Equifax Inc (EFX) stock
EFXNYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 16/305% below fair value
$184.60+5.21 (+2.90%)
Close on Oct 30, 2026Market cap $21.69BP/E 32.4Yield 1.02%
Price history
Equifax share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$184.60
+2.90% on the day
52-week range
$137.01 – $228.67
-19.3% from the high
Change over 52 weeks
-12.7%
From $211.50 on Oct 30, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $178.79 | $186.07 | $173.78 | $184.60 | +1.23% | 9,713,002 |
| Oct 19, 2026 | $159.08 | $188.29 | $157.08 | $182.36 | +13.09% | 13,427,498 |
| Oct 12, 2026 | $146.32 | $164.33 | $145.72 | $161.25 | +10.61% | 8,954,754 |
| Oct 5, 2026 | $140.07 | $146.53 | $137.81 | $145.78 | +4.13% | 8,893,828 |
| Sep 28, 2026 | $146.68 | $147.41 | $137.01 | $140.00 | -5.48% | 12,801,205 |
| Sep 21, 2026 | $160.32 | $162.53 | $146.80 | $148.11 | -6.77% | 9,386,522 |
| Sep 14, 2026 | $172.01 | $174.76 | $157.64 | $158.87 | -5.99% | 8,983,257 |
| Sep 8, 2026 | $179.70 | $179.87 | $166.32 | $169.00 | -4.55% | 5,368,854 |
| Aug 31, 2026 | $191.14 | $192.51 | $167.93 | $177.05 | -8.90% | 5,780,932 |
| Aug 24, 2026 | $192.51 | $197.90 | $189.42 | $194.35 | +0.90% | 4,869,524 |
| Aug 17, 2026 | $178.91 | $196.28 | $176.20 | $192.62 | +6.51% | 6,149,768 |
| Aug 10, 2026 | $180.42 | $187.19 | $177.57 | $180.85 | -0.94% | 4,347,805 |
| Aug 3, 2026 | $175.21 | $185.32 | $172.23 | $182.56 | +5.76% | 6,364,864 |
| Jul 27, 2026 | $175.35 | $190.15 | $171.51 | $172.62 | +0.05% | 8,757,373 |
| Jul 20, 2026 | $177.02 | $181.20 | $155.00 | $172.54 | -2.56% | 15,434,948 |
| Jul 13, 2026 | $167.90 | $182.34 | $166.90 | $177.08 | +6.39% | 6,061,222 |
| Jul 6, 2026 | $172.49 | $178.84 | $164.46 | $166.44 | -3.27% | 7,042,130 |
| Jun 29, 2026 | $159.24 | $172.23 | $154.09 | $172.07 | +8.58% | 6,610,947 |
| Jun 22, 2026 | $153.00 | $161.20 | $150.75 | $158.48 | +2.96% | 9,576,897 |
| Jun 15, 2026 | $165.67 | $168.31 | $152.95 | $153.93 | -5.97% | 10,287,772 |
| Jun 8, 2026 | $171.14 | $172.00 | $153.91 | $163.71 | -4.89% | 9,944,920 |
| Jun 1, 2026 | $164.89 | $179.62 | $162.99 | $172.13 | +3.82% | 7,643,894 |
| May 26, 2026 | $163.29 | $168.31 | $161.25 | $165.79 | +1.07% | 5,469,548 |
| May 18, 2026 | $158.72 | $167.48 | $156.73 | $164.04 | +3.58% | 7,472,378 |
| May 11, 2026 | $173.86 | $175.24 | $156.47 | $158.37 | -9.93% | 7,473,652 |
| May 4, 2026 | $171.71 | $178.30 | $167.59 | $175.83 | +1.14% | 10,187,729 |
| Apr 27, 2026 | $172.10 | $178.80 | $169.49 | $173.85 | +0.80% | 6,795,571 |
| Apr 20, 2026 | $196.06 | $200.09 | $170.86 | $172.47 | -12.10% | 13,448,359 |
| Apr 13, 2026 | $177.58 | $197.28 | $175.74 | $196.22 | +10.25% | 6,455,391 |
| Apr 6, 2026 | $181.66 | $189.18 | $173.53 | $177.97 | -2.42% | 6,597,537 |
| Mar 30, 2026 | $174.08 | $185.12 | $172.83 | $182.39 | +6.13% | 8,833,242 |
| Mar 23, 2026 | $182.51 | $184.67 | $166.07 | $171.85 | -3.47% | 10,042,303 |
| Mar 16, 2026 | $186.11 | $192.11 | $176.89 | $178.02 | -3.40% | 8,052,502 |
| Mar 9, 2026 | $204.88 | $205.35 | $182.19 | $184.28 | -11.33% | 6,909,787 |
| Mar 2, 2026 | $204.29 | $211.12 | $200.48 | $207.83 | -0.54% | 6,057,637 |
| Feb 23, 2026 | $195.72 | $209.70 | $187.22 | $208.96 | +5.82% | 7,469,173 |
| Feb 17, 2026 | $195.34 | $199.80 | $191.38 | $197.46 | +2.42% | 5,624,017 |
| Feb 9, 2026 | $194.52 | $203.88 | $185.61 | $192.80 | -1.44% | 11,754,928 |
| Feb 2, 2026 | $201.02 | $203.57 | $166.02 | $195.62 | -2.87% | 19,444,519 |
| Jan 26, 2026 | $210.31 | $215.19 | $199.63 | $201.40 | -3.98% | 7,525,244 |
| Jan 20, 2026 | $217.00 | $218.41 | $207.99 | $209.74 | -4.48% | 10,410,870 |
| Jan 12, 2026 | $226.77 | $226.77 | $215.59 | $219.57 | -3.26% | 5,998,686 |
| Jan 5, 2026 | $214.87 | $228.67 | $207.58 | $226.96 | +6.04% | 8,303,564 |
| Dec 29, 2025 | $223.01 | $224.19 | $210.32 | $214.03 | -3.62% | 3,562,770 |
| Dec 22, 2025 | $220.14 | $222.16 | $217.37 | $222.06 | +1.32% | 2,465,205 |
| Dec 15, 2025 | $221.28 | $223.38 | $215.37 | $219.16 | -0.76% | 9,753,227 |
| Dec 8, 2025 | $211.05 | $223.89 | $208.43 | $220.83 | +4.41% | 7,892,538 |
| Dec 1, 2025 | $210.29 | $214.28 | $207.70 | $211.51 | -0.40% | 10,142,867 |
| Nov 24, 2025 | $214.15 | $216.10 | $208.61 | $212.37 | -0.64% | 4,802,348 |
| Nov 17, 2025 | $207.87 | $216.00 | $201.56 | $213.73 | +3.18% | 6,609,703 |
| Nov 10, 2025 | $208.43 | $213.09 | $204.10 | $207.15 | -0.21% | 6,106,581 |
| Nov 3, 2025 | $209.33 | $211.04 | $202.00 | $207.59 | -1.66% | 8,915,529 |
| Oct 27, 2025 | $238.94 | $238.94 | $208.83 | $211.10 | -9.71% | 6,965,067 |
| Oct 20, 2025 | $230.00 | $236.49 | $219.56 | $233.80 | +3.04% | 6,525,574 |
| Oct 13, 2025 | $230.81 | $231.60 | $221.58 | $226.91 | -1.47% | 5,513,546 |
| Oct 6, 2025 | $235.67 | $244.37 | $229.07 | $230.30 | -2.69% | 5,890,375 |
| Sep 29, 2025 | $255.69 | $258.40 | $224.01 | $236.67 | -6.92% | 9,443,923 |
| Sep 22, 2025 | $255.58 | $258.42 | $247.29 | $254.27 | -1.29% | 3,891,228 |
| Sep 15, 2025 | $258.39 | $271.84 | $252.87 | $257.58 | +0.52% | 6,174,548 |
| Sep 8, 2025 | $248.72 | $262.37 | $244.02 | $256.25 | +2.64% | 4,901,535 |
| Sep 2, 2025 | $241.73 | $254.38 | $233.74 | $249.67 | +1.37% | 4,467,734 |
| Aug 25, 2025 | $253.33 | $254.06 | $242.97 | $246.30 | -3.41% | 3,704,796 |
| Aug 18, 2025 | $247.35 | $257.21 | $245.23 | $255.00 | +2.94% | 4,627,009 |
| Aug 11, 2025 | $239.92 | $254.02 | $233.24 | $247.72 | +3.30% | 6,199,888 |
| Aug 4, 2025 | $239.98 | $244.92 | $237.93 | $239.81 | -0.08% | 4,621,710 |
| Jul 28, 2025 | $245.54 | $248.00 | $237.13 | $239.99 | -2.55% | 5,800,418 |
| Jul 21, 2025 | $264.49 | $265.24 | $236.20 | $246.26 | -6.40% | 8,334,128 |
| Jul 14, 2025 | $257.93 | $265.20 | $253.51 | $263.09 | +1.71% | 4,389,597 |
| Jul 7, 2025 | $261.54 | $275.91 | $257.52 | $258.66 | -1.20% | 4,944,387 |
| Jun 30, 2025 | $257.63 | $264.77 | $255.63 | $261.81 | +2.21% | 2,929,044 |
| Jun 23, 2025 | $251.02 | $262.42 | $244.51 | $256.14 | +0.17% | 4,897,286 |
| Jun 16, 2025 | $265.28 | $267.76 | $252.40 | $255.70 | -3.25% | 5,119,699 |
| Jun 9, 2025 | $269.32 | $274.33 | $263.56 | $264.29 | -1.50% | 3,261,775 |
| Jun 2, 2025 | $260.98 | $272.07 | $256.98 | $268.31 | +1.56% | 3,454,480 |
| May 26, 2025 | $260.35 | $267.84 | $256.92 | $264.19 | +0.76% | 4,273,548 |
| May 19, 2025 | $274.01 | $281.03 | $256.07 | $262.19 | -5.92% | 6,176,398 |
| May 12, 2025 | $275.47 | $280.00 | $269.43 | $278.68 | +3.25% | 3,617,712 |
| May 5, 2025 | $262.18 | $273.81 | $259.06 | $269.91 | +2.11% | 3,514,263 |
| Apr 28, 2025 | $256.61 | $266.60 | $253.37 | $264.33 | +3.06% | 4,060,893 |
| Apr 21, 2025 | $217.89 | $259.83 | $213.55 | $256.48 | +15.92% | 7,146,907 |
| Apr 14, 2025 | $224.55 | $227.98 | $216.92 | $221.25 | +0.46% | 4,486,829 |
| Apr 7, 2025 | $207.95 | $226.13 | $199.98 | $220.24 | +4.84% | 7,874,642 |
| Mar 31, 2025 | $242.07 | $248.17 | $209.89 | $210.07 | -12.59% | 6,604,367 |
| Mar 24, 2025 | $245.51 | $247.87 | $239.85 | $240.33 | -1.50% | 4,598,362 |
| Mar 17, 2025 | $237.83 | $245.94 | $233.39 | $244.00 | +3.42% | 6,048,961 |
| Mar 10, 2025 | $251.77 | $260.53 | $231.40 | $235.92 | -7.37% | 6,081,899 |
| Mar 3, 2025 | $245.22 | $255.05 | $240.32 | $254.69 | +3.87% | 5,203,055 |
| Feb 24, 2025 | $238.94 | $247.27 | $236.16 | $245.20 | +3.01% | 5,182,035 |
| Feb 18, 2025 | $249.50 | $250.22 | $234.32 | $238.03 | -4.60% | 4,213,657 |
| Feb 10, 2025 | $250.59 | $257.25 | $245.77 | $249.50 | +0.49% | 5,691,967 |
| Feb 3, 2025 | $268.42 | $270.87 | $245.26 | $248.28 | -9.64% | 9,065,045 |
| Jan 27, 2025 | $266.53 | $281.07 | $266.07 | $274.78 | +2.22% | 3,844,243 |
| Jan 21, 2025 | $265.50 | $274.09 | $265.14 | $268.82 | +2.26% | 3,411,607 |
| Jan 13, 2025 | $243.12 | $267.60 | $242.90 | $262.87 | +7.58% | 4,657,997 |
| Jan 6, 2025 | $253.82 | $255.66 | $242.00 | $244.35 | -3.57% | 4,026,535 |
| Dec 30, 2024 | $254.85 | $258.09 | $249.52 | $253.39 | -1.01% | 2,397,907 |
| Dec 23, 2024 | $257.39 | $262.00 | $254.20 | $255.98 | -0.95% | 1,528,191 |
| Dec 16, 2024 | $267.19 | $279.11 | $251.80 | $258.43 | -2.78% | 7,972,118 |
| Dec 9, 2024 | $265.97 | $268.74 | $259.70 | $265.81 | -0.38% | 4,991,204 |
| Dec 2, 2024 | $261.42 | $267.67 | $257.16 | $266.82 | +2.01% | 3,387,520 |
| Nov 25, 2024 | $256.91 | $268.94 | $256.17 | $261.56 | +3.15% | 4,140,620 |
| Nov 18, 2024 | $247.64 | $255.43 | $241.20 | $253.58 | +2.14% | 6,641,781 |
| Nov 11, 2024 | $271.87 | $273.14 | $247.60 | $248.27 | -8.36% | 5,130,109 |
| Nov 4, 2024 | $264.99 | $275.66 | $256.41 | $270.93 | +2.47% | 5,735,152 |
| Oct 28, 2024 | $272.74 | $274.47 | $263.95 | $264.39 | -2.04% | 4,282,243 |
| Oct 21, 2024 | $280.26 | $281.56 | $268.92 | $269.89 | -4.29% | 5,236,491 |
| Oct 14, 2024 | $285.20 | $294.92 | $274.80 | $281.99 | -1.13% | 6,118,920 |
| Oct 7, 2024 | $284.00 | $287.28 | $280.39 | $285.20 | +0.56% | 3,420,022 |
| Sep 30, 2024 | $290.90 | $295.49 | $280.72 | $283.60 | -2.34% | 4,173,774 |
| Sep 23, 2024 | $300.42 | $301.60 | $289.47 | $290.39 | -2.91% | 4,585,423 |
| Sep 16, 2024 | $308.00 | $309.63 | $295.72 | $299.09 | -2.50% | 8,399,120 |
| Sep 9, 2024 | $294.78 | $307.02 | $288.85 | $306.75 | +5.02% | 3,588,090 |
| Sep 3, 2024 | $305.25 | $308.54 | $291.47 | $292.08 | -4.90% | 3,583,538 |
| Aug 26, 2024 | $303.01 | $307.69 | $300.43 | $307.13 | +1.64% | 2,857,557 |
| Aug 19, 2024 | $292.28 | $303.88 | $290.98 | $302.17 | +3.39% | 2,825,685 |
| Aug 12, 2024 | $279.28 | $298.58 | $278.91 | $292.27 | +4.97% | 4,201,535 |
| Aug 5, 2024 | $279.39 | $288.24 | $274.66 | $278.43 | -2.18% | 5,832,944 |
| Jul 29, 2024 | $272.44 | $287.14 | $271.11 | $284.63 | +4.74% | 4,154,725 |
| Jul 22, 2024 | $262.90 | $273.68 | $260.11 | $271.74 | +4.39% | 3,212,747 |
| Jul 15, 2024 | $258.86 | $276.69 | $257.46 | $260.30 | +0.90% | 4,816,005 |
| Jul 8, 2024 | $243.00 | $260.29 | $237.55 | $257.97 | +6.49% | 3,226,013 |
| Jul 1, 2024 | $242.06 | $243.58 | $233.71 | $242.24 | -0.09% | 1,819,332 |
| Jun 24, 2024 | $239.72 | $245.71 | $233.29 | $242.46 | +1.13% | 4,581,342 |
| Jun 17, 2024 | $240.00 | $242.53 | $236.35 | $239.74 | -0.77% | 4,537,498 |
| Jun 10, 2024 | $232.33 | $252.17 | $230.04 | $241.61 | +3.57% | 3,687,401 |
| Jun 3, 2024 | $231.82 | $242.64 | $228.44 | $233.28 | +0.82% | 2,905,246 |
| May 28, 2024 | $238.59 | $239.80 | $227.36 | $231.39 | -3.60% | 3,002,026 |
| May 20, 2024 | $248.65 | $253.44 | $234.24 | $240.02 | -3.51% | 4,501,713 |
| May 13, 2024 | $243.48 | $254.96 | $241.82 | $248.75 | +2.96% | 3,423,491 |
| May 6, 2024 | $230.01 | $243.26 | $229.00 | $241.59 | +6.40% | 3,724,988 |
| Apr 29, 2024 | $224.54 | $233.77 | $218.42 | $227.05 | +1.62% | 3,634,851 |
| Apr 22, 2024 | $220.39 | $227.90 | $215.32 | $223.42 | +3.34% | 6,393,053 |
| Apr 15, 2024 | $250.05 | $250.62 | $213.02 | $216.20 | -12.47% | 9,291,289 |
| Apr 8, 2024 | $257.03 | $263.21 | $244.01 | $246.99 | -3.58% | 3,626,334 |
| Apr 1, 2024 | $267.98 | $270.00 | $250.01 | $256.15 | -4.25% | 3,040,049 |
| Mar 25, 2024 | $263.95 | $268.05 | $260.00 | $267.52 | +1.27% | 2,637,171 |
| Mar 18, 2024 | $255.11 | $274.75 | $252.73 | $264.16 | +4.44% | 3,041,700 |
| Mar 11, 2024 | $270.00 | $270.23 | $251.24 | $252.94 | -6.32% | 3,992,566 |
| Mar 4, 2024 | $270.14 | $272.97 | $259.37 | $270.00 | -0.36% | 3,644,896 |
| Feb 26, 2024 | $266.48 | $275.10 | $264.30 | $270.98 | +1.88% | 3,871,783 |
| Feb 20, 2024 | $257.00 | $267.64 | $253.29 | $265.98 | +3.06% | 3,287,256 |
| Feb 12, 2024 | $249.66 | $260.91 | $246.01 | $258.08 | +3.57% | 4,493,190 |
| Feb 5, 2024 | $249.07 | $255.00 | $237.34 | $249.18 | -0.29% | 5,886,955 |
| Jan 29, 2024 | $246.41 | $251.04 | $241.59 | $249.90 | +1.54% | 3,247,955 |
| Jan 22, 2024 | $247.69 | $250.99 | $245.36 | $246.12 | +0.32% | 3,075,200 |
| Jan 16, 2024 | $241.27 | $248.52 | $239.79 | $245.34 | +0.65% | 3,458,682 |
| Jan 8, 2024 | $240.02 | $247.61 | $240.02 | $243.76 | +2.84% | 3,576,418 |
| Jan 2, 2024 | $244.24 | $245.92 | $230.45 | $237.02 | -4.15% | 3,826,812 |
| Dec 26, 2023 | $244.31 | $250.77 | $243.36 | $247.29 | +1.40% | 1,934,699 |
| Dec 18, 2023 | $251.43 | $252.60 | $237.53 | $243.88 | -0.29% | 5,395,096 |
| Dec 11, 2023 | $227.51 | $252.14 | $227.51 | $244.60 | +7.10% | 6,939,477 |
| Dec 4, 2023 | $220.26 | $231.77 | $220.26 | $228.38 | +2.82% | 4,874,882 |
| Nov 27, 2023 | $209.90 | $222.49 | $208.67 | $222.12 | +5.40% | 4,766,600 |
| Nov 20, 2023 | $205.21 | $211.71 | $204.16 | $210.74 | +2.69% | 2,764,915 |
| Nov 13, 2023 | $183.91 | $205.65 | $182.01 | $205.21 | +10.98% | 4,935,522 |
| Nov 6, 2023 | $180.83 | $187.41 | $179.13 | $184.91 | +1.70% | 3,244,384 |
| Oct 30, 2023 | $163.61 | $184.93 | $159.95 | $181.82 | +11.77% | 4,579,565 |
| Oct 23, 2023 | $176.53 | $180.99 | $162.45 | $162.68 | -7.76% | 5,092,667 |
| Oct 16, 2023 | $179.50 | $182.25 | $166.00 | $176.37 | -1.15% | 7,072,471 |
| Oct 9, 2023 | $180.52 | $188.42 | $177.70 | $178.42 | -2.09% | 3,004,112 |
| Oct 2, 2023 | $181.35 | $183.44 | $176.99 | $182.22 | -0.52% | 3,474,576 |
| Sep 25, 2023 | $184.81 | $186.26 | $178.87 | $183.18 | -1.28% | 3,294,213 |
| Sep 18, 2023 | $196.36 | $199.20 | $185.16 | $185.56 | -5.74% | 2,982,571 |
| Sep 11, 2023 | $197.28 | $200.32 | $195.89 | $196.86 | +0.15% | 3,853,983 |
| Sep 5, 2023 | $205.45 | $207.02 | $195.97 | $196.56 | -4.97% | 2,048,867 |
| Aug 28, 2023 | $198.75 | $209.24 | $198.10 | $206.83 | +4.47% | 2,400,199 |
| Aug 21, 2023 | $192.35 | $198.91 | $190.08 | $197.98 | +3.03% | 5,391,588 |
| Aug 14, 2023 | $196.58 | $197.84 | $188.88 | $192.16 | -2.61% | 3,110,087 |
| Aug 7, 2023 | $197.84 | $200.76 | $195.86 | $197.31 | -0.20% | 3,429,337 |
| Jul 31, 2023 | $203.64 | $205.18 | $196.23 | $197.71 | -2.50% | 5,914,052 |
| Jul 24, 2023 | $209.49 | $211.55 | $200.65 | $202.77 | -4.51% | 9,649,300 |
| Jul 17, 2023 | $236.06 | $240.35 | $210.94 | $212.35 | -10.22% | 7,431,478 |
| Jul 10, 2023 | $225.33 | $237.14 | $225.33 | $236.52 | +4.84% | 3,352,444 |
| Jul 3, 2023 | $233.39 | $233.39 | $223.10 | $225.61 | -4.12% | 2,872,298 |
| Jun 26, 2023 | $223.83 | $238.00 | $223.55 | $235.30 | +5.03% | 3,702,246 |
| Jun 20, 2023 | $228.13 | $230.10 | $223.37 | $224.03 | -2.50% | 3,405,390 |
| Jun 12, 2023 | $225.01 | $234.76 | $223.09 | $229.77 | +2.65% | 4,480,571 |
| Jun 5, 2023 | $212.72 | $225.34 | $211.85 | $223.84 | +4.77% | 3,733,189 |
| May 30, 2023 | $212.99 | $215.20 | $206.67 | $213.65 | +1.43% | 2,538,253 |
| May 22, 2023 | $209.72 | $216.78 | $206.36 | $210.64 | +0.25% | 2,944,471 |
| May 15, 2023 | $204.16 | $213.28 | $202.03 | $210.12 | +3.03% | 2,569,121 |
| May 8, 2023 | $200.39 | $205.97 | $197.95 | $203.95 | +1.92% | 3,134,099 |
| May 1, 2023 | $206.79 | $207.65 | $196.44 | $200.11 | -3.97% | 3,387,498 |
| Apr 24, 2023 | $203.43 | $210.86 | $196.82 | $208.38 | +2.77% | 3,560,669 |
| Apr 17, 2023 | $195.36 | $204.26 | $191.20 | $202.77 | +3.74% | 5,666,930 |
| Apr 10, 2023 | $194.58 | $203.08 | $193.11 | $195.46 | -0.48% | 4,002,272 |
| Apr 3, 2023 | $201.22 | $203.75 | $196.27 | $196.41 | -3.17% | 2,573,711 |
| Mar 27, 2023 | $199.82 | $202.87 | $194.64 | $202.84 | +2.66% | 2,516,222 |
| Mar 20, 2023 | $200.43 | $204.11 | $192.92 | $197.58 | -1.65% | 3,361,918 |
| Mar 13, 2023 | $192.33 | $203.36 | $189.94 | $200.89 | +4.01% | 4,506,932 |
| Mar 6, 2023 | $207.51 | $209.73 | $191.28 | $193.14 | -6.93% | 3,389,851 |
| Feb 27, 2023 | $202.95 | $208.16 | $198.33 | $207.52 | +3.69% | 3,210,145 |
| Feb 21, 2023 | $208.50 | $209.75 | $196.57 | $200.14 | -5.47% | 2,628,634 |
| Feb 13, 2023 | $206.94 | $218.60 | $206.94 | $211.72 | +2.70% | 4,077,760 |
| Feb 6, 2023 | $222.84 | $223.68 | $204.40 | $206.16 | -8.77% | 5,363,406 |
| Jan 30, 2023 | $216.22 | $234.14 | $212.60 | $225.99 | +3.55% | 5,199,690 |
| Jan 23, 2023 | $222.54 | $225.45 | $209.91 | $218.24 | -2.00% | 4,864,372 |
| Jan 17, 2023 | $217.74 | $223.42 | $214.50 | $222.69 | +2.62% | 3,901,235 |
| Jan 9, 2023 | $205.83 | $218.19 | $202.84 | $217.00 | +6.05% | 4,041,771 |
| Jan 3, 2023 | $198.29 | $206.18 | $195.61 | $204.62 | +5.28% | 2,271,345 |
| Dec 27, 2022 | $194.97 | $198.23 | $190.10 | $194.36 | -0.70% | 1,335,758 |
| Dec 19, 2022 | $191.47 | $197.22 | $187.11 | $195.73 | +2.00% | 2,550,463 |
| Dec 12, 2022 | $198.71 | $212.61 | $191.37 | $191.90 | -2.81% | 5,342,685 |
| Dec 5, 2022 | $198.51 | $201.36 | $191.51 | $197.45 | -1.95% | 3,662,744 |
| Nov 28, 2022 | $198.24 | $202.82 | $185.66 | $201.38 | +0.47% | 4,007,401 |
| Nov 21, 2022 | $198.34 | $200.99 | $193.03 | $200.43 | +0.12% | 3,207,007 |
| Nov 14, 2022 | $192.84 | $208.87 | $192.08 | $200.18 | +3.19% | 8,998,985 |
| Nov 7, 2022 | $164.48 | $195.46 | $162.84 | $193.99 | +18.95% | 5,802,869 |
| Oct 31, 2022 | $169.23 | $172.05 | $157.41 | $163.09 | -4.56% | 5,983,524 |
| Oct 24, 2022 | $153.76 | $171.52 | $152.98 | $170.89 | +12.41% | 7,225,024 |
| Oct 17, 2022 | $162.78 | $168.51 | $145.98 | $152.02 | -4.44% | 8,592,346 |
| Oct 10, 2022 | $169.97 | $169.97 | $156.74 | $159.09 | -5.76% | 4,194,914 |
| Oct 3, 2022 | $173.74 | $182.98 | $168.34 | $168.82 | -1.52% | 3,842,307 |
| Sep 26, 2022 | $174.91 | $177.71 | $165.63 | $171.43 | -1.99% | 4,447,090 |
| Sep 19, 2022 | $181.77 | $183.22 | $170.62 | $174.91 | -4.55% | 3,589,186 |
| Sep 12, 2022 | $198.08 | $199.42 | $180.65 | $183.25 | -7.06% | 3,536,669 |
| Sep 6, 2022 | $188.52 | $198.53 | $185.76 | $197.16 | +5.15% | 1,931,368 |
| Aug 29, 2022 | $195.76 | $196.77 | $184.38 | $187.50 | -4.89% | 2,703,216 |
| Aug 22, 2022 | $206.39 | $208.41 | $197.07 | $197.13 | -5.54% | 2,472,447 |
| Aug 15, 2022 | $219.78 | $223.03 | $207.38 | $208.69 | -6.14% | 2,585,299 |
| Aug 8, 2022 | $213.91 | $222.47 | $210.00 | $222.33 | +4.65% | 2,594,132 |
| Aug 1, 2022 | $207.12 | $214.64 | $206.05 | $212.45 | +1.69% | 3,595,304 |
| Jul 25, 2022 | $200.40 | $209.49 | $191.91 | $208.91 | +4.01% | 3,590,109 |
| Jul 18, 2022 | $193.53 | $205.84 | $190.73 | $200.85 | +4.38% | 4,110,801 |
| Jul 11, 2022 | $189.81 | $193.18 | $181.03 | $192.42 | +1.03% | 2,553,535 |
| Jul 5, 2022 | $183.91 | $191.62 | $181.50 | $190.45 | +2.09% | 2,391,325 |
| Jun 27, 2022 | $185.10 | $187.49 | $176.38 | $186.55 | +0.93% | 4,076,367 |
| Jun 21, 2022 | $175.82 | $186.54 | $172.78 | $184.83 | +6.76% | 3,797,715 |
| Jun 13, 2022 | $180.65 | $181.29 | $169.25 | $173.12 | -5.58% | 5,180,542 |
| Jun 6, 2022 | $202.43 | $202.43 | $183.29 | $183.35 | -8.58% | 3,064,757 |
| May 31, 2022 | $203.19 | $204.29 | $198.26 | $200.56 | -2.78% | 3,467,533 |
| May 23, 2022 | $196.45 | $208.22 | $188.80 | $206.29 | +6.00% | 4,535,545 |
| May 16, 2022 | $196.81 | $199.23 | $185.76 | $194.61 | -1.81% | 4,258,411 |
| May 9, 2022 | $205.00 | $206.50 | $188.90 | $198.19 | -3.37% | 5,769,696 |
| May 2, 2022 | $203.03 | $213.34 | $202.21 | $205.10 | +0.78% | 6,499,741 |
| Apr 25, 2022 | $202.86 | $213.85 | $199.63 | $203.52 | -0.04% | 8,292,655 |
| Apr 18, 2022 | $215.78 | $222.75 | $201.41 | $203.60 | -5.91% | 9,606,975 |
| Apr 11, 2022 | $220.89 | $223.26 | $212.13 | $216.38 | -3.03% | 4,255,588 |
| Apr 4, 2022 | $233.37 | $236.71 | $218.70 | $223.15 | -4.69% | 4,449,176 |
| Mar 28, 2022 | $236.28 | $243.51 | $231.21 | $234.13 | -0.56% | 3,073,350 |
| Mar 21, 2022 | $239.63 | $241.95 | $231.83 | $235.46 | -2.34% | 3,408,484 |
| Mar 14, 2022 | $225.72 | $243.79 | $223.26 | $241.11 | +7.69% | 5,314,514 |
| Mar 7, 2022 | $227.44 | $228.48 | $215.06 | $223.90 | -1.66% | 5,116,107 |
| Feb 28, 2022 | $215.73 | $228.45 | $214.92 | $227.67 | +4.17% | 4,841,264 |
| Feb 22, 2022 | $211.38 | $218.74 | $203.01 | $218.56 | +2.59% | 6,745,292 |
| Feb 14, 2022 | $224.14 | $227.44 | $210.78 | $213.04 | -5.32% | 6,614,700 |
| Feb 7, 2022 | $235.74 | $241.69 | $222.98 | $225.00 | -3.87% | 6,266,603 |
| Jan 31, 2022 | $236.32 | $245.27 | $232.38 | $234.07 | +0.01% | 4,747,183 |
| Jan 24, 2022 | $225.91 | $234.78 | $217.05 | $234.05 | +3.72% | 6,265,680 |
| Jan 18, 2022 | $245.51 | $247.75 | $225.56 | $225.66 | -9.56% | 7,835,125 |
| Jan 10, 2022 | $263.00 | $267.47 | $247.33 | $249.50 | -6.71% | 4,516,325 |
| Jan 3, 2022 | $292.79 | $294.93 | $266.64 | $267.45 | -8.65% | 4,329,420 |
| Dec 27, 2021 | $289.20 | $295.94 | $288.18 | $292.79 | +2.01% | 1,398,300 |
| Dec 20, 2021 | $272.68 | $288.82 | $270.44 | $287.03 | +3.76% | 2,432,226 |
| Dec 13, 2021 | $295.18 | $300.11 | $275.74 | $276.64 | -6.26% | 5,047,236 |
| Dec 6, 2021 | $284.68 | $296.63 | $280.58 | $295.12 | +4.47% | 3,357,487 |
| Nov 29, 2021 | $280.26 | $292.31 | $277.04 | $282.50 | +1.71% | 4,399,540 |
| Nov 22, 2021 | $287.00 | $287.66 | $277.26 | $277.74 | -3.85% | 2,356,767 |
| Nov 15, 2021 | $280.15 | $292.11 | $277.56 | $288.86 | +3.13% | 3,567,689 |
| Nov 8, 2021 | $286.75 | $291.69 | $273.88 | $280.09 | -1.57% | 3,177,304 |
| Nov 1, 2021 | $278.75 | $286.59 | $270.74 | $284.56 | +2.57% | 3,302,467 |
| Oct 25, 2021 | $268.28 | $279.29 | $266.00 | $277.43 | +3.41% | 3,164,285 |
| Oct 18, 2021 | $263.17 | $276.23 | $240.11 | $268.28 | +1.64% | 5,145,631 |
| Oct 11, 2021 | $257.59 | $264.26 | $251.67 | $263.95 | +2.04% | 1,999,223 |
| Oct 4, 2021 | $255.51 | $262.58 | $249.03 | $258.68 | +0.92% | 2,216,245 |
| Sep 27, 2021 | $264.44 | $265.14 | $252.01 | $256.31 | -3.46% | 2,922,943 |
| Sep 20, 2021 | $265.53 | $266.95 | $258.92 | $265.50 | -1.11% | 4,215,266 |
| Sep 13, 2021 | $275.43 | $278.35 | $267.81 | $268.49 | -1.61% | 4,923,919 |
| Sep 7, 2021 | $278.27 | $278.55 | $272.57 | $272.87 | -1.94% | 2,722,618 |
| Aug 30, 2021 | $266.94 | $279.59 | $266.20 | $278.28 | +4.28% | 2,119,341 |
| Aug 23, 2021 | $258.43 | $269.32 | $257.32 | $266.86 | +3.23% | 2,307,049 |
| Aug 16, 2021 | $260.12 | $262.09 | $251.55 | $258.51 | -0.61% | 2,223,926 |
| Aug 9, 2021 | $254.00 | $263.32 | $252.56 | $260.10 | +2.47% | 2,568,660 |
| Aug 2, 2021 | $261.67 | $264.29 | $252.17 | $253.83 | -2.60% | 2,562,067 |
| Jul 26, 2021 | $252.42 | $261.54 | $251.76 | $260.60 | +2.98% | 2,460,814 |
| Jul 19, 2021 | $252.73 | $257.89 | $245.50 | $253.07 | -0.61% | 4,191,425 |
| Jul 12, 2021 | $248.73 | $254.95 | $244.57 | $254.63 | +2.45% | 2,564,844 |
| Jul 6, 2021 | $242.95 | $248.85 | $241.19 | $248.54 | +2.56% | 2,357,140 |
| Jun 28, 2021 | $239.13 | $244.29 | $235.03 | $242.34 | +1.40% | 2,888,212 |
| Jun 21, 2021 | $233.86 | $242.79 | $232.36 | $238.99 | +2.66% | 4,460,531 |
| Jun 14, 2021 | $229.95 | $234.88 | $227.47 | $232.80 | +0.80% | 2,853,568 |
| Jun 7, 2021 | $233.59 | $233.86 | $226.27 | $230.96 | -1.05% | 2,703,967 |
| Jun 1, 2021 | $236.66 | $237.17 | $228.15 | $233.40 | -0.70% | 2,047,966 |
| May 24, 2021 | $238.48 | $239.24 | $232.18 | $235.04 | -0.88% | 4,201,236 |
| May 17, 2021 | $238.84 | $239.14 | $229.10 | $237.13 | -0.95% | 3,266,543 |
| May 10, 2021 | $240.55 | $242.13 | $232.83 | $239.41 | -0.06% | 2,754,646 |
| May 3, 2021 | $230.50 | $241.09 | $229.69 | $239.56 | +4.51% | 3,802,963 |
| Apr 26, 2021 | $230.17 | $234.97 | $224.15 | $229.23 | -0.21% | 4,820,839 |
| Apr 19, 2021 | $189.47 | $231.16 | $188.50 | $229.72 | +20.28% | 6,812,422 |
| Apr 12, 2021 | $186.18 | $191.60 | $185.00 | $190.98 | +2.78% | 2,306,029 |
| Apr 5, 2021 | $184.14 | $187.35 | $180.85 | $185.81 | +1.75% | 2,505,278 |
| Mar 29, 2021 | $181.57 | $185.00 | $177.91 | $182.61 | +0.06% | 3,180,751 |
| Mar 22, 2021 | $174.07 | $182.56 | $172.54 | $182.50 | +4.78% | 2,645,377 |
| Mar 15, 2021 | $170.65 | $175.51 | $169.43 | $174.18 | +2.14% | 3,227,351 |
| Mar 8, 2021 | $170.28 | $178.00 | $169.59 | $170.53 | +0.46% | 3,653,062 |
| Mar 1, 2021 | $163.25 | $170.32 | $162.81 | $169.75 | +4.86% | 4,831,129 |
| Feb 22, 2021 | $177.50 | $177.75 | $161.87 | $161.88 | -8.30% | 6,459,656 |
| Feb 16, 2021 | $176.72 | $178.91 | $171.40 | $176.54 | -0.37% | 4,334,691 |
| Feb 8, 2021 | $179.15 | $184.55 | $173.61 | $177.19 | -0.81% | 5,638,544 |
| Feb 1, 2021 | $178.28 | $182.60 | $177.07 | $178.64 | +0.86% | 2,679,906 |
| Jan 25, 2021 | $177.63 | $184.86 | $175.93 | $177.11 | -0.91% | 3,262,411 |
| Jan 19, 2021 | $177.19 | $180.23 | $175.30 | $178.74 | +0.98% | 1,753,190 |
| Jan 11, 2021 | $184.43 | $187.29 | $175.78 | $177.00 | -4.87% | 2,214,883 |
| Jan 4, 2021 | $193.46 | $194.41 | $180.43 | $186.06 | -3.52% | 4,099,684 |
| Dec 28, 2020 | $195.92 | $195.92 | $189.55 | $192.84 | -0.58% | 1,438,030 |
| Dec 21, 2020 | $192.13 | $194.90 | $189.31 | $193.96 | -0.62% | 1,532,122 |
| Dec 14, 2020 | $187.47 | $196.47 | $187.47 | $195.17 | +3.74% | 3,058,084 |
| Dec 7, 2020 | $166.95 | $190.16 | $166.64 | $188.14 | +13.00% | 5,222,397 |
| Nov 30, 2020 | $165.33 | $170.69 | $163.34 | $166.50 | +1.07% | 3,640,906 |
| Nov 23, 2020 | $172.18 | $173.70 | $164.24 | $164.74 | -4.02% | 2,698,886 |
| Nov 16, 2020 | $166.30 | $174.56 | $165.97 | $171.64 | +3.97% | 3,838,791 |
| Nov 9, 2020 | $158.01 | $165.14 | $149.51 | $165.09 | +10.01% | 7,719,783 |
| Nov 2, 2020 | $138.62 | $155.93 | $137.44 | $150.07 | +9.86% | 6,248,641 |
| Oct 26, 2020 | $151.43 | $152.16 | $135.98 | $136.60 | -10.69% | 6,707,712 |
| Oct 19, 2020 | $163.35 | $164.16 | $149.78 | $152.95 | -6.36% | 5,753,699 |
| Oct 12, 2020 | $165.29 | $166.61 | $160.39 | $163.34 | -0.57% | 2,226,957 |
| Oct 5, 2020 | $159.23 | $165.56 | $156.70 | $164.28 | +3.35% | 2,478,330 |
| Sep 28, 2020 | $158.68 | $161.18 | $155.79 | $158.96 | +1.63% | 2,445,614 |
| Sep 21, 2020 | $154.07 | $157.42 | $150.53 | $156.41 | +0.31% | 3,216,714 |
| Sep 14, 2020 | $164.44 | $165.43 | $154.40 | $155.92 | -4.08% | 4,023,531 |
| Sep 8, 2020 | $164.87 | $169.91 | $160.28 | $162.55 | -2.31% | 4,342,315 |
| Aug 31, 2020 | $168.21 | $174.72 | $165.60 | $166.39 | -1.18% | 3,115,757 |
| Aug 24, 2020 | $159.51 | $169.04 | $157.22 | $168.37 | +5.67% | 4,276,553 |
| Aug 17, 2020 | $165.89 | $166.60 | $158.29 | $159.33 | -3.28% | 2,928,403 |
| Aug 10, 2020 | $166.39 | $168.28 | $161.91 | $164.74 | -1.14% | 2,887,079 |
| Aug 3, 2020 | $163.26 | $166.72 | $160.22 | $166.64 | +2.51% | 2,388,054 |
| Jul 27, 2020 | $167.87 | $168.16 | $160.46 | $162.56 | -2.75% | 3,476,091 |
| Jul 20, 2020 | $166.46 | $181.76 | $165.61 | $167.16 | +0.22% | 6,785,737 |
| Jul 13, 2020 | $165.09 | $167.52 | $161.45 | $166.80 | +2.26% | 3,683,744 |
| Jul 6, 2020 | $173.73 | $174.59 | $160.34 | $163.11 | -5.11% | 5,486,814 |
| Jun 29, 2020 | $167.83 | $175.94 | $165.70 | $171.90 | +2.61% | 2,639,581 |
| Jun 22, 2020 | $168.11 | $172.79 | $163.39 | $167.53 | -0.22% | 3,275,482 |
| Jun 15, 2020 | $164.44 | $173.74 | $163.81 | $167.90 | -0.05% | 4,056,656 |
| Jun 8, 2020 | $175.86 | $180.07 | $164.39 | $167.98 | -5.10% | 4,781,506 |
| Jun 1, 2020 | $153.83 | $179.74 | $153.26 | $177.01 | +15.27% | 6,324,256 |
| May 26, 2020 | $149.72 | $155.97 | $149.05 | $153.56 | +4.44% | 6,115,622 |
| May 18, 2020 | $148.24 | $150.98 | $145.13 | $147.03 | +1.81% | 4,024,238 |
| May 11, 2020 | $148.65 | $149.72 | $140.79 | $144.42 | -3.32% | 5,394,860 |
| May 4, 2020 | $136.76 | $150.71 | $135.64 | $149.38 | +8.33% | 3,725,141 |
| Apr 27, 2020 | $132.85 | $144.59 | $132.40 | $137.89 | +4.92% | 4,208,901 |
| Apr 20, 2020 | $126.44 | $133.79 | $122.19 | $131.42 | +2.70% | 6,596,823 |
| Apr 13, 2020 | $123.23 | $130.51 | $118.58 | $127.97 | +3.02% | 5,216,417 |
| Apr 6, 2020 | $111.29 | $128.00 | $110.26 | $124.22 | +16.51% | 3,931,172 |
| Mar 30, 2020 | $120.71 | $124.61 | $105.66 | $106.62 | -10.82% | 5,147,573 |
| Mar 23, 2020 | $104.60 | $123.22 | $103.01 | $119.55 | +13.16% | 5,961,351 |
| Mar 16, 2020 | $128.68 | $136.34 | $105.35 | $105.65 | -24.92% | 8,055,461 |
| Mar 9, 2020 | $144.27 | $152.87 | $129.44 | $140.71 | -8.74% | 8,082,155 |
| Mar 2, 2020 | $143.97 | $163.04 | $143.05 | $154.18 | +8.55% | 7,449,908 |
| Feb 24, 2020 | $154.95 | $157.93 | $138.50 | $142.04 | -10.96% | 5,427,411 |
| Feb 18, 2020 | $162.60 | $162.60 | $158.78 | $159.53 | -2.10% | 3,065,141 |
| Feb 10, 2020 | $155.08 | $164.77 | $151.62 | $162.96 | +4.72% | 5,115,726 |
| Feb 3, 2020 | $150.70 | $157.09 | $150.54 | $155.61 | +3.81% | 2,552,806 |
| Jan 27, 2020 | $151.62 | $155.70 | $148.98 | $149.90 | -2.67% | 3,509,643 |
| Jan 21, 2020 | $152.53 | $155.43 | $151.76 | $154.01 | +0.64% | 2,651,114 |
| Jan 13, 2020 | $146.81 | $153.62 | $146.73 | $153.03 | +4.30% | 3,312,883 |
| Jan 6, 2020 | $142.11 | $148.31 | $141.71 | $146.72 | +2.69% | 3,767,419 |
| Dec 30, 2019 | $140.22 | $143.05 | $138.40 | $142.87 | +1.90% | 2,500,313 |
| Dec 23, 2019 | $138.69 | $140.89 | $138.11 | $140.21 | +1.15% | 1,605,899 |
| Dec 16, 2019 | $138.89 | $140.19 | $135.37 | $138.61 | -0.06% | 3,998,251 |
| Dec 9, 2019 | $137.83 | $139.04 | $135.23 | $138.70 | +0.14% | 2,991,630 |
| Dec 2, 2019 | $139.57 | $140.09 | $135.56 | $138.50 | -0.82% | 2,315,734 |
| Nov 25, 2019 | $138.50 | $141.92 | $138.31 | $139.64 | +1.10% | 2,499,149 |
| Nov 18, 2019 | $138.28 | $142.69 | $137.49 | $138.12 | -0.20% | 3,139,784 |
| Nov 11, 2019 | $133.21 | $139.02 | $132.09 | $138.40 | +3.31% | 4,181,802 |
| Nov 4, 2019 | $139.03 | $139.35 | $131.57 | $133.96 | -3.42% | 4,248,915 |
| Oct 28, 2019 | $138.16 | $138.76 | $133.49 | $138.70 | +0.58% | 5,245,275 |
| Oct 21, 2019 | $145.35 | $146.13 | $131.90 | $137.90 | -4.69% | 7,832,124 |
| Oct 14, 2019 | $143.71 | $146.80 | $142.69 | $144.68 | +0.52% | 2,737,597 |
| Oct 7, 2019 | $137.80 | $144.95 | $134.24 | $143.93 | +4.27% | 4,377,798 |
| Sep 30, 2019 | $140.88 | $141.88 | $132.95 | $138.04 | -2.31% | 4,011,868 |
| Sep 23, 2019 | $140.67 | $143.91 | $139.93 | $141.31 | +0.18% | 4,090,303 |
| Sep 16, 2019 | $140.64 | $142.83 | $139.21 | $141.05 | -0.18% | 3,218,803 |
| Sep 9, 2019 | $147.64 | $147.64 | $137.54 | $141.30 | -3.72% | 3,882,647 |
| Sep 3, 2019 | $145.51 | $148.59 | $145.38 | $146.76 | +0.26% | 2,445,714 |
| Aug 26, 2019 | $142.68 | $147.47 | $141.39 | $146.38 | +3.27% | 2,527,087 |
| Aug 19, 2019 | $145.00 | $145.56 | $141.25 | $141.75 | -1.38% | 4,170,369 |
| Aug 12, 2019 | $141.10 | $143.99 | $139.09 | $143.74 | +1.44% | 3,912,645 |
| Aug 5, 2019 | $135.63 | $144.46 | $133.53 | $141.70 | +2.63% | 5,546,582 |
| Jul 29, 2019 | $142.34 | $143.03 | $136.99 | $138.07 | -3.00% | 4,690,113 |
| Jul 22, 2019 | $139.09 | $144.03 | $136.91 | $142.34 | +3.67% | 5,591,462 |
| Jul 15, 2019 | $137.89 | $140.52 | $136.48 | $137.30 | -0.26% | 2,652,858 |
| Jul 8, 2019 | $137.69 | $137.95 | $135.05 | $137.66 | -0.29% | 3,052,758 |
| Jul 1, 2019 | $136.84 | $138.85 | $135.02 | $138.06 | +2.09% | 2,576,360 |
| Jun 24, 2019 | $134.39 | $135.64 | $130.41 | $135.24 | +0.87% | 4,425,385 |
| Jun 17, 2019 | $132.39 | $136.21 | $131.65 | $134.07 | +1.54% | 4,045,171 |
| Jun 10, 2019 | $131.05 | $133.29 | $128.10 | $132.04 | +1.44% | 3,235,129 |
| Jun 3, 2019 | $120.90 | $131.00 | $119.91 | $130.17 | +7.67% | 4,227,987 |
| May 28, 2019 | $122.19 | $124.90 | $119.98 | $120.90 | -0.67% | 3,867,970 |
| May 20, 2019 | $120.60 | $123.95 | $120.00 | $121.72 | +0.50% | 2,772,646 |
| May 13, 2019 | $116.50 | $122.25 | $115.44 | $121.12 | +1.44% | 4,985,899 |
| May 6, 2019 | $122.07 | $124.34 | $115.38 | $119.40 | -3.84% | 8,419,139 |
| Apr 29, 2019 | $125.35 | $126.85 | $123.19 | $124.17 | -0.87% | 3,500,069 |
| Apr 22, 2019 | $125.35 | $126.73 | $123.73 | $125.26 | -0.35% | 2,869,075 |
| Apr 15, 2019 | $125.39 | $126.89 | $124.79 | $125.70 | +0.51% | 2,112,400 |
| Apr 8, 2019 | $123.45 | $126.15 | $121.92 | $125.06 | +1.03% | 2,917,907 |
| Apr 1, 2019 | $119.10 | $124.83 | $118.45 | $123.78 | +4.46% | 4,707,676 |
| Mar 25, 2019 | $113.01 | $118.95 | $111.51 | $118.50 | +4.98% | 4,603,160 |
| Mar 18, 2019 | $111.26 | $115.11 | $111.20 | $112.88 | +1.68% | 3,798,764 |
| Mar 11, 2019 | $108.30 | $112.45 | $108.30 | $111.02 | +2.29% | 3,461,359 |
| Mar 4, 2019 | $110.90 | $111.25 | $107.58 | $108.53 | -1.75% | 3,024,342 |
| Feb 25, 2019 | $111.33 | $111.95 | $108.26 | $110.46 | -0.27% | 4,773,076 |
| Feb 19, 2019 | $108.88 | $113.11 | $105.58 | $110.76 | +1.33% | 9,190,878 |
| Feb 11, 2019 | $107.00 | $110.52 | $106.65 | $109.31 | +2.27% | 9,137,201 |
| Feb 4, 2019 | $107.86 | $108.15 | $105.69 | $106.88 | -0.98% | 4,860,147 |
| Jan 28, 2019 | $104.77 | $108.52 | $104.21 | $107.94 | +2.19% | 5,013,022 |
| Jan 22, 2019 | $103.87 | $105.64 | $102.60 | $105.63 | +1.33% | 4,221,447 |
| Jan 14, 2019 | $95.80 | $104.28 | $95.10 | $104.24 | +7.85% | 6,714,361 |
| Jan 7, 2019 | $94.16 | $96.90 | $93.32 | $96.65 | +2.55% | 4,783,853 |
| Dec 31, 2018 | $93.33 | $94.54 | $90.69 | $94.25 | +1.50% | 3,159,364 |
| Dec 24, 2018 | $90.26 | $94.68 | $88.68 | $92.86 | +2.04% | 4,242,400 |
| Dec 17, 2018 | $96.95 | $98.65 | $89.87 | $91.00 | -6.36% | 8,662,176 |
| Dec 10, 2018 | $99.30 | $99.64 | $96.00 | $97.18 | -2.19% | 4,968,163 |
| Dec 3, 2018 | $104.51 | $104.97 | $96.90 | $99.36 | -3.22% | 4,592,108 |
| Nov 26, 2018 | $101.87 | $106.74 | $100.45 | $102.67 | +1.59% | 7,140,041 |
| Nov 19, 2018 | $100.96 | $102.98 | $99.59 | $101.06 | +0.14% | 9,119,189 |
| Nov 12, 2018 | $101.64 | $102.01 | $97.13 | $100.92 | -1.18% | 8,431,627 |
| Nov 5, 2018 | $104.01 | $105.98 | $101.09 | $102.12 | -1.68% | 5,581,539 |
| Oct 29, 2018 | $98.22 | $105.70 | $95.48 | $103.86 | +6.86% | 9,350,768 |
| Oct 22, 2018 | $123.98 | $124.11 | $90.54 | $97.19 | -21.34% | 18,994,396 |
| Oct 15, 2018 | $122.35 | $125.19 | $121.71 | $123.56 | +0.41% | 3,617,658 |
| Oct 8, 2018 | $129.29 | $129.36 | $118.50 | $123.05 | -4.77% | 5,867,713 |
| Oct 1, 2018 | $131.42 | $132.88 | $127.33 | $129.22 | -1.03% | 4,966,880 |
| Sep 24, 2018 | $133.38 | $133.38 | $129.45 | $130.57 | -2.13% | 4,588,376 |
| Sep 17, 2018 | $136.62 | $138.69 | $132.29 | $133.41 | -2.39% | 4,332,946 |
| Sep 10, 2018 | $136.68 | $136.99 | $133.80 | $136.68 | +0.57% | 3,906,736 |
| Sep 4, 2018 | $133.66 | $137.00 | $133.55 | $135.91 | +1.45% | 2,224,775 |
| Aug 27, 2018 | $133.02 | $134.25 | $131.74 | $133.97 | +1.06% | 4,069,226 |
| Aug 20, 2018 | $133.07 | $136.09 | $131.38 | $132.57 | -0.39% | 4,224,349 |
| Aug 13, 2018 | $128.31 | $133.12 | $127.80 | $133.09 | +3.68% | 3,149,084 |
| Aug 6, 2018 | $127.74 | $129.05 | $126.92 | $128.36 | +0.47% | 2,434,879 |
| Jul 30, 2018 | $123.15 | $128.09 | $123.01 | $127.76 | +3.46% | 4,079,124 |
| Jul 23, 2018 | $126.46 | $128.20 | $120.85 | $123.49 | -2.39% | 6,649,472 |
| Jul 16, 2018 | $126.99 | $127.42 | $125.18 | $126.51 | -0.38% | 3,654,555 |
| Jul 9, 2018 | $127.71 | $129.31 | $126.90 | $126.99 | -0.20% | 4,138,679 |
| Jul 2, 2018 | $123.85 | $127.57 | $122.68 | $127.24 | +1.70% | 1,776,555 |
| Jun 25, 2018 | $126.36 | $127.33 | $122.16 | $125.11 | -1.18% | 6,081,313 |
| Jun 18, 2018 | $123.77 | $128.53 | $123.04 | $126.60 | +2.09% | 5,947,171 |
| Jun 11, 2018 | $127.93 | $128.13 | $123.41 | $124.01 | -2.98% | 6,179,005 |
| Jun 4, 2018 | $114.54 | $127.90 | $114.54 | $127.82 | +11.84% | 8,099,353 |
| May 29, 2018 | $114.38 | $115.77 | $113.27 | $114.29 | -0.80% | 3,603,041 |
| May 21, 2018 | $115.25 | $116.76 | $113.94 | $115.21 | +0.44% | 2,905,640 |
| May 14, 2018 | $114.81 | $115.37 | $112.13 | $114.71 | -0.01% | 4,459,269 |
| May 7, 2018 | $112.81 | $115.70 | $110.86 | $114.72 | +2.01% | 4,674,478 |
| Apr 30, 2018 | $114.67 | $114.81 | $110.96 | $112.46 | -1.59% | 3,986,563 |
| Apr 23, 2018 | $119.22 | $120.63 | $113.45 | $114.28 | -3.87% | 5,168,866 |
| Apr 16, 2018 | $117.16 | $120.34 | $116.31 | $118.88 | +2.48% | 3,098,302 |
| Apr 9, 2018 | $118.70 | $118.70 | $115.73 | $116.00 | -1.34% | 4,031,527 |
| Apr 2, 2018 | $117.70 | $119.88 | $113.62 | $117.58 | -0.20% | 4,810,595 |
| Mar 26, 2018 | $117.23 | $121.76 | $115.85 | $117.81 | +1.69% | 4,027,101 |
| Mar 19, 2018 | $123.28 | $124.27 | $115.81 | $115.85 | -6.16% | 6,318,633 |
| Mar 12, 2018 | $125.03 | $125.48 | $122.31 | $123.46 | -1.17% | 4,389,136 |
| Mar 5, 2018 | $116.98 | $124.92 | $116.98 | $124.92 | +6.56% | 6,991,954 |
| Feb 26, 2018 | $115.50 | $117.61 | $110.55 | $117.23 | +1.59% | 7,956,110 |
| Feb 20, 2018 | $116.92 | $117.56 | $113.79 | $115.40 | -1.75% | 4,901,355 |
| Feb 12, 2018 | $112.81 | $118.46 | $112.18 | $117.46 | +4.69% | 5,199,467 |
| Feb 5, 2018 | $120.90 | $123.24 | $108.33 | $112.20 | -7.65% | 8,433,132 |
| Jan 29, 2018 | $127.23 | $127.38 | $121.07 | $121.49 | -4.71% | 5,804,918 |
| Jan 22, 2018 | $124.10 | $127.73 | $124.00 | $127.49 | +2.38% | 5,883,940 |
| Jan 16, 2018 | $122.82 | $125.75 | $121.63 | $124.53 | +1.37% | 4,085,316 |
| Jan 8, 2018 | $122.94 | $122.95 | $120.85 | $122.85 | +0.02% | 6,671,122 |
| Jan 2, 2018 | $118.17 | $122.92 | $117.37 | $122.83 | +4.16% | 5,253,648 |
| Dec 26, 2017 | $119.75 | $120.05 | $117.82 | $117.92 | -1.51% | 2,597,615 |
| Dec 18, 2017 | $119.97 | $120.77 | $117.73 | $119.73 | +0.18% | 4,288,064 |
| Dec 11, 2017 | $117.42 | $120.11 | $116.22 | $119.51 | +1.80% | 7,384,720 |
| Dec 4, 2017 | $113.64 | $117.49 | $112.36 | $117.40 | +3.96% | 6,257,367 |
| Nov 27, 2017 | $110.09 | $114.97 | $109.42 | $112.93 | +2.76% | 7,017,299 |
| Nov 20, 2017 | $111.27 | $112.19 | $109.56 | $109.90 | -1.32% | 2,164,153 |
| Nov 13, 2017 | $106.77 | $111.61 | $106.45 | $111.37 | +2.42% | 5,682,325 |
| Nov 6, 2017 | $108.70 | $110.18 | $105.31 | $108.74 | +0.04% | 10,351,145 |
| Oct 30, 2017 | $109.00 | $111.29 | $107.63 | $108.70 | -0.63% | 5,825,986 |
| Oct 23, 2017 | $109.31 | $110.66 | $107.04 | $109.39 | -0.53% | 9,258,637 |
| Oct 16, 2017 | $109.68 | $112.95 | $108.48 | $109.97 | +0.43% | 10,219,292 |
| Oct 9, 2017 | $111.35 | $114.46 | $106.58 | $109.50 | -1.65% | 14,284,850 |
| Oct 2, 2017 | $106.09 | $113.64 | $106.00 | $111.34 | +5.05% | 20,418,760 |
| Sep 25, 2017 | $106.23 | $108.99 | $101.74 | $105.99 | +0.90% | 30,716,990 |
| Sep 18, 2017 | $93.00 | $105.20 | $91.88 | $105.04 | +12.97% | 44,535,086 |
| Sep 11, 2017 | $121.53 | $122.00 | $89.59 | $92.98 | -24.55% | 85,385,220 |
| Sep 5, 2017 | $141.42 | $143.27 | $117.25 | $123.23 | -12.97% | 18,230,668 |
| Aug 28, 2017 | $141.00 | $143.37 | $139.75 | $141.59 | +0.63% | 1,808,870 |
| Aug 21, 2017 | $140.07 | $142.41 | $139.14 | $140.70 | +0.58% | 1,805,316 |
| Aug 14, 2017 | $142.16 | $143.41 | $139.73 | $139.89 | -1.03% | 2,244,724 |
| Aug 7, 2017 | $145.36 | $145.63 | $141.28 | $141.35 | -2.81% | 2,411,004 |
| Jul 31, 2017 | $145.75 | $146.50 | $143.95 | $145.43 | +0.23% | 2,832,312 |
| Jul 24, 2017 | $143.64 | $147.02 | $139.12 | $145.09 | +0.83% | 3,639,234 |
| Jul 17, 2017 | $139.67 | $144.37 | $139.07 | $143.89 | +2.95% | 2,002,497 |
| Jul 10, 2017 | $138.38 | $140.56 | $137.55 | $139.77 | +1.01% | 1,902,915 |
| Jul 3, 2017 | $137.90 | $139.75 | $136.66 | $138.37 | +0.69% | 2,113,197 |
| Jun 26, 2017 | $139.71 | $140.36 | $135.92 | $137.42 | -1.41% | 2,072,969 |
| Jun 19, 2017 | $143.31 | $144.01 | $137.53 | $139.39 | -2.24% | 2,965,861 |
| Jun 12, 2017 | $135.36 | $143.09 | $134.99 | $142.58 | +5.21% | 3,414,934 |
| Jun 5, 2017 | $137.38 | $138.83 | $134.51 | $135.52 | -1.52% | 2,391,670 |
| May 30, 2017 | $136.30 | $138.84 | $135.34 | $137.61 | +0.86% | 2,343,628 |
| May 22, 2017 | $137.19 | $137.90 | $135.76 | $136.43 | +0.04% | 2,399,185 |
| May 15, 2017 | $135.12 | $137.53 | $133.49 | $136.37 | +0.98% | 2,577,946 |
| May 8, 2017 | $139.18 | $139.50 | $134.56 | $135.05 | -2.71% | 1,832,223 |
| May 1, 2017 | $135.99 | $138.94 | $134.44 | $138.81 | +2.59% | 3,214,564 |
| Apr 24, 2017 | $138.15 | $139.89 | $131.62 | $135.31 | -1.47% | 4,640,892 |
| Apr 17, 2017 | $135.38 | $137.96 | $134.76 | $137.33 | +1.83% | 2,460,665 |
| Apr 10, 2017 | $136.21 | $136.67 | $134.71 | $134.86 | -1.00% | 1,618,251 |
| Apr 3, 2017 | $136.65 | $137.94 | $135.05 | $136.22 | -0.38% | 2,703,016 |
| Mar 27, 2017 | $134.96 | $137.38 | $134.04 | $136.74 | +0.60% | 3,175,031 |
| Mar 20, 2017 | $136.36 | $137.76 | $133.94 | $135.93 | -0.14% | 4,285,437 |
| Mar 13, 2017 | $133.38 | $136.17 | $132.54 | $136.12 | +2.15% | 3,522,163 |
| Mar 6, 2017 | $132.19 | $133.35 | $130.90 | $133.26 | +0.35% | 2,976,752 |
| Feb 27, 2017 | $129.58 | $133.40 | $129.19 | $132.80 | +2.64% | 4,345,593 |
| Feb 21, 2017 | $129.84 | $130.48 | $127.94 | $129.38 | -0.58% | 3,665,339 |
| Feb 13, 2017 | $130.85 | $131.31 | $128.32 | $130.14 | -0.32% | 3,475,156 |
| Feb 6, 2017 | $120.18 | $132.69 | $119.34 | $130.56 | +8.48% | 7,048,408 |
| Jan 30, 2017 | $118.14 | $120.46 | $116.31 | $120.35 | +1.91% | 3,254,373 |
| Jan 23, 2017 | $117.77 | $119.67 | $117.02 | $118.09 | +0.01% | 3,860,912 |
| Jan 17, 2017 | $120.01 | $121.72 | $116.69 | $118.08 | -1.85% | 3,848,170 |
| Jan 9, 2017 | $121.00 | $121.61 | $119.00 | $120.31 | -0.57% | 2,854,024 |
| Jan 3, 2017 | $118.59 | $121.03 | $118.13 | $121.00 | +2.34% | 2,791,172 |
| Dec 27, 2016 | $119.52 | $119.65 | $117.78 | $118.23 | -1.19% | 2,721,342 |
| Dec 19, 2016 | $116.19 | $120.06 | $115.48 | $119.65 | +2.29% | 4,293,335 |
| Dec 12, 2016 | $116.88 | $118.02 | $115.57 | $116.97 | -0.16% | 4,680,630 |
| Dec 5, 2016 | $115.80 | $118.13 | $113.13 | $117.16 | +2.74% | 4,154,827 |
| Nov 28, 2016 | $119.68 | $120.00 | $110.87 | $114.03 | -5.02% | 6,888,289 |
| Nov 21, 2016 | $121.37 | $122.30 | $118.93 | $120.06 | -1.23% | 2,172,715 |
| Nov 14, 2016 | $114.64 | $122.59 | $113.35 | $121.56 | – | 6,950,247 |
Seasonality
EFX 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 | 1.5% | -2.1% | 0.6% | 1.7% | 1.6% | 3.8% | 3.0% | 3.3% | -9.3% | -2.8% | 8.6% | 3.0% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 1 of 10 | 3 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -7.2% | 3.8% | -13.6% | -3.4% | -4.4% | -4.3% | 8.8% | 9.9% | -27.4% | 34.5% | ||
| 2025 | 7.8% | -10.6% | -0.7% | 6.8% | 1.8% | -1.8% | -7.4% | 2.5% | 4.4% | -17.7% | 0.8% | 2.2% |
| 2024 | -1.2% | 12.1% | -2.2% | -17.7% | 5.3% | 4.8% | 15.2% | 9.9% | -4.2% | -9.8% | -1.2% | -2.6% |
| 2023 | 14.3% | -8.7% | 0.2% | 2.7% | 0.3% | 12.8% | -13.3% | 1.3% | -11.2% | -7.4% | 28.6% | 13.6% |
| 2022 | -18.1% | -8.8% | 8.6% | -14.2% | -0.3% | -9.8% | 14.3% | -9.7% | -9.0% | -1.1% | 16.6% | -1.5% |
| 2021 | -8.2% | -8.4% | 11.9% | 26.6% | 2.7% | 1.9% | 8.8% | 4.5% | -6.8% | 9.5% | 0.6% | 5.1% |
| 2020 | 7.0% | -5.2% | -15.7% | 16.3% | 10.8% | 11.9% | -5.4% | 3.8% | -6.8% | -12.9% | 22.5% | 15.5% |
| 2019 | 14.9% | 2.3% | 8.6% | 6.3% | -3.7% | 11.9% | 2.8% | 5.5% | -3.9% | -2.8% | 2.4% | 0.3% |
| 2018 | 5.9% | -9.5% | 4.6% | -4.9% | 2.0% | 9.8% | 0.3% | 7.1% | -2.5% | -22.3% | 1.6% | -9.3% |
| 2017 | -0.8% | 11.8% | 4.6% | -1.0% | 1.4% | 0.5% | 5.8% | -1.8% | -25.6% | 2.4% | 5.5% | 3.3% |