Tradeweb Markets Inc. (TW) stock
TWNasdaqSecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/306% below fair value
$122.54+3.66 (+3.08%)
Close on Oct 30, 2026Market cap $28.68BP/E 28.8Yield 0.39%
Price history
Tradeweb Markets share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$122.54
+3.08% on the day
52-week range
$91.42 – $127.69
-4.0% from the high
Change over 52 weeks
+17.7%
From $104.15 on Oct 30, 2025
Average volume
1.52M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.31 | $125.54 | $117.16 | $122.54 | -0.02% | 10,182,810 |
| Oct 19, 2026 | $113.82 | $122.81 | $113.05 | $122.57 | +8.00% | 10,696,129 |
| Oct 12, 2026 | $111.69 | $113.58 | $109.91 | $113.49 | +2.17% | 5,005,148 |
| Oct 5, 2026 | $102.21 | $111.75 | $102.21 | $111.08 | +8.67% | 7,128,714 |
| Sep 28, 2026 | $101.77 | $105.44 | $100.01 | $102.22 | +1.02% | 5,970,655 |
| Sep 21, 2026 | $103.73 | $105.01 | $99.42 | $101.19 | -2.67% | 7,561,280 |
| Sep 14, 2026 | $103.22 | $104.70 | $100.61 | $103.97 | +2.49% | 6,217,107 |
| Sep 8, 2026 | $106.26 | $107.19 | $101.00 | $101.44 | -4.48% | 5,026,066 |
| Aug 31, 2026 | $108.48 | $108.90 | $103.18 | $106.20 | -2.45% | 6,389,250 |
| Aug 24, 2026 | $107.02 | $109.80 | $106.77 | $108.87 | +1.71% | 5,171,515 |
| Aug 17, 2026 | $106.06 | $107.46 | $102.83 | $107.04 | +0.71% | 6,373,967 |
| Aug 10, 2026 | $102.55 | $106.70 | $102.55 | $106.29 | +3.58% | 4,622,424 |
| Aug 3, 2026 | $100.81 | $103.46 | $97.98 | $102.62 | +2.11% | 7,995,665 |
| Jul 27, 2026 | $101.02 | $108.76 | $94.29 | $100.50 | +0.67% | 14,888,827 |
| Jul 20, 2026 | $100.42 | $101.63 | $97.17 | $99.83 | -0.07% | 4,734,227 |
| Jul 13, 2026 | $98.93 | $102.57 | $98.11 | $99.90 | +2.08% | 7,836,010 |
| Jul 6, 2026 | $102.49 | $103.33 | $96.63 | $97.86 | -4.80% | 7,406,273 |
| Jun 29, 2026 | $94.35 | $104.74 | $91.54 | $102.79 | +9.91% | 8,894,878 |
| Jun 22, 2026 | $99.10 | $100.77 | $91.42 | $93.52 | -6.00% | 8,840,199 |
| Jun 15, 2026 | $100.60 | $103.05 | $98.59 | $99.49 | -1.68% | 5,575,966 |
| Jun 8, 2026 | $102.01 | $102.01 | $97.51 | $101.19 | -1.31% | 8,102,738 |
| Jun 1, 2026 | $100.47 | $104.29 | $94.25 | $102.53 | +2.27% | 12,495,484 |
| May 26, 2026 | $105.47 | $106.04 | $98.82 | $100.25 | -5.60% | 9,727,856 |
| May 18, 2026 | $110.34 | $113.39 | $103.48 | $106.20 | -4.27% | 10,109,357 |
| May 11, 2026 | $108.81 | $111.50 | $105.91 | $110.94 | +1.96% | 5,787,802 |
| May 4, 2026 | $112.27 | $114.14 | $107.85 | $108.81 | -2.57% | 5,870,729 |
| Apr 27, 2026 | $113.73 | $118.26 | $107.05 | $111.68 | -1.42% | 9,669,449 |
| Apr 20, 2026 | $118.18 | $118.48 | $110.72 | $113.29 | -4.27% | 6,823,730 |
| Apr 13, 2026 | $120.98 | $124.34 | $116.25 | $118.34 | -2.55% | 6,853,629 |
| Apr 6, 2026 | $123.16 | $127.69 | $119.75 | $121.44 | -1.43% | 5,991,518 |
| Mar 30, 2026 | $117.58 | $123.45 | $115.73 | $123.20 | +5.69% | 5,490,166 |
| Mar 23, 2026 | $124.86 | $126.69 | $116.04 | $116.57 | -6.86% | 6,478,669 |
| Mar 16, 2026 | $125.34 | $126.85 | $122.36 | $125.15 | +0.59% | 6,440,692 |
| Mar 9, 2026 | $124.59 | $126.69 | $121.69 | $124.42 | -0.14% | 7,413,026 |
| Mar 2, 2026 | $122.82 | $126.65 | $121.45 | $124.59 | +1.08% | 7,124,063 |
| Feb 23, 2026 | $119.29 | $123.91 | $117.25 | $123.26 | +3.17% | 7,538,804 |
| Feb 17, 2026 | $114.98 | $120.43 | $111.17 | $119.47 | +5.34% | 6,895,537 |
| Feb 9, 2026 | $113.85 | $118.44 | $112.36 | $113.41 | +1.14% | 9,063,597 |
| Feb 2, 2026 | $102.52 | $113.72 | $97.06 | $112.13 | +8.79% | 11,073,058 |
| Jan 26, 2026 | $103.01 | $106.71 | $101.74 | $103.07 | +0.26% | 7,363,606 |
| Jan 20, 2026 | $105.95 | $107.37 | $102.44 | $102.80 | -3.26% | 4,732,816 |
| Jan 12, 2026 | $103.42 | $106.34 | $102.00 | $106.26 | +2.31% | 7,427,291 |
| Jan 5, 2026 | $106.20 | $111.89 | $103.69 | $103.86 | -2.20% | 8,126,103 |
| Dec 29, 2025 | $106.94 | $108.82 | $105.47 | $106.20 | -1.48% | 3,381,861 |
| Dec 22, 2025 | $104.82 | $107.88 | $104.78 | $107.80 | +3.14% | 3,155,747 |
| Dec 15, 2025 | $107.56 | $107.58 | $103.09 | $104.52 | -2.47% | 9,089,349 |
| Dec 8, 2025 | $107.55 | $108.88 | $104.86 | $107.17 | -0.56% | 4,875,696 |
| Dec 1, 2025 | $108.21 | $109.64 | $105.96 | $107.77 | -1.00% | 4,871,933 |
| Nov 24, 2025 | $106.70 | $109.48 | $105.00 | $108.86 | +2.25% | 4,049,736 |
| Nov 17, 2025 | $109.34 | $110.55 | $105.82 | $106.46 | -2.79% | 6,602,404 |
| Nov 10, 2025 | $109.26 | $112.12 | $107.86 | $109.52 | +0.38% | 5,248,527 |
| Nov 3, 2025 | $105.25 | $109.27 | $102.72 | $109.11 | +3.53% | 7,029,887 |
| Oct 27, 2025 | $110.82 | $112.24 | $102.95 | $105.39 | -5.01% | 8,466,876 |
| Oct 20, 2025 | $107.39 | $111.49 | $106.92 | $110.95 | +3.77% | 7,416,123 |
| Oct 13, 2025 | $107.09 | $110.46 | $105.06 | $106.92 | -0.16% | 7,585,791 |
| Oct 6, 2025 | $110.04 | $110.04 | $101.71 | $107.09 | -2.63% | 9,172,549 |
| Sep 29, 2025 | $110.92 | $111.65 | $105.83 | $109.98 | -0.90% | 9,296,183 |
| Sep 22, 2025 | $111.55 | $112.51 | $109.82 | $110.98 | -0.98% | 7,857,378 |
| Sep 15, 2025 | $117.82 | $118.81 | $110.24 | $112.08 | -4.95% | 8,497,154 |
| Sep 8, 2025 | $119.09 | $120.46 | $117.41 | $117.92 | -0.98% | 8,995,426 |
| Sep 2, 2025 | $123.23 | $127.12 | $117.26 | $119.09 | -3.46% | 8,624,725 |
| Aug 25, 2025 | $128.30 | $128.71 | $123.22 | $123.36 | -3.62% | 6,177,688 |
| Aug 18, 2025 | $130.02 | $131.10 | $127.13 | $127.99 | -1.70% | 5,840,356 |
| Aug 11, 2025 | $135.48 | $136.94 | $129.00 | $130.20 | -3.87% | 5,501,604 |
| Aug 4, 2025 | $137.20 | $141.13 | $133.96 | $135.44 | -1.17% | 6,475,100 |
| Jul 28, 2025 | $138.56 | $147.49 | $136.31 | $137.04 | -1.42% | 9,223,917 |
| Jul 21, 2025 | $138.82 | $139.87 | $134.35 | $139.01 | +0.73% | 4,348,117 |
| Jul 14, 2025 | $136.61 | $139.03 | $133.19 | $138.01 | +1.42% | 4,839,972 |
| Jul 7, 2025 | $138.80 | $140.25 | $133.71 | $136.07 | -2.09% | 7,383,276 |
| Jun 30, 2025 | $145.17 | $146.51 | $133.40 | $138.98 | -4.11% | 6,681,315 |
| Jun 23, 2025 | $138.59 | $145.43 | $138.59 | $144.93 | +4.01% | 6,417,614 |
| Jun 16, 2025 | $137.30 | $142.11 | $137.14 | $139.34 | +1.52% | 4,800,667 |
| Jun 9, 2025 | $141.11 | $141.11 | $134.40 | $137.26 | -1.99% | 5,142,198 |
| Jun 2, 2025 | $143.57 | $144.60 | $137.03 | $140.05 | -3.05% | 5,974,647 |
| May 26, 2025 | $143.54 | $146.86 | $142.38 | $144.45 | -0.80% | 4,001,350 |
| May 19, 2025 | $144.64 | $148.58 | $142.38 | $145.62 | +0.31% | 3,870,485 |
| May 12, 2025 | $147.68 | $149.25 | $139.01 | $145.17 | -1.55% | 5,799,893 |
| May 5, 2025 | $140.87 | $147.60 | $140.19 | $147.46 | +3.95% | 5,475,402 |
| Apr 28, 2025 | $136.22 | $142.20 | $131.00 | $141.86 | +4.86% | 6,102,761 |
| Apr 21, 2025 | $133.10 | $135.98 | $128.14 | $135.29 | +0.68% | 4,266,601 |
| Apr 14, 2025 | $130.58 | $136.29 | $129.23 | $134.38 | +4.92% | 4,522,139 |
| Apr 7, 2025 | $127.60 | $133.55 | $119.44 | $128.08 | -1.93% | 11,173,469 |
| Mar 31, 2025 | $145.53 | $152.65 | $130.31 | $130.60 | -11.02% | 9,173,630 |
| Mar 24, 2025 | $142.89 | $147.42 | $142.86 | $146.77 | +3.06% | 4,112,658 |
| Mar 17, 2025 | $135.94 | $143.82 | $135.63 | $142.41 | +4.87% | 6,055,882 |
| Mar 10, 2025 | $131.64 | $137.11 | $131.04 | $135.80 | +1.93% | 5,355,868 |
| Mar 3, 2025 | $136.38 | $140.48 | $130.00 | $133.23 | -1.58% | 5,089,349 |
| Feb 24, 2025 | $133.97 | $135.67 | $129.32 | $135.37 | +0.91% | 5,163,866 |
| Feb 18, 2025 | $127.69 | $134.85 | $126.01 | $134.15 | +5.60% | 5,336,907 |
| Feb 10, 2025 | $124.71 | $128.77 | $122.53 | $127.03 | +2.16% | 5,919,544 |
| Feb 3, 2025 | $124.21 | $128.53 | $122.31 | $124.35 | -2.01% | 6,926,115 |
| Jan 27, 2025 | $130.00 | $130.07 | $125.92 | $126.90 | -3.13% | 4,621,753 |
| Jan 21, 2025 | $129.87 | $132.14 | $126.92 | $131.00 | +1.53% | 4,016,625 |
| Jan 13, 2025 | $130.43 | $134.21 | $126.02 | $129.02 | -1.57% | 4,822,119 |
| Jan 6, 2025 | $134.53 | $135.02 | $129.67 | $131.08 | -2.49% | 3,689,091 |
| Dec 30, 2024 | $133.55 | $135.13 | $129.09 | $134.43 | -0.37% | 2,905,833 |
| Dec 23, 2024 | $131.83 | $135.51 | $130.59 | $134.93 | +1.66% | 1,396,304 |
| Dec 16, 2024 | $131.42 | $134.24 | $130.00 | $132.73 | +0.94% | 4,888,281 |
| Dec 9, 2024 | $131.01 | $133.97 | $125.06 | $131.50 | +0.50% | 5,432,364 |
| Dec 2, 2024 | $135.77 | $141.69 | $130.16 | $130.84 | -3.44% | 4,351,325 |
| Nov 25, 2024 | $136.81 | $138.25 | $134.09 | $135.50 | -0.36% | 2,796,724 |
| Nov 18, 2024 | $128.71 | $137.44 | $128.71 | $135.99 | +5.54% | 4,620,436 |
| Nov 11, 2024 | $132.33 | $132.84 | $127.03 | $128.85 | -2.33% | 3,832,195 |
| Nov 4, 2024 | $126.76 | $133.00 | $125.16 | $131.93 | +3.96% | 4,367,246 |
| Oct 28, 2024 | $133.16 | $133.59 | $126.07 | $126.90 | -4.23% | 5,392,547 |
| Oct 21, 2024 | $132.85 | $134.58 | $131.67 | $132.50 | -0.41% | 3,562,098 |
| Oct 14, 2024 | $133.87 | $136.14 | $131.31 | $133.04 | -0.30% | 4,605,754 |
| Oct 7, 2024 | $132.29 | $134.44 | $131.98 | $133.44 | +1.54% | 4,189,073 |
| Sep 30, 2024 | $121.26 | $132.00 | $120.98 | $131.41 | +7.93% | 4,433,233 |
| Sep 23, 2024 | $120.39 | $123.41 | $119.91 | $121.75 | +1.90% | 3,235,761 |
| Sep 16, 2024 | $117.53 | $120.71 | $116.79 | $119.48 | +1.65% | 3,601,953 |
| Sep 9, 2024 | $112.87 | $117.95 | $112.10 | $117.54 | +5.12% | 3,023,111 |
| Sep 3, 2024 | $118.02 | $118.80 | $110.62 | $111.81 | -5.44% | 3,815,196 |
| Aug 26, 2024 | $118.10 | $118.50 | $116.03 | $118.24 | +0.67% | 2,456,702 |
| Aug 19, 2024 | $116.10 | $118.68 | $114.93 | $117.45 | +1.24% | 2,497,507 |
| Aug 12, 2024 | $116.00 | $118.07 | $114.19 | $116.01 | +0.53% | 3,168,077 |
| Aug 5, 2024 | $106.46 | $115.48 | $104.99 | $115.40 | +5.03% | 3,585,888 |
| Jul 29, 2024 | $106.46 | $112.94 | $105.92 | $109.87 | +2.84% | 3,676,005 |
| Jul 22, 2024 | $110.00 | $111.75 | $104.21 | $106.84 | -2.34% | 5,814,929 |
| Jul 15, 2024 | $105.07 | $109.62 | $105.07 | $109.40 | +4.25% | 3,986,360 |
| Jul 8, 2024 | $106.49 | $106.67 | $103.43 | $104.94 | -1.46% | 3,569,961 |
| Jul 1, 2024 | $106.36 | $107.11 | $103.58 | $106.49 | +0.46% | 2,196,437 |
| Jun 24, 2024 | $106.01 | $107.35 | $102.79 | $106.00 | +0.26% | 4,031,753 |
| Jun 17, 2024 | $104.37 | $106.06 | $103.19 | $105.72 | +1.35% | 3,098,337 |
| Jun 10, 2024 | $105.27 | $107.77 | $101.03 | $104.31 | -0.95% | 3,937,751 |
| Jun 3, 2024 | $109.55 | $109.55 | $105.08 | $105.31 | -3.39% | 4,138,237 |
| May 28, 2024 | $112.25 | $112.94 | $107.18 | $109.01 | -2.89% | 4,105,855 |
| May 20, 2024 | $112.71 | $113.05 | $110.29 | $112.25 | -0.50% | 3,731,453 |
| May 13, 2024 | $110.86 | $113.50 | $108.17 | $112.81 | +2.17% | 4,157,533 |
| May 6, 2024 | $105.15 | $114.07 | $105.15 | $110.41 | +5.62% | 5,743,326 |
| Apr 29, 2024 | $102.05 | $105.85 | $100.38 | $104.54 | +2.65% | 5,325,822 |
| Apr 22, 2024 | $101.36 | $106.14 | $100.54 | $101.84 | +0.78% | 4,355,945 |
| Apr 15, 2024 | $102.84 | $103.19 | $98.93 | $101.05 | -1.06% | 3,130,468 |
| Apr 8, 2024 | $104.71 | $104.71 | $100.82 | $102.13 | -0.26% | 4,034,014 |
| Apr 1, 2024 | $104.20 | $104.93 | $100.05 | $102.40 | -1.70% | 4,639,470 |
| Mar 25, 2024 | $105.45 | $107.86 | $103.95 | $104.17 | -1.01% | 2,878,566 |
| Mar 18, 2024 | $104.21 | $106.15 | $102.64 | $105.23 | +1.00% | 3,566,690 |
| Mar 11, 2024 | $103.07 | $105.13 | $101.87 | $104.19 | +1.27% | 3,194,046 |
| Mar 4, 2024 | $105.36 | $106.72 | $102.40 | $102.88 | -1.84% | 3,879,998 |
| Feb 26, 2024 | $105.00 | $108.04 | $102.96 | $104.81 | -0.27% | 4,359,176 |
| Feb 20, 2024 | $101.55 | $105.51 | $101.45 | $105.09 | +3.53% | 4,173,670 |
| Feb 12, 2024 | $102.31 | $104.10 | $98.79 | $101.51 | -0.86% | 4,062,931 |
| Feb 5, 2024 | $97.19 | $102.86 | $94.92 | $102.39 | +5.74% | 5,818,481 |
| Jan 29, 2024 | $98.03 | $100.24 | $91.19 | $96.83 | -1.02% | 5,773,958 |
| Jan 22, 2024 | $98.51 | $99.29 | $96.56 | $97.83 | -0.12% | 3,412,937 |
| Jan 16, 2024 | $95.58 | $99.24 | $94.31 | $97.95 | +2.13% | 3,967,026 |
| Jan 8, 2024 | $94.59 | $97.00 | $93.05 | $95.91 | +3.13% | 6,494,671 |
| Jan 2, 2024 | $90.52 | $96.10 | $88.49 | $93.00 | +2.33% | 6,191,048 |
| Dec 26, 2023 | $91.32 | $92.19 | $89.96 | $90.88 | -0.36% | 1,939,714 |
| Dec 18, 2023 | $88.98 | $91.64 | $88.81 | $91.21 | +3.37% | 4,121,453 |
| Dec 11, 2023 | $90.35 | $93.08 | $86.06 | $88.24 | -2.34% | 11,717,927 |
| Dec 4, 2023 | $95.21 | $95.86 | $89.86 | $90.35 | -4.68% | 5,763,634 |
| Nov 27, 2023 | $95.26 | $97.18 | $94.00 | $94.79 | -0.60% | 5,408,268 |
| Nov 20, 2023 | $93.11 | $96.02 | $92.39 | $95.36 | +2.08% | 1,573,860 |
| Nov 13, 2023 | $93.25 | $93.93 | $90.52 | $93.42 | +0.18% | 3,940,890 |
| Nov 6, 2023 | $92.38 | $93.46 | $91.65 | $93.25 | +1.41% | 2,520,284 |
| Oct 30, 2023 | $88.07 | $92.62 | $87.39 | $91.95 | +4.83% | 4,683,744 |
| Oct 23, 2023 | $81.54 | $90.12 | $80.95 | $87.71 | +7.77% | 6,364,165 |
| Oct 16, 2023 | $83.50 | $84.77 | $81.35 | $81.39 | -2.14% | 4,051,515 |
| Oct 9, 2023 | $83.42 | $84.46 | $82.86 | $83.17 | -0.62% | 3,502,928 |
| Oct 2, 2023 | $80.11 | $84.11 | $78.75 | $83.69 | +4.35% | 5,116,470 |
| Sep 25, 2023 | $81.58 | $81.87 | $79.78 | $80.20 | -1.94% | 4,088,361 |
| Sep 18, 2023 | $83.03 | $84.86 | $81.28 | $81.79 | -1.78% | 3,990,169 |
| Sep 11, 2023 | $86.23 | $87.03 | $82.54 | $83.27 | -3.42% | 4,440,225 |
| Sep 5, 2023 | $85.28 | $86.29 | $83.97 | $86.22 | +0.26% | 3,577,722 |
| Aug 28, 2023 | $85.41 | $87.08 | $84.89 | $86.00 | +0.82% | 4,638,427 |
| Aug 21, 2023 | $83.07 | $87.53 | $82.94 | $85.30 | +2.41% | 3,897,625 |
| Aug 14, 2023 | $81.60 | $83.53 | $80.50 | $83.29 | +1.98% | 4,118,798 |
| Aug 7, 2023 | $83.37 | $84.89 | $80.63 | $81.67 | -0.93% | 3,257,152 |
| Jul 31, 2023 | $82.97 | $83.77 | $80.18 | $82.44 | -0.28% | 4,767,153 |
| Jul 24, 2023 | $74.77 | $83.49 | $73.30 | $82.67 | +10.57% | 4,959,263 |
| Jul 17, 2023 | $69.31 | $74.89 | $68.47 | $74.77 | +7.96% | 4,199,008 |
| Jul 10, 2023 | $65.36 | $69.74 | $65.36 | $69.26 | +5.58% | 3,109,988 |
| Jul 3, 2023 | $68.25 | $68.94 | $64.83 | $65.60 | -4.21% | 2,663,489 |
| Jun 26, 2023 | $69.05 | $70.30 | $67.71 | $68.48 | -1.30% | 3,317,221 |
| Jun 20, 2023 | $70.21 | $72.12 | $68.70 | $69.38 | -1.99% | 3,279,933 |
| Jun 12, 2023 | $70.56 | $72.07 | $68.03 | $70.79 | -0.03% | 4,308,153 |
| Jun 5, 2023 | $70.39 | $71.28 | $68.12 | $70.81 | +0.64% | 3,597,872 |
| May 30, 2023 | $69.19 | $70.74 | $66.49 | $70.36 | +1.93% | 6,295,740 |
| May 22, 2023 | $70.21 | $71.62 | $67.95 | $69.03 | -1.23% | 2,870,915 |
| May 15, 2023 | $73.25 | $74.59 | $69.65 | $69.89 | -4.00% | 3,758,711 |
| May 8, 2023 | $71.84 | $73.70 | $71.18 | $72.80 | +1.34% | 2,440,086 |
| May 1, 2023 | $70.41 | $72.20 | $67.86 | $71.84 | +2.03% | 4,201,567 |
| Apr 24, 2023 | $72.36 | $72.68 | $67.44 | $70.41 | -2.63% | 6,384,416 |
| Apr 17, 2023 | $69.45 | $74.70 | $69.35 | $72.31 | +2.42% | 5,229,429 |
| Apr 10, 2023 | $74.50 | $74.71 | $68.56 | $70.60 | -5.20% | 4,115,091 |
| Apr 3, 2023 | $78.90 | $79.59 | $72.17 | $74.47 | -5.76% | 4,742,576 |
| Mar 27, 2023 | $74.50 | $79.98 | $73.80 | $79.02 | +6.11% | 4,803,215 |
| Mar 20, 2023 | $75.94 | $75.94 | $72.86 | $74.47 | -1.94% | 3,771,936 |
| Mar 13, 2023 | $68.18 | $76.45 | $67.03 | $75.94 | +11.02% | 6,242,365 |
| Mar 6, 2023 | $74.24 | $74.61 | $67.99 | $68.40 | -8.20% | 3,879,184 |
| Feb 27, 2023 | $71.85 | $74.56 | $70.20 | $74.51 | +4.87% | 3,672,828 |
| Feb 21, 2023 | $72.57 | $75.50 | $70.45 | $71.05 | -2.09% | 2,892,096 |
| Feb 13, 2023 | $74.07 | $75.77 | $71.78 | $72.57 | -1.52% | 3,253,132 |
| Feb 6, 2023 | $71.18 | $74.95 | $70.85 | $73.69 | +2.39% | 3,181,085 |
| Jan 30, 2023 | $75.66 | $76.50 | $70.26 | $71.97 | -5.28% | 5,473,380 |
| Jan 23, 2023 | $72.36 | $76.22 | $70.15 | $75.98 | +5.16% | 3,589,706 |
| Jan 17, 2023 | $72.30 | $73.22 | $70.75 | $72.25 | +0.89% | 3,193,256 |
| Jan 9, 2023 | $67.29 | $72.15 | $66.75 | $71.61 | +7.33% | 3,655,031 |
| Jan 3, 2023 | $65.76 | $66.87 | $62.45 | $66.72 | +2.76% | 3,299,910 |
| Dec 27, 2022 | $65.14 | $66.57 | $63.94 | $64.93 | +1.03% | 3,493,785 |
| Dec 19, 2022 | $62.65 | $65.10 | $60.38 | $64.27 | +2.19% | 4,885,060 |
| Dec 12, 2022 | $65.10 | $66.77 | $62.42 | $62.89 | -2.57% | 12,441,365 |
| Dec 5, 2022 | $63.69 | $65.90 | $62.52 | $64.55 | +1.78% | 5,942,259 |
| Nov 28, 2022 | $57.88 | $63.67 | $57.50 | $63.42 | +9.06% | 4,138,455 |
| Nov 21, 2022 | $57.30 | $58.34 | $57.03 | $58.15 | +1.57% | 1,756,781 |
| Nov 14, 2022 | $58.85 | $59.61 | $56.56 | $57.25 | -3.05% | 3,332,857 |
| Nov 7, 2022 | $56.13 | $59.62 | $55.27 | $59.05 | +5.69% | 3,929,441 |
| Oct 31, 2022 | $55.39 | $56.81 | $53.82 | $55.87 | +0.36% | 5,333,646 |
| Oct 24, 2022 | $54.33 | $56.23 | $53.04 | $55.67 | +2.85% | 5,065,033 |
| Oct 17, 2022 | $54.62 | $56.70 | $52.44 | $54.13 | +1.44% | 3,854,027 |
| Oct 10, 2022 | $55.71 | $55.71 | $51.47 | $53.36 | -3.56% | 5,154,417 |
| Oct 3, 2022 | $56.41 | $59.09 | $54.82 | $55.33 | -1.93% | 4,793,763 |
| Sep 26, 2022 | $59.25 | $59.72 | $56.21 | $56.42 | -5.37% | 4,940,802 |
| Sep 19, 2022 | $64.17 | $64.17 | $59.27 | $59.62 | -7.36% | 3,953,042 |
| Sep 12, 2022 | $68.11 | $68.95 | $62.95 | $64.36 | -5.35% | 3,875,356 |
| Sep 6, 2022 | $66.89 | $68.43 | $65.28 | $68.00 | +1.83% | 2,946,512 |
| Aug 29, 2022 | $70.00 | $70.77 | $66.09 | $66.78 | -5.26% | 3,024,418 |
| Aug 22, 2022 | $72.41 | $72.93 | $70.04 | $70.49 | -3.43% | 2,364,935 |
| Aug 15, 2022 | $73.38 | $74.74 | $72.39 | $72.99 | -0.44% | 2,549,542 |
| Aug 8, 2022 | $70.00 | $73.38 | $69.96 | $73.31 | +5.82% | 2,407,596 |
| Aug 1, 2022 | $70.17 | $71.96 | $67.33 | $69.28 | -1.76% | 3,093,110 |
| Jul 25, 2022 | $70.97 | $71.49 | $66.69 | $70.52 | -0.63% | 4,063,860 |
| Jul 18, 2022 | $69.18 | $71.96 | $67.85 | $70.97 | +3.70% | 2,778,950 |
| Jul 11, 2022 | $70.72 | $71.58 | $66.57 | $68.44 | -3.07% | 2,913,320 |
| Jul 5, 2022 | $68.91 | $71.18 | $67.36 | $70.61 | +2.86% | 3,435,710 |
| Jun 27, 2022 | $74.15 | $74.15 | $67.33 | $68.65 | -7.33% | 4,704,661 |
| Jun 21, 2022 | $67.77 | $74.45 | $67.59 | $74.08 | +9.98% | 3,983,091 |
| Jun 13, 2022 | $65.94 | $68.62 | $64.32 | $67.36 | -0.71% | 4,201,553 |
| Jun 6, 2022 | $68.72 | $70.48 | $66.15 | $67.84 | +0.30% | 3,286,764 |
| May 31, 2022 | $68.84 | $69.81 | $66.29 | $67.64 | -1.83% | 2,022,446 |
| May 23, 2022 | $66.14 | $68.96 | $63.96 | $68.90 | +4.76% | 2,669,007 |
| May 16, 2022 | $66.84 | $66.84 | $62.50 | $65.77 | -2.23% | 3,392,204 |
| May 9, 2022 | $63.26 | $68.03 | $59.82 | $67.27 | +5.32% | 8,693,954 |
| May 2, 2022 | $71.39 | $72.34 | $63.08 | $63.87 | -10.28% | 7,151,789 |
| Apr 25, 2022 | $78.61 | $79.83 | $71.03 | $71.19 | -9.98% | 4,653,753 |
| Apr 18, 2022 | $85.30 | $85.65 | $78.98 | $79.08 | -7.71% | 2,922,267 |
| Apr 11, 2022 | $90.08 | $90.59 | $85.54 | $85.69 | -4.95% | 2,454,921 |
| Apr 4, 2022 | $88.57 | $92.29 | $88.08 | $90.15 | +1.58% | 4,304,092 |
| Mar 28, 2022 | $88.52 | $91.04 | $87.20 | $88.75 | +0.70% | 4,582,823 |
| Mar 21, 2022 | $89.98 | $89.98 | $86.77 | $88.13 | -1.95% | 2,295,228 |
| Mar 14, 2022 | $83.35 | $90.10 | $80.87 | $89.88 | +8.35% | 3,639,766 |
| Mar 7, 2022 | $87.44 | $87.78 | $81.55 | $82.95 | -5.16% | 3,651,377 |
| Feb 28, 2022 | $82.71 | $88.92 | $81.91 | $87.46 | +5.59% | 4,282,327 |
| Feb 22, 2022 | $79.94 | $82.93 | $76.64 | $82.83 | +2.68% | 1,985,911 |
| Feb 14, 2022 | $83.15 | $84.51 | $80.34 | $80.67 | -3.32% | 1,901,052 |
| Feb 7, 2022 | $83.92 | $87.20 | $81.99 | $83.44 | -0.64% | 2,708,222 |
| Jan 31, 2022 | $82.60 | $86.96 | $79.51 | $83.98 | +1.54% | 3,913,277 |
| Jan 24, 2022 | $88.34 | $90.80 | $79.70 | $82.71 | -7.53% | 5,618,517 |
| Jan 18, 2022 | $90.10 | $92.52 | $88.79 | $89.45 | -2.46% | 2,486,291 |
| Jan 10, 2022 | $90.65 | $94.74 | $89.83 | $91.71 | +0.23% | 2,874,509 |
| Jan 3, 2022 | $99.93 | $100.25 | $90.09 | $91.50 | -8.63% | 4,527,760 |
| Dec 27, 2021 | $101.52 | $102.33 | $99.61 | $100.14 | +1.26% | 2,117,941 |
| Dec 20, 2021 | $94.14 | $99.49 | $92.83 | $98.89 | +4.16% | 3,017,918 |
| Dec 13, 2021 | $95.36 | $96.79 | $92.44 | $94.94 | -0.35% | 3,174,864 |
| Dec 6, 2021 | $95.62 | $97.50 | $92.20 | $95.27 | -0.47% | 2,767,122 |
| Nov 29, 2021 | $96.07 | $98.98 | $94.02 | $95.72 | -0.28% | 3,886,269 |
| Nov 22, 2021 | $99.25 | $99.25 | $95.14 | $95.99 | -1.95% | 2,506,719 |
| Nov 15, 2021 | $96.00 | $98.82 | $95.57 | $97.90 | +2.11% | 3,381,340 |
| Nov 8, 2021 | $95.00 | $96.30 | $93.38 | $95.88 | +1.46% | 2,333,570 |
| Nov 1, 2021 | $89.13 | $95.21 | $88.01 | $94.50 | +6.06% | 3,901,048 |
| Oct 25, 2021 | $85.96 | $89.42 | $83.01 | $89.10 | +3.93% | 2,569,475 |
| Oct 18, 2021 | $83.33 | $86.05 | $82.36 | $85.73 | +2.70% | 2,028,609 |
| Oct 11, 2021 | $83.67 | $84.38 | $82.44 | $83.48 | -0.23% | 1,427,004 |
| Oct 4, 2021 | $81.91 | $83.94 | $80.23 | $83.67 | +2.07% | 2,081,719 |
| Sep 27, 2021 | $83.14 | $83.49 | $80.40 | $81.97 | -1.80% | 2,011,597 |
| Sep 20, 2021 | $82.92 | $84.61 | $82.44 | $83.47 | -0.88% | 1,526,410 |
| Sep 13, 2021 | $86.71 | $88.04 | $83.45 | $84.21 | -1.88% | 2,598,935 |
| Sep 7, 2021 | $88.08 | $89.04 | $85.40 | $85.82 | -2.93% | 1,567,533 |
| Aug 30, 2021 | $89.31 | $89.79 | $85.62 | $88.41 | -0.66% | 1,828,922 |
| Aug 23, 2021 | $86.72 | $89.13 | $86.63 | $89.00 | +2.68% | 982,440 |
| Aug 16, 2021 | $88.08 | $88.20 | $84.25 | $86.68 | -1.57% | 842,577 |
| Aug 9, 2021 | $89.17 | $89.76 | $86.91 | $88.06 | -0.92% | 937,588 |
| Aug 2, 2021 | $87.35 | $89.41 | $86.27 | $88.88 | +2.48% | 1,239,768 |
| Jul 26, 2021 | $87.73 | $88.21 | $83.11 | $86.73 | -1.24% | 2,482,345 |
| Jul 19, 2021 | $85.02 | $88.95 | $83.84 | $87.82 | +2.70% | 1,641,927 |
| Jul 12, 2021 | $87.02 | $87.88 | $85.18 | $85.51 | -1.78% | 1,180,039 |
| Jul 6, 2021 | $85.30 | $87.14 | $84.11 | $87.06 | +2.50% | 1,595,066 |
| Jun 28, 2021 | $85.29 | $86.45 | $83.94 | $84.94 | -0.38% | 2,264,725 |
| Jun 21, 2021 | $83.53 | $86.42 | $83.37 | $85.26 | +2.30% | 5,895,521 |
| Jun 14, 2021 | $83.07 | $85.35 | $83.00 | $83.34 | -0.29% | 5,405,194 |
| Jun 7, 2021 | $82.42 | $83.98 | $80.92 | $83.58 | +1.60% | 3,638,260 |
| Jun 1, 2021 | $84.03 | $84.21 | $81.50 | $82.26 | -1.81% | 2,859,190 |
| May 24, 2021 | $81.15 | $84.18 | $80.14 | $83.78 | +3.52% | 7,887,067 |
| May 17, 2021 | $83.98 | $84.87 | $78.81 | $80.93 | -3.52% | 4,513,406 |
| May 10, 2021 | $82.80 | $84.37 | $79.41 | $83.88 | +1.64% | 3,660,562 |
| May 3, 2021 | $81.82 | $83.05 | $79.19 | $82.53 | +1.54% | 3,261,704 |
| Apr 26, 2021 | $79.97 | $81.82 | $77.66 | $81.28 | +1.31% | 3,580,289 |
| Apr 19, 2021 | $79.61 | $80.74 | $78.47 | $80.23 | +0.65% | 2,237,041 |
| Apr 12, 2021 | $78.74 | $80.62 | $77.77 | $79.71 | +0.96% | 2,166,522 |
| Apr 5, 2021 | $76.70 | $80.00 | $75.74 | $78.95 | +3.88% | 3,222,185 |
| Mar 29, 2021 | $73.74 | $76.27 | $73.08 | $76.00 | +2.90% | 1,941,937 |
| Mar 22, 2021 | $73.65 | $74.68 | $71.93 | $73.86 | +0.20% | 2,379,261 |
| Mar 15, 2021 | $74.44 | $75.63 | $71.93 | $73.71 | -0.61% | 4,710,812 |
| Mar 8, 2021 | $72.31 | $74.66 | $71.91 | $74.16 | +3.10% | 2,895,759 |
| Mar 1, 2021 | $73.23 | $74.81 | $66.50 | $71.93 | -1.18% | 7,759,044 |
| Feb 22, 2021 | $69.95 | $74.41 | $68.50 | $72.79 | +5.04% | 6,761,837 |
| Feb 16, 2021 | $68.44 | $69.90 | $67.13 | $69.30 | +1.48% | 3,383,857 |
| Feb 8, 2021 | $65.55 | $68.70 | $63.62 | $68.29 | +5.06% | 6,060,373 |
| Feb 1, 2021 | $61.06 | $67.00 | $60.38 | $65.00 | +6.93% | 7,182,376 |
| Jan 25, 2021 | $64.88 | $64.88 | $59.35 | $60.79 | -5.49% | 2,679,489 |
| Jan 19, 2021 | $64.73 | $66.66 | $63.95 | $64.32 | -0.46% | 1,669,743 |
| Jan 11, 2021 | $64.44 | $66.75 | $64.11 | $64.62 | -1.10% | 2,789,244 |
| Jan 4, 2021 | $62.91 | $66.06 | $61.13 | $65.34 | +4.63% | 4,015,118 |
| Dec 28, 2020 | $63.40 | $63.78 | $61.27 | $62.45 | -1.48% | 3,353,878 |
| Dec 21, 2020 | $67.84 | $68.19 | $63.24 | $63.39 | -7.28% | 2,422,012 |
| Dec 14, 2020 | $65.33 | $68.80 | $64.49 | $68.37 | +5.41% | 3,664,441 |
| Dec 7, 2020 | $61.06 | $65.57 | $61.06 | $64.86 | +6.12% | 5,700,512 |
| Nov 30, 2020 | $59.81 | $62.23 | $58.08 | $61.12 | +2.19% | 4,392,847 |
| Nov 23, 2020 | $59.45 | $61.48 | $56.65 | $59.81 | +0.89% | 2,536,226 |
| Nov 16, 2020 | $60.57 | $60.92 | $57.58 | $59.28 | -1.63% | 2,122,413 |
| Nov 9, 2020 | $62.85 | $63.40 | $56.76 | $60.26 | -2.30% | 2,811,227 |
| Nov 2, 2020 | $55.00 | $62.08 | $54.18 | $61.68 | +13.22% | 3,282,880 |
| Oct 26, 2020 | $59.73 | $60.67 | $53.81 | $54.48 | -9.92% | 3,357,118 |
| Oct 19, 2020 | $59.01 | $61.22 | $57.84 | $60.48 | +3.24% | 2,164,205 |
| Oct 12, 2020 | $59.25 | $60.76 | $57.36 | $58.58 | -0.32% | 2,467,662 |
| Oct 5, 2020 | $58.73 | $60.07 | $55.86 | $58.77 | +0.38% | 3,843,859 |
| Sep 28, 2020 | $55.98 | $58.98 | $55.64 | $58.55 | +6.09% | 4,872,659 |
| Sep 21, 2020 | $52.67 | $55.32 | $52.39 | $55.19 | +2.85% | 2,530,982 |
| Sep 14, 2020 | $54.74 | $55.72 | $52.39 | $53.66 | +0.88% | 3,581,705 |
| Sep 8, 2020 | $52.33 | $55.38 | $52.15 | $53.19 | 0.00% | 2,261,584 |
| Aug 31, 2020 | $57.22 | $58.35 | $52.20 | $53.19 | -6.85% | 3,474,477 |
| Aug 24, 2020 | $55.09 | $58.30 | $54.04 | $57.10 | +4.67% | 4,061,255 |
| Aug 17, 2020 | $55.66 | $55.66 | $53.61 | $54.55 | -1.32% | 2,785,872 |
| Aug 10, 2020 | $52.70 | $56.09 | $50.18 | $55.28 | +4.60% | 5,761,567 |
| Aug 3, 2020 | $54.39 | $55.07 | $52.33 | $52.85 | -2.26% | 4,963,959 |
| Jul 27, 2020 | $54.46 | $55.49 | $52.53 | $54.07 | -0.77% | 3,911,929 |
| Jul 20, 2020 | $54.24 | $57.13 | $53.84 | $54.49 | +0.46% | 4,088,069 |
| Jul 13, 2020 | $54.69 | $55.42 | $53.32 | $54.24 | -0.93% | 5,076,162 |
| Jul 6, 2020 | $58.64 | $59.77 | $54.10 | $54.75 | -6.07% | 6,783,944 |
| Jun 29, 2020 | $59.28 | $60.88 | $57.64 | $58.29 | -2.17% | 5,159,702 |
| Jun 22, 2020 | $63.54 | $63.74 | $58.33 | $59.58 | -7.51% | 10,317,155 |
| Jun 15, 2020 | $61.48 | $64.85 | $61.01 | $64.42 | +3.02% | 4,637,766 |
| Jun 8, 2020 | $62.00 | $66.22 | $60.82 | $62.53 | +0.58% | 4,797,734 |
| Jun 1, 2020 | $65.74 | $69.06 | $60.53 | $62.17 | -5.75% | 7,070,544 |
| May 26, 2020 | $64.64 | $66.37 | $59.12 | $65.96 | +5.50% | 8,664,101 |
| May 18, 2020 | $61.70 | $63.59 | $60.10 | $62.52 | +2.81% | 2,653,826 |
| May 11, 2020 | $58.49 | $61.60 | $58.01 | $60.81 | +4.52% | 5,412,954 |
| May 4, 2020 | $52.25 | $58.32 | $51.96 | $58.18 | +12.06% | 3,644,257 |
| Apr 27, 2020 | $53.67 | $57.05 | $51.18 | $51.92 | -2.04% | 4,251,097 |
| Apr 20, 2020 | $51.64 | $53.77 | $49.99 | $53.00 | +2.65% | 8,801,363 |
| Apr 13, 2020 | $47.50 | $55.27 | $45.70 | $51.63 | +8.83% | 5,221,416 |
| Apr 6, 2020 | $46.33 | $50.98 | $45.88 | $47.44 | +4.40% | 2,920,373 |
| Mar 30, 2020 | $42.22 | $46.32 | $40.09 | $45.44 | +7.93% | 3,442,595 |
| Mar 23, 2020 | $39.04 | $43.95 | $36.03 | $42.10 | +7.21% | 4,274,922 |
| Mar 16, 2020 | $39.63 | $43.99 | $33.23 | $39.27 | -9.52% | 5,815,086 |
| Mar 9, 2020 | $47.01 | $49.99 | $39.65 | $43.40 | -12.46% | 5,322,697 |
| Mar 2, 2020 | $48.78 | $53.35 | $48.30 | $49.58 | +2.82% | 5,030,101 |
| Feb 24, 2020 | $50.68 | $52.74 | $47.40 | $48.22 | -6.90% | 5,311,103 |
| Feb 18, 2020 | $49.63 | $52.18 | $48.40 | $51.80 | +4.74% | 4,806,005 |
| Feb 10, 2020 | $44.93 | $50.00 | $44.46 | $49.45 | +9.94% | 6,616,322 |
| Feb 3, 2020 | $46.65 | $47.10 | $44.67 | $44.98 | -2.60% | 3,597,866 |
| Jan 27, 2020 | $44.67 | $46.29 | $44.02 | $46.18 | +2.53% | 2,384,137 |
| Jan 21, 2020 | $45.51 | $46.14 | $44.34 | $45.04 | -1.55% | 2,650,068 |
| Jan 13, 2020 | $46.24 | $46.73 | $45.10 | $45.75 | -0.91% | 2,885,717 |
| Jan 6, 2020 | $46.55 | $47.01 | $45.08 | $46.17 | -1.07% | 3,884,597 |
| Dec 30, 2019 | $46.69 | $47.41 | $46.24 | $46.67 | -0.17% | 1,343,270 |
| Dec 23, 2019 | $46.87 | $47.31 | $45.91 | $46.75 | -0.02% | 1,517,508 |
| Dec 16, 2019 | $45.80 | $47.17 | $45.23 | $46.76 | +4.33% | 3,904,544 |
| Dec 9, 2019 | $45.42 | $45.81 | $44.41 | $44.82 | -1.30% | 2,501,063 |
| Dec 2, 2019 | $44.76 | $45.94 | $43.61 | $45.41 | +1.52% | 2,855,583 |
| Nov 25, 2019 | $44.83 | $45.80 | $43.76 | $44.73 | +0.31% | 3,580,405 |
| Nov 18, 2019 | $43.04 | $45.45 | $43.00 | $44.59 | +3.34% | 3,309,675 |
| Nov 11, 2019 | $42.71 | $44.01 | $41.66 | $43.15 | +1.08% | 2,632,042 |
| Nov 4, 2019 | $41.69 | $43.01 | $39.75 | $42.69 | +2.50% | 4,373,619 |
| Oct 28, 2019 | $41.07 | $42.56 | $40.85 | $41.65 | +1.96% | 4,915,049 |
| Oct 21, 2019 | $41.41 | $43.81 | $39.99 | $40.85 | -1.57% | 7,657,339 |
| Oct 14, 2019 | $40.23 | $44.19 | $38.98 | $41.50 | +3.05% | 13,791,138 |
| Oct 7, 2019 | $39.54 | $42.00 | $38.32 | $40.27 | +1.56% | 3,108,708 |
| Sep 30, 2019 | $36.42 | $40.09 | $35.56 | $39.65 | +8.57% | 6,141,304 |
| Sep 23, 2019 | $39.99 | $40.34 | $36.08 | $36.52 | -9.27% | 4,875,144 |
| Sep 16, 2019 | $38.93 | $40.75 | $38.35 | $40.25 | +2.86% | 4,147,169 |
| Sep 9, 2019 | $42.06 | $42.55 | $39.06 | $39.13 | -6.81% | 3,497,410 |
| Sep 3, 2019 | $42.27 | $43.37 | $39.92 | $41.99 | -1.41% | 2,403,037 |
| Aug 26, 2019 | $44.14 | $44.57 | $42.30 | $42.59 | -3.66% | 2,205,824 |
| Aug 19, 2019 | $45.26 | $46.35 | $43.77 | $44.21 | -1.49% | 1,559,059 |
| Aug 12, 2019 | $44.90 | $46.58 | $44.21 | $44.88 | -0.77% | 1,541,347 |
| Aug 5, 2019 | $45.78 | $48.75 | $43.57 | $45.23 | -2.73% | 2,595,598 |
| Jul 29, 2019 | $48.46 | $49.50 | $44.51 | $46.50 | -3.47% | 2,598,877 |
| Jul 22, 2019 | $49.60 | $50.24 | $46.01 | $48.17 | -2.69% | 1,846,093 |
| Jul 15, 2019 | $48.45 | $50.48 | $46.78 | $49.50 | +2.59% | 1,468,705 |
| Jul 8, 2019 | $46.51 | $49.98 | $45.53 | $48.25 | +4.17% | 2,822,867 |
| Jul 1, 2019 | $44.30 | $47.23 | $42.54 | $46.32 | +5.73% | 2,328,589 |
| Jun 24, 2019 | $43.49 | $44.50 | $40.51 | $43.81 | +1.39% | 3,285,964 |
| Jun 17, 2019 | $41.38 | $43.70 | $41.00 | $43.21 | +4.27% | 4,227,033 |
| Jun 10, 2019 | $43.10 | $43.81 | $40.62 | $41.44 | -3.40% | 1,715,178 |
| Jun 3, 2019 | $45.45 | $45.79 | $42.28 | $42.90 | -4.86% | 2,236,821 |
| May 28, 2019 | $44.47 | $45.19 | $42.33 | $45.09 | +1.90% | 2,005,621 |
| May 20, 2019 | $42.95 | $45.17 | $42.60 | $44.25 | +2.22% | 2,022,834 |
| May 13, 2019 | $42.17 | $46.33 | $40.29 | $43.29 | +0.67% | 4,154,324 |
| May 6, 2019 | $38.34 | $43.99 | $37.51 | $43.00 | +9.78% | 4,814,012 |
| Apr 29, 2019 | $39.36 | $41.92 | $38.36 | $39.17 | -2.63% | 3,614,103 |
| Apr 22, 2019 | $39.27 | $41.06 | $38.27 | $40.23 | +2.21% | 3,781,198 |
| Apr 15, 2019 | $41.85 | $44.25 | $38.21 | $39.36 | -5.99% | 5,477,364 |
| Apr 8, 2019 | $37.00 | $43.31 | $36.59 | $41.87 | +14.46% | 15,229,712 |
| Apr 4, 2019 | $34.26 | $36.80 | $33.68 | $36.58 | -70.26% | 37,118,062 |
| Jan 4, 2016 | $127.01 | $127.39 | $122.88 | $123.00 | -4.25% | 18,582,926 |
| Dec 28, 2015 | $133.42 | $140.56 | $128.37 | $128.46 | -4.13% | 2,977,903 |
| Dec 21, 2015 | $132.13 | $134.34 | $130.82 | $133.99 | +1.55% | 915,752 |
| Dec 14, 2015 | $133.30 | $133.64 | $129.13 | $131.95 | -0.76% | 3,230,308 |
| Dec 7, 2015 | $130.87 | $135.00 | $123.28 | $132.96 | -1.51% | 2,791,235 |
| Nov 30, 2015 | $134.50 | $136.43 | $131.31 | $135.00 | +0.66% | 1,987,123 |
| Nov 23, 2015 | $133.01 | $134.50 | $131.25 | $134.12 | +1.07% | 804,317 |
| Nov 16, 2015 | $127.80 | $133.50 | $124.66 | $132.70 | +4.14% | 1,895,102 |
| Nov 9, 2015 | $127.71 | $131.00 | $125.94 | $127.42 | -1.57% | 1,412,980 |
| Nov 2, 2015 | $124.00 | $130.00 | $123.71 | $129.45 | +4.77% | 2,082,983 |
| Oct 26, 2015 | $121.90 | $126.83 | $121.50 | $123.56 | +0.73% | 1,782,761 |
| Oct 19, 2015 | $119.69 | $122.82 | $119.03 | $122.67 | +2.34% | 2,126,774 |
| Oct 12, 2015 | $121.41 | $123.23 | $119.75 | $119.86 | -1.35% | 1,755,075 |
| Oct 5, 2015 | $121.30 | $122.54 | $119.10 | $121.50 | -0.32% | 1,306,323 |
| Sep 28, 2015 | $119.57 | $121.90 | $115.05 | $121.89 | +1.66% | 2,288,941 |
| Sep 21, 2015 | $116.71 | $122.07 | $116.71 | $119.90 | +3.36% | 2,185,579 |
| Sep 14, 2015 | $120.37 | $121.54 | $115.79 | $116.00 | -3.80% | 1,740,394 |
| Sep 8, 2015 | $120.00 | $122.17 | $117.44 | $120.58 | +2.52% | 1,545,226 |
| Aug 31, 2015 | $120.01 | $122.59 | $115.82 | $117.62 | -2.16% | 2,040,887 |
| Aug 24, 2015 | $118.89 | $124.42 | $114.28 | $120.22 | -3.28% | 3,407,792 |
| Aug 17, 2015 | $125.42 | $126.78 | $123.29 | $124.30 | -0.94% | 1,916,273 |
| Aug 10, 2015 | $127.41 | $127.99 | $120.95 | $125.48 | -0.74% | 3,244,738 |
| Aug 3, 2015 | $126.53 | $131.30 | $125.02 | $126.41 | -0.29% | 3,492,865 |
| Jul 27, 2015 | $124.31 | $128.36 | $124.31 | $126.78 | +1.02% | 2,990,516 |
| Jul 20, 2015 | $128.80 | $128.80 | $125.21 | $125.50 | -2.27% | 2,123,373 |
| Jul 13, 2015 | $130.81 | $131.23 | $127.85 | $128.41 | -1.02% | 3,217,950 |
| Jul 6, 2015 | $128.19 | $131.25 | $127.14 | $129.73 | +0.62% | 7,261,010 |
| Jun 29, 2015 | $139.57 | $140.56 | $123.00 | $128.93 | -8.73% | 12,724,261 |
| Jun 22, 2015 | $138.18 | $141.88 | $137.14 | $141.26 | +2.64% | 2,046,744 |
| Jun 15, 2015 | $135.54 | $139.46 | $133.50 | $137.63 | +0.72% | 1,250,869 |
| Jun 8, 2015 | $135.52 | $140.11 | $133.49 | $136.64 | +0.18% | 1,284,188 |
| Jun 1, 2015 | $138.79 | $139.54 | $135.20 | $136.40 | -1.12% | 963,150 |
| May 26, 2015 | $136.32 | $138.79 | $135.54 | $137.95 | +0.69% | 1,049,950 |
| May 18, 2015 | $134.14 | $138.60 | $133.79 | $137.00 | +1.63% | 1,449,551 |
| May 11, 2015 | $130.21 | $135.99 | $128.99 | $134.80 | +3.20% | 1,659,110 |
| May 4, 2015 | $129.96 | $132.88 | $128.06 | $130.62 | +0.89% | 2,746,037 |
| Apr 27, 2015 | $129.49 | $129.90 | $126.27 | $129.47 | +0.53% | 1,334,053 |
| Apr 20, 2015 | $132.46 | $132.84 | $128.24 | $128.79 | -0.61% | 1,647,525 |
| Apr 13, 2015 | $133.78 | $134.90 | $129.40 | $129.58 | -3.41% | 1,098,589 |
| Apr 6, 2015 | $131.55 | $134.90 | $130.65 | $134.15 | +2.88% | 1,391,826 |
| Mar 30, 2015 | $131.14 | $132.42 | $128.91 | $130.39 | +0.40% | 1,628,561 |
| Mar 23, 2015 | $131.50 | $132.17 | $128.11 | $129.87 | -1.24% | 1,912,957 |
| Mar 16, 2015 | $130.39 | $132.10 | $129.20 | $131.50 | +1.10% | 2,263,846 |
| Mar 9, 2015 | $128.85 | $130.61 | $126.15 | $130.07 | +0.74% | 2,450,543 |
| Mar 2, 2015 | $131.29 | $135.50 | $128.87 | $129.11 | -1.82% | 2,245,153 |
| Feb 23, 2015 | $131.47 | $132.81 | $130.03 | $131.50 | +0.28% | 1,348,661 |
| Feb 17, 2015 | $131.99 | $133.54 | $129.22 | $131.13 | -0.65% | 2,088,265 |
| Feb 9, 2015 | $129.79 | $133.08 | $129.30 | $131.99 | +1.21% | 2,579,246 |
| Feb 2, 2015 | $118.00 | $130.75 | $116.02 | $130.41 | +10.05% | 4,791,731 |
| Jan 26, 2015 | $117.98 | $119.88 | $117.32 | $118.50 | +0.25% | 2,404,488 |
| Jan 20, 2015 | $115.00 | $119.66 | $113.33 | $118.21 | +3.35% | 1,831,571 |
| Jan 12, 2015 | $112.96 | $116.34 | $110.46 | $114.38 | -0.20% | 1,480,563 |
| Jan 5, 2015 | $111.99 | $116.29 | $110.16 | $114.61 | +2.08% | 1,762,151 |
| Dec 29, 2014 | $116.47 | $117.86 | $110.85 | $112.28 | -3.27% | 1,138,993 |
| Dec 22, 2014 | $113.74 | $118.84 | $113.69 | $116.07 | +2.09% | 937,664 |
| Dec 15, 2014 | $112.60 | $115.29 | $110.31 | $113.69 | +2.04% | 2,233,963 |
| Dec 8, 2014 | $115.90 | $117.19 | $111.39 | $111.42 | -4.25% | 1,770,765 |
| Dec 1, 2014 | $112.43 | $116.56 | $111.64 | $116.37 | +3.02% | 2,193,646 |
| Nov 24, 2014 | $112.87 | $114.80 | $112.23 | $112.96 | +0.24% | 996,844 |
| Nov 17, 2014 | $113.00 | $114.37 | $111.82 | $112.69 | -0.62% | 1,235,323 |
| Nov 10, 2014 | $114.90 | $114.99 | $112.54 | $113.39 | -1.11% | 1,580,977 |
| Nov 3, 2014 | $110.22 | $114.74 | $108.54 | $114.66 | +3.96% | 3,040,842 |
| Oct 27, 2014 | $105.75 | $110.63 | $103.48 | $110.29 | +4.04% | 1,766,000 |
| Oct 20, 2014 | $102.14 | $106.17 | $101.87 | $106.01 | +3.26% | 1,714,441 |
| Oct 13, 2014 | $102.45 | $103.59 | $100.17 | $102.66 | +0.01% | 3,159,397 |
| Oct 6, 2014 | $102.00 | $104.59 | $102.00 | $102.65 | +0.90% | 3,252,310 |
| Sep 29, 2014 | $99.43 | $102.81 | $98.10 | $101.73 | +1.20% | 3,168,332 |
| Sep 22, 2014 | $104.70 | $104.95 | $98.92 | $100.52 | -3.85% | 3,352,337 |
| Sep 15, 2014 | $107.15 | $107.52 | $104.00 | $104.54 | -2.17% | 3,215,002 |
| Sep 8, 2014 | $108.22 | $110.92 | $106.45 | $106.86 | -1.06% | 2,651,953 |
| Sep 2, 2014 | $109.79 | $110.55 | $107.35 | $108.00 | -1.49% | 1,552,341 |
| Aug 25, 2014 | $110.59 | $110.59 | $108.42 | $109.63 | +0.11% | 1,109,121 |
| Aug 18, 2014 | $109.50 | $110.90 | $108.56 | $109.51 | +0.67% | 1,458,437 |
| Aug 11, 2014 | $103.31 | $109.95 | $101.77 | $108.78 | +6.04% | 2,816,957 |
| Aug 4, 2014 | $101.53 | $104.85 | $100.95 | $102.58 | +1.44% | 1,721,919 |
| Jul 28, 2014 | $104.42 | $105.00 | $100.53 | $101.12 | -3.06% | 2,245,159 |
| Jul 21, 2014 | $104.38 | $107.09 | $103.27 | $104.31 | -0.64% | 1,440,408 |
| Jul 14, 2014 | $103.35 | $105.60 | $102.92 | $104.98 | +2.15% | 1,928,454 |
| Jul 7, 2014 | $105.25 | $106.20 | $102.12 | $102.77 | -3.00% | 1,855,218 |
| Jun 30, 2014 | $103.66 | $107.09 | $102.84 | $105.95 | +2.03% | 1,936,775 |
| Jun 23, 2014 | $105.75 | $106.17 | $103.18 | $103.84 | -1.81% | 1,963,993 |
| Jun 16, 2014 | $109.56 | $109.94 | $105.33 | $105.75 | -3.43% | 3,119,619 |
| Jun 9, 2014 | $110.75 | $111.68 | $107.52 | $109.51 | -1.37% | 2,667,748 |
| Jun 2, 2014 | $112.95 | $112.95 | $108.92 | $111.03 | -1.32% | 2,813,195 |
| May 27, 2014 | $113.00 | $114.11 | $110.76 | $112.51 | -0.36% | 3,842,105 |
| May 19, 2014 | $110.45 | $112.94 | $108.85 | $112.92 | +2.00% | 1,748,181 |
| May 12, 2014 | $107.59 | $110.75 | $107.15 | $110.71 | +3.65% | 2,161,710 |
| May 5, 2014 | $111.50 | $112.53 | $100.72 | $106.81 | -4.74% | 4,794,795 |
| Apr 28, 2014 | $109.03 | $113.30 | $106.67 | $112.13 | +3.38% | 2,230,755 |
| Apr 21, 2014 | $107.71 | $111.33 | $107.71 | $108.46 | +0.04% | 1,763,822 |
| Apr 14, 2014 | $104.96 | $109.09 | $101.92 | $108.42 | +4.26% | 2,666,816 |
| Apr 7, 2014 | $112.00 | $113.29 | $103.61 | $103.99 | -7.57% | 3,480,779 |
| Mar 31, 2014 | $111.07 | $118.00 | $110.42 | $112.51 | +2.15% | 3,399,317 |
| Mar 24, 2014 | $117.14 | $117.29 | $109.80 | $110.14 | -5.84% | 3,209,829 |
| Mar 17, 2014 | $113.14 | $118.27 | $113.06 | $116.97 | +3.96% | 3,857,700 |
| Mar 10, 2014 | $111.50 | $115.46 | $110.43 | $112.51 | -0.10% | 3,713,890 |
| Mar 3, 2014 | $107.86 | $113.86 | $106.82 | $112.62 | +3.23% | 3,592,498 |
| Feb 24, 2014 | $111.26 | $112.81 | $104.77 | $109.10 | -1.94% | 3,737,454 |
| Feb 18, 2014 | $108.77 | $112.64 | $106.85 | $111.26 | +2.29% | 3,255,732 |
| Feb 10, 2014 | $108.31 | $111.45 | $106.46 | $108.77 | -0.21% | 4,793,188 |
| Feb 3, 2014 | $117.16 | $118.08 | $98.50 | $109.00 | -6.77% | 10,707,596 |
| Jan 27, 2014 | $122.14 | $123.44 | $116.76 | $116.92 | -4.16% | 4,602,244 |
| Jan 21, 2014 | $128.70 | $129.29 | $121.07 | $122.00 | -5.31% | 3,015,375 |
| Jan 13, 2014 | $128.51 | $131.73 | $126.66 | $128.84 | +0.59% | 2,392,182 |
| Jan 6, 2014 | $127.44 | $130.37 | $126.03 | $128.08 | +0.47% | 2,869,129 |
| Dec 30, 2013 | $126.00 | $128.81 | $123.82 | $127.48 | +0.93% | 2,616,921 |
| Dec 23, 2013 | $125.73 | $127.27 | $124.47 | $126.31 | +0.99% | 1,644,242 |
| Dec 16, 2013 | $121.01 | $125.84 | $120.18 | $125.07 | +3.54% | 5,081,215 |
| Dec 9, 2013 | $121.48 | $124.40 | $118.55 | $120.79 | -1.07% | 3,756,687 |
| Dec 2, 2013 | $113.20 | $122.23 | $109.62 | $122.10 | +8.44% | 5,857,605 |
| Nov 25, 2013 | $111.76 | $114.78 | $109.21 | $112.60 | +1.40% | 4,316,208 |
| Nov 18, 2013 | $115.00 | $115.39 | $107.51 | $111.05 | -3.33% | 3,370,526 |
| Nov 11, 2013 | $109.70 | $115.98 | $108.60 | $114.87 | +4.88% | 3,131,384 |
| Nov 4, 2013 | $116.42 | $116.61 | $106.91 | $109.52 | -5.39% | 4,053,998 |
| Oct 28, 2013 | $115.65 | $116.38 | $113.09 | $115.76 | -0.03% | 2,963,638 |
| Oct 21, 2013 | $113.79 | $117.06 | $113.38 | $115.80 | +2.16% | 3,469,226 |
| Oct 14, 2013 | $117.31 | $118.73 | $109.92 | $113.35 | -4.15% | 5,517,559 |
| Oct 7, 2013 | $114.44 | $118.28 | $110.53 | $118.26 | +2.83% | 4,202,689 |
| Sep 30, 2013 | $107.31 | $115.69 | $106.56 | $115.00 | +6.32% | 5,614,905 |
| Sep 23, 2013 | $102.40 | $108.34 | $101.41 | $108.16 | +5.02% | 4,120,107 |
| Sep 16, 2013 | $93.49 | $103.30 | $92.26 | $102.99 | +10.81% | 4,451,450 |
| Sep 9, 2013 | $86.64 | $93.60 | $85.73 | $92.94 | +9.64% | 2,558,869 |
| Sep 3, 2013 | $83.35 | $85.28 | $82.20 | $84.77 | +3.06% | 1,427,538 |
| Aug 26, 2013 | $83.82 | $85.19 | $82.15 | $82.25 | – | 970,437 |
Seasonality
TW 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 | -1.3% | 8.5% | 1.1% | -8.9% | 4.6% | -2.3% | 3.1% | -0.3% | -6.4% | 5.7% | 7.9% | 0.4% |
| Months up | 2 of 8 | 6 of 8 | 5 of 8 | 2 of 9 | 6 of 9 | 4 of 9 | 7 of 9 | 5 of 9 | 2 of 9 | 6 of 9 | 8 of 8 | 4 of 8 |
| 2026 | -4.2% | 19.6% | -4.4% | -3.7% | -11.5% | -0.4% | 0.8% | 7.2% | -6.2% | 21.5% | ||
| 2025 | -3.1% | 6.7% | 9.8% | -6.8% | 4.4% | 1.4% | -5.4% | -11.0% | -9.9% | -5.0% | 3.3% | -1.1% |
| 2024 | 5.0% | 11.0% | -1.6% | -2.4% | 7.2% | -2.7% | 5.4% | 5.9% | 4.7% | 2.7% | 6.7% | -3.3% |
| 2023 | 14.8% | -4.8% | 11.5% | -10.9% | -4.8% | 2.3% | 19.4% | 5.8% | -7.2% | 12.2% | 7.8% | -6.2% |
| 2022 | -15.3% | -0.2% | 4.0% | -19.0% | -4.9% | 0.9% | 3.3% | -1.2% | -18.9% | -2.4% | 11.7% | 5.6% |
| 2021 | -2.7% | 19.9% | 1.7% | 9.8% | 3.2% | 0.9% | 2.6% | 0.4% | -7.2% | 10.3% | 7.8% | 4.3% |
| 2020 | -0.4% | 4.6% | -12.8% | 24.1% | 26.6% | -11.9% | -7.0% | 6.1% | 1.2% | -6.1% | 9.6% | 4.7% |
| 2019 | -67.3% | 12.2% | -2.8% | 8.1% | -9.9% | -13.2% | 12.9% | 7.3% | 3.6% | |||
| 2016 | -4.3% | |||||||||||
| 2015 | 11.0% | 0.5% | -4.0% | 8.7% | -8.8% | 0.8% | -6.3% | -1.1% | 5.3% | 8.9% | -4.5% |