | 8,701,540 |
| Oct 6, 2025 | $59.84 | $60.23 | $57.39 | $57.39 | -3.89% | 6,829,308 |
| Sep 29, 2025 | $62.29 | $62.51 | $59.22 | $59.71 | -5.45% | 7,696,702 |
| Sep 22, 2025 | $60.70 | $63.50 | $60.58 | $63.15 | +4.31% | 7,593,279 |
| Sep 15, 2025 | $61.68 | $62.24 | $60.41 | $60.54 | -0.98% | 6,177,806 |
| Sep 8, 2025 | $61.24 | $62.23 | $60.63 | $61.14 | +0.31% | 6,200,986 |
| Sep 2, 2025 | $62.53 | $62.88 | $60.37 | $60.95 | -2.87% | 4,386,729 |
| Aug 25, 2025 | $63.56 | $63.86 | $61.37 | $62.75 | -2.00% | 6,913,320 |
| Aug 18, 2025 | $61.66 | $64.32 | $61.50 | $64.03 | +2.88% | 6,602,450 |
| Aug 11, 2025 | $61.34 | $62.71 | $60.64 | $62.24 | +1.48% | 6,336,351 |
| Aug 4, 2025 | $59.60 | $61.76 | $59.29 | $61.33 | +3.67% | 7,106,308 |
| Jul 28, 2025 | $60.48 | $61.72 | $58.75 | $59.16 | -2.49% | 7,849,655 |
| Jul 21, 2025 | $61.66 | $62.83 | $59.35 | $60.67 | -1.67% | 9,060,817 |
| Jul 14, 2025 | $63.12 | $63.12 | $60.97 | $61.70 | -2.08% | 6,172,591 |
| Jul 7, 2025 | $61.09 | $63.21 | $60.05 | $63.01 | +0.46% | 6,245,170 |
| Jun 30, 2025 | $61.21 | $63.54 | $61.04 | $62.72 | +1.98% | 4,862,326 |
| Jun 23, 2025 | $62.77 | $62.90 | $60.40 | $61.50 | -1.74% | 8,572,897 |
| Jun 16, 2025 | $63.61 | $64.23 | $61.60 | $62.59 | -1.40% | 9,723,123 |
| Jun 9, 2025 | $59.43 | $63.93 | $59.16 | $63.48 | +7.01% | 12,124,088 |
| Jun 2, 2025 | $60.33 | $60.52 | $58.92 | $59.32 | +1.09% | 9,822,420 |
| May 26, 2025 | $57.45 | $58.84 | $57.26 | $58.68 | +1.36% | 6,590,673 |
| May 19, 2025 | $59.43 | $59.81 | $57.26 | $57.89 | -3.00% | 6,878,041 |
| May 12, 2025 | $59.47 | $60.01 | $58.53 | $59.68 | +1.48% | 8,891,908 |
| May 5, 2025 | $57.66 | $58.81 | $57.08 | $58.81 | +1.87% | 7,404,208 |
| Apr 28, 2025 | $59.94 | $60.41 | $56.31 | $57.73 | -3.70% | 10,220,093 |
| Apr 21, 2025 | $58.00 | $60.24 | $57.23 | $59.95 | +2.55% | 6,267,790 |
| Apr 14, 2025 | $56.95 | $59.23 | $56.45 | $58.46 | +3.97% | 5,303,257 |
| Apr 7, 2025 | $55.00 | $57.75 | $52.78 | $56.23 | -2.55% | 14,738,549 |
| Mar 31, 2025 | $63.80 | $65.09 | $57.49 | $57.70 | -10.05% | 10,560,149 |
| Mar 24, 2025 | $62.88 | $65.76 | $62.67 | $64.15 | +1.25% | 9,918,898 |
| Mar 17, 2025 | $62.65 | $64.26 | $62.58 | $63.36 | +1.04% | 6,993,325 |
| Mar 10, 2025 | $61.67 | $62.81 | $60.59 | $62.71 | +2.15% | 8,095,438 |
| Mar 3, 2025 | $61.57 | $62.05 | $58.97 | $61.39 | +1.93% | 10,411,693 |
| Feb 24, 2025 | $60.76 | $61.31 | $59.66 | $60.23 | -0.74% | 5,422,563 |
| Feb 18, 2025 | $61.45 | $62.21 | $60.46 | $60.68 | -1.19% | 4,563,665 |
| Feb 10, 2025 | $60.47 | $62.35 | $59.95 | $61.41 | +1.04% | 7,433,916 |
| Feb 3, 2025 | $57.28 | $61.33 | $57.02 | $60.78 | +4.74% | 7,861,162 |
| Jan 27, 2025 | $58.76 | $59.07 | $57.66 | $58.03 | -1.19% | 6,430,938 |
| Jan 21, 2025 | $59.01 | $59.46 | $58.08 | $58.73 | -1.28% | 6,786,076 |
| Jan 13, 2025 | $56.78 | $59.81 | $56.69 | $59.49 | +4.96% | 14,274,433 |
| Jan 6, 2025 | $56.25 | $57.89 | $56.17 | $56.68 | +2.16% | 8,273,258 |
| Dec 30, 2024 | $54.73 | $55.92 | $54.08 | $55.48 | +1.76% | 5,907,681 |
| Dec 23, 2024 | $53.86 | $55.06 | $53.69 | $54.52 | +0.68% | 5,649,378 |
| Dec 16, 2024 | $54.93 | $55.14 | $53.29 | $54.15 | -3.20% | 13,408,580 |
| Dec 9, 2024 | $57.87 | $58.56 | $55.71 | $55.94 | -1.70% | 10,698,822 |
| Dec 2, 2024 | $57.28 | $57.77 | $56.20 | $56.91 | -1.86% | 11,602,377 |
| Nov 25, 2024 | $59.66 | $59.76 | $56.69 | $57.99 | -2.80% | 8,172,792 |
| Nov 18, 2024 | $61.24 | $61.76 | $59.13 | $59.66 | -1.96% | 9,365,233 |
| Nov 11, 2024 | $60.85 | $61.25 | $58.46 | $60.85 | -0.62% | 15,297,747 |
| Nov 4, 2024 | $63.29 | $63.64 | $60.64 | $61.23 | -1.98% | 7,854,916 |
| Oct 28, 2024 | $63.97 | $64.81 | $61.95 | $62.47 | -3.92% | 10,595,882 |
| Oct 21, 2024 | $65.23 | $65.42 | $64.26 | $65.02 | +0.17% | 4,467,493 |
| Oct 14, 2024 | $68.18 | $68.46 | $64.37 | $64.91 | -4.94% | 6,880,600 |
| Oct 7, 2024 | $69.11 | $69.79 | $67.41 | $68.28 | -0.47% | 5,682,500 |
| Sep 30, 2024 | $65.19 | $69.14 | $64.43 | $68.60 | +3.70% | 12,014,400 |
| Sep 23, 2024 | $69.22 | $69.75 | $65.12 | $66.15 | -4.26% | 8,504,400 |
| Sep 16, 2024 | $67.90 | $69.81 | $67.82 | $69.09 | +2.13% | 6,754,100 |
| Sep 9, 2024 | $66.71 | $67.82 | $64.82 | $67.65 | +2.04% | 6,916,500 |
| Sep 3, 2024 | $67.72 | $67.72 | $65.94 | $66.30 | -3.91% | 4,453,300 |
| Aug 26, 2024 | $70.15 | $70.50 | $68.51 | $69.00 | -1.05% | 7,356,200 |
| Aug 19, 2024 | $69.46 | $69.85 | $68.32 | $69.73 | +1.57% | 4,390,800 |
| Aug 12, 2024 | $67.65 | $68.79 | $66.86 | $68.65 | +2.25% | 3,640,900 |
| Aug 5, 2024 | $65.12 | $67.36 | $63.99 | $67.14 | +0.87% | 5,225,900 |
| Jul 29, 2024 | $67.49 | $68.26 | $66.03 | $66.56 | -1.90% | 5,879,200 |
| Jul 22, 2024 | $68.61 | $68.98 | $66.49 | $67.85 | -0.59% | 5,403,100 |
| Jul 15, 2024 | $68.96 | $69.83 | $67.57 | $68.25 | -1.56% | 6,558,700 |
| Jul 8, 2024 | $70.42 | $70.64 | $67.88 | $69.33 | -2.20% | 4,465,200 |
| Jul 1, 2024 | $68.53 | $71.03 | $67.99 | $70.89 | +6.31% | 4,774,600 |
| Jun 24, 2024 | $66.49 | $67.78 | $66.09 | $66.68 | +1.40% | 6,267,900 |
| Jun 17, 2024 | $66.87 | $67.16 | $65.60 | $65.76 | -0.03% | 5,715,300 |
| Jun 10, 2024 | $69.56 | $70.69 | $65.13 | $65.78 | -5.66% | 13,037,600 |
| Jun 3, 2024 | $72.45 | $72.46 | $69.41 | $69.73 | -4.64% | 7,208,600 |
| May 28, 2024 | $71.95 | $73.12 | $70.28 | $73.12 | +2.24% | 3,960,100 |
| May 20, 2024 | $73.07 | $73.11 | $70.05 | $71.52 | -2.28% | 4,434,500 |
| May 13, 2024 | $73.82 | $74.43 | $72.03 | $73.19 | -0.85% | 4,241,700 |
| May 6, 2024 | $72.44 | $74.21 | $71.76 | $73.82 | +3.06% | 4,461,100 |
| Apr 29, 2024 | $74.46 | $74.66 | $71.10 | $71.63 | -3.93% | 6,196,100 |
| Apr 22, 2024 | $71.93 | $74.97 | $71.59 | $74.56 | +3.48% | 6,651,300 |
| Apr 15, 2024 | $72.91 | $73.07 | $70.71 | $72.05 | -0.61% | 9,494,800 |
| Apr 8, 2024 | $73.54 | $74.06 | $72.25 | $72.49 | -0.52% | 5,173,000 |
| Apr 1, 2024 | $69.28 | $72.97 | $68.65 | $72.87 | +5.87% | 7,463,500 |
| Mar 25, 2024 | $68.13 | $69.02 | $67.40 | $68.83 | +1.46% | 5,873,200 |
| Mar 18, 2024 | $67.55 | $69.31 | $67.13 | $67.84 | -0.38% | 9,746,000 |
| Mar 11, 2024 | $65.73 | $68.64 | $65.41 | $68.10 | +3.51% | 6,219,000 |
| Mar 4, 2024 | $64.81 | $66.25 | $63.88 | $65.79 | +2.00% | 5,194,000 |
| Feb 26, 2024 | $63.77 | $64.94 | $63.59 | $64.50 | -0.02% | 4,645,700 |
| Feb 20, 2024 | $63.93 | $64.73 | $63.11 | $64.51 | +0.09% | 5,446,900 |
| Feb 12, 2024 | $64.40 | $65.28 | $63.60 | $64.45 | +0.22% | 15,049,100 |
| Feb 5, 2024 | $63.52 | $65.36 | $62.65 | $64.31 | -0.09% | 16,866,800 |
| Jan 29, 2024 | $65.42 | $66.22 | $64.31 | $64.37 | -1.79% | 9,554,900 |
| Jan 22, 2024 | $62.92 | $65.69 | $62.59 | $65.54 | +2.63% | 11,621,700 |
| Jan 16, 2024 | $65.10 | $65.33 | $62.72 | $63.86 | -3.72% | 6,114,400 |
| Jan 8, 2024 | $66.90 | $66.90 | $64.85 | $66.33 | -2.77% | 8,054,900 |
| Jan 2, 2024 | $67.71 | $68.92 | $66.88 | $68.22 | +1.25% | 4,539,300 |
| Dec 26, 2023 | $68.39 | $69.63 | $66.92 | $67.38 | -1.58% | 3,031,700 |
| Dec 18, 2023 | $68.27 | $68.99 | $67.20 | $68.46 | +2.29% | 4,528,300 |
| Dec 11, 2023 | $66.57 | $67.97 | $65.98 | $66.93 | +0.54% | 7,154,100 |
| Dec 4, 2023 | $66.20 | $66.68 | $64.78 | $66.57 | -1.19% | 7,522,600 |
| Nov 27, 2023 | $69.25 | $69.51 | $67.19 | $67.37 | -2.05% | 5,361,100 |
| Nov 20, 2023 | $68.35 | $69.35 | $66.46 | $68.78 | +2.03% | 4,573,500 |
| Nov 13, 2023 | $66.74 | $68.07 | $65.85 | $67.41 | +1.25% | 5,802,300 |
| Nov 6, 2023 | $67.59 | $67.59 | $64.50 | $66.58 | +0.20% | 7,416,200 |
| Oct 30, 2023 | $67.18 | $68.83 | $66.05 | $66.45 | +0.27% | 8,654,900 |
| Oct 23, 2023 | $66.22 | $67.78 | $65.20 | $66.27 | +0.59% | 9,465,200 |
| Oct 16, 2023 | $66.70 | $67.38 | $65.86 | $65.88 | -0.87% | 6,989,000 |
| Oct 9, 2023 | $64.96 | $66.90 | $64.38 | $66.46 | +3.86% | 5,866,700 |
| Oct 2, 2023 | $65.95 | $66.05 | $62.28 | $63.99 | -2.69% | 6,023,800 |
| Sep 25, 2023 | $65.70 | $67.33 | $64.91 | $65.76 | +0.23% | 7,430,200 |
| Sep 18, 2023 | $65.58 | $67.19 | $65.12 | $65.61 | +0.49% | 4,874,400 |
| Sep 11, 2023 | $65.37 | $66.66 | $64.65 | $65.29 | +1.48% | 6,392,400 |
| Sep 5, 2023 | $64.35 | $64.82 | $63.50 | $64.34 | +0.72% | 3,884,400 |
| Aug 28, 2023 | $62.53 | $64.38 | $62.33 | $63.88 | +2.60% | 5,985,300 |
| Aug 21, 2023 | $62.88 | $63.15 | $61.14 | $62.26 | +0.57% | 6,451,500 |
| Aug 14, 2023 | $61.74 | $62.15 | $60.93 | $61.91 | -1.05% | 5,052,600 |
| Aug 7, 2023 | $60.95 | $64.13 | $59.51 | $62.57 | +3.18% | 7,300,000 |
| Jul 31, 2023 | $60.89 | $61.49 | $57.97 | $60.64 | +1.22% | 5,698,100 |
| Jul 24, 2023 | $60.56 | $60.87 | $59.01 | $59.91 | -0.38% | 5,026,900 |
| Jul 17, 2023 | $57.26 | $60.19 | $57.01 | $60.14 | +4.97% | 6,698,600 |
| Jul 10, 2023 | $56.51 | $59.31 | $56.12 | $57.29 | +2.05% | 4,775,200 |
| Jul 3, 2023 | $58.55 | $58.68 | $54.94 | $56.14 | -2.60% | 4,516,600 |
| Jun 26, 2023 | $57.09 | $57.82 | $56.04 | $57.64 | +1.73% | 9,151,400 |
| Jun 20, 2023 | $57.68 | $59.09 | $56.53 | $56.66 | -2.38% | 6,480,700 |
| Jun 12, 2023 | $58.25 | $59.01 | $57.72 | $58.04 | -1.76% | 8,712,200 |
| Jun 5, 2023 | $59.64 | $59.64 | $57.34 | $59.08 | -0.20% | 9,256,400 |
| May 30, 2023 | $58.27 | $59.44 | $55.88 | $59.20 | -0.79% | 6,928,800 |
| May 22, 2023 | $60.30 | $61.76 | $58.70 | $59.67 | -1.26% | 5,347,500 |
| May 15, 2023 | $60.57 | $61.00 | $59.52 | $60.43 | +0.27% | 4,994,400 |
| May 8, 2023 | $62.50 | $62.58 | $59.28 | $60.27 | -2.66% | 4,460,400 |
| May 1, 2023 | $63.62 | $63.82 | $59.68 | $61.92 | -3.14% | 8,278,300 |
| Apr 24, 2023 | $63.75 | $64.82 | $62.41 | $63.93 | +0.76% | 6,821,200 |
| Apr 17, 2023 | $64.79 | $64.85 | $62.94 | $63.45 | -2.31% | 8,006,300 |
| Apr 10, 2023 | $62.54 | $65.01 | $62.54 | $64.95 | +3.42% | 5,466,300 |
| Apr 3, 2023 | $62.47 | $63.48 | $61.71 | $62.80 | +6.35% | 6,547,200 |
| Mar 27, 2023 | $56.35 | $59.63 | $55.94 | $59.05 | +6.01% | 9,376,400 |
| Mar 20, 2023 | $56.76 | $59.53 | $55.02 | $55.70 | -1.87% | 7,317,700 |
| Mar 13, 2023 | $59.02 | $60.63 | $55.03 | $56.76 | -6.97% | 13,013,000 |
| Mar 6, 2023 | $63.35 | $63.73 | $60.76 | $61.01 | -2.79% | 6,057,000 |
| Feb 27, 2023 | $62.46 | $62.96 | $61.66 | $62.76 | +0.26% | 12,195,500 |
| Feb 21, 2023 | $62.46 | $63.42 | $61.46 | $62.60 | +0.55% | 6,912,100 |
| Feb 13, 2023 | $63.81 | $65.01 | $62.04 | $62.26 | -2.31% | 6,429,200 |
| Feb 6, 2023 | $60.56 | $63.87 | $59.38 | $63.73 | +5.17% | 10,147,900 |
| Jan 30, 2023 | $62.90 | $63.12 | $59.66 | $60.60 | -4.19% | 11,980,400 |
| Jan 23, 2023 | $64.01 | $64.57 | $62.87 | $63.25 | -0.86% | 8,031,100 |
| Jan 17, 2023 | $64.56 | $65.05 | $62.82 | $63.80 | -1.28% | 5,419,500 |
| Jan 9, 2023 | $62.89 | $64.93 | $62.00 | $64.63 | +4.53% | 8,276,100 |
| Jan 3, 2023 | $62.87 | $63.11 | $60.66 | $61.83 | -0.40% | 6,703,900 |
| Dec 27, 2022 | $63.47 | $64.02 | $61.71 | $62.08 | -1.79% | 4,625,500 |
| Dec 19, 2022 | $60.39 | $63.24 | $59.69 | $63.21 | +6.06% | 5,768,500 |
| Dec 12, 2022 | $59.19 | $62.25 | $58.82 | $59.60 | +1.31% | 5,902,400 |
| Dec 5, 2022 | $61.41 | $61.63 | $58.69 | $58.83 | -2.94% | 9,861,800 |
| Nov 28, 2022 | $59.59 | $62.72 | $59.36 | $60.61 | 0.00% | 7,070,400 |
| Nov 21, 2022 | $58.34 | $60.95 | $56.81 | $60.61 | +1.73% | 6,426,900 |
| Nov 14, 2022 | $58.71 | $60.78 | $58.05 | $59.58 | +1.21% | 10,480,800 |
| Nov 7, 2022 | $58.13 | $59.20 | $56.25 | $58.87 | +2.49% | 8,754,200 |
| Oct 31, 2022 | $54.29 | $57.86 | $54.10 | $57.44 | +4.87% | 10,267,500 |
| Oct 24, 2022 | $52.48 | $55.45 | $52.37 | $54.77 | +4.96% | 12,079,700 |
| Oct 17, 2022 | $51.59 | $52.61 | $51.00 | $52.18 | +2.31% | 12,377,800 |
| Oct 10, 2022 | $50.34 | $51.38 | $47.84 | $51.00 | +0.18% | 12,406,100 |
| Oct 3, 2022 | $48.42 | $51.71 | $48.40 | $50.91 | +9.44% | 11,978,400 |
| Sep 26, 2022 | $45.35 | $47.39 | $44.61 | $46.52 | +3.52% | 14,309,000 |
| Sep 19, 2022 | $47.84 | $49.20 | $44.69 | $44.94 | -10.41% | 11,353,200 |
| Sep 12, 2022 | $51.21 | $51.83 | $49.27 | $50.16 | -1.03% | 11,874,200 |
| Sep 6, 2022 | $51.92 | $52.04 | $48.69 | $50.68 | -0.31% | 12,531,200 |
| Aug 29, 2022 | $53.95 | $54.86 | $49.56 | $50.84 | -5.41% | 17,513,200 |
| Aug 22, 2022 | $52.85 | $54.98 | $52.23 | $53.75 | +1.38% | 12,582,300 |
| Aug 15, 2022 | $51.70 | $53.80 | $51.02 | $53.02 | -1.85% | 5,971,200 |
| Aug 8, 2022 | $50.98 | $54.14 | $50.62 | $54.02 | +8.74% | 6,138,700 |
| Aug 1, 2022 | $50.53 | $50.83 | $48.65 | $49.68 | -2.70% | 8,508,300 |
| Jul 25, 2022 | $49.79 | $51.14 | $48.75 | $51.06 | +3.57% | 8,774,400 |
| Jul 18, 2022 | $49.76 | $50.81 | $48.16 | $49.30 | +2.86% | 7,898,500 |
| Jul 11, 2022 | $49.42 | $49.77 | $45.66 | $47.93 | -4.39% | 7,633,300 |
| Jul 5, 2022 | $51.41 | $51.50 | $48.16 | $50.13 | -5.11% | 8,731,700 |
| Jun 27, 2022 | $52.37 | $54.58 | $51.50 | $52.83 | +0.94% | 8,612,500 |
| Jun 21, 2022 | $53.23 | $53.64 | $49.73 | $52.34 | +2.03% | 8,499,800 |
| Jun 13, 2022 | $56.39 | $57.44 | $50.61 | $51.30 | -11.12% | 11,752,900 |
| Jun 6, 2022 | $59.28 | $61.15 | $57.28 | $57.72 | -1.79% | 12,811,100 |
| May 31, 2022 | $59.43 | $59.80 | $57.42 | $58.77 | -0.10% | 9,922,200 |
| May 23, 2022 | $56.23 | $59.22 | $55.99 | $58.83 | +7.55% | 10,757,100 |
| May 16, 2022 | $53.75 | $55.82 | $53.52 | $54.70 | +2.24% | 9,664,800 |
| May 9, 2022 | $51.74 | $53.50 | $50.01 | $53.50 | -0.45% | 15,985,500 |
| May 2, 2022 | $49.19 | $54.06 | $48.97 | $53.74 | +10.33% | 16,399,300 |
| Apr 25, 2022 | $48.10 | $50.21 | $46.86 | $48.71 | -0.79% | 22,444,400 |
| Apr 18, 2022 | $50.85 | $51.71 | $48.97 | $49.10 | -3.54% | 12,320,000 |
| Apr 11, 2022 | $51.13 | $51.24 | $49.72 | $50.90 | +2.70% | 9,119,000 |
| Apr 4, 2022 | $51.56 | $52.13 | $48.73 | $49.56 | -5.06% | 13,883,000 |
| Mar 28, 2022 | $52.34 | $52.64 | $50.48 | $52.20 | -0.53% | 12,259,100 |
| Mar 21, 2022 | $50.11 | $52.58 | $50.02 | $52.48 | +5.34% | 12,515,300 |
| Mar 14, 2022 | $50.37 | $51.35 | $48.79 | $49.82 | +0.34% | 15,940,400 |
| Mar 7, 2022 | $48.87 | $51.63 | $48.33 | $49.65 | +0.91% | 24,950,500 |
| Feb 28, 2022 | $50.76 | $53.56 | $48.49 | $49.20 | -10.05% | 24,612,200 |
| Feb 22, 2022 | $57.08 | $57.29 | $52.09 | $54.70 | -5.00% | 16,342,200 |
| Feb 14, 2022 | $58.58 | $58.80 | $56.73 | $57.58 | -1.82% | 14,585,700 |
| Feb 7, 2022 | $58.25 | $60.04 | $58.00 | $58.65 | +0.48% | 16,286,000 |
| Jan 31, 2022 | $56.47 | $58.67 | $56.04 | $58.37 | +1.85% | 12,295,900 |
| Jan 24, 2022 | $54.49 | $58.60 | $53.63 | $57.31 | +3.02% | 13,136,400 |
| Jan 18, 2022 | $57.43 | $58.83 | $55.54 | $55.63 | -2.57% | 13,266,100 |
| Jan 10, 2022 | $53.09 | $57.17 | $52.71 | $57.10 | +7.80% | 10,349,600 |
| Jan 3, 2022 | $50.72 | $53.05 | $50.62 | $52.97 | +7.10% | 8,544,800 |
| Dec 27, 2021 | $50.67 | $51.32 | $49.21 | $49.46 | -3.17% | 5,979,500 |
| Dec 20, 2021 | $48.81 | $51.33 | $48.46 | $51.08 | +3.46% | 6,789,700 |
| Dec 13, 2021 | $49.71 | $50.74 | $48.51 | $49.37 | -1.40% | 16,836,300 |
| Dec 6, 2021 | $49.25 | $50.42 | $48.99 | $50.07 | +4.57% | 9,595,400 |
| Nov 29, 2021 | $47.35 | $48.31 | $45.73 | $47.88 | +2.66% | 13,226,900 |
| Nov 22, 2021 | $47.24 | $48.76 | $45.70 | $46.64 | -1.19% | 7,740,900 |
| Nov 15, 2021 | $49.91 | $50.07 | $47.19 | $47.20 | -4.80% | 8,617,300 |
| Nov 8, 2021 | $50.18 | $51.36 | $49.43 | $49.58 | -0.86% | 9,149,200 |
| Nov 1, 2021 | $50.49 | $50.81 | $49.33 | $50.01 | -0.20% | 8,750,800 |
| Oct 25, 2021 | $51.26 | $51.48 | $49.76 | $50.11 | -2.05% | 11,421,800 |
| Oct 18, 2021 | $52.00 | $52.57 | $50.85 | $51.16 | -0.80% | 9,982,800 |
| Oct 11, 2021 | $50.98 | $51.75 | $49.71 | $51.57 | +2.89% | 8,367,500 |
| Oct 4, 2021 | $48.86 | $50.49 | $48.57 | $50.12 | +4.31% | 16,187,300 |
| Sep 27, 2021 | $47.90 | $49.07 | $47.22 | $48.05 | +3.11% | 20,733,600 |
| Sep 20, 2021 | $43.52 | $46.84 | $43.21 | $46.60 | +4.55% | 12,928,800 |
| Sep 13, 2021 | $44.26 | $46.33 | $44.19 | $44.57 | +2.91% | 12,514,600 |
| Sep 7, 2021 | $44.57 | $44.92 | $43.21 | $43.31 | -2.56% | 6,644,400 |
| Aug 30, 2021 | $44.62 | $44.85 | $43.80 | $44.45 | -0.29% | 7,774,000 |
| Aug 23, 2021 | $43.16 | $44.67 | $43.16 | $44.58 | +4.38% | 7,185,600 |
| Aug 16, 2021 | $44.31 | $44.60 | $42.21 | $42.71 | -4.84% | 6,901,000 |
| Aug 9, 2021 | $44.32 | $45.26 | $43.97 | $44.88 | +0.61% | 8,230,400 |
| Aug 2, 2021 | $44.06 | $44.91 | $43.33 | $44.61 | +2.25% | 8,865,000 |
| Jul 26, 2021 | $42.68 | $45.08 | $42.66 | $43.63 | +3.81% | 9,449,100 |
| Jul 19, 2021 | $41.46 | $42.48 | $40.33 | $42.03 | -1.06% | 10,872,800 |
| Jul 12, 2021 | $44.12 | $44.74 | $42.34 | $42.48 | -4.19% | 10,698,100 |
| Jul 6, 2021 | $45.56 | $45.56 | $43.34 | $44.34 | -3.21% | 9,496,200 |
| Jun 28, 2021 | $46.70 | $46.70 | $45.17 | $45.81 | -3.74% | 10,332,000 |
| Jun 21, 2021 | $47.06 | $48.23 | $46.81 | $47.59 | +2.52% | 7,617,500 |
| Jun 14, 2021 | $49.31 | $49.94 | $46.42 | $46.42 | -5.25% | 7,717,400 |
| Jun 7, 2021 | $48.28 | $49.50 | $47.55 | $48.99 | +0.86% | 9,749,800 |
| Jun 1, 2021 | $47.42 | $48.75 | $47.39 | $48.57 | +4.03% | 6,920,600 |
| May 24, 2021 | $47.47 | $47.93 | $46.32 | $46.69 | -1.29% | 7,859,300 |
| May 17, 2021 | $47.89 | $48.99 | $46.45 | $47.30 | -2.93% | 8,317,100 |
| May 10, 2021 | $48.02 | $48.76 | $46.43 | $48.73 | +1.73% | 10,557,000 |
| May 3, 2021 | $44.71 | $47.91 | $44.59 | $47.90 | +8.18% | 10,069,300 |
| Apr 26, 2021 | $44.47 | $46.03 | $44.10 | $44.28 | -0.43% | 11,516,100 |
| Apr 19, 2021 | $45.83 | $46.02 | $44.00 | $44.47 | -1.96% | 10,101,100 |
| Apr 12, 2021 | $45.09 | $46.01 | $44.62 | $45.36 | +0.82% | 10,845,100 |
| Apr 5, 2021 | $46.55 | $46.69 | $44.83 | $44.99 | -3.00% | 10,483,600 |
| Mar 29, 2021 | $46.59 | $47.33 | $46.02 | $46.38 | -0.64% | 7,440,600 |
| Mar 22, 2021 | $47.62 | $48.01 | $44.89 | $46.68 | -2.85% | 11,956,900 |
| Mar 15, 2021 | $49.76 | $49.89 | $47.01 | $48.05 | -4.40% | 10,942,300 |
| Mar 8, 2021 | $48.46 | $50.41 | $47.77 | $50.26 | +2.15% | 9,325,600 |
| Mar 1, 2021 | $46.74 | $49.62 | $46.42 | $49.20 | +6.03% | 15,241,100 |
| Feb 22, 2021 | $45.45 | $48.94 | $45.43 | $46.40 | +3.18% | 14,426,600 |
| Feb 16, 2021 | $43.77 | $45.13 | $43.71 | $44.97 | +5.14% | 9,539,700 |
| Feb 8, 2021 | $42.48 | $43.68 | $41.50 | $42.77 | +1.06% | 16,416,900 |
| Feb 1, 2021 | $42.21 | $42.60 | $41.49 | $42.32 | +0.57% | 16,378,400 |
| Jan 25, 2021 | $43.01 | $44.12 | $41.84 | $42.08 | -5.31% | 10,643,800 |
| Jan 19, 2021 | $45.11 | $45.44 | $43.46 | $44.44 | +0.47% | 8,252,200 |
| Jan 11, 2021 | $44.40 | $46.19 | $43.98 | $44.23 | -3.64% | 11,033,400 |
| Jan 4, 2021 | $43.02 | $46.31 | $42.02 | $45.90 | +9.52% | 14,448,400 |
| Dec 28, 2020 | $43.70 | $44.02 | $41.87 | $41.91 | -3.57% | 6,598,700 |
| Dec 21, 2020 | $42.03 | $43.83 | $41.83 | $43.46 | -0.25% | 7,827,900 |
| Dec 14, 2020 | $44.97 | $45.14 | $43.49 | $43.57 | -3.54% | 12,336,600 |
| Dec 7, 2020 | $45.07 | $46.04 | $44.36 | $45.17 | -1.48% | 11,944,000 |
| Nov 30, 2020 | $44.63 | $45.85 | $42.12 | $45.85 | +1.57% | 12,739,700 |
| Nov 23, 2020 | $42.52 | $45.67 | $42.45 | $45.14 | +9.24% | 9,234,800 |
| Nov 16, 2020 | $40.92 | $41.58 | $40.11 | $41.32 | +6.49% | 13,340,600 |
| Nov 9, 2020 | $37.61 | $39.16 | $36.93 | $38.80 | +19.49% | 17,255,100 |
| Nov 2, 2020 | $31.36 | $33.11 | $30.94 | $32.47 | +7.06% | 14,866,400 |
| Oct 26, 2020 | $32.38 | $32.48 | $28.65 | $30.33 | -7.73% | 19,827,900 |
| Oct 19, 2020 | $33.17 | $33.55 | $32.08 | $32.87 | -0.39% | 13,251,300 |
| Oct 12, 2020 | $35.24 | $35.24 | $32.73 | $33.00 | -6.38% | 11,269,000 |
| Oct 5, 2020 | $33.94 | $35.60 | $33.64 | $35.25 | +5.76% | 19,320,800 |
| Sep 28, 2020 | $33.52 | $34.92 | $32.55 | $33.33 | +1.93% | 21,879,000 |
| Sep 21, 2020 | $35.52 | $35.90 | $32.30 | $32.70 | -10.70% | 11,721,600 |
| Sep 14, 2020 | $38.22 | $38.50 | $36.49 | $36.62 | -4.86% | 17,190,300 |
| Sep 8, 2020 | $38.35 | $39.32 | $37.69 | $38.49 | -1.64% | 12,206,300 |
| Aug 31, 2020 | $40.08 | $40.08 | $38.46 | $39.13 | -2.08% | 17,524,700 |
| Aug 24, 2020 | $39.66 | $39.98 | $39.04 | $39.96 | +4.23% | 10,897,900 |
| Aug 17, 2020 | $39.64 | $39.74 | $37.91 | $38.34 | -2.91% | 15,850,400 |
| Aug 10, 2020 | $39.18 | $40.94 | $38.95 | $39.49 | +1.41% | 6,965,200 |
| Aug 3, 2020 | $37.86 | $40.42 | $37.72 | $38.94 | +3.40% | 7,987,500 |
| Jul 27, 2020 | $38.37 | $38.59 | $36.84 | $37.66 | -1.54% | 13,461,400 |
| Jul 20, 2020 | $38.15 | $38.94 | $37.43 | $38.25 | -0.60% | 9,068,000 |
| Jul 13, 2020 | $38.33 | $39.58 | $37.63 | $38.48 | +1.88% | 7,568,900 |
| Jul 6, 2020 | $39.74 | $40.09 | $37.08 | $37.77 | -3.08% | 9,654,900 |
| Jun 29, 2020 | $38.81 | $39.55 | $37.79 | $38.97 | +0.57% | 5,581,400 |
| Jun 22, 2020 | $39.75 | $40.96 | $37.99 | $38.75 | -1.60% | 8,672,700 |
| Jun 15, 2020 | $38.43 | $41.10 | $38.24 | $39.38 | -0.53% | 10,874,200 |
| Jun 8, 2020 | $44.02 | $44.27 | $38.29 | $39.59 | -8.10% | 10,909,300 |
| Jun 1, 2020 | $37.99 | $43.55 | $37.89 | $43.08 | +14.64% | 19,525,200 |
| May 26, 2020 | $36.72 | $38.12 | $36.42 | $37.58 | +4.33% | 11,551,500 |
| May 18, 2020 | $35.83 | $36.90 | $35.33 | $36.02 | +9.05% | 12,484,600 |
| May 11, 2020 | $35.35 | $35.44 | $32.01 | $33.03 | -9.31% | 10,725,200 |
| May 4, 2020 | $33.22 | $36.42 | $32.83 | $36.42 | +8.94% | 30,399,400 |
| Apr 27, 2020 | $34.10 | $37.50 | $32.40 | $33.43 | -2.11% | 15,846,500 |
| Apr 20, 2020 | $32.73 | $35.94 | $31.96 | $34.15 | -1.04% | 16,986,900 |
| Apr 13, 2020 | $37.05 | $37.34 | $31.93 | $34.51 | -6.07% | 18,029,600 |
| Apr 6, 2020 | $36.29 | $37.91 | $35.66 | $36.74 | +3.00% | 14,310,200 |
| Mar 30, 2020 | $36.44 | $41.12 | $35.23 | $35.67 | +1.34% | 21,757,400 |
| Mar 23, 2020 | $29.58 | $36.66 | $28.17 | $35.20 | +38.47% | 30,435,200 |
| Mar 16, 2020 | $26.62 | $27.92 | $22.13 | $25.42 | -18.58% | 32,780,300 |
| Mar 9, 2020 | $36.70 | $37.27 | $28.44 | $31.22 | -26.21% | 39,863,400 |
| Mar 2, 2020 | $43.27 | $45.07 | $41.89 | $42.31 | -1.92% | 17,384,600 |
| Feb 24, 2020 | $45.72 | $45.94 | $41.32 | $43.14 | -10.12% | 17,355,000 |
| Feb 18, 2020 | $48.29 | $48.89 | $47.63 | $48.00 | -2.46% | 6,737,100 |
| Feb 10, 2020 | $48.86 | $49.97 | $48.58 | $49.21 | -0.40% | 10,325,300 |
| Feb 3, 2020 | $48.60 | $50.82 | $48.34 | $49.41 | +1.69% | 12,258,700 |
| Jan 27, 2020 | $51.18 | $51.43 | $48.51 | $48.59 | -7.02% | 9,773,300 |
| Jan 21, 2020 | $53.51 | $53.62 | $52.11 | $52.26 | -3.24% | 7,049,000 |
| Jan 13, 2020 | $55.00 | $55.45 | $53.67 | $54.01 | -2.61% | 9,363,100 |
| Jan 6, 2020 | $56.73 | $56.91 | $55.25 | $55.46 | -0.02% | 14,726,500 |
| Dec 30, 2019 | $55.32 | $55.72 | $54.83 | $55.47 | +0.89% | 4,665,500 |
| Dec 23, 2019 | $54.43 | $55.27 | $54.39 | $54.98 | +1.12% | 4,130,300 |
| Dec 16, 2019 | $53.91 | $54.63 | $53.69 | $54.37 | +2.66% | 8,576,900 |
| Dec 9, 2019 | $52.81 | $53.78 | $52.46 | $52.96 | -0.04% | 6,702,000 |
| Dec 2, 2019 | $52.36 | $53.16 | $51.29 | $52.98 | +0.84% | 7,207,800 |
| Nov 25, 2019 | $53.95 | $54.12 | $52.41 | $52.54 | -3.22% | 6,232,400 |
| Nov 18, 2019 | $54.29 | $54.58 | $53.43 | $54.29 | -0.18% | 8,656,200 |
| Nov 11, 2019 | $54.38 | $54.76 | $54.02 | $54.39 | -0.75% | 5,355,500 |
| Nov 4, 2019 | $54.19 | $54.93 | $53.97 | $54.80 | +2.97% | 10,059,000 |
| Oct 28, 2019 | $53.12 | $53.43 | $52.08 | $53.22 | +0.87% | 10,352,200 |
| Oct 21, 2019 | $51.94 | $53.08 | $51.77 | $52.76 | +2.51% | 4,510,600 |
| Oct 14, 2019 | $50.35 | $51.87 | $50.26 | $51.47 | +0.94% | 6,927,100 |
| Oct 7, 2019 | $49.40 | $51.30 | $48.54 | $50.99 | +4.36% | 14,414,200 |
| Sep 30, 2019 | $51.96 | $52.36 | $48.77 | $48.86 | -5.78% | 32,352,300 |
| Sep 23, 2019 | $53.36 | $54.05 | $50.49 | $51.86 | -3.68% | 15,167,100 |
| Sep 16, 2019 | $52.88 | $54.48 | $52.37 | $53.84 | +3.84% | 10,846,500 |
| Sep 9, 2019 | $50.94 | $52.45 | $50.79 | $51.85 | +2.63% | 7,177,000 |
| Sep 3, 2019 | $48.81 | $51.03 | $48.74 | $50.52 | +1.20% | 6,840,200 |
| Aug 26, 2019 | $48.89 | $50.26 | $48.42 | $49.92 | +3.74% | 6,157,400 |
| Aug 19, 2019 | $48.88 | $49.41 | $48.00 | $48.12 | +0.23% | 6,946,900 |
| Aug 12, 2019 | $48.49 | $49.94 | $47.70 | $48.01 | -1.60% | 14,001,000 |
| Aug 5, 2019 | $49.09 | $49.35 | $47.91 | $48.79 | -1.21% | 9,640,300 |
| Jul 29, 2019 | $53.94 | $53.94 | $49.18 | $49.39 | -7.91% | 15,339,800 |
| Jul 22, 2019 | $54.35 | $54.76 | $53.21 | $53.63 | -1.60% | 6,807,900 |
| Jul 15, 2019 | $56.46 | $56.81 | $53.83 | $54.50 | -3.45% | 12,396,200 |
| Jul 8, 2019 | $55.57 | $56.57 | $55.24 | $56.45 | +1.95% | 5,777,100 |
| Jul 1, 2019 | $56.51 | $56.54 | $55.05 | $55.37 | -0.75% | 3,586,200 |
| Jun 24, 2019 | $55.78 | $56.54 | $55.38 | $55.79 | +0.76% | 4,649,700 |
| Jun 17, 2019 | $52.91 | $55.67 | $52.56 | $55.37 | +4.12% | 9,025,300 |
| Jun 10, 2019 | $53.65 | $54.91 | $52.71 | $53.18 | -0.37% | 12,655,700 |
| Jun 3, 2019 | $52.30 | $53.73 | $52.02 | $53.38 | +3.65% | 9,170,400 |
| May 28, 2019 | $53.77 | $53.85 | $51.44 | $51.50 | -3.59% | 5,344,700 |
| May 20, 2019 | $54.85 | $55.51 | $52.68 | $53.42 | -2.54% | 6,394,500 |
| May 13, 2019 | $53.01 | $55.02 | $52.35 | $54.81 | +2.91% | 7,877,000 |
| May 6, 2019 | $53.50 | $54.09 | $52.16 | $53.26 | -3.48% | 9,692,300 |
| Apr 29, 2019 | $54.17 | $55.78 | $54.09 | $55.18 | +0.02% | 8,370,400 |
| Apr 22, 2019 | $57.22 | $57.99 | $54.87 | $55.17 | -2.75% | 7,872,100 |
| Apr 15, 2019 | $56.70 | $56.84 | $55.67 | $56.73 | +0.69% | 5,183,800 |
| Apr 8, 2019 | $56.77 | $57.14 | $56.13 | $56.34 | -0.69% | 5,458,400 |
| Apr 1, 2019 | $56.12 | $56.74 | $55.67 | $56.73 | +1.94% | 6,176,600 |
| Mar 25, 2019 | $56.02 | $56.28 | $55.26 | $55.65 | -0.64% | 7,281,000 |
| Mar 18, 2019 | $58.03 | $58.82 | $55.69 | $56.01 | -3.13% | 8,145,700 |
| Mar 11, 2019 | $56.91 | $58.50 | $56.87 | $57.82 | +2.08% | 6,692,500 |
| Mar 4, 2019 | $57.22 | $57.89 | $56.31 | $56.64 | -1.00% | 14,564,200 |
| Feb 25, 2019 | $56.61 | $57.29 | $56.22 | $57.21 | +0.67% | 6,981,900 |
| Feb 19, 2019 | $55.83 | $56.99 | $55.80 | $56.83 | +0.96% | 4,989,100 |
| Feb 11, 2019 | $55.00 | $56.34 | $54.88 | $56.29 | +2.05% | 8,274,800 |
| Feb 4, 2019 | $54.91 | $56.00 | $54.34 | $55.16 | -0.27% | 7,742,600 |
| Jan 28, 2019 | $53.39 | $55.46 | $53.26 | $55.31 | +2.03% | 8,863,200 |
| Jan 22, 2019 | $53.21 | $54.39 | $52.88 | $54.21 | -0.64% | 5,870,400 |
| Jan 14, 2019 | $53.65 | $54.68 | $53.30 | $54.56 | +1.24% | 6,916,400 |
| Jan 7, 2019 | $53.78 | $55.49 | $53.55 | $53.89 | -1.05% | 8,820,400 |
| Dec 31, 2018 | $52.52 | $54.46 | $51.61 | $54.46 | +3.95% | 5,221,700 |
| Dec 24, 2018 | $51.53 | $53.10 | $49.70 | $52.39 | +1.18% | 6,876,300 |
| Dec 17, 2018 | $54.63 | $54.69 | $51.48 | $51.78 | -4.75% | 11,334,000 |
| Dec 10, 2018 | $54.32 | $55.68 | $53.53 | $54.36 | +0.06% | 6,793,200 |
| Dec 3, 2018 | $56.97 | $57.13 | $53.58 | $54.33 | -2.30% | 6,204,100 |
| Nov 26, 2018 | $54.81 | $55.80 | $53.82 | $55.61 | +3.02% | 7,321,200 |
| Nov 19, 2018 | $56.82 | $56.98 | $53.70 | $53.98 | -5.48% | 6,002,900 |
| Nov 12, 2018 | $57.24 | $57.40 | $54.79 | $57.11 | -0.51% | 9,922,800 |
| Nov 5, 2018 | $58.76 | $59.56 | $56.85 | $57.40 | +0.17% | 6,281,900 |
| Oct 29, 2018 | $58.31 | $59.10 | $56.75 | $57.30 | -0.93% | 9,281,200 |
| Oct 22, 2018 | $60.26 | $60.30 | $56.46 | $57.84 | -4.88% | 11,532,400 |
| Oct 15, 2018 | $62.28 | $62.54 | $60.34 | $60.81 | -1.25% | 8,867,300 |
| Oct 8, 2018 | $62.05 | $64.13 | $60.88 | $61.58 | -3.15% | 9,554,000 |
| Oct 1, 2018 | $65.30 | $65.60 | $63.18 | $63.58 | -1.26% | 5,762,000 |
| Sep 24, 2018 | $64.71 | $65.69 | $64.11 | $64.39 | +1.67% | 21,854,900 |
| Sep 17, 2018 | $62.92 | $64.63 | $62.34 | $63.33 | +1.10% | 6,275,900 |
| Sep 10, 2018 | $60.33 | $63.07 | $59.90 | $62.64 | +4.07% | 7,559,000 |
| Sep 4, 2018 | $62.08 | $62.31 | $59.72 | $60.19 | -4.06% | 5,244,300 |
| Aug 27, 2018 | $64.70 | $65.00 | $62.39 | $62.74 | -2.05% | 7,548,400 |
| Aug 20, 2018 | $60.69 | $64.09 | $60.50 | $64.05 | +6.59% | 20,098,500 |
| Aug 13, 2018 | $62.12 | $62.33 | $58.72 | $60.09 | -2.80% | 9,974,700 |
| Aug 6, 2018 | $63.19 | $65.15 | $61.51 | $61.82 | -2.83% | 7,561,000 |
| Jul 30, 2018 | $64.89 | $65.69 | $63.18 | $63.62 | -0.64% | 15,876,700 |
| Jul 23, 2018 | $61.56 | $64.31 | $61.22 | $64.03 | +4.13% | 11,602,800 |
| Jul 16, 2018 | $62.05 | $62.12 | $60.95 | $61.49 | -1.28% | 8,770,400 |
| Jul 9, 2018 | $63.15 | $64.28 | $61.56 | $62.29 | -0.72% | 8,234,500 |
| Jul 2, 2018 | $60.65 | $63.02 | $60.36 | $62.74 | +3.60% | 6,500,300 |
| Jun 25, 2018 | $60.99 | $61.63 | $59.81 | $60.56 | -0.44% | 9,542,800 |
| Jun 18, 2018 | $60.25 | $61.37 | $58.53 | $60.83 | +0.40% | 13,336,200 |
| Jun 11, 2018 | $62.09 | $62.50 | $60.56 | $60.59 | -1.86% | 13,151,000 |
| Jun 4, 2018 | $61.95 | $62.49 | $60.88 | $61.74 | +0.72% | 9,300,200 |
| May 29, 2018 | $58.44 | $61.69 | $58.38 | $61.30 | +3.43% | 9,807,600 |
| May 21, 2018 | $64.14 | $64.25 | $59.13 | $59.27 | -7.46% | 16,301,000 |
| May 14, 2018 | $64.12 | $64.59 | $63.01 | $64.05 | +0.41% | 5,846,400 |
| May 7, 2018 | $62.39 | $63.79 | $61.22 | $63.79 | +2.06% | 6,511,300 |
| Apr 30, 2018 | $62.54 | $63.34 | $61.71 | $62.50 | -0.71% | 4,685,100 |
| Apr 23, 2018 | $62.39 | $63.39 | $61.95 | $62.95 | +1.21% | 8,950,400 |
| Apr 16, 2018 | $60.31 | $62.28 | $60.06 | $62.20 | +3.65% | 5,446,900 |
| Apr 9, 2018 | $59.77 | $60.81 | $59.29 | $60.01 | +1.01% | 8,504,900 |
| Apr 2, 2018 | $57.71 | $59.95 | $56.30 | $59.41 | +2.98% | 11,394,300 |
| Mar 26, 2018 | $57.34 | $57.73 | $56.15 | $57.69 | +2.51% | 6,683,400 |
| Mar 19, 2018 | $57.34 | $57.64 | $56.20 | $56.28 | -2.60% | 5,022,100 |
| Mar 12, 2018 | $57.40 | $58.51 | $56.90 | $57.78 | +0.94% | 5,364,300 |
| Mar 5, 2018 | $56.13 | $57.63 | $56.03 | $57.24 | +1.24% | 4,399,800 |
| Feb 26, 2018 | $58.49 | $58.53 | $55.74 | $56.54 | -3.15% | 6,546,400 |
| Feb 20, 2018 | $57.16 | $58.45 | $56.64 | $58.38 | +2.19% | 5,388,300 |
| Feb 12, 2018 | $55.52 | $57.48 | $55.30 | $57.13 | +3.87% | 9,808,800 |
| Feb 5, 2018 | $56.48 | $56.71 | $53.37 | $55.00 | -3.98% | 16,523,100 |
| Jan 29, 2018 | $58.49 | $59.23 | $57.13 | $57.28 | -3.00% | 8,147,700 |
| Jan 22, 2018 | $58.52 | $59.57 | $58.26 | $59.05 | +1.90% | 5,049,700 |
| Jan 16, 2018 | $58.95 | $59.09 | $57.71 | $57.95 | -2.33% | 4,158,300 |
| Jan 8, 2018 | $57.73 | $59.41 | $57.46 | $59.33 | +2.70% | 13,036,200 |
| Jan 2, 2018 | $55.45 | $57.89 | $55.20 | $57.77 | +4.50% | 8,714,100 |
| Dec 26, 2017 | $55.39 | $55.64 | $55.17 | $55.28 | +0.25% | 2,355,500 |
| Dec 18, 2017 | $55.01 | $55.60 | $54.48 | $55.14 | +1.42% | 8,325,900 |
| Dec 11, 2017 | $55.58 | $56.21 | $54.14 | $54.37 | -2.35% | 6,954,700 |
| Dec 4, 2017 | $56.46 | $56.83 | $55.14 | $55.68 | -1.59% | 7,805,100 |
| Nov 27, 2017 | $56.53 | $57.07 | $56.29 | $56.58 | +0.27% | 7,554,600 |
| Nov 20, 2017 | $54.78 | $56.70 | $54.55 | $56.43 | +3.01% | 4,171,100 |
| Nov 13, 2017 | $55.25 | $55.68 | $54.41 | $54.78 | -2.47% | 9,127,200 |
| Nov 6, 2017 | $56.13 | $56.98 | $55.87 | $56.17 | -0.28% | 8,085,700 |
| Oct 30, 2017 | $55.39 | $56.60 | $55.32 | $56.33 | +2.83% | 5,463,700 |
| Oct 23, 2017 | $54.54 | $55.07 | $54.02 | $54.78 | +1.14% | 4,828,200 |
| Oct 16, 2017 | $54.51 | $54.64 | $53.89 | $54.16 | +0.35% | 3,307,900 |
| Oct 9, 2017 | $53.51 | $54.70 | $53.34 | $53.97 | +0.99% | 5,903,200 |
| Oct 2, 2017 | $53.26 | $53.93 | $53.00 | $53.44 | -0.15% | 4,769,400 |
| Sep 25, 2017 | $53.81 | $54.41 | $52.95 | $53.52 | -0.93% | 6,134,500 |
| Sep 18, 2017 | $53.73 | $55.04 | $53.67 | $54.02 | +0.30% | 4,867,100 |
| Sep 11, 2017 | $53.01 | $53.88 | $52.94 | $53.86 | +1.97% | 7,870,300 |
| Sep 5, 2017 | $52.04 | $53.51 | $51.98 | $52.82 | +1.50% | 3,687,400 |
| Aug 28, 2017 | $51.90 | $52.26 | $51.28 | $52.04 | +0.76% | 7,508,300 |
| Aug 21, 2017 | $50.56 | $51.77 | $50.23 | $51.65 | +2.30% | 6,662,300 |
| Aug 14, 2017 | $50.47 | $50.85 | $49.75 | $50.49 | +0.18% | 6,370,800 |
| Aug 7, 2017 | $51.59 | $51.82 | $50.31 | $50.40 | -2.93% | 5,304,000 |
| Jul 31, 2017 | $50.65 | $51.96 | $50.54 | $51.92 | +2.59% | 6,810,200 |
| Jul 24, 2017 | $49.93 | $50.66 | $49.55 | $50.61 | +2.00% | 6,883,000 |
| Jul 17, 2017 | $49.66 | $50.75 | $49.35 | $49.62 | -0.08% | 6,611,100 |
| Jul 10, 2017 | $48.57 | $49.91 | $48.43 | $49.66 | +2.50% | 5,512,400 |
| Jul 3, 2017 | $50.04 | $50.34 | $48.15 | $48.45 | -2.30% | 6,214,100 |
| Jun 26, 2017 | $49.57 | $50.56 | $49.14 | $49.59 | +0.79% | 6,155,700 |
| Jun 19, 2017 | $50.58 | $50.70 | $48.92 | $49.20 | -2.15% | 9,152,800 |
| Jun 12, 2017 | $51.37 | $51.43 | $49.26 | $50.28 | -2.12% | 8,598,200 |
| Jun 5, 2017 | $51.72 | $51.94 | $50.85 | $51.37 | -1.61% | 8,701,600 |
| May 30, 2017 | $53.00 | $53.10 | $51.70 | $52.21 | -1.49% | 5,167,800 |
| May 22, 2017 | $54.64 | $54.71 | $52.65 | $53.00 | -2.39% | 6,484,600 |
| May 15, 2017 | $53.33 | $54.34 | $52.78 | $54.30 | +3.98% | 19,756,000 |
| May 8, 2017 | $52.39 | $52.52 | $51.60 | $52.22 | -1.15% | 7,460,000 |
| May 1, 2017 | $51.39 | $52.87 | $50.79 | $52.83 | +3.24% | 13,828,400 |
| Apr 24, 2017 | $51.94 | $52.34 | $50.98 | $51.17 | +2.46% | 16,275,500 |
| Apr 17, 2017 | $50.69 | $50.94 | $49.67 | $49.94 | -1.17% | 8,908,800 |
| Apr 10, 2017 | $51.46 | $52.00 | $50.51 | $50.53 | -2.60% | 6,360,200 |
| Apr 3, 2017 | $50.30 | $52.17 | $49.90 | $51.88 | +2.90% | 13,671,000 |
| Mar 27, 2017 | $50.06 | $50.77 | $49.57 | $50.42 | +1.39% | 15,140,700 |
| Mar 20, 2017 | $49.84 | $50.45 | $49.26 | $49.73 | -0.46% | 5,614,600 |
| Mar 13, 2017 | $50.43 | $50.48 | $48.84 | $49.96 | -0.58% | 7,551,200 |
| Mar 6, 2017 | $50.62 | $51.07 | $49.03 | $50.25 | -1.34% | 13,313,800 |
| Feb 27, 2017 | $50.26 | $51.15 | $49.89 | $50.93 | +1.33% | 8,625,800 |
| Feb 21, 2017 | $50.82 | $51.98 | $50.03 | $50.26 | -0.57% | 15,786,600 |
| Feb 13, 2017 | $51.25 | $51.39 | $50.04 | $50.55 | -0.69% | 12,570,000 |
| Feb 6, 2017 | $50.48 | $51.25 | $49.33 | $50.90 | +0.18% | 8,781,100 |
| Jan 30, 2017 | $49.98 | $51.14 | $49.57 | $50.81 | +0.81% | 7,583,200 |
| Jan 23, 2017 | $51.01 | $51.85 | $50.14 | $50.40 | -1.49% | 8,376,500 |
| Jan 17, 2017 | $51.77 | $51.90 | $50.28 | $51.16 | -0.83% | 11,938,900 |
| Jan 9, 2017 | $50.77 | $52.04 | $50.46 | $51.59 | +0.86% | 7,148,000 |
| Jan 3, 2017 | $51.06 | $51.92 | $50.63 | $51.15 | +0.35% | 7,162,700 |
| Dec 27, 2016 | $50.43 | $51.36 | $50.24 | $50.97 | +1.51% | 4,470,900 |
| Dec 19, 2016 | $49.61 | $50.54 | $48.78 | $50.21 | +0.88% | 13,235,600 |
| Dec 12, 2016 | $50.05 | $50.75 | $49.00 | $49.77 | +1.24% | 10,170,300 |
| Dec 5, 2016 | $47.97 | $49.23 | $47.90 | $49.16 | +2.89% | 7,747,900 |
| Nov 28, 2016 | $46.60 | $48.16 | $46.04 | $47.78 | +2.51% | 15,793,500 |
| Nov 21, 2016 | $46.68 | $47.30 | $46.30 | $46.61 | +1.75% | 7,967,100 |
| Nov 14, 2016 | $45.10 | $46.91 | $45.05 | $45.81 | – | 7,390,100 |
Seasonality
TTE 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 | 2.7% | 0.1% | 2.5% | -0.1% | 1.2% | -0.9% | 1.1% | 1.2% | 0.1% | 1.9% | 4.6% | 1.0% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 10.7% | 11.0% | 14.5% | 1.9% | -5.8% | -10.9% | 13.0% | 0.5% | -2.0% | 10.0% | ||
| 2025 | 6.5% | 3.8% | 8.8% | -12.1% | 3.2% | 6.3% | -3.0% | 5.4% | -3.3% | 4.3% | 5.6% | 1.1% |
| 2024 | -3.3% | -1.7% | 8.7% | 5.3% | 0.9% | -7.6% | 1.6% | 1.8% | -5.1% | -3.2% | -7.3% | -4.6% |
| 2023 | -0.1% | -0.2% | -3.4% | 8.3% | -11.9% | 3.8% | 5.6% | 3.4% | 5.8% | 1.3% | 2.2% | 0.2% |
| 2022 | 14.8% | -11.0% | 1.5% | -3.6% | 20.7% | -9.4% | -3.0% | -1.1% | -6.6% | 17.7% | 14.0% | 2.4% |
| 2021 | 0.4% | 10.3% | 2.0% | -4.9% | 5.4% | -1.4% | -3.6% | 1.5% | 10.1% | 4.5% | -8.2% | 9.1% |
| 2020 | -11.0% | -11.2% | -11.8% | -5.6% | 6.9% | 4.4% | -2.1% | 5.1% | -11.3% | -11.6% | 38.9% | 1.3% |
| 2019 | 4.9% | 4.0% | -1.0% | 0.0% | -7.5% | 9.8% | -7.3% | -3.5% | 5.7% | 1.2% | -0.2% | 5.3% |
| 2018 | 5.0% | -2.4% | 3.1% | 8.5% | -3.1% | 1.0% | 7.7% | -3.8% | 3.8% | -9.0% | -5.1% | -4.9% |
| 2017 | -0.8% | -1.2% | 2.2% | 1.5% | 3.6% | -5.2% | 2.2% | 2.7% | 4.3% | 4.1% | 1.5% | -0.9% |