Tyler Technologies Inc (TYL) stock
TYLNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3018% above fair value
$394.30+20.37 (+5.45%)
Close on Oct 30, 2026Market cap $16.15BP/E 52.3Yield –
Price history
Tyler Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$394.30
+5.45% on the day
52-week range
$270.71 – $489.92
-19.5% from the high
Change over 52 weeks
-17.5%
From $478.08 on Oct 30, 2025
Average volume
820,227
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $387.42 | $397.23 | $348.52 | $394.30 | +1.07% | 5,703,996 |
| Oct 19, 2026 | $356.68 | $394.91 | $355.55 | $390.14 | +8.11% | 3,630,696 |
| Oct 12, 2026 | $336.10 | $369.93 | $334.56 | $360.87 | +9.50% | 3,187,432 |
| Oct 5, 2026 | $323.46 | $337.07 | $323.33 | $329.55 | +2.09% | 2,639,090 |
| Sep 28, 2026 | $320.75 | $333.83 | $312.04 | $322.81 | -0.85% | 3,239,762 |
| Sep 21, 2026 | $339.18 | $342.58 | $323.59 | $325.57 | -3.53% | 2,931,306 |
| Sep 14, 2026 | $347.74 | $362.00 | $333.85 | $337.50 | +0.25% | 4,828,129 |
| Sep 8, 2026 | $359.03 | $359.03 | $333.34 | $336.67 | -7.52% | 2,771,650 |
| Aug 31, 2026 | $370.73 | $393.53 | $360.54 | $364.03 | -3.68% | 8,145,772 |
| Aug 24, 2026 | $353.20 | $379.44 | $342.00 | $377.94 | +7.76% | 4,344,229 |
| Aug 17, 2026 | $324.10 | $355.97 | $319.81 | $350.73 | +6.72% | 3,281,883 |
| Aug 10, 2026 | $308.36 | $335.00 | $308.00 | $328.64 | +5.18% | 3,516,728 |
| Aug 3, 2026 | $318.44 | $326.25 | $299.73 | $312.45 | +0.92% | 3,996,690 |
| Jul 27, 2026 | $303.24 | $348.62 | $300.18 | $309.60 | +4.19% | 6,597,692 |
| Jul 20, 2026 | $315.12 | $319.08 | $282.82 | $297.15 | -7.00% | 3,268,973 |
| Jul 13, 2026 | $312.36 | $324.83 | $300.09 | $319.51 | +3.24% | 3,299,371 |
| Jul 6, 2026 | $315.55 | $330.73 | $299.60 | $309.48 | -2.71% | 2,922,826 |
| Jun 29, 2026 | $297.27 | $320.06 | $284.82 | $318.10 | +8.05% | 3,014,420 |
| Jun 22, 2026 | $271.94 | $295.67 | $270.71 | $294.40 | +5.55% | 5,595,022 |
| Jun 15, 2026 | $298.12 | $301.00 | $274.09 | $278.91 | -6.67% | 4,424,735 |
| Jun 8, 2026 | $307.33 | $314.71 | $285.86 | $298.84 | -4.24% | 5,596,833 |
| Jun 1, 2026 | $321.89 | $331.54 | $298.95 | $312.07 | -0.34% | 3,429,708 |
| May 26, 2026 | $309.33 | $313.26 | $299.83 | $313.15 | -0.03% | 3,148,857 |
| May 18, 2026 | $310.64 | $330.92 | $305.00 | $313.25 | +0.44% | 3,533,228 |
| May 11, 2026 | $315.80 | $320.03 | $294.36 | $311.89 | -3.91% | 6,784,452 |
| May 4, 2026 | $336.00 | $338.14 | $318.00 | $324.58 | -3.25% | 2,137,168 |
| Apr 27, 2026 | $339.18 | $366.63 | $332.32 | $335.50 | -1.91% | 3,238,412 |
| Apr 20, 2026 | $342.12 | $350.83 | $328.61 | $342.03 | -0.17% | 1,761,330 |
| Apr 13, 2026 | $318.95 | $347.22 | $318.09 | $342.61 | +7.98% | 2,486,800 |
| Apr 6, 2026 | $338.94 | $341.49 | $314.07 | $317.30 | -6.13% | 2,364,789 |
| Mar 30, 2026 | $336.92 | $346.37 | $329.20 | $338.03 | +1.20% | 1,733,861 |
| Mar 23, 2026 | $351.50 | $357.22 | $327.38 | $334.03 | -4.62% | 2,014,551 |
| Mar 16, 2026 | $348.84 | $360.00 | $342.00 | $350.20 | +0.12% | 2,858,908 |
| Mar 9, 2026 | $370.93 | $373.46 | $341.98 | $349.79 | -6.62% | 2,294,920 |
| Mar 2, 2026 | $350.95 | $377.77 | $343.47 | $374.59 | +5.61% | 3,329,666 |
| Feb 23, 2026 | $315.03 | $358.01 | $306.30 | $354.69 | +11.89% | 4,458,784 |
| Feb 17, 2026 | $305.31 | $327.00 | $301.93 | $317.01 | +4.30% | 3,531,438 |
| Feb 9, 2026 | $346.80 | $370.00 | $283.72 | $303.94 | -12.75% | 7,498,052 |
| Feb 2, 2026 | $372.09 | $375.64 | $320.23 | $348.35 | -5.70% | 5,544,616 |
| Jan 26, 2026 | $434.99 | $441.02 | $365.70 | $369.40 | -15.03% | 2,501,715 |
| Jan 20, 2026 | $434.93 | $443.47 | $427.65 | $434.76 | -1.19% | 1,613,319 |
| Jan 12, 2026 | $445.28 | $452.60 | $436.00 | $440.01 | -1.86% | 1,861,729 |
| Jan 5, 2026 | $431.93 | $460.68 | $430.00 | $448.37 | +2.88% | 1,584,968 |
| Dec 29, 2025 | $460.37 | $464.38 | $431.68 | $435.83 | -5.47% | 900,448 |
| Dec 22, 2025 | $460.00 | $469.97 | $457.52 | $461.06 | +0.69% | 787,574 |
| Dec 15, 2025 | $458.67 | $460.47 | $445.64 | $457.90 | +0.50% | 3,345,653 |
| Dec 8, 2025 | $468.17 | $472.00 | $450.18 | $455.64 | -2.92% | 2,034,535 |
| Dec 1, 2025 | $465.50 | $470.69 | $460.60 | $469.33 | -0.06% | 1,506,300 |
| Nov 24, 2025 | $471.08 | $473.72 | $452.55 | $469.62 | -0.67% | 1,674,177 |
| Nov 17, 2025 | $468.73 | $481.57 | $458.34 | $472.77 | +1.10% | 2,355,190 |
| Nov 10, 2025 | $458.58 | $474.00 | $456.00 | $467.64 | +0.91% | 1,686,422 |
| Nov 3, 2025 | $471.91 | $474.96 | $452.62 | $463.43 | -2.69% | 2,481,016 |
| Oct 27, 2025 | $511.90 | $517.51 | $450.00 | $476.26 | -6.37% | 2,483,013 |
| Oct 20, 2025 | $504.64 | $524.43 | $504.64 | $508.66 | +0.61% | 1,152,529 |
| Oct 13, 2025 | $502.09 | $511.95 | $495.53 | $505.60 | +0.28% | 1,416,240 |
| Oct 6, 2025 | $500.46 | $519.79 | $483.56 | $504.21 | +0.29% | 2,169,714 |
| Sep 29, 2025 | $530.59 | $531.94 | $494.32 | $502.74 | -5.09% | 1,940,410 |
| Sep 22, 2025 | $531.80 | $538.90 | $516.77 | $529.72 | -0.86% | 1,494,316 |
| Sep 15, 2025 | $544.99 | $547.93 | $528.09 | $534.32 | -1.96% | 2,303,676 |
| Sep 8, 2025 | $559.96 | $566.58 | $543.68 | $544.99 | -2.67% | 1,343,772 |
| Sep 2, 2025 | $555.24 | $561.02 | $546.41 | $559.96 | -0.52% | 1,027,385 |
| Aug 25, 2025 | $563.61 | $564.47 | $547.10 | $562.88 | +0.31% | 1,518,398 |
| Aug 18, 2025 | $572.33 | $576.91 | $555.02 | $561.14 | -1.90% | 1,409,774 |
| Aug 11, 2025 | $594.51 | $598.06 | $563.43 | $572.03 | -3.76% | 1,428,991 |
| Aug 4, 2025 | $585.00 | $621.34 | $584.10 | $594.35 | +2.18% | 1,911,956 |
| Jul 28, 2025 | $558.55 | $590.00 | $548.37 | $581.65 | +4.53% | 3,145,951 |
| Jul 21, 2025 | $567.68 | $570.72 | $551.39 | $556.46 | -1.40% | 1,307,487 |
| Jul 14, 2025 | $550.90 | $569.40 | $550.21 | $564.36 | +2.28% | 1,447,493 |
| Jul 7, 2025 | $590.48 | $595.21 | $550.00 | $551.80 | -6.48% | 1,552,255 |
| Jun 30, 2025 | $580.57 | $594.05 | $572.27 | $590.04 | +1.54% | 1,117,150 |
| Jun 23, 2025 | $572.32 | $590.43 | $569.52 | $581.10 | +1.99% | 1,453,154 |
| Jun 16, 2025 | $584.85 | $593.72 | $568.00 | $569.77 | -1.72% | 1,431,229 |
| Jun 9, 2025 | $578.64 | $590.00 | $571.06 | $579.72 | +0.61% | 1,215,620 |
| Jun 2, 2025 | $570.52 | $582.12 | $557.24 | $576.22 | -0.13% | 1,298,174 |
| May 26, 2025 | $564.30 | $580.27 | $559.59 | $576.99 | +1.94% | 1,370,939 |
| May 19, 2025 | $573.05 | $577.54 | $559.59 | $566.02 | -1.89% | 954,138 |
| May 12, 2025 | $568.59 | $580.64 | $558.50 | $576.90 | +2.97% | 1,379,322 |
| May 5, 2025 | $547.57 | $568.48 | $540.50 | $560.25 | +1.86% | 1,104,754 |
| Apr 28, 2025 | $526.01 | $551.65 | $513.52 | $550.00 | +4.83% | 1,965,725 |
| Apr 21, 2025 | $565.31 | $584.08 | $513.61 | $524.64 | -7.99% | 2,180,829 |
| Apr 14, 2025 | $573.36 | $579.77 | $563.46 | $570.20 | +0.29% | 725,513 |
| Apr 7, 2025 | $531.23 | $570.98 | $514.51 | $568.54 | +5.63% | 1,863,035 |
| Mar 31, 2025 | $577.58 | $587.56 | $537.61 | $538.24 | -7.15% | 1,627,132 |
| Mar 24, 2025 | $574.39 | $585.03 | $565.87 | $579.66 | +2.34% | 1,086,584 |
| Mar 17, 2025 | $562.18 | $581.51 | $557.98 | $566.39 | +0.53% | 1,376,156 |
| Mar 10, 2025 | $581.78 | $583.24 | $552.27 | $563.38 | -4.19% | 1,569,015 |
| Mar 3, 2025 | $612.16 | $626.56 | $567.32 | $588.01 | -3.36% | 1,724,197 |
| Feb 24, 2025 | $615.82 | $624.75 | $601.02 | $608.43 | -1.10% | 1,162,774 |
| Feb 18, 2025 | $641.67 | $647.11 | $613.57 | $615.21 | -4.13% | 1,074,370 |
| Feb 10, 2025 | $609.83 | $661.31 | $600.00 | $641.70 | +5.85% | 1,733,899 |
| Feb 3, 2025 | $596.54 | $619.03 | $587.49 | $606.24 | +0.76% | 995,789 |
| Jan 27, 2025 | $588.50 | $626.08 | $583.61 | $601.64 | +1.64% | 1,385,582 |
| Jan 21, 2025 | $573.05 | $594.97 | $572.97 | $591.93 | +3.97% | 782,187 |
| Jan 13, 2025 | $558.37 | $583.18 | $558.37 | $569.33 | +1.72% | 1,059,777 |
| Jan 6, 2025 | $582.06 | $582.06 | $559.29 | $559.70 | -4.19% | 1,000,802 |
| Dec 30, 2024 | $582.00 | $585.25 | $573.59 | $584.17 | -0.50% | 614,867 |
| Dec 23, 2024 | $600.50 | $603.10 | $583.17 | $587.10 | -3.03% | 491,941 |
| Dec 16, 2024 | $611.00 | $617.79 | $587.03 | $605.42 | -1.02% | 1,688,803 |
| Dec 9, 2024 | $623.76 | $635.48 | $608.04 | $611.65 | -1.85% | 1,329,752 |
| Dec 2, 2024 | $625.46 | $638.56 | $616.04 | $623.15 | -0.96% | 1,110,994 |
| Nov 25, 2024 | $612.18 | $637.53 | $609.98 | $629.17 | +3.30% | 1,840,261 |
| Nov 18, 2024 | $597.10 | $610.75 | $596.04 | $609.09 | +2.01% | 1,324,478 |
| Nov 11, 2024 | $624.87 | $629.96 | $595.50 | $597.10 | -4.19% | 1,320,483 |
| Nov 4, 2024 | $604.61 | $627.52 | $595.31 | $623.22 | +3.40% | 1,276,355 |
| Oct 28, 2024 | $608.51 | $616.81 | $602.26 | $602.75 | -0.51% | 1,235,780 |
| Oct 21, 2024 | $588.00 | $631.43 | $582.04 | $605.86 | +2.96% | 1,613,678 |
| Oct 14, 2024 | $596.02 | $606.93 | $585.00 | $588.43 | -1.01% | 988,505 |
| Oct 7, 2024 | $583.22 | $597.98 | $578.76 | $594.41 | +2.58% | 1,190,865 |
| Sep 30, 2024 | $577.17 | $585.00 | $573.55 | $579.45 | +0.33% | 772,764 |
| Sep 23, 2024 | $580.39 | $588.81 | $573.23 | $577.52 | -0.05% | 936,984 |
| Sep 16, 2024 | $584.56 | $591.18 | $570.17 | $577.80 | -0.71% | 2,595,422 |
| Sep 9, 2024 | $586.97 | $598.93 | $569.66 | $581.96 | +0.14% | 1,027,767 |
| Sep 3, 2024 | $587.12 | $590.00 | $574.76 | $581.16 | -1.14% | 723,106 |
| Aug 26, 2024 | $571.92 | $592.45 | $570.80 | $587.87 | +2.82% | 932,734 |
| Aug 19, 2024 | $584.00 | $585.75 | $567.02 | $571.73 | -2.13% | 893,530 |
| Aug 12, 2024 | $575.99 | $584.89 | $570.84 | $584.17 | +1.55% | 842,420 |
| Aug 5, 2024 | $560.57 | $580.41 | $555.34 | $575.23 | -0.10% | 1,051,796 |
| Jul 29, 2024 | $584.35 | $588.04 | $557.16 | $575.81 | -2.51% | 1,637,741 |
| Jul 22, 2024 | $526.65 | $593.50 | $515.79 | $590.65 | +12.65% | 1,886,766 |
| Jul 15, 2024 | $525.00 | $533.81 | $517.90 | $524.33 | +0.24% | 965,757 |
| Jul 8, 2024 | $513.00 | $525.56 | $503.54 | $523.08 | +1.88% | 930,711 |
| Jul 1, 2024 | $502.79 | $519.44 | $495.21 | $513.42 | +2.12% | 740,732 |
| Jun 24, 2024 | $488.51 | $506.07 | $484.05 | $502.78 | +2.79% | 1,533,004 |
| Jun 17, 2024 | $465.98 | $489.64 | $458.50 | $489.14 | +3.68% | 1,907,297 |
| Jun 10, 2024 | $480.90 | $490.06 | $470.41 | $471.79 | -2.09% | 1,218,282 |
| Jun 3, 2024 | $480.28 | $490.26 | $467.89 | $481.84 | +0.31% | 744,610 |
| May 28, 2024 | $490.71 | $492.49 | $468.35 | $480.36 | -2.38% | 1,016,683 |
| May 20, 2024 | $490.00 | $500.49 | $486.89 | $492.05 | +0.59% | 729,363 |
| May 13, 2024 | $486.73 | $492.57 | $477.99 | $489.14 | +0.90% | 867,277 |
| May 6, 2024 | $472.08 | $488.71 | $471.31 | $484.76 | +3.36% | 1,048,987 |
| Apr 29, 2024 | $458.31 | $471.53 | $452.57 | $469.00 | +1.79% | 1,287,101 |
| Apr 22, 2024 | $407.36 | $465.78 | $403.65 | $460.74 | +14.23% | 1,536,439 |
| Apr 15, 2024 | $414.71 | $415.29 | $397.80 | $403.35 | -2.42% | 1,126,061 |
| Apr 8, 2024 | $416.25 | $423.58 | $407.09 | $413.36 | -0.44% | 1,209,635 |
| Apr 1, 2024 | $425.27 | $425.53 | $408.91 | $415.18 | -2.31% | 984,250 |
| Mar 25, 2024 | $417.82 | $425.43 | $415.62 | $425.01 | +1.36% | 825,749 |
| Mar 18, 2024 | $418.33 | $425.58 | $413.06 | $419.29 | +0.72% | 930,551 |
| Mar 11, 2024 | $418.10 | $431.45 | $411.21 | $416.31 | -0.99% | 1,450,570 |
| Mar 4, 2024 | $439.00 | $440.85 | $413.54 | $420.48 | -4.63% | 1,053,684 |
| Feb 26, 2024 | $439.46 | $444.77 | $433.60 | $440.90 | +0.78% | 1,088,984 |
| Feb 20, 2024 | $438.00 | $443.70 | $425.92 | $437.48 | -0.79% | 863,787 |
| Feb 12, 2024 | $440.29 | $454.74 | $421.29 | $440.98 | -0.00% | 1,251,780 |
| Feb 5, 2024 | $428.43 | $442.40 | $421.79 | $440.99 | +2.35% | 687,901 |
| Jan 29, 2024 | $432.09 | $437.00 | $421.15 | $430.86 | +0.06% | 767,342 |
| Jan 22, 2024 | $434.34 | $451.71 | $428.32 | $430.62 | +0.07% | 1,025,211 |
| Jan 16, 2024 | $427.00 | $430.63 | $411.38 | $430.33 | +0.31% | 591,251 |
| Jan 8, 2024 | $404.39 | $430.42 | $402.48 | $429.00 | +7.03% | 857,671 |
| Jan 2, 2024 | $414.76 | $414.76 | $398.63 | $400.82 | -4.14% | 914,441 |
| Dec 26, 2023 | $415.07 | $420.98 | $413.04 | $418.12 | +0.75% | 519,718 |
| Dec 18, 2023 | $411.15 | $420.02 | $408.27 | $415.00 | +1.12% | 1,018,903 |
| Dec 11, 2023 | $403.04 | $415.32 | $402.00 | $410.42 | +1.82% | 1,522,690 |
| Dec 4, 2023 | $409.93 | $415.00 | $399.68 | $403.07 | -2.58% | 900,437 |
| Nov 27, 2023 | $408.87 | $417.01 | $401.41 | $413.73 | +0.88% | 992,788 |
| Nov 20, 2023 | $411.14 | $415.18 | $408.91 | $410.12 | -0.30% | 661,755 |
| Nov 13, 2023 | $418.43 | $424.33 | $410.03 | $411.34 | -1.76% | 1,531,171 |
| Nov 6, 2023 | $410.00 | $420.00 | $408.13 | $418.70 | +0.59% | 971,450 |
| Oct 30, 2023 | $367.27 | $421.15 | $362.50 | $416.25 | +14.48% | 1,868,808 |
| Oct 23, 2023 | $365.48 | $374.86 | $361.16 | $363.60 | -1.12% | 1,124,949 |
| Oct 16, 2023 | $377.55 | $388.13 | $365.14 | $367.71 | -1.99% | 1,016,135 |
| Oct 9, 2023 | $385.78 | $395.48 | $374.68 | $375.16 | -3.37% | 846,176 |
| Oct 2, 2023 | $386.19 | $390.46 | $378.00 | $388.24 | +0.54% | 973,612 |
| Sep 25, 2023 | $385.86 | $397.29 | $378.42 | $386.14 | -0.63% | 1,289,915 |
| Sep 18, 2023 | $375.63 | $395.41 | $375.63 | $388.58 | +3.52% | 1,189,549 |
| Sep 11, 2023 | $393.64 | $394.37 | $374.32 | $375.38 | -4.28% | 1,154,453 |
| Sep 5, 2023 | $396.27 | $396.66 | $387.72 | $392.17 | -1.13% | 646,897 |
| Aug 28, 2023 | $380.44 | $401.99 | $379.54 | $396.66 | +4.72% | 771,480 |
| Aug 21, 2023 | $372.45 | $383.69 | $371.55 | $378.79 | +1.78% | 595,632 |
| Aug 14, 2023 | $385.13 | $390.96 | $370.01 | $372.17 | -3.97% | 748,966 |
| Aug 7, 2023 | $382.20 | $389.38 | $371.11 | $387.56 | +1.48% | 1,079,988 |
| Jul 31, 2023 | $391.11 | $400.60 | $378.67 | $381.92 | -2.24% | 982,078 |
| Jul 24, 2023 | $402.76 | $414.56 | $382.75 | $390.67 | -3.14% | 1,376,126 |
| Jul 17, 2023 | $412.63 | $426.83 | $401.35 | $403.33 | -1.86% | 1,155,445 |
| Jul 10, 2023 | $407.50 | $423.36 | $407.50 | $410.98 | +1.11% | 960,906 |
| Jul 3, 2023 | $414.99 | $416.18 | $404.30 | $406.48 | -2.40% | 559,476 |
| Jun 26, 2023 | $397.25 | $418.91 | $396.15 | $416.47 | +4.92% | 1,396,100 |
| Jun 20, 2023 | $391.59 | $402.96 | $387.71 | $396.93 | +0.79% | 1,190,532 |
| Jun 12, 2023 | $391.88 | $399.74 | $386.18 | $393.80 | +1.32% | 1,833,018 |
| Jun 5, 2023 | $395.39 | $399.12 | $385.01 | $388.67 | -2.27% | 1,029,078 |
| May 30, 2023 | $396.26 | $401.88 | $390.07 | $397.69 | +1.04% | 1,056,999 |
| May 22, 2023 | $392.96 | $401.13 | $382.92 | $393.60 | -0.11% | 1,148,878 |
| May 15, 2023 | $389.76 | $401.51 | $385.76 | $394.04 | +0.86% | 1,310,032 |
| May 8, 2023 | $387.26 | $394.26 | $383.95 | $390.68 | +0.24% | 991,435 |
| May 1, 2023 | $376.92 | $390.25 | $376.66 | $389.74 | +2.83% | 1,321,025 |
| Apr 24, 2023 | $373.02 | $389.73 | $364.00 | $379.03 | +1.51% | 1,437,039 |
| Apr 17, 2023 | $364.88 | $379.20 | $361.16 | $373.39 | +2.48% | 1,208,833 |
| Apr 10, 2023 | $348.49 | $366.01 | $345.30 | $364.37 | +3.28% | 1,123,638 |
| Apr 3, 2023 | $351.27 | $359.45 | $342.59 | $352.80 | -0.52% | 894,874 |
| Mar 27, 2023 | $330.00 | $356.54 | $327.25 | $354.64 | +7.64% | 1,188,352 |
| Mar 20, 2023 | $326.66 | $330.71 | $319.18 | $329.48 | +0.88% | 986,120 |
| Mar 13, 2023 | $307.16 | $334.29 | $305.06 | $326.61 | +5.43% | 2,012,456 |
| Mar 6, 2023 | $331.38 | $333.37 | $307.18 | $309.80 | -6.19% | 1,375,504 |
| Feb 27, 2023 | $330.14 | $333.65 | $318.05 | $330.23 | +0.97% | 1,325,680 |
| Feb 21, 2023 | $339.92 | $343.15 | $326.41 | $327.05 | -4.82% | 1,456,949 |
| Feb 13, 2023 | $324.79 | $344.72 | $314.64 | $343.60 | +6.53% | 2,347,738 |
| Feb 6, 2023 | $327.91 | $338.70 | $320.16 | $322.54 | -3.02% | 1,365,131 |
| Jan 30, 2023 | $323.25 | $347.49 | $315.58 | $332.57 | +1.56% | 1,394,170 |
| Jan 23, 2023 | $316.00 | $327.92 | $305.20 | $327.47 | +3.63% | 897,447 |
| Jan 17, 2023 | $317.39 | $323.77 | $301.69 | $316.00 | -0.24% | 1,072,211 |
| Jan 9, 2023 | $315.20 | $327.25 | $309.94 | $316.76 | +1.88% | 1,522,924 |
| Jan 3, 2023 | $327.32 | $331.44 | $301.74 | $310.91 | -3.57% | 1,025,903 |
| Dec 27, 2022 | $318.76 | $327.78 | $314.11 | $322.41 | +0.72% | 641,164 |
| Dec 19, 2022 | $319.33 | $329.83 | $313.94 | $320.12 | -0.06% | 1,170,096 |
| Dec 12, 2022 | $324.00 | $350.82 | $318.59 | $320.30 | -0.86% | 1,561,108 |
| Dec 5, 2022 | $339.50 | $340.03 | $307.47 | $323.08 | -5.59% | 1,578,817 |
| Nov 28, 2022 | $329.96 | $353.13 | $320.60 | $342.22 | +3.43% | 1,845,988 |
| Nov 21, 2022 | $312.34 | $333.94 | $310.34 | $330.88 | +5.56% | 900,858 |
| Nov 14, 2022 | $321.92 | $338.62 | $312.06 | $313.45 | -3.44% | 1,788,899 |
| Nov 7, 2022 | $289.69 | $326.50 | $281.11 | $324.61 | +12.74% | 2,417,210 |
| Oct 31, 2022 | $329.65 | $331.78 | $281.32 | $287.93 | -12.88% | 2,165,086 |
| Oct 24, 2022 | $338.57 | $354.00 | $326.75 | $330.50 | -1.62% | 1,830,719 |
| Oct 17, 2022 | $324.18 | $342.34 | $323.07 | $335.95 | +6.37% | 1,239,287 |
| Oct 10, 2022 | $354.44 | $354.44 | $312.86 | $315.83 | -10.52% | 1,369,148 |
| Oct 3, 2022 | $349.00 | $371.44 | $342.49 | $352.95 | +1.57% | 976,301 |
| Sep 26, 2022 | $342.05 | $353.05 | $338.42 | $347.50 | +1.87% | 993,671 |
| Sep 19, 2022 | $357.80 | $363.91 | $336.89 | $341.12 | -5.50% | 781,693 |
| Sep 12, 2022 | $388.39 | $390.40 | $354.91 | $360.98 | -6.29% | 1,026,289 |
| Sep 6, 2022 | $363.67 | $386.84 | $360.61 | $385.19 | +5.92% | 603,878 |
| Aug 29, 2022 | $373.10 | $380.97 | $358.09 | $363.67 | -3.86% | 826,650 |
| Aug 22, 2022 | $391.24 | $395.28 | $378.13 | $378.26 | -4.79% | 730,368 |
| Aug 15, 2022 | $410.24 | $415.71 | $394.80 | $397.30 | -2.94% | 1,069,722 |
| Aug 8, 2022 | $421.43 | $425.81 | $404.48 | $409.34 | -2.29% | 934,915 |
| Aug 1, 2022 | $393.36 | $420.90 | $391.50 | $418.92 | +4.99% | 977,959 |
| Jul 25, 2022 | $366.44 | $402.65 | $356.01 | $399.00 | +8.63% | 1,289,335 |
| Jul 18, 2022 | $341.13 | $375.00 | $339.32 | $367.31 | +8.31% | 1,233,643 |
| Jul 11, 2022 | $343.05 | $343.73 | $313.35 | $339.12 | -2.13% | 996,407 |
| Jul 5, 2022 | $328.84 | $348.55 | $327.09 | $346.49 | +3.78% | 711,349 |
| Jun 27, 2022 | $345.24 | $345.24 | $325.65 | $333.88 | -3.32% | 1,010,596 |
| Jun 21, 2022 | $313.16 | $345.76 | $307.44 | $345.33 | +11.15% | 977,679 |
| Jun 13, 2022 | $325.24 | $326.09 | $300.85 | $310.70 | -7.95% | 1,757,074 |
| Jun 6, 2022 | $360.55 | $366.56 | $337.40 | $337.52 | -5.42% | 898,994 |
| May 31, 2022 | $360.88 | $364.40 | $342.75 | $356.85 | -1.55% | 2,506,283 |
| May 23, 2022 | $344.61 | $364.26 | $330.12 | $362.48 | +6.07% | 1,466,068 |
| May 16, 2022 | $352.33 | $356.02 | $327.97 | $341.73 | -4.64% | 1,631,952 |
| May 9, 2022 | $355.53 | $364.36 | $333.40 | $358.36 | -1.53% | 1,740,739 |
| May 2, 2022 | $396.11 | $398.84 | $362.45 | $363.91 | -7.80% | 1,486,909 |
| Apr 25, 2022 | $382.16 | $408.45 | $368.72 | $394.71 | +2.42% | 1,884,046 |
| Apr 18, 2022 | $406.08 | $417.08 | $385.00 | $385.40 | -4.80% | 948,099 |
| Apr 11, 2022 | $422.08 | $426.78 | $404.61 | $404.83 | -4.92% | 618,291 |
| Apr 4, 2022 | $445.12 | $450.96 | $425.09 | $425.76 | -4.10% | 823,008 |
| Mar 28, 2022 | $431.21 | $453.03 | $430.17 | $443.94 | +3.36% | 888,875 |
| Mar 21, 2022 | $432.28 | $446.03 | $422.92 | $429.52 | -1.48% | 650,834 |
| Mar 14, 2022 | $398.64 | $437.23 | $389.46 | $435.99 | +9.46% | 1,215,992 |
| Mar 7, 2022 | $421.10 | $422.32 | $397.74 | $398.31 | -4.41% | 1,032,098 |
| Feb 28, 2022 | $426.88 | $439.32 | $411.65 | $416.68 | -3.08% | 893,292 |
| Feb 22, 2022 | $407.60 | $430.71 | $385.00 | $429.92 | +4.53% | 1,016,597 |
| Feb 14, 2022 | $467.44 | $479.77 | $409.85 | $411.28 | -12.06% | 1,420,730 |
| Feb 7, 2022 | $471.34 | $492.59 | $462.63 | $467.67 | -0.65% | 958,649 |
| Jan 31, 2022 | $450.17 | $480.92 | $450.17 | $470.75 | +4.49% | 964,376 |
| Jan 24, 2022 | $447.41 | $467.45 | $428.68 | $450.52 | -0.88% | 1,087,625 |
| Jan 18, 2022 | $471.12 | $479.00 | $452.91 | $454.53 | -5.41% | 783,524 |
| Jan 10, 2022 | $474.88 | $509.96 | $472.00 | $480.52 | -0.63% | 1,047,104 |
| Jan 3, 2022 | $536.41 | $538.96 | $481.14 | $483.59 | -10.11% | 911,042 |
| Dec 27, 2021 | $527.94 | $544.05 | $526.52 | $537.95 | +2.84% | 565,015 |
| Dec 20, 2021 | $496.66 | $528.99 | $492.78 | $523.11 | +4.27% | 487,895 |
| Dec 13, 2021 | $516.49 | $523.63 | $495.23 | $501.67 | -2.60% | 1,153,424 |
| Dec 6, 2021 | $501.49 | $530.89 | $495.00 | $515.08 | +2.70% | 809,342 |
| Nov 29, 2021 | $509.05 | $533.11 | $494.00 | $501.55 | +0.02% | 1,137,402 |
| Nov 22, 2021 | $548.34 | $549.99 | $500.50 | $501.43 | -8.48% | 614,645 |
| Nov 15, 2021 | $550.89 | $557.55 | $538.55 | $547.88 | -0.42% | 623,995 |
| Nov 8, 2021 | $534.45 | $551.22 | $529.82 | $550.19 | +3.21% | 669,422 |
| Nov 1, 2021 | $543.00 | $549.08 | $530.62 | $533.10 | -1.86% | 989,451 |
| Oct 25, 2021 | $528.43 | $546.98 | $522.26 | $543.22 | +2.92% | 951,059 |
| Oct 18, 2021 | $503.29 | $528.95 | $501.16 | $527.79 | +4.81% | 668,202 |
| Oct 11, 2021 | $474.50 | $504.88 | $473.09 | $503.58 | +5.81% | 544,816 |
| Oct 4, 2021 | $460.89 | $477.39 | $452.26 | $475.91 | +2.49% | 710,224 |
| Sep 27, 2021 | $479.47 | $479.47 | $450.20 | $464.33 | -3.77% | 799,290 |
| Sep 20, 2021 | $463.32 | $484.99 | $455.99 | $482.51 | +3.20% | 701,005 |
| Sep 13, 2021 | $474.68 | $474.68 | $462.60 | $467.56 | -0.87% | 855,044 |
| Sep 7, 2021 | $486.53 | $488.59 | $471.30 | $471.68 | -3.36% | 351,562 |
| Aug 30, 2021 | $476.71 | $491.34 | $476.21 | $488.10 | +2.51% | 713,818 |
| Aug 23, 2021 | $474.04 | $481.15 | $469.53 | $476.17 | +0.74% | 587,514 |
| Aug 16, 2021 | $477.33 | $478.50 | $464.33 | $472.68 | -1.07% | 723,935 |
| Aug 9, 2021 | $495.00 | $495.00 | $471.15 | $477.78 | -3.29% | 876,901 |
| Aug 2, 2021 | $492.17 | $496.84 | $485.80 | $494.01 | +0.28% | 989,291 |
| Jul 26, 2021 | $495.60 | $498.98 | $482.07 | $492.64 | -1.05% | 813,114 |
| Jul 19, 2021 | $469.52 | $498.78 | $469.52 | $497.85 | +5.16% | 854,195 |
| Jul 12, 2021 | $481.27 | $485.56 | $467.19 | $473.43 | -1.13% | 798,635 |
| Jul 6, 2021 | $465.24 | $481.00 | $464.09 | $478.84 | +3.10% | 682,619 |
| Jun 28, 2021 | $455.00 | $465.20 | $449.68 | $464.43 | +2.46% | 768,753 |
| Jun 21, 2021 | $439.02 | $453.67 | $435.11 | $453.30 | +2.97% | 1,150,445 |
| Jun 14, 2021 | $432.35 | $451.28 | $425.53 | $440.21 | +2.19% | 1,839,726 |
| Jun 7, 2021 | $405.47 | $431.55 | $403.52 | $430.79 | +6.84% | 1,169,316 |
| Jun 1, 2021 | $402.75 | $406.21 | $394.61 | $403.22 | +0.01% | 937,562 |
| May 24, 2021 | $406.12 | $411.47 | $399.84 | $403.16 | +0.32% | 1,288,191 |
| May 17, 2021 | $394.87 | $408.70 | $389.98 | $401.88 | +0.73% | 1,390,791 |
| May 10, 2021 | $397.62 | $401.93 | $384.38 | $398.95 | -0.23% | 1,417,920 |
| May 3, 2021 | $427.19 | $433.50 | $395.71 | $399.87 | -5.88% | 1,292,213 |
| Apr 26, 2021 | $450.84 | $456.80 | $422.10 | $424.86 | -5.90% | 1,387,565 |
| Apr 19, 2021 | $447.44 | $456.95 | $442.89 | $451.50 | +0.74% | 751,699 |
| Apr 12, 2021 | $438.71 | $453.63 | $433.67 | $448.20 | +1.25% | 761,217 |
| Apr 5, 2021 | $433.40 | $443.58 | $429.79 | $442.67 | +2.51% | 911,952 |
| Mar 29, 2021 | $419.53 | $435.17 | $407.91 | $431.82 | +2.94% | 859,142 |
| Mar 22, 2021 | $416.82 | $425.67 | $404.04 | $419.48 | -0.13% | 984,927 |
| Mar 15, 2021 | $411.14 | $431.46 | $411.14 | $420.04 | +2.00% | 1,472,559 |
| Mar 8, 2021 | $398.54 | $414.42 | $390.78 | $411.82 | +2.68% | 1,832,015 |
| Mar 1, 2021 | $466.08 | $479.79 | $372.80 | $401.06 | -13.46% | 4,038,540 |
| Feb 22, 2021 | $468.57 | $475.11 | $447.99 | $463.42 | -2.21% | 1,279,668 |
| Feb 16, 2021 | $471.78 | $479.62 | $460.04 | $473.88 | -0.19% | 747,013 |
| Feb 8, 2021 | $425.70 | $475.43 | $421.36 | $474.79 | +12.48% | 1,511,042 |
| Feb 1, 2021 | $426.99 | $432.98 | $416.63 | $422.12 | -0.16% | 1,366,831 |
| Jan 25, 2021 | $427.11 | $436.53 | $417.41 | $422.79 | -0.38% | 1,802,260 |
| Jan 19, 2021 | $426.08 | $432.90 | $419.50 | $424.40 | +0.49% | 587,700 |
| Jan 11, 2021 | $433.41 | $434.90 | $417.18 | $422.32 | -3.22% | 900,999 |
| Jan 4, 2021 | $438.77 | $447.24 | $424.33 | $436.39 | -0.03% | 1,362,143 |
| Dec 28, 2020 | $439.74 | $439.88 | $426.40 | $436.52 | +0.52% | 838,507 |
| Dec 21, 2020 | $442.99 | $446.77 | $430.64 | $434.26 | -3.24% | 1,446,674 |
| Dec 14, 2020 | $450.62 | $466.21 | $443.93 | $448.81 | -0.44% | 2,005,566 |
| Dec 7, 2020 | $422.82 | $452.76 | $422.82 | $450.80 | +7.22% | 1,553,357 |
| Nov 30, 2020 | $424.66 | $435.26 | $414.37 | $420.44 | -1.33% | 1,173,797 |
| Nov 23, 2020 | $415.99 | $426.31 | $409.22 | $426.11 | +2.81% | 490,255 |
| Nov 16, 2020 | $412.28 | $417.56 | $405.20 | $414.47 | -0.40% | 788,608 |
| Nov 9, 2020 | $416.75 | $429.91 | $404.92 | $416.15 | +0.41% | 1,177,699 |
| Nov 2, 2020 | $385.32 | $428.85 | $383.11 | $414.45 | +7.82% | 1,777,249 |
| Oct 26, 2020 | $403.35 | $404.95 | $377.41 | $384.38 | -4.95% | 911,551 |
| Oct 19, 2020 | $400.00 | $404.77 | $389.96 | $404.40 | +1.48% | 931,561 |
| Oct 12, 2020 | $392.93 | $402.03 | $387.45 | $398.52 | +2.37% | 801,390 |
| Oct 5, 2020 | $351.76 | $390.20 | $349.23 | $389.28 | +10.99% | 1,079,176 |
| Sep 28, 2020 | $346.29 | $358.44 | $340.84 | $350.72 | +1.52% | 1,170,222 |
| Sep 21, 2020 | $330.17 | $345.94 | $324.67 | $345.46 | +3.89% | 1,264,523 |
| Sep 14, 2020 | $329.25 | $339.27 | $324.09 | $332.51 | +2.21% | 1,728,530 |
| Sep 8, 2020 | $322.56 | $334.64 | $319.58 | $325.33 | -1.36% | 1,060,629 |
| Aug 31, 2020 | $339.58 | $351.88 | $322.00 | $329.81 | -2.32% | 1,544,157 |
| Aug 24, 2020 | $343.58 | $346.90 | $331.98 | $337.63 | -0.67% | 1,149,522 |
| Aug 17, 2020 | $337.20 | $344.52 | $336.40 | $339.91 | +1.29% | 1,508,595 |
| Aug 10, 2020 | $356.78 | $356.78 | $325.13 | $335.57 | -5.97% | 1,651,830 |
| Aug 3, 2020 | $358.00 | $371.05 | $351.50 | $356.88 | -0.10% | 1,124,047 |
| Jul 27, 2020 | $360.67 | $361.90 | $339.30 | $357.25 | +0.02% | 1,441,037 |
| Jul 20, 2020 | $358.39 | $374.98 | $352.56 | $357.19 | +0.39% | 1,046,972 |
| Jul 13, 2020 | $361.28 | $361.84 | $341.33 | $355.80 | -1.09% | 1,215,234 |
| Jul 6, 2020 | $359.74 | $363.01 | $347.79 | $359.73 | +1.27% | 1,502,343 |
| Jun 29, 2020 | $339.95 | $357.34 | $332.38 | $355.22 | +4.23% | 1,328,177 |
| Jun 22, 2020 | $333.56 | $345.22 | $328.02 | $340.79 | +2.27% | 2,890,466 |
| Jun 15, 2020 | $337.04 | $355.16 | $330.38 | $333.21 | -2.77% | 10,010,299 |
| Jun 8, 2020 | $354.99 | $366.81 | $337.85 | $342.71 | -4.39% | 1,566,506 |
| Jun 1, 2020 | $373.34 | $382.92 | $355.19 | $358.43 | -4.50% | 1,814,080 |
| May 26, 2020 | $363.97 | $379.93 | $343.00 | $375.31 | +4.24% | 3,077,378 |
| May 18, 2020 | $356.13 | $368.98 | $350.48 | $360.05 | +1.49% | 1,585,047 |
| May 11, 2020 | $328.67 | $354.93 | $326.16 | $354.75 | +7.43% | 1,717,498 |
| May 4, 2020 | $315.00 | $337.73 | $308.92 | $330.23 | +4.91% | 1,221,406 |
| Apr 27, 2020 | $316.23 | $326.00 | $305.30 | $314.78 | +0.02% | 1,559,920 |
| Apr 20, 2020 | $325.80 | $336.02 | $311.62 | $314.71 | -3.68% | 1,577,612 |
| Apr 13, 2020 | $308.72 | $331.68 | $304.51 | $326.72 | +4.72% | 1,506,483 |
| Apr 6, 2020 | $287.34 | $316.06 | $285.26 | $311.99 | +9.54% | 1,267,387 |
| Mar 30, 2020 | $286.66 | $308.31 | $275.38 | $284.82 | +0.70% | 1,763,038 |
| Mar 23, 2020 | $261.44 | $289.08 | $257.80 | $282.83 | +8.46% | 1,680,829 |
| Mar 16, 2020 | $256.75 | $287.33 | $247.22 | $260.76 | -9.18% | 1,826,934 |
| Mar 9, 2020 | $304.64 | $312.39 | $264.45 | $287.13 | -10.73% | 2,155,991 |
| Mar 2, 2020 | $314.45 | $337.31 | $311.90 | $321.65 | +2.65% | 1,659,949 |
| Feb 24, 2020 | $321.05 | $329.72 | $302.38 | $313.35 | -5.09% | 1,560,062 |
| Feb 18, 2020 | $324.31 | $336.97 | $324.31 | $330.15 | -2.39% | 1,560,602 |
| Feb 10, 2020 | $329.32 | $340.80 | $327.98 | $338.25 | +2.58% | 1,377,371 |
| Feb 3, 2020 | $325.68 | $338.41 | $324.73 | $329.74 | +1.87% | 1,175,480 |
| Jan 27, 2020 | $304.91 | $324.39 | $304.05 | $323.68 | +4.45% | 1,095,877 |
| Jan 21, 2020 | $308.46 | $315.26 | $306.94 | $309.90 | +0.28% | 841,509 |
| Jan 13, 2020 | $307.72 | $315.01 | $307.54 | $309.03 | -0.39% | 1,157,673 |
| Jan 6, 2020 | $304.00 | $320.46 | $302.63 | $310.23 | +1.16% | 1,250,550 |
| Dec 30, 2019 | $300.16 | $308.42 | $294.78 | $306.67 | +2.03% | 1,194,531 |
| Dec 23, 2019 | $300.22 | $301.39 | $296.22 | $300.57 | +0.26% | 730,059 |
| Dec 16, 2019 | $285.82 | $299.85 | $285.03 | $299.78 | +5.30% | 1,741,609 |
| Dec 9, 2019 | $286.27 | $287.24 | $277.19 | $284.70 | -0.55% | 1,206,161 |
| Dec 2, 2019 | $289.33 | $290.64 | $282.64 | $286.27 | -1.34% | 1,710,096 |
| Nov 25, 2019 | $288.57 | $293.84 | $287.95 | $290.17 | +1.07% | 3,721,396 |
| Nov 18, 2019 | $284.30 | $290.61 | $283.81 | $287.11 | +0.80% | 1,427,009 |
| Nov 11, 2019 | $276.29 | $286.74 | $275.01 | $284.83 | +2.56% | 1,236,130 |
| Nov 4, 2019 | $272.75 | $278.89 | $268.67 | $277.72 | +2.11% | 1,147,172 |
| Oct 28, 2019 | $262.23 | $275.00 | $245.00 | $271.97 | +4.23% | 1,533,119 |
| Oct 21, 2019 | $265.15 | $265.81 | $257.69 | $260.93 | -0.87% | 862,843 |
| Oct 14, 2019 | $268.29 | $271.87 | $258.96 | $263.23 | -1.87% | 1,057,453 |
| Oct 7, 2019 | $261.39 | $270.60 | $255.10 | $268.24 | +2.27% | 1,186,335 |
| Sep 30, 2019 | $256.20 | $265.56 | $255.45 | $262.29 | +2.35% | 1,416,620 |
| Sep 23, 2019 | $258.85 | $265.00 | $255.37 | $256.26 | -0.80% | 1,194,403 |
| Sep 16, 2019 | $255.20 | $262.99 | $255.20 | $258.32 | +0.63% | 1,157,075 |
| Sep 9, 2019 | $258.96 | $259.95 | $248.03 | $256.70 | -0.42% | 1,095,083 |
| Sep 3, 2019 | $255.40 | $261.70 | $254.05 | $257.78 | +0.48% | 814,422 |
| Aug 26, 2019 | $255.79 | $258.95 | $250.64 | $256.54 | +1.23% | 961,678 |
| Aug 19, 2019 | $257.18 | $260.04 | $250.40 | $253.42 | -0.35% | 918,027 |
| Aug 12, 2019 | $254.97 | $258.52 | $248.61 | $254.30 | -0.49% | 912,484 |
| Aug 5, 2019 | $238.80 | $257.51 | $238.57 | $255.54 | +2.73% | 1,617,392 |
| Jul 29, 2019 | $233.00 | $250.45 | $228.54 | $248.75 | +6.95% | 2,045,396 |
| Jul 22, 2019 | $221.85 | $233.87 | $218.00 | $232.58 | +5.23% | 683,232 |
| Jul 15, 2019 | $226.50 | $227.16 | $220.87 | $221.02 | -2.75% | 799,509 |
| Jul 8, 2019 | $221.57 | $227.75 | $217.24 | $227.27 | +2.38% | 681,514 |
| Jul 1, 2019 | $220.19 | $222.23 | $217.19 | $221.99 | +2.76% | 330,982 |
| Jun 24, 2019 | $223.78 | $225.12 | $210.80 | $216.02 | -3.48% | 1,048,112 |
| Jun 17, 2019 | $217.52 | $228.47 | $217.01 | $223.80 | +2.10% | 744,495 |
| Jun 10, 2019 | $220.32 | $224.00 | $216.69 | $219.19 | -0.33% | 765,339 |
| Jun 3, 2019 | $212.73 | $220.83 | $205.90 | $219.91 | +3.07% | 857,469 |
| May 28, 2019 | $216.13 | $220.71 | $210.70 | $213.35 | -0.97% | 670,440 |
| May 20, 2019 | $210.44 | $220.80 | $209.89 | $215.45 | +0.81% | 864,247 |
| May 13, 2019 | $213.60 | $218.00 | $209.46 | $213.71 | -2.07% | 795,142 |
| May 6, 2019 | $215.00 | $222.67 | $210.37 | $218.23 | -0.03% | 1,234,912 |
| Apr 29, 2019 | $227.12 | $233.15 | $207.53 | $218.29 | -3.37% | 1,906,223 |
| Apr 22, 2019 | $217.45 | $226.47 | $217.41 | $225.91 | +3.40% | 993,872 |
| Apr 15, 2019 | $217.01 | $221.70 | $215.48 | $218.48 | +0.68% | 842,986 |
| Apr 8, 2019 | $209.15 | $218.32 | $206.25 | $217.00 | +3.61% | 916,703 |
| Apr 1, 2019 | $205.98 | $210.33 | $203.77 | $209.44 | +2.47% | 937,943 |
| Mar 25, 2019 | $199.07 | $206.03 | $196.88 | $204.40 | +2.68% | 1,280,208 |
| Mar 18, 2019 | $202.17 | $208.43 | $198.95 | $199.07 | -1.64% | 1,342,803 |
| Mar 11, 2019 | $199.50 | $203.61 | $198.53 | $202.39 | +1.61% | 2,235,541 |
| Mar 4, 2019 | $206.61 | $206.68 | $197.10 | $199.19 | -3.44% | 1,302,427 |
| Feb 25, 2019 | $208.57 | $209.00 | $203.39 | $206.28 | -0.61% | 1,680,788 |
| Feb 19, 2019 | $215.40 | $216.99 | $201.20 | $207.55 | -3.93% | 1,747,963 |
| Feb 11, 2019 | $208.93 | $217.89 | $206.57 | $216.04 | +3.77% | 1,923,345 |
| Feb 4, 2019 | $197.08 | $208.83 | $195.83 | $208.20 | +5.86% | 1,557,988 |
| Jan 28, 2019 | $188.81 | $197.30 | $187.64 | $196.67 | +3.64% | 989,950 |
| Jan 22, 2019 | $188.42 | $191.48 | $183.14 | $189.76 | +0.16% | 859,221 |
| Jan 14, 2019 | $182.85 | $190.83 | $181.22 | $189.45 | +2.98% | 1,159,578 |
| Jan 7, 2019 | $180.69 | $186.47 | $177.85 | $183.96 | +2.11% | 1,022,541 |
| Dec 31, 2018 | $182.82 | $186.94 | $176.27 | $180.16 | -0.74% | 1,304,060 |
| Dec 24, 2018 | $176.01 | $185.02 | $173.26 | $181.51 | +2.44% | 797,045 |
| Dec 17, 2018 | $185.83 | $187.03 | $176.49 | $177.18 | -4.89% | 1,671,669 |
| Dec 10, 2018 | $182.00 | $190.34 | $182.00 | $186.28 | +2.19% | 1,164,531 |
| Dec 3, 2018 | $195.20 | $196.70 | $181.11 | $182.28 | -5.44% | 1,091,092 |
| Nov 26, 2018 | $188.53 | $193.94 | $186.91 | $192.76 | +3.53% | 1,390,691 |
| Nov 19, 2018 | $188.31 | $189.33 | $176.55 | $186.18 | -1.33% | 866,968 |
| Nov 12, 2018 | $187.46 | $190.54 | $184.67 | $188.69 | +0.11% | 1,858,478 |
| Nov 5, 2018 | $194.39 | $195.65 | $184.58 | $188.48 | -3.29% | 4,645,826 |
| Oct 29, 2018 | $209.60 | $215.93 | $191.91 | $194.90 | -5.48% | 1,796,432 |
| Oct 22, 2018 | $213.87 | $215.00 | $205.41 | $206.21 | -2.97% | 1,139,026 |
| Oct 15, 2018 | $213.57 | $224.22 | $210.55 | $212.53 | -0.52% | 840,627 |
| Oct 8, 2018 | $224.45 | $224.45 | $209.00 | $213.64 | -5.20% | 1,257,972 |
| Oct 1, 2018 | $246.62 | $246.62 | $224.27 | $225.36 | -8.04% | 757,428 |
| Sep 24, 2018 | $240.86 | $248.44 | $238.38 | $245.06 | +1.54% | 843,516 |
| Sep 17, 2018 | $248.57 | $248.57 | $237.45 | $241.35 | -3.18% | 1,610,307 |
| Sep 10, 2018 | $248.38 | $252.47 | $246.47 | $249.27 | +1.29% | 918,415 |
| Sep 4, 2018 | $247.15 | $251.73 | $242.68 | $246.09 | -0.35% | 679,777 |
| Aug 27, 2018 | $243.49 | $248.40 | $241.47 | $246.95 | +1.98% | 638,578 |
| Aug 20, 2018 | $235.04 | $242.59 | $232.64 | $242.15 | +3.26% | 533,925 |
| Aug 13, 2018 | $233.46 | $235.56 | $229.42 | $234.51 | +0.52% | 598,345 |
| Aug 6, 2018 | $226.89 | $236.98 | $226.10 | $233.30 | +2.92% | 421,570 |
| Jul 30, 2018 | $230.04 | $232.36 | $220.53 | $226.69 | -2.04% | 824,834 |
| Jul 23, 2018 | $237.54 | $248.25 | $229.30 | $231.41 | -2.95% | 790,533 |
| Jul 16, 2018 | $236.11 | $240.90 | $234.50 | $238.45 | +1.11% | 510,458 |
| Jul 9, 2018 | $228.10 | $237.74 | $227.11 | $235.84 | +3.73% | 535,195 |
| Jul 2, 2018 | $220.49 | $227.93 | $219.59 | $227.37 | +2.37% | 769,818 |
| Jun 25, 2018 | $230.65 | $230.65 | $217.45 | $222.10 | -3.58% | 1,383,616 |
| Jun 18, 2018 | $235.11 | $240.35 | $230.10 | $230.34 | -2.67% | 914,261 |
| Jun 11, 2018 | $231.98 | $237.49 | $231.07 | $236.67 | +2.15% | 1,077,993 |
| Jun 4, 2018 | $232.13 | $237.80 | $225.85 | $231.70 | +0.01% | 1,063,031 |
| May 29, 2018 | $226.45 | $232.65 | $226.03 | $231.68 | +1.62% | 714,043 |
| May 21, 2018 | $228.50 | $230.16 | $222.97 | $227.99 | +0.11% | 653,563 |
| May 14, 2018 | $231.68 | $232.48 | $224.27 | $227.75 | -1.41% | 1,114,980 |
| May 7, 2018 | $221.94 | $232.12 | $220.59 | $231.01 | +3.99% | 1,046,083 |
| Apr 30, 2018 | $223.26 | $227.50 | $214.26 | $222.14 | +0.11% | 1,200,403 |
| Apr 23, 2018 | $227.33 | $230.82 | $218.55 | $221.89 | -2.05% | 1,362,297 |
| Apr 16, 2018 | $216.00 | $227.10 | $214.59 | $226.53 | +5.75% | 1,729,758 |
| Apr 9, 2018 | $207.81 | $216.75 | $207.46 | $214.21 | +3.65% | 730,951 |
| Apr 2, 2018 | $210.57 | $212.00 | $201.91 | $206.66 | -2.04% | 1,285,440 |
| Mar 26, 2018 | $210.53 | $213.75 | $204.57 | $210.96 | +1.73% | 986,896 |
| Mar 19, 2018 | $208.37 | $214.33 | $205.25 | $207.37 | -0.63% | 977,112 |
| Mar 12, 2018 | $209.00 | $211.64 | $205.33 | $208.68 | -1.66% | 1,436,420 |
| Mar 5, 2018 | $206.37 | $213.38 | $205.75 | $212.20 | +2.47% | 1,369,185 |
| Feb 26, 2018 | $203.32 | $207.35 | $199.21 | $207.09 | +0.30% | 1,149,068 |
| Feb 20, 2018 | $205.76 | $208.67 | $200.21 | $206.47 | +0.32% | 1,366,497 |
| Feb 12, 2018 | $194.19 | $208.26 | $189.07 | $205.81 | +6.64% | 1,064,226 |
| Feb 5, 2018 | $194.61 | $197.07 | $183.30 | $193.00 | -1.80% | 1,391,250 |
| Jan 29, 2018 | $201.61 | $204.62 | $196.33 | $196.53 | -2.73% | 980,540 |
| Jan 22, 2018 | $194.08 | $202.20 | $193.85 | $202.05 | +4.10% | 896,576 |
| Jan 16, 2018 | $189.71 | $194.66 | $188.93 | $194.10 | +3.27% | 506,725 |
| Jan 8, 2018 | $184.05 | $188.65 | $182.92 | $187.95 | +1.93% | 732,712 |
| Jan 2, 2018 | $177.83 | $185.34 | $176.93 | $184.39 | +4.15% | 594,912 |
| Dec 26, 2017 | $177.09 | $178.73 | $176.36 | $177.05 | -0.17% | 375,105 |
| Dec 18, 2017 | $182.34 | $182.99 | $177.03 | $177.36 | -2.06% | 790,540 |
| Dec 11, 2017 | $183.43 | $184.38 | $179.02 | $181.09 | -1.39% | 1,148,889 |
| Dec 4, 2017 | $183.78 | $188.22 | $180.84 | $183.65 | +1.02% | 1,573,875 |
| Nov 27, 2017 | $176.78 | $183.42 | $175.88 | $181.79 | +2.78% | 1,199,976 |
| Nov 20, 2017 | $175.97 | $178.61 | $174.69 | $176.87 | +0.41% | 536,185 |
| Nov 13, 2017 | $170.00 | $176.49 | $168.48 | $176.14 | +3.21% | 701,203 |
| Nov 6, 2017 | $175.54 | $175.99 | $168.12 | $170.67 | -2.98% | 784,258 |
| Oct 30, 2017 | $179.31 | $179.95 | $172.94 | $175.92 | -2.45% | 917,032 |
| Oct 23, 2017 | $178.30 | $183.98 | $170.28 | $180.33 | +1.69% | 1,567,871 |
| Oct 16, 2017 | $179.69 | $180.03 | $169.50 | $177.33 | -1.21% | 844,875 |
| Oct 9, 2017 | $177.83 | $180.94 | $176.10 | $179.51 | +1.16% | 686,364 |
| Oct 2, 2017 | $174.85 | $177.88 | $173.74 | $177.46 | +1.80% | 800,198 |
| Sep 25, 2017 | $173.40 | $174.63 | $169.18 | $174.32 | +0.53% | 948,419 |
| Sep 18, 2017 | $169.84 | $173.62 | $168.62 | $173.40 | +2.10% | 751,895 |
| Sep 11, 2017 | $170.66 | $172.95 | $167.50 | $169.83 | +0.07% | 998,034 |
| Sep 5, 2017 | $171.20 | $171.79 | $169.00 | $169.71 | -1.05% | 515,728 |
| Aug 28, 2017 | $170.52 | $173.41 | $167.88 | $171.51 | +0.73% | 701,574 |
| Aug 21, 2017 | $169.65 | $172.12 | $168.40 | $170.27 | +0.30% | 527,133 |
| Aug 14, 2017 | $171.04 | $175.20 | $168.43 | $169.76 | +0.14% | 853,988 |
| Aug 7, 2017 | $170.22 | $172.41 | $166.63 | $169.53 | -0.59% | 682,667 |
| Jul 31, 2017 | $170.26 | $173.52 | $168.15 | $170.53 | +0.34% | 1,204,924 |
| Jul 24, 2017 | $177.00 | $182.49 | $165.14 | $169.96 | -4.16% | 1,472,127 |
| Jul 17, 2017 | $176.09 | $179.44 | $174.32 | $177.34 | +0.88% | 600,018 |
| Jul 10, 2017 | $172.33 | $176.39 | $170.60 | $175.79 | +2.00% | 738,162 |
| Jul 3, 2017 | $175.63 | $175.68 | $169.22 | $172.35 | -1.89% | 607,302 |
| Jun 26, 2017 | $177.50 | $178.09 | $174.42 | $175.67 | -0.72% | 998,938 |
| Jun 19, 2017 | $169.91 | $177.60 | $167.59 | $176.94 | +4.19% | 1,001,228 |
| Jun 12, 2017 | $165.08 | $172.17 | $160.12 | $169.83 | +2.20% | 1,029,046 |
| Jun 5, 2017 | $173.29 | $174.64 | $164.47 | $166.17 | -4.10% | 730,273 |
| May 30, 2017 | $170.67 | $173.98 | $169.26 | $173.28 | +1.63% | 675,885 |
| May 22, 2017 | $169.58 | $173.39 | $168.38 | $170.50 | +0.79% | 661,116 |
| May 15, 2017 | $167.80 | $169.79 | $165.16 | $169.17 | +1.17% | 742,659 |
| May 8, 2017 | $165.59 | $167.83 | $164.32 | $167.22 | +0.61% | 877,823 |
| May 1, 2017 | $163.23 | $167.49 | $162.52 | $166.21 | +1.60% | 951,131 |
| Apr 24, 2017 | $160.00 | $168.95 | $158.91 | $163.59 | +3.17% | 1,171,001 |
| Apr 17, 2017 | $155.01 | $159.93 | $154.39 | $158.56 | +2.77% | 680,267 |
| Apr 10, 2017 | $153.94 | $156.31 | $152.76 | $154.28 | +0.31% | 512,589 |
| Apr 3, 2017 | $154.22 | $156.26 | $152.00 | $153.81 | -0.49% | 906,652 |
| Mar 27, 2017 | $153.14 | $155.49 | $152.00 | $154.56 | +0.05% | 733,682 |
| Mar 20, 2017 | $156.32 | $157.93 | $153.52 | $154.48 | -1.20% | 819,788 |
| Mar 13, 2017 | $155.52 | $158.00 | $154.27 | $156.35 | +0.48% | 1,159,947 |
| Mar 6, 2017 | $151.77 | $156.47 | $151.53 | $155.60 | +1.79% | 1,046,644 |
| Feb 27, 2017 | $155.48 | $156.32 | $151.37 | $152.87 | -2.31% | 1,358,863 |
| Feb 21, 2017 | $154.31 | $156.78 | $153.82 | $156.48 | +1.58% | 858,749 |
| Feb 13, 2017 | $157.98 | $157.98 | $153.01 | $154.05 | -2.34% | 1,209,455 |
| Feb 6, 2017 | $144.88 | $166.86 | $143.38 | $157.74 | +8.38% | 2,299,052 |
| Jan 30, 2017 | $148.88 | $148.88 | $143.49 | $145.55 | -2.49% | 1,324,526 |
| Jan 23, 2017 | $148.68 | $149.91 | $146.16 | $149.27 | +0.30% | 894,851 |
| Jan 17, 2017 | $151.10 | $151.84 | $148.49 | $148.82 | -1.67% | 815,226 |
| Jan 9, 2017 | $147.63 | $153.92 | $147.15 | $151.35 | +2.41% | 1,153,368 |
| Jan 3, 2017 | $143.80 | $149.73 | $142.75 | $147.79 | +3.52% | 992,626 |
| Dec 27, 2016 | $143.15 | $144.52 | $142.21 | $142.77 | -0.54% | 1,086,711 |
| Dec 19, 2016 | $141.87 | $149.11 | $141.01 | $143.55 | +1.71% | 1,637,059 |
| Dec 12, 2016 | $142.81 | $149.46 | $139.61 | $141.13 | -1.80% | 3,427,993 |
| Dec 5, 2016 | $143.00 | $148.60 | $143.00 | $143.72 | +0.72% | 1,490,530 |
| Nov 28, 2016 | $153.03 | $154.15 | $140.36 | $142.69 | -7.18% | 1,771,609 |
| Nov 21, 2016 | $155.55 | $157.44 | $151.33 | $153.72 | -1.16% | 753,097 |
| Nov 14, 2016 | $149.53 | $156.18 | $147.22 | $155.53 | – | 1,292,933 |
Seasonality
TYL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 1.0% | -0.5% | 2.9% | 1.1% | 0.4% | 5.2% | 2.9% | -3.4% | 2.7% | 3.0% | -1.4% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -18.6% | -4.0% | -3.5% | -0.4% | -8.2% | -6.6% | 5.9% | 20.2% | -14.4% | 23.8% | ||
| 2025 | 4.3% | 1.1% | -4.4% | -6.6% | 6.2% | 2.7% | -1.4% | -3.7% | -7.1% | -9.0% | -1.4% | -3.3% |
| 2024 | 1.1% | 3.4% | -2.8% | 8.6% | 4.1% | 4.7% | 13.0% | 3.5% | -0.7% | 3.7% | 3.9% | -8.3% |
| 2023 | 0.1% | -0.5% | 10.4% | 6.9% | 4.7% | 4.9% | -4.8% | 0.5% | -3.1% | -3.4% | 9.6% | 2.3% |
| 2022 | -11.9% | -9.6% | 3.9% | -11.3% | -9.9% | -6.6% | 20.0% | -6.9% | -6.5% | -7.0% | 6.0% | -5.9% |
| 2021 | -3.1% | 9.6% | -8.4% | 0.1% | -5.1% | 12.2% | 8.9% | -1.4% | -5.6% | 18.4% | -4.5% | 3.7% |
| 2020 | 7.9% | -3.2% | -5.4% | 8.1% | 17.0% | -7.6% | 3.0% | -3.3% | 0.9% | 10.3% | 11.2% | 2.1% |
| 2019 | 1.8% | 8.2% | -0.2% | 13.5% | -8.0% | 1.3% | 8.0% | 9.9% | 2.3% | 2.3% | 8.1% | 3.4% |
| 2018 | 13.8% | 0.8% | 3.9% | 3.8% | 5.8% | -4.1% | 1.3% | 9.8% | -0.8% | -13.6% | -8.9% | -3.6% |
| 2017 | 2.3% | 3.9% | 1.9% | 5.8% | 4.5% | 2.8% | -2.2% | 0.6% | 0.9% | 1.7% | 3.2% | -3.2% |