First Citizens BancShares Inc (FCNCA) stock
FCNCANasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCB, FCNCN, FCNCO, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$2352.64−29.86 (-1.25%)
Close on Oct 30, 2026Market cap $26.57BP/E 12.6Yield 0.34%
Price history
First Citizens BancShares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2,352.64
-1.25% on the day
52-week range
$1,759.27 – $2,429.96
-3.2% from the high
Change over 52 weeks
+32.3%
From $1,778.50 on Oct 30, 2025
Average volume
73,157
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2,345.20 | $2,399.99 | $2,317.20 | $2,352.64 | -0.98% | 497,526 |
| Oct 19, 2026 | $2,104.90 | $2,429.96 | $2,082.05 | $2,375.84 | +11.87% | 610,025 |
| Oct 12, 2026 | $2,071.79 | $2,154.61 | $2,029.86 | $2,123.74 | +2.68% | 250,550 |
| Oct 5, 2026 | $2,094.85 | $2,106.39 | $2,037.92 | $2,068.39 | -0.24% | 334,871 |
| Sep 28, 2026 | $2,096.69 | $2,112.42 | $2,010.34 | $2,073.46 | -0.81% | 321,687 |
| Sep 21, 2026 | $2,114.99 | $2,134.72 | $2,034.13 | $2,090.36 | -1.02% | 313,469 |
| Sep 14, 2026 | $2,156.01 | $2,197.69 | $2,060.02 | $2,111.89 | -2.81% | 371,109 |
| Sep 8, 2026 | $2,194.54 | $2,211.89 | $2,118.97 | $2,173.00 | -1.61% | 272,512 |
| Aug 31, 2026 | $2,184.65 | $2,219.26 | $2,132.54 | $2,208.49 | +0.66% | 369,538 |
| Aug 24, 2026 | $2,178.62 | $2,227.32 | $2,143.98 | $2,194.07 | +0.48% | 229,445 |
| Aug 17, 2026 | $2,275.56 | $2,295.00 | $2,148.64 | $2,183.54 | -4.70% | 249,401 |
| Aug 10, 2026 | $2,210.20 | $2,296.30 | $2,209.36 | $2,291.33 | +3.28% | 227,871 |
| Aug 3, 2026 | $2,191.80 | $2,289.99 | $2,181.63 | $2,218.49 | +1.46% | 265,072 |
| Jul 27, 2026 | $2,163.90 | $2,213.02 | $2,132.95 | $2,186.65 | +1.20% | 321,350 |
| Jul 20, 2026 | $2,109.99 | $2,237.82 | $2,042.73 | $2,160.65 | +1.82% | 528,182 |
| Jul 13, 2026 | $2,103.29 | $2,177.64 | $2,044.78 | $2,122.13 | +1.41% | 456,566 |
| Jul 6, 2026 | $2,084.99 | $2,137.99 | $2,018.57 | $2,092.59 | +0.46% | 396,258 |
| Jun 29, 2026 | $2,080.65 | $2,150.00 | $2,054.70 | $2,082.99 | +0.20% | 341,757 |
| Jun 22, 2026 | $2,076.36 | $2,139.91 | $2,060.39 | $2,078.93 | +0.35% | 424,721 |
| Jun 15, 2026 | $2,115.95 | $2,123.27 | $2,049.64 | $2,071.62 | -1.75% | 529,952 |
| Jun 8, 2026 | $2,062.72 | $2,155.28 | $2,061.75 | $2,108.61 | +1.61% | 412,215 |
| Jun 1, 2026 | $1,972.22 | $2,088.39 | $1,935.74 | $2,075.10 | +4.25% | 346,336 |
| May 26, 2026 | $1,993.83 | $2,023.88 | $1,969.32 | $1,990.51 | -0.05% | 295,624 |
| May 18, 2026 | $1,927.03 | $2,020.30 | $1,908.17 | $1,991.55 | +3.28% | 318,426 |
| May 11, 2026 | $1,949.82 | $1,966.38 | $1,889.00 | $1,928.39 | -1.21% | 274,289 |
| May 4, 2026 | $1,969.71 | $2,046.60 | $1,938.28 | $1,951.93 | -1.69% | 266,138 |
| Apr 27, 2026 | $1,933.13 | $2,011.00 | $1,916.73 | $1,985.39 | +2.77% | 304,733 |
| Apr 20, 2026 | $2,023.30 | $2,095.52 | $1,924.45 | $1,931.94 | -4.84% | 446,031 |
| Apr 13, 2026 | $1,984.66 | $2,045.46 | $1,966.82 | $2,030.16 | +2.03% | 290,367 |
| Apr 6, 2026 | $1,886.34 | $2,006.88 | $1,886.34 | $1,989.75 | +4.36% | 369,403 |
| Mar 30, 2026 | $1,835.67 | $1,916.00 | $1,823.59 | $1,906.63 | +3.87% | 355,003 |
| Mar 23, 2026 | $1,862.33 | $1,902.82 | $1,830.20 | $1,835.67 | +0.73% | 546,640 |
| Mar 16, 2026 | $1,779.99 | $1,833.82 | $1,759.27 | $1,822.39 | +3.07% | 526,275 |
| Mar 9, 2026 | $1,861.17 | $1,950.69 | $1,766.47 | $1,768.04 | -6.57% | 673,078 |
| Mar 2, 2026 | $1,856.72 | $1,979.74 | $1,847.90 | $1,892.44 | -0.30% | 586,127 |
| Feb 23, 2026 | $1,997.18 | $2,038.36 | $1,875.12 | $1,898.15 | -5.87% | 569,035 |
| Feb 17, 2026 | $2,020.13 | $2,068.25 | $1,963.00 | $2,016.58 | +0.53% | 358,914 |
| Feb 9, 2026 | $2,149.96 | $2,197.03 | $1,969.96 | $2,005.87 | -7.18% | 602,474 |
| Feb 2, 2026 | $2,057.72 | $2,183.87 | $2,000.17 | $2,160.99 | +4.42% | 494,462 |
| Jan 26, 2026 | $2,014.44 | $2,073.95 | $1,974.84 | $2,069.57 | +2.63% | 544,175 |
| Jan 20, 2026 | $2,143.15 | $2,232.21 | $1,990.46 | $2,016.56 | -7.04% | 701,853 |
| Jan 12, 2026 | $2,160.00 | $2,193.05 | $2,130.14 | $2,169.35 | -0.27% | 394,021 |
| Jan 5, 2026 | $2,161.48 | $2,220.18 | $2,143.74 | $2,175.19 | +0.77% | 370,340 |
| Dec 29, 2025 | $2,181.98 | $2,186.05 | $2,118.93 | $2,158.64 | -1.00% | 270,856 |
| Dec 22, 2025 | $2,131.24 | $2,201.78 | $2,130.62 | $2,180.48 | +2.13% | 214,107 |
| Dec 15, 2025 | $2,060.00 | $2,152.51 | $2,054.40 | $2,134.99 | +3.87% | 563,181 |
| Dec 8, 2025 | $1,962.39 | $2,099.00 | $1,961.97 | $2,055.52 | +4.24% | 449,739 |
| Dec 1, 2025 | $1,871.98 | $1,980.04 | $1,870.90 | $1,971.82 | +5.00% | 389,710 |
| Nov 24, 2025 | $1,868.30 | $1,907.01 | $1,844.45 | $1,877.89 | +0.50% | 388,467 |
| Nov 17, 2025 | $1,834.06 | $1,888.40 | $1,771.40 | $1,868.49 | +1.26% | 558,646 |
| Nov 10, 2025 | $1,818.19 | $1,855.75 | $1,791.05 | $1,845.30 | +1.45% | 386,112 |
| Nov 3, 2025 | $1,822.08 | $1,843.59 | $1,774.97 | $1,818.84 | -0.33% | 365,016 |
| Oct 27, 2025 | $1,791.23 | $1,825.93 | $1,735.03 | $1,824.82 | +2.79% | 600,822 |
| Oct 20, 2025 | $1,706.10 | $1,788.91 | $1,706.10 | $1,775.21 | +4.73% | 717,517 |
| Oct 13, 2025 | $1,722.06 | $1,795.18 | $1,623.76 | $1,695.00 | -0.40% | 655,483 |
| Oct 6, 2025 | $1,765.52 | $1,789.37 | $1,699.27 | $1,701.73 | -3.46% | 701,860 |
| Sep 29, 2025 | $1,845.10 | $1,845.10 | $1,721.90 | $1,762.68 | -4.74% | 947,494 |
| Sep 22, 2025 | $1,855.66 | $1,883.77 | $1,798.27 | $1,850.38 | -0.88% | 1,017,698 |
| Sep 15, 2025 | $1,971.43 | $1,991.59 | $1,846.00 | $1,866.88 | -5.46% | 1,074,801 |
| Sep 8, 2025 | $1,926.95 | $1,993.94 | $1,905.41 | $1,974.80 | +2.57% | 709,602 |
| Sep 2, 2025 | $1,961.50 | $2,025.67 | $1,915.00 | $1,925.26 | -2.96% | 451,435 |
| Aug 25, 2025 | $1,986.85 | $2,075.79 | $1,962.62 | $1,983.91 | -0.21% | 788,837 |
| Aug 18, 2025 | $1,867.00 | $1,996.00 | $1,824.04 | $1,987.99 | +6.23% | 781,747 |
| Aug 11, 2025 | $1,827.94 | $1,936.42 | $1,827.94 | $1,871.35 | +2.36% | 613,442 |
| Aug 4, 2025 | $1,920.00 | $1,925.00 | $1,789.69 | $1,828.13 | -4.42% | 976,024 |
| Jul 28, 2025 | $2,087.26 | $2,099.91 | $1,905.91 | $1,912.64 | -8.75% | 504,891 |
| Jul 21, 2025 | $2,116.44 | $2,170.00 | $2,065.63 | $2,096.04 | -1.30% | 410,030 |
| Jul 14, 2025 | $2,108.02 | $2,155.64 | $2,057.62 | $2,123.59 | +0.28% | 333,375 |
| Jul 7, 2025 | $2,073.71 | $2,158.22 | $2,059.92 | $2,117.62 | +1.38% | 382,873 |
| Jun 30, 2025 | $1,968.46 | $2,114.96 | $1,952.21 | $2,088.73 | +6.74% | 294,577 |
| Jun 23, 2025 | $1,865.17 | $1,974.00 | $1,834.47 | $1,956.86 | +4.63% | 490,764 |
| Jun 16, 2025 | $1,833.11 | $1,874.17 | $1,797.11 | $1,870.32 | +2.84% | 355,833 |
| Jun 9, 2025 | $1,860.43 | $1,874.30 | $1,787.03 | $1,818.68 | -2.03% | 425,618 |
| Jun 2, 2025 | $1,848.88 | $1,859.77 | $1,789.64 | $1,856.28 | +0.40% | 320,657 |
| May 26, 2025 | $1,800.46 | $1,856.78 | $1,800.46 | $1,848.88 | +1.46% | 484,440 |
| May 19, 2025 | $1,934.29 | $1,947.35 | $1,800.46 | $1,822.27 | -6.72% | 291,005 |
| May 12, 2025 | $1,945.40 | $1,981.57 | $1,919.80 | $1,953.58 | +6.08% | 358,186 |
| May 5, 2025 | $1,812.00 | $1,867.85 | $1,772.29 | $1,841.60 | +0.56% | 534,007 |
| Apr 28, 2025 | $1,790.21 | $1,847.68 | $1,734.95 | $1,831.32 | +2.93% | 350,174 |
| Apr 21, 2025 | $1,712.80 | $1,855.83 | $1,658.29 | $1,779.26 | +3.65% | 490,929 |
| Apr 14, 2025 | $1,678.85 | $1,727.30 | $1,655.78 | $1,716.62 | +3.57% | 299,184 |
| Apr 7, 2025 | $1,516.12 | $1,759.98 | $1,492.00 | $1,657.49 | +5.49% | 805,448 |
| Mar 31, 2025 | $1,802.55 | $1,861.70 | $1,473.62 | $1,571.21 | -14.38% | 692,552 |
| Mar 24, 2025 | $1,820.00 | $1,921.78 | $1,820.00 | $1,835.10 | -0.87% | 486,305 |
| Mar 17, 2025 | $1,803.26 | $1,907.29 | $1,791.79 | $1,851.20 | +2.42% | 512,733 |
| Mar 10, 2025 | $1,819.82 | $1,848.39 | $1,694.05 | $1,807.49 | -3.32% | 598,132 |
| Mar 3, 2025 | $2,033.21 | $2,057.78 | $1,795.68 | $1,869.60 | -8.71% | 394,765 |
| Feb 24, 2025 | $2,055.10 | $2,060.40 | $1,981.60 | $2,048.06 | -0.06% | 289,834 |
| Feb 18, 2025 | $2,152.42 | $2,190.58 | $2,049.23 | $2,049.25 | -4.31% | 249,365 |
| Feb 10, 2025 | $2,218.59 | $2,218.59 | $2,100.05 | $2,141.49 | -3.47% | 257,346 |
| Feb 3, 2025 | $2,164.44 | $2,237.50 | $2,110.46 | $2,218.40 | +0.62% | 271,289 |
| Jan 27, 2025 | $2,183.95 | $2,245.34 | $2,119.24 | $2,204.69 | -0.91% | 400,220 |
| Jan 21, 2025 | $2,207.34 | $2,412.93 | $2,204.47 | $2,225.00 | +1.65% | 403,712 |
| Jan 13, 2025 | $2,030.92 | $2,204.22 | $2,030.92 | $2,188.94 | +6.06% | 322,384 |
| Jan 6, 2025 | $2,172.12 | $2,204.75 | $2,040.28 | $2,063.80 | -4.04% | 299,713 |
| Dec 30, 2024 | $2,121.02 | $2,152.91 | $2,089.83 | $2,150.62 | +0.85% | 211,952 |
| Dec 23, 2024 | $2,136.92 | $2,159.61 | $2,099.04 | $2,132.44 | +0.09% | 164,886 |
| Dec 16, 2024 | $2,088.60 | $2,134.98 | $2,024.01 | $2,130.51 | +2.09% | 592,870 |
| Dec 9, 2024 | $2,196.60 | $2,205.00 | $2,062.52 | $2,086.91 | -4.99% | 427,943 |
| Dec 2, 2024 | $2,301.03 | $2,329.02 | $2,138.81 | $2,196.60 | -4.29% | 420,877 |
| Nov 25, 2024 | $2,352.94 | $2,388.78 | $2,289.97 | $2,295.00 | -2.47% | 379,840 |
| Nov 18, 2024 | $2,213.45 | $2,363.90 | $2,162.98 | $2,353.08 | +6.94% | 467,219 |
| Nov 11, 2024 | $2,207.68 | $2,224.33 | $2,138.24 | $2,200.46 | +1.61% | 416,710 |
| Nov 4, 2024 | $1,927.81 | $2,275.90 | $1,895.17 | $2,165.65 | +12.40% | 612,093 |
| Oct 28, 2024 | $1,882.82 | $2,020.35 | $1,881.79 | $1,926.77 | +2.39% | 448,105 |
| Oct 21, 2024 | $2,128.00 | $2,128.00 | $1,795.06 | $1,881.83 | -11.03% | 639,286 |
| Oct 14, 2024 | $2,023.00 | $2,119.16 | $2,023.00 | $2,115.01 | +4.65% | 305,662 |
| Oct 7, 2024 | $1,940.34 | $2,046.56 | $1,912.51 | $2,021.10 | +3.64% | 327,930 |
| Sep 30, 2024 | $1,840.24 | $1,956.02 | $1,792.15 | $1,950.12 | +5.67% | 429,521 |
| Sep 23, 2024 | $1,972.00 | $1,996.72 | $1,834.33 | $1,845.53 | -6.09% | 624,427 |
| Sep 16, 2024 | $1,840.00 | $1,968.16 | $1,839.78 | $1,965.18 | +7.23% | 441,737 |
| Sep 9, 2024 | $1,917.01 | $1,931.42 | $1,783.15 | $1,832.68 | -3.45% | 514,277 |
| Sep 3, 2024 | $2,029.00 | $2,047.41 | $1,897.05 | $1,898.10 | -6.53% | 287,677 |
| Aug 26, 2024 | $2,023.08 | $2,033.84 | $1,942.50 | $2,030.70 | +0.78% | 378,903 |
| Aug 19, 2024 | $2,048.29 | $2,063.40 | $1,969.46 | $2,015.05 | -1.62% | 365,951 |
| Aug 12, 2024 | $1,980.00 | $2,061.70 | $1,954.58 | $2,048.29 | +3.76% | 512,345 |
| Aug 5, 2024 | $1,860.91 | $1,982.40 | $1,834.12 | $1,974.15 | +0.84% | 501,294 |
| Jul 29, 2024 | $2,146.77 | $2,174.80 | $1,951.71 | $1,957.66 | -7.24% | 672,122 |
| Jul 22, 2024 | $1,832.79 | $2,112.64 | $1,805.58 | $2,110.45 | +15.15% | 691,318 |
| Jul 15, 2024 | $1,763.00 | $1,856.30 | $1,758.39 | $1,832.79 | +4.80% | 411,400 |
| Jul 8, 2024 | $1,695.00 | $1,758.59 | $1,669.15 | $1,748.90 | +3.33% | 213,338 |
| Jul 1, 2024 | $1,683.53 | $1,756.87 | $1,682.93 | $1,692.55 | +0.53% | 300,524 |
| Jun 24, 2024 | $1,645.22 | $1,710.81 | $1,613.80 | $1,683.61 | +2.28% | 411,981 |
| Jun 17, 2024 | $1,635.38 | $1,674.17 | $1,616.30 | $1,646.12 | +0.88% | 293,299 |
| Jun 10, 2024 | $1,684.00 | $1,696.10 | $1,614.66 | $1,631.83 | -3.37% | 316,853 |
| Jun 3, 2024 | $1,703.00 | $1,713.36 | $1,662.58 | $1,688.80 | -0.57% | 402,475 |
| May 28, 2024 | $1,788.74 | $1,790.10 | $1,687.69 | $1,698.43 | -4.65% | 672,171 |
| May 20, 2024 | $1,775.26 | $1,800.82 | $1,737.41 | $1,781.25 | +0.78% | 399,670 |
| May 13, 2024 | $1,741.00 | $1,781.14 | $1,718.16 | $1,767.54 | +1.76% | 381,133 |
| May 6, 2024 | $1,713.23 | $1,759.99 | $1,700.00 | $1,736.90 | +1.57% | 343,358 |
| Apr 29, 2024 | $1,766.99 | $1,771.60 | $1,670.61 | $1,710.00 | -2.54% | 457,742 |
| Apr 22, 2024 | $1,582.00 | $1,810.03 | $1,562.65 | $1,754.50 | +11.94% | 493,913 |
| Apr 15, 2024 | $1,580.37 | $1,592.00 | $1,518.00 | $1,567.36 | -0.12% | 321,082 |
| Apr 8, 2024 | $1,583.11 | $1,649.20 | $1,560.95 | $1,569.17 | -1.59% | 355,114 |
| Apr 1, 2024 | $1,635.00 | $1,635.00 | $1,574.18 | $1,594.57 | -2.47% | 420,786 |
| Mar 25, 2024 | $1,601.00 | $1,651.73 | $1,594.18 | $1,635.00 | +2.17% | 215,121 |
| Mar 18, 2024 | $1,548.21 | $1,625.00 | $1,538.20 | $1,600.23 | +3.72% | 423,932 |
| Mar 11, 2024 | $1,547.63 | $1,573.07 | $1,505.73 | $1,542.90 | -0.69% | 451,366 |
| Mar 4, 2024 | $1,561.71 | $1,623.98 | $1,547.58 | $1,553.60 | -0.90% | 468,144 |
| Feb 26, 2024 | $1,538.79 | $1,598.25 | $1,525.82 | $1,567.65 | +2.15% | 447,851 |
| Feb 20, 2024 | $1,484.92 | $1,540.70 | $1,475.86 | $1,534.60 | +1.29% | 293,937 |
| Feb 12, 2024 | $1,499.00 | $1,536.12 | $1,460.76 | $1,514.99 | +1.35% | 292,292 |
| Feb 5, 2024 | $1,515.67 | $1,546.00 | $1,438.08 | $1,494.81 | -1.63% | 367,933 |
| Jan 29, 2024 | $1,505.00 | $1,552.00 | $1,457.74 | $1,519.65 | +1.98% | 688,324 |
| Jan 22, 2024 | $1,413.00 | $1,539.51 | $1,383.00 | $1,490.18 | +5.71% | 528,301 |
| Jan 16, 2024 | $1,389.43 | $1,413.98 | $1,363.97 | $1,409.68 | +1.17% | 234,638 |
| Jan 8, 2024 | $1,389.00 | $1,421.11 | $1,373.10 | $1,393.38 | +0.66% | 346,500 |
| Jan 2, 2024 | $1,418.97 | $1,438.85 | $1,381.43 | $1,384.23 | -2.45% | 300,221 |
| Dec 26, 2023 | $1,431.24 | $1,463.84 | $1,418.97 | $1,418.97 | -0.86% | 217,985 |
| Dec 18, 2023 | $1,431.00 | $1,455.08 | $1,405.70 | $1,431.24 | +0.04% | 406,370 |
| Dec 11, 2023 | $1,443.90 | $1,528.12 | $1,409.00 | $1,430.73 | -1.09% | 603,801 |
| Dec 4, 2023 | $1,480.53 | $1,490.90 | $1,393.70 | $1,446.47 | -2.65% | 325,634 |
| Nov 27, 2023 | $1,422.50 | $1,498.16 | $1,405.34 | $1,485.79 | +3.51% | 324,521 |
| Nov 20, 2023 | $1,465.23 | $1,465.23 | $1,414.69 | $1,435.40 | -1.69% | 237,450 |
| Nov 13, 2023 | $1,405.00 | $1,485.64 | $1,398.93 | $1,460.11 | +3.89% | 368,913 |
| Nov 6, 2023 | $1,444.71 | $1,444.71 | $1,380.06 | $1,405.47 | -2.06% | 203,112 |
| Oct 30, 2023 | $1,373.41 | $1,440.57 | $1,339.10 | $1,434.98 | +6.41% | 314,138 |
| Oct 23, 2023 | $1,300.13 | $1,450.56 | $1,290.60 | $1,348.52 | +3.05% | 440,448 |
| Oct 16, 2023 | $1,364.33 | $1,413.92 | $1,304.34 | $1,308.66 | -3.15% | 314,493 |
| Oct 9, 2023 | $1,347.97 | $1,408.54 | $1,336.39 | $1,351.28 | -0.21% | 240,278 |
| Oct 2, 2023 | $1,375.87 | $1,380.86 | $1,274.91 | $1,354.10 | -1.88% | 272,087 |
| Sep 25, 2023 | $1,373.28 | $1,395.69 | $1,339.01 | $1,380.10 | +0.73% | 296,617 |
| Sep 18, 2023 | $1,313.26 | $1,400.00 | $1,313.26 | $1,370.14 | +3.97% | 324,455 |
| Sep 11, 2023 | $1,337.89 | $1,370.60 | $1,314.34 | $1,317.86 | -0.65% | 376,904 |
| Sep 5, 2023 | $1,370.83 | $1,373.26 | $1,314.36 | $1,326.54 | -3.11% | 229,441 |
| Aug 28, 2023 | $1,372.88 | $1,405.52 | $1,349.53 | $1,369.15 | +0.55% | 339,895 |
| Aug 21, 2023 | $1,400.00 | $1,403.53 | $1,344.54 | $1,361.68 | -2.36% | 322,829 |
| Aug 14, 2023 | $1,467.29 | $1,467.29 | $1,379.99 | $1,394.58 | -5.11% | 284,006 |
| Aug 7, 2023 | $1,475.95 | $1,512.07 | $1,446.02 | $1,469.63 | -0.03% | 261,318 |
| Jul 31, 2023 | $1,441.91 | $1,502.99 | $1,392.99 | $1,470.04 | +2.85% | 564,764 |
| Jul 24, 2023 | $1,384.49 | $1,457.98 | $1,376.28 | $1,429.28 | +4.67% | 382,279 |
| Jul 17, 2023 | $1,318.98 | $1,386.07 | $1,318.98 | $1,365.52 | +3.62% | 378,124 |
| Jul 10, 2023 | $1,284.88 | $1,341.40 | $1,277.20 | $1,317.77 | +2.56% | 406,064 |
| Jul 3, 2023 | $1,279.87 | $1,302.49 | $1,241.05 | $1,284.88 | +0.11% | 233,574 |
| Jun 26, 2023 | $1,208.38 | $1,298.21 | $1,181.71 | $1,283.45 | +6.21% | 498,449 |
| Jun 20, 2023 | $1,282.90 | $1,289.27 | $1,196.74 | $1,208.38 | -5.82% | 413,809 |
| Jun 12, 2023 | $1,274.77 | $1,317.84 | $1,248.42 | $1,282.99 | -0.15% | 703,351 |
| Jun 5, 2023 | $1,298.03 | $1,305.33 | $1,250.58 | $1,284.97 | -1.01% | 515,045 |
| May 30, 2023 | $1,282.90 | $1,320.00 | $1,228.39 | $1,298.03 | +1.95% | 493,155 |
| May 22, 2023 | $1,312.89 | $1,319.96 | $1,245.00 | $1,273.15 | -2.52% | 732,236 |
| May 15, 2023 | $1,243.89 | $1,345.44 | $1,239.10 | $1,306.03 | +5.65% | 930,912 |
| May 8, 2023 | $1,050.00 | $1,259.98 | $1,042.69 | $1,236.18 | +23.16% | 1,398,916 |
| May 1, 2023 | $1,008.28 | $1,032.81 | $945.32 | $1,003.73 | -0.34% | 962,959 |
| Apr 24, 2023 | $1,032.04 | $1,033.35 | $980.77 | $1,007.18 | -2.75% | 831,222 |
| Apr 17, 2023 | $970.03 | $1,091.99 | $965.01 | $1,035.67 | +6.01% | 910,800 |
| Apr 10, 2023 | $992.99 | $1,005.76 | $970.51 | $976.98 | -2.19% | 698,200 |
| Apr 3, 2023 | $981.70 | $1,016.66 | $938.87 | $998.86 | +2.65% | 992,957 |
| Mar 27, 2023 | $868.00 | $981.04 | $824.23 | $973.10 | +67.04% | 3,332,620 |
| Mar 20, 2023 | $526.39 | $617.08 | $525.52 | $582.55 | +14.44% | 1,682,658 |
| Mar 13, 2023 | $582.49 | $632.94 | $505.84 | $509.06 | -17.38% | 1,655,685 |
| Mar 6, 2023 | $699.23 | $708.56 | $599.34 | $616.18 | -12.23% | 823,732 |
| Feb 27, 2023 | $750.86 | $751.87 | $685.77 | $702.00 | -5.08% | 519,525 |
| Feb 21, 2023 | $760.00 | $761.11 | $726.65 | $739.56 | -2.88% | 338,962 |
| Feb 13, 2023 | $765.62 | $779.10 | $741.64 | $761.50 | -0.35% | 329,737 |
| Feb 6, 2023 | $778.90 | $797.79 | $760.01 | $764.19 | -1.79% | 315,813 |
| Jan 30, 2023 | $764.29 | $792.28 | $755.20 | $778.13 | +1.12% | 498,950 |
| Jan 23, 2023 | $802.61 | $819.15 | $727.34 | $769.52 | -3.47% | 441,942 |
| Jan 17, 2023 | $835.80 | $840.81 | $751.57 | $797.22 | -3.95% | 341,021 |
| Jan 9, 2023 | $789.55 | $833.58 | $781.53 | $830.00 | +5.32% | 308,485 |
| Jan 3, 2023 | $758.50 | $792.74 | $741.39 | $788.06 | +3.92% | 276,736 |
| Dec 27, 2022 | $752.28 | $760.28 | $743.33 | $758.36 | +0.96% | 206,904 |
| Dec 19, 2022 | $735.57 | $752.49 | $723.77 | $751.12 | +2.94% | 347,213 |
| Dec 12, 2022 | $772.60 | $794.68 | $722.90 | $729.68 | -6.14% | 776,819 |
| Dec 5, 2022 | $806.98 | $806.98 | $773.22 | $777.43 | -4.57% | 510,534 |
| Nov 28, 2022 | $810.89 | $825.00 | $779.14 | $814.68 | +0.26% | 421,669 |
| Nov 21, 2022 | $790.03 | $819.04 | $789.11 | $812.53 | +2.96% | 172,923 |
| Nov 14, 2022 | $830.22 | $845.53 | $780.03 | $789.14 | -5.18% | 331,979 |
| Nov 7, 2022 | $827.10 | $859.52 | $815.72 | $832.23 | +1.46% | 414,409 |
| Oct 31, 2022 | $805.99 | $828.63 | $787.30 | $820.23 | +1.56% | 474,531 |
| Oct 24, 2022 | $852.69 | $883.33 | $783.55 | $807.67 | -4.59% | 1,054,251 |
| Oct 17, 2022 | $860.99 | $885.38 | $833.50 | $846.51 | -0.42% | 703,778 |
| Oct 10, 2022 | $830.51 | $868.46 | $803.68 | $850.12 | +2.96% | 620,910 |
| Oct 3, 2022 | $806.88 | $858.91 | $793.11 | $825.66 | +3.54% | 670,571 |
| Sep 26, 2022 | $802.20 | $822.40 | $777.50 | $797.43 | -1.44% | 914,859 |
| Sep 19, 2022 | $823.73 | $859.18 | $790.24 | $809.08 | -2.12% | 724,730 |
| Sep 12, 2022 | $848.96 | $869.65 | $817.01 | $826.59 | -2.32% | 676,781 |
| Sep 6, 2022 | $807.74 | $855.29 | $784.84 | $846.25 | +5.87% | 395,708 |
| Aug 29, 2022 | $808.75 | $826.44 | $794.82 | $799.31 | -1.78% | 598,392 |
| Aug 22, 2022 | $829.46 | $841.67 | $813.77 | $813.77 | -3.10% | 568,646 |
| Aug 15, 2022 | $840.26 | $864.61 | $832.82 | $839.78 | -0.48% | 596,989 |
| Aug 8, 2022 | $800.00 | $844.40 | $784.56 | $843.82 | +5.62% | 543,793 |
| Aug 1, 2022 | $756.28 | $808.06 | $751.50 | $798.94 | +5.58% | 596,248 |
| Jul 25, 2022 | $711.98 | $757.95 | $699.04 | $756.68 | +7.55% | 535,168 |
| Jul 18, 2022 | $687.74 | $713.04 | $676.06 | $703.54 | +3.16% | 391,918 |
| Jul 11, 2022 | $673.66 | $697.88 | $652.28 | $681.98 | +0.00% | 270,927 |
| Jul 5, 2022 | $658.56 | $694.98 | $654.69 | $681.95 | +1.39% | 220,641 |
| Jun 27, 2022 | $674.77 | $697.12 | $643.66 | $672.58 | +0.56% | 364,049 |
| Jun 21, 2022 | $629.53 | $674.11 | $622.00 | $668.84 | +8.22% | 405,745 |
| Jun 13, 2022 | $626.48 | $641.63 | $598.01 | $618.03 | -3.57% | 407,315 |
| Jun 6, 2022 | $693.99 | $705.01 | $634.95 | $640.94 | -6.38% | 318,361 |
| May 31, 2022 | $691.94 | $707.65 | $683.31 | $684.60 | -1.33% | 339,455 |
| May 23, 2022 | $646.19 | $694.78 | $630.06 | $693.83 | +9.14% | 337,434 |
| May 16, 2022 | $646.00 | $674.40 | $622.68 | $635.70 | -1.59% | 519,154 |
| May 9, 2022 | $642.20 | $656.15 | $617.64 | $646.00 | -0.86% | 564,255 |
| May 2, 2022 | $645.32 | $685.24 | $633.03 | $651.60 | +1.91% | 540,434 |
| Apr 25, 2022 | $622.52 | $673.21 | $610.67 | $639.38 | +1.62% | 620,680 |
| Apr 18, 2022 | $632.94 | $664.20 | $624.16 | $629.21 | -1.36% | 405,823 |
| Apr 11, 2022 | $631.74 | $651.44 | $625.97 | $637.86 | +0.58% | 396,530 |
| Apr 4, 2022 | $661.84 | $665.93 | $616.42 | $634.20 | -3.65% | 623,265 |
| Mar 28, 2022 | $684.70 | $713.06 | $656.18 | $658.23 | -4.06% | 807,525 |
| Mar 21, 2022 | $749.97 | $760.23 | $675.16 | $686.05 | -7.57% | 1,066,534 |
| Mar 14, 2022 | $716.60 | $762.76 | $711.43 | $742.26 | +4.64% | 720,110 |
| Mar 7, 2022 | $703.36 | $722.95 | $641.30 | $709.33 | -0.19% | 671,217 |
| Feb 28, 2022 | $773.58 | $792.21 | $698.63 | $710.66 | -9.12% | 675,306 |
| Feb 22, 2022 | $771.97 | $782.99 | $707.75 | $781.99 | +1.32% | 380,047 |
| Feb 14, 2022 | $766.84 | $798.57 | $757.74 | $771.82 | +0.12% | 474,804 |
| Feb 7, 2022 | $784.85 | $815.54 | $765.31 | $770.88 | -2.01% | 473,398 |
| Jan 31, 2022 | $751.28 | $797.02 | $732.00 | $786.69 | +4.80% | 695,510 |
| Jan 24, 2022 | $813.66 | $829.91 | $727.49 | $750.66 | -9.64% | 1,309,969 |
| Jan 18, 2022 | $908.11 | $914.72 | $825.00 | $830.76 | -8.31% | 684,439 |
| Jan 10, 2022 | $910.18 | $919.52 | $874.81 | $906.02 | -0.01% | 737,973 |
| Jan 3, 2022 | $836.67 | $947.71 | $834.33 | $906.08 | +9.19% | 2,527,830 |
| Dec 27, 2021 | $861.96 | $870.29 | $803.70 | $829.84 | -3.99% | 535,352 |
| Dec 20, 2021 | $814.72 | $869.30 | $780.02 | $864.35 | +12.84% | 618,850 |
| Dec 13, 2021 | $795.39 | $813.65 | $756.49 | $766.02 | -5.31% | 325,135 |
| Dec 6, 2021 | $799.70 | $828.35 | $795.81 | $809.01 | +2.59% | 190,759 |
| Nov 29, 2021 | $848.08 | $848.08 | $782.65 | $788.57 | -5.69% | 218,640 |
| Nov 22, 2021 | $830.99 | $896.14 | $819.32 | $836.14 | +2.10% | 236,099 |
| Nov 15, 2021 | $838.86 | $848.44 | $804.00 | $818.93 | -2.04% | 289,397 |
| Nov 8, 2021 | $857.62 | $863.30 | $822.20 | $836.00 | -1.78% | 296,495 |
| Nov 1, 2021 | $819.70 | $864.74 | $802.27 | $851.18 | +4.58% | 260,055 |
| Oct 25, 2021 | $850.00 | $858.32 | $812.09 | $813.90 | -3.62% | 309,047 |
| Oct 18, 2021 | $850.97 | $866.68 | $827.00 | $844.50 | -1.14% | 318,105 |
| Oct 11, 2021 | $862.33 | $869.84 | $831.97 | $854.27 | -0.69% | 228,533 |
| Oct 4, 2021 | $861.80 | $873.88 | $832.69 | $860.22 | -0.26% | 261,866 |
| Sep 27, 2021 | $845.00 | $885.66 | $841.60 | $862.47 | +2.12% | 336,103 |
| Sep 20, 2021 | $798.00 | $852.56 | $794.82 | $844.55 | +3.00% | 266,663 |
| Sep 13, 2021 | $869.04 | $869.04 | $814.30 | $819.92 | -5.12% | 287,554 |
| Sep 7, 2021 | $890.28 | $907.94 | $863.86 | $864.19 | -2.79% | 319,691 |
| Aug 30, 2021 | $895.16 | $915.40 | $881.47 | $888.99 | -0.68% | 228,707 |
| Aug 23, 2021 | $864.77 | $895.04 | $848.75 | $895.04 | +5.62% | 160,575 |
| Aug 16, 2021 | $846.89 | $855.25 | $820.91 | $847.42 | -1.08% | 182,532 |
| Aug 9, 2021 | $857.61 | $884.89 | $844.20 | $856.65 | -0.16% | 206,897 |
| Aug 2, 2021 | $785.34 | $861.00 | $748.65 | $858.04 | +9.64% | 336,545 |
| Jul 26, 2021 | $773.40 | $802.27 | $772.50 | $782.59 | +1.21% | 191,786 |
| Jul 19, 2021 | $750.01 | $789.63 | $736.35 | $773.24 | +0.25% | 298,310 |
| Jul 12, 2021 | $786.89 | $803.41 | $769.29 | $771.28 | -3.25% | 323,841 |
| Jul 6, 2021 | $812.02 | $812.02 | $763.36 | $797.18 | -2.45% | 296,846 |
| Jun 28, 2021 | $863.16 | $863.16 | $813.89 | $817.20 | -5.67% | 265,473 |
| Jun 21, 2021 | $823.42 | $877.23 | $818.19 | $866.35 | +6.89% | 334,099 |
| Jun 14, 2021 | $858.03 | $881.13 | $807.81 | $810.51 | -5.46% | 360,016 |
| Jun 7, 2021 | $874.80 | $893.53 | $847.91 | $857.32 | -1.48% | 199,120 |
| Jun 1, 2021 | $868.50 | $873.25 | $852.56 | $870.22 | +1.12% | 139,647 |
| May 24, 2021 | $854.97 | $874.97 | $836.58 | $860.60 | +1.16% | 253,186 |
| May 17, 2021 | $866.81 | $876.92 | $834.36 | $850.77 | -2.13% | 215,620 |
| May 10, 2021 | $859.61 | $872.99 | $808.01 | $869.25 | +1.39% | 294,780 |
| May 3, 2021 | $876.07 | $886.01 | $819.63 | $857.31 | -1.17% | 291,969 |
| Apr 26, 2021 | $895.57 | $901.17 | $841.71 | $867.46 | -1.99% | 295,249 |
| Apr 19, 2021 | $860.48 | $889.00 | $825.17 | $885.08 | +3.28% | 242,680 |
| Apr 12, 2021 | $854.73 | $860.44 | $815.69 | $857.00 | +0.51% | 302,491 |
| Apr 5, 2021 | $845.93 | $854.98 | $816.53 | $852.64 | +2.03% | 285,044 |
| Mar 29, 2021 | $844.34 | $864.57 | $819.03 | $835.70 | -2.20% | 209,585 |
| Mar 22, 2021 | $822.62 | $857.53 | $758.59 | $854.53 | +2.36% | 343,978 |
| Mar 15, 2021 | $870.88 | $887.60 | $825.29 | $834.80 | -3.04% | 470,791 |
| Mar 8, 2021 | $783.05 | $875.60 | $772.99 | $860.94 | +10.48% | 331,213 |
| Mar 1, 2021 | $756.12 | $800.43 | $736.13 | $779.27 | +5.61% | 262,725 |
| Feb 22, 2021 | $754.70 | $795.80 | $727.70 | $737.89 | -3.42% | 349,004 |
| Feb 16, 2021 | $736.98 | $765.00 | $723.11 | $764.00 | +4.18% | 165,260 |
| Feb 8, 2021 | $670.98 | $735.17 | $670.96 | $733.32 | +10.55% | 271,074 |
| Feb 1, 2021 | $601.65 | $672.25 | $595.00 | $663.35 | +11.30% | 179,442 |
| Jan 25, 2021 | $632.31 | $635.97 | $571.90 | $595.99 | -5.82% | 290,114 |
| Jan 19, 2021 | $633.55 | $655.44 | $620.73 | $632.81 | +0.07% | 139,049 |
| Jan 11, 2021 | $615.29 | $645.18 | $610.01 | $632.36 | +2.02% | 162,088 |
| Jan 4, 2021 | $576.89 | $646.13 | $558.44 | $619.86 | +7.94% | 258,637 |
| Dec 28, 2020 | $595.33 | $597.19 | $561.31 | $574.27 | -3.18% | 176,750 |
| Dec 21, 2020 | $584.38 | $598.33 | $570.40 | $593.13 | +1.34% | 268,490 |
| Dec 14, 2020 | $609.20 | $612.57 | $583.25 | $585.26 | -3.26% | 339,121 |
| Dec 7, 2020 | $602.73 | $615.88 | $594.67 | $605.00 | +0.24% | 256,815 |
| Nov 30, 2020 | $538.27 | $604.95 | $526.25 | $603.55 | +10.89% | 258,654 |
| Nov 23, 2020 | $550.00 | $570.16 | $535.62 | $544.26 | -0.40% | 124,906 |
| Nov 16, 2020 | $555.00 | $565.92 | $528.08 | $546.43 | +0.71% | 182,433 |
| Nov 9, 2020 | $541.14 | $577.92 | $509.39 | $542.57 | +9.11% | 400,814 |
| Nov 2, 2020 | $468.79 | $511.31 | $463.84 | $497.28 | +7.47% | 320,666 |
| Oct 26, 2020 | $473.58 | $490.37 | $434.39 | $462.70 | -4.42% | 439,078 |
| Oct 19, 2020 | $394.00 | $492.73 | $394.00 | $484.10 | +23.05% | 855,157 |
| Oct 12, 2020 | $345.80 | $404.24 | $338.22 | $393.41 | +13.18% | 500,729 |
| Oct 5, 2020 | $334.57 | $354.80 | $333.83 | $347.60 | +5.43% | 145,261 |
| Sep 28, 2020 | $314.05 | $333.36 | $310.27 | $329.70 | +5.84% | 164,455 |
| Sep 21, 2020 | $331.28 | $337.29 | $310.82 | $311.50 | -8.04% | 146,301 |
| Sep 14, 2020 | $362.69 | $367.48 | $333.21 | $338.73 | -5.96% | 217,753 |
| Sep 8, 2020 | $390.19 | $390.20 | $358.08 | $360.21 | -9.25% | 102,890 |
| Aug 31, 2020 | $399.46 | $400.30 | $391.36 | $396.91 | -1.23% | 77,947 |
| Aug 24, 2020 | $388.62 | $403.70 | $387.31 | $401.85 | +4.19% | 103,593 |
| Aug 17, 2020 | $414.85 | $417.53 | $383.88 | $385.70 | -7.15% | 161,665 |
| Aug 10, 2020 | $429.80 | $434.08 | $404.65 | $415.40 | -2.44% | 867,484 |
| Aug 3, 2020 | $424.70 | $432.38 | $400.65 | $425.78 | -0.02% | 226,598 |
| Jul 27, 2020 | $417.33 | $432.05 | $404.54 | $425.87 | +2.60% | 145,173 |
| Jul 20, 2020 | $392.44 | $421.08 | $383.36 | $415.09 | +5.72% | 228,696 |
| Jul 13, 2020 | $392.99 | $424.58 | $378.02 | $392.63 | +0.98% | 257,425 |
| Jul 6, 2020 | $398.80 | $402.00 | $371.21 | $388.81 | -0.62% | 187,874 |
| Jun 29, 2020 | $386.80 | $409.74 | $386.80 | $391.25 | +2.58% | 121,023 |
| Jun 22, 2020 | $401.81 | $410.89 | $379.69 | $381.40 | -5.08% | 265,871 |
| Jun 15, 2020 | $384.26 | $419.69 | $370.88 | $401.81 | +1.31% | 296,362 |
| Jun 8, 2020 | $436.98 | $446.39 | $383.94 | $396.60 | -8.55% | 293,432 |
| Jun 1, 2020 | $389.00 | $438.42 | $378.20 | $433.70 | +12.65% | 172,885 |
| May 26, 2020 | $365.98 | $408.15 | $365.98 | $385.00 | +8.06% | 183,639 |
| May 18, 2020 | $340.07 | $370.00 | $340.07 | $356.27 | +7.68% | 178,432 |
| May 11, 2020 | $366.00 | $370.90 | $303.19 | $330.87 | -10.18% | 233,440 |
| May 4, 2020 | $363.30 | $385.00 | $345.21 | $368.37 | +1.19% | 188,064 |
| Apr 27, 2020 | $342.76 | $402.37 | $332.29 | $364.02 | +8.83% | 195,002 |
| Apr 20, 2020 | $330.31 | $344.26 | $319.65 | $334.47 | -0.46% | 150,926 |
| Apr 13, 2020 | $354.70 | $354.70 | $306.47 | $336.00 | -4.94% | 189,605 |
| Apr 6, 2020 | $302.58 | $361.06 | $300.00 | $353.47 | +21.38% | 289,264 |
| Mar 30, 2020 | $323.27 | $349.00 | $288.98 | $291.21 | -9.47% | 233,865 |
| Mar 23, 2020 | $282.90 | $344.80 | $278.50 | $321.67 | +13.70% | 308,367 |
| Mar 16, 2020 | $312.50 | $336.89 | $276.08 | $282.90 | -19.18% | 313,411 |
| Mar 9, 2020 | $401.00 | $411.98 | $321.08 | $350.04 | -17.52% | 305,889 |
| Mar 2, 2020 | $449.37 | $482.13 | $419.09 | $424.38 | -6.38% | 254,640 |
| Feb 24, 2020 | $511.59 | $512.00 | $436.72 | $453.31 | -12.91% | 285,647 |
| Feb 18, 2020 | $530.88 | $532.75 | $515.16 | $520.50 | -2.32% | 189,538 |
| Feb 10, 2020 | $525.42 | $541.56 | $521.87 | $532.88 | +1.31% | 133,086 |
| Feb 3, 2020 | $529.01 | $536.00 | $523.42 | $525.99 | -0.16% | 198,939 |
| Jan 27, 2020 | $518.09 | $539.95 | $515.62 | $526.82 | +0.73% | 234,915 |
| Jan 21, 2020 | $529.73 | $533.91 | $517.94 | $522.99 | -1.48% | 168,180 |
| Jan 13, 2020 | $526.95 | $531.79 | $523.18 | $530.85 | +0.86% | 230,208 |
| Jan 6, 2020 | $528.50 | $533.04 | $520.46 | $526.30 | -1.03% | 240,836 |
| Dec 30, 2019 | $531.90 | $537.48 | $529.25 | $531.80 | +0.24% | 135,850 |
| Dec 23, 2019 | $533.62 | $542.12 | $528.63 | $530.54 | -0.40% | 85,575 |
| Dec 16, 2019 | $532.65 | $539.23 | $529.26 | $532.68 | +0.52% | 357,083 |
| Dec 9, 2019 | $522.00 | $534.41 | $511.30 | $529.90 | +1.33% | 246,791 |
| Dec 2, 2019 | $521.40 | $527.22 | $509.36 | $522.96 | +0.61% | 139,647 |
| Nov 25, 2019 | $515.88 | $526.06 | $515.17 | $519.80 | +0.80% | 83,019 |
| Nov 18, 2019 | $511.44 | $520.00 | $508.25 | $515.66 | +0.29% | 142,904 |
| Nov 11, 2019 | $509.90 | $518.92 | $500.00 | $514.16 | +0.56% | 130,414 |
| Nov 4, 2019 | $498.39 | $516.13 | $498.39 | $511.30 | +3.06% | 190,542 |
| Oct 28, 2019 | $497.50 | $503.73 | $488.90 | $496.10 | +0.03% | 162,624 |
| Oct 21, 2019 | $486.10 | $499.00 | $486.10 | $495.94 | +2.33% | 123,869 |
| Oct 14, 2019 | $473.23 | $486.45 | $472.01 | $484.64 | +2.03% | 141,878 |
| Oct 7, 2019 | $463.00 | $480.70 | $462.20 | $475.00 | +2.13% | 175,733 |
| Sep 30, 2019 | $474.90 | $477.17 | $458.00 | $465.11 | -1.86% | 215,551 |
| Sep 23, 2019 | $474.51 | $482.00 | $467.55 | $473.91 | -0.07% | 218,515 |
| Sep 16, 2019 | $479.00 | $486.14 | $473.10 | $474.22 | -1.35% | 262,449 |
| Sep 9, 2019 | $447.15 | $485.00 | $447.10 | $480.72 | +7.07% | 193,374 |
| Sep 3, 2019 | $439.82 | $459.11 | $432.74 | $448.96 | +0.98% | 163,401 |
| Aug 26, 2019 | $436.50 | $449.07 | $425.95 | $444.60 | +2.62% | 232,562 |
| Aug 19, 2019 | $449.84 | $452.23 | $432.31 | $433.23 | -2.52% | 207,063 |
| Aug 12, 2019 | $441.91 | $452.00 | $428.86 | $444.45 | -0.13% | 216,584 |
| Aug 5, 2019 | $438.00 | $449.31 | $426.28 | $445.04 | -0.19% | 208,963 |
| Jul 29, 2019 | $466.12 | $477.56 | $443.00 | $445.90 | -4.46% | 254,416 |
| Jul 22, 2019 | $459.28 | $469.73 | $451.04 | $466.71 | +1.57% | 235,377 |
| Jul 15, 2019 | $455.88 | $461.55 | $445.00 | $459.51 | -0.21% | 178,671 |
| Jul 8, 2019 | $456.00 | $464.85 | $449.13 | $460.46 | +0.37% | 337,361 |
| Jul 1, 2019 | $454.40 | $459.26 | $446.20 | $458.78 | +1.89% | 219,238 |
| Jun 24, 2019 | $433.80 | $452.76 | $422.99 | $450.27 | +3.46% | 404,473 |
| Jun 17, 2019 | $434.89 | $444.81 | $428.40 | $435.23 | +0.06% | 414,406 |
| Jun 10, 2019 | $439.66 | $449.48 | $425.70 | $434.95 | -0.21% | 489,905 |
| Jun 3, 2019 | $421.70 | $444.85 | $418.41 | $435.85 | +3.75% | 416,382 |
| May 28, 2019 | $437.05 | $438.00 | $419.00 | $420.10 | -3.94% | 217,829 |
| May 20, 2019 | $443.14 | $451.49 | $435.17 | $437.34 | -1.27% | 313,384 |
| May 13, 2019 | $446.90 | $450.81 | $435.51 | $442.97 | -1.91% | 295,498 |
| May 6, 2019 | $451.28 | $462.64 | $438.74 | $451.59 | -1.18% | 194,777 |
| Apr 29, 2019 | $446.00 | $461.50 | $443.97 | $456.99 | +2.45% | 183,659 |
| Apr 22, 2019 | $436.88 | $447.99 | $430.28 | $446.05 | +2.50% | 167,729 |
| Apr 15, 2019 | $436.52 | $444.00 | $425.16 | $435.18 | -0.65% | 119,588 |
| Apr 8, 2019 | $419.83 | $438.75 | $419.83 | $438.01 | +3.38% | 156,703 |
| Apr 1, 2019 | $412.00 | $425.95 | $410.00 | $423.70 | +4.05% | 123,853 |
| Mar 25, 2019 | $385.43 | $413.40 | $381.50 | $407.20 | +5.06% | 225,134 |
| Mar 18, 2019 | $424.29 | $436.89 | $386.16 | $387.60 | -8.64% | 217,147 |
| Mar 11, 2019 | $423.82 | $431.43 | $421.02 | $424.24 | +0.24% | 246,571 |
| Mar 4, 2019 | $438.75 | $443.44 | $418.99 | $423.24 | -3.39% | 171,738 |
| Feb 25, 2019 | $441.96 | $445.00 | $433.61 | $438.10 | -0.33% | 153,384 |
| Feb 19, 2019 | $428.02 | $442.91 | $428.02 | $439.53 | +2.35% | 121,440 |
| Feb 11, 2019 | $412.76 | $430.77 | $412.76 | $429.44 | +4.00% | 136,875 |
| Feb 4, 2019 | $405.84 | $419.55 | $400.01 | $412.92 | +0.68% | 115,463 |
| Jan 28, 2019 | $412.56 | $418.42 | $402.83 | $410.14 | -1.33% | 112,268 |
| Jan 22, 2019 | $415.50 | $419.50 | $408.50 | $415.65 | -0.37% | 139,712 |
| Jan 14, 2019 | $395.36 | $418.00 | $391.25 | $417.19 | +4.66% | 170,129 |
| Jan 7, 2019 | $391.31 | $402.25 | $389.74 | $398.62 | +2.02% | 144,170 |
| Dec 31, 2018 | $376.05 | $394.00 | $371.30 | $390.71 | +4.59% | 166,780 |
| Dec 24, 2018 | $363.06 | $378.56 | $355.18 | $373.58 | +2.44% | 180,172 |
| Dec 17, 2018 | $377.19 | $382.03 | $360.97 | $364.69 | -4.05% | 305,132 |
| Dec 10, 2018 | $402.33 | $407.65 | $379.40 | $380.09 | -5.61% | 178,481 |
| Dec 3, 2018 | $429.01 | $432.75 | $402.49 | $402.67 | -6.24% | 127,823 |
| Nov 26, 2018 | $425.63 | $432.49 | $419.67 | $429.47 | +1.20% | 152,787 |
| Nov 19, 2018 | $435.00 | $437.67 | $415.01 | $424.36 | -2.41% | 101,275 |
| Nov 12, 2018 | $442.00 | $444.17 | $427.09 | $434.86 | -1.49% | 127,166 |
| Nov 5, 2018 | $428.99 | $444.65 | $428.17 | $441.42 | +2.96% | 103,185 |
| Oct 29, 2018 | $420.57 | $431.00 | $413.57 | $428.75 | +3.10% | 95,002 |
| Oct 22, 2018 | $425.18 | $428.00 | $398.11 | $415.87 | -2.45% | 172,682 |
| Oct 15, 2018 | $429.48 | $443.09 | $425.41 | $426.30 | -0.95% | 106,742 |
| Oct 8, 2018 | $463.52 | $473.10 | $422.51 | $430.39 | -7.16% | 158,032 |
| Oct 1, 2018 | $454.89 | $469.59 | $446.80 | $463.57 | +2.50% | 128,691 |
| Sep 24, 2018 | $464.81 | $467.00 | $448.20 | $452.28 | -2.80% | 100,813 |
| Sep 17, 2018 | $468.60 | $470.59 | $456.07 | $465.32 | -0.46% | 163,353 |
| Sep 10, 2018 | $471.58 | $472.96 | $457.20 | $467.48 | -0.75% | 166,062 |
| Sep 4, 2018 | $474.65 | $476.49 | $465.00 | $471.01 | -0.84% | 125,991 |
| Aug 27, 2018 | $480.68 | $488.44 | $465.02 | $475.01 | -0.47% | 172,766 |
| Aug 20, 2018 | $457.82 | $478.79 | $456.70 | $477.27 | +4.56% | 183,080 |
| Aug 13, 2018 | $441.60 | $458.35 | $441.45 | $456.46 | +3.36% | 164,067 |
| Aug 6, 2018 | $425.50 | $443.78 | $421.26 | $441.61 | +3.79% | 216,860 |
| Jul 30, 2018 | $407.26 | $427.48 | $403.30 | $425.50 | +4.51% | 244,053 |
| Jul 23, 2018 | $404.98 | $419.97 | $404.98 | $407.12 | +0.66% | 228,047 |
| Jul 16, 2018 | $400.04 | $407.80 | $398.00 | $404.47 | +1.14% | 174,314 |
| Jul 9, 2018 | $409.08 | $416.93 | $396.12 | $399.90 | -2.07% | 155,105 |
| Jul 2, 2018 | $399.23 | $412.00 | $399.00 | $408.34 | +1.25% | 183,573 |
| Jun 25, 2018 | $414.95 | $424.34 | $401.75 | $403.30 | -2.75% | 353,226 |
| Jun 18, 2018 | $428.90 | $434.84 | $414.22 | $414.69 | -3.41% | 1,034,655 |
| Jun 11, 2018 | $442.00 | $443.33 | $425.11 | $429.35 | -2.86% | 209,101 |
| Jun 4, 2018 | $444.00 | $450.00 | $437.18 | $442.00 | -0.36% | 189,677 |
| May 29, 2018 | $438.58 | $447.50 | $431.04 | $443.61 | +0.18% | 153,245 |
| May 21, 2018 | $452.11 | $457.74 | $440.69 | $442.80 | -1.59% | 89,116 |
| May 14, 2018 | $444.93 | $452.43 | $438.67 | $449.95 | +1.36% | 128,107 |
| May 7, 2018 | $433.02 | $450.90 | $428.73 | $443.90 | +2.77% | 129,099 |
| Apr 30, 2018 | $443.10 | $443.10 | $421.68 | $431.95 | -2.17% | 154,012 |
| Apr 23, 2018 | $424.95 | $443.11 | $422.23 | $441.51 | +4.07% | 114,096 |
| Apr 16, 2018 | $422.64 | $427.48 | $413.60 | $424.23 | +1.15% | 108,730 |
| Apr 9, 2018 | $412.34 | $428.74 | $407.35 | $419.40 | +2.77% | 169,575 |
| Apr 2, 2018 | $412.75 | $421.50 | $398.50 | $408.11 | -1.24% | 204,314 |
| Mar 26, 2018 | $412.78 | $425.50 | $400.18 | $413.24 | +1.86% | 162,415 |
| Mar 19, 2018 | $449.83 | $453.00 | $405.60 | $405.70 | -10.15% | 148,405 |
| Mar 12, 2018 | $456.27 | $463.44 | $444.50 | $451.55 | -0.99% | 212,549 |
| Mar 5, 2018 | $415.25 | $457.93 | $415.25 | $456.05 | +9.24% | 155,084 |
| Feb 26, 2018 | $429.11 | $432.10 | $402.62 | $417.48 | -2.94% | 114,226 |
| Feb 20, 2018 | $434.82 | $435.71 | $424.35 | $430.12 | -1.53% | 81,537 |
| Feb 12, 2018 | $419.99 | $438.48 | $418.43 | $436.80 | +4.33% | 106,368 |
| Feb 5, 2018 | $422.43 | $430.64 | $404.84 | $418.68 | -2.04% | 266,039 |
| Jan 29, 2018 | $437.00 | $441.44 | $423.57 | $427.40 | -2.23% | 142,143 |
| Jan 22, 2018 | $449.74 | $450.49 | $432.17 | $437.16 | -2.75% | 152,816 |
| Jan 16, 2018 | $450.00 | $456.99 | $436.50 | $449.54 | +0.57% | 135,672 |
| Jan 8, 2018 | $420.04 | $459.27 | $420.04 | $447.01 | +6.22% | 179,843 |
| Jan 2, 2018 | $405.90 | $422.53 | $401.30 | $420.83 | +4.42% | 108,094 |
| Dec 26, 2017 | $413.14 | $417.31 | $397.90 | $403.00 | -2.49% | 70,125 |
| Dec 18, 2017 | $413.99 | $420.88 | $397.85 | $413.28 | +0.86% | 101,567 |
| Dec 11, 2017 | $403.00 | $419.49 | $393.77 | $409.76 | +0.93% | 157,391 |
| Dec 4, 2017 | $427.09 | $433.72 | $404.56 | $406.00 | -3.71% | 85,347 |
| Nov 27, 2017 | $410.41 | $436.00 | $404.78 | $421.63 | +3.24% | 83,927 |
| Nov 20, 2017 | $398.97 | $418.17 | $398.97 | $408.38 | +2.30% | 47,801 |
| Nov 13, 2017 | $392.00 | $402.30 | $388.41 | $399.19 | +2.88% | 60,218 |
| Nov 6, 2017 | $408.00 | $409.23 | $387.22 | $388.00 | -5.47% | 71,546 |
| Oct 30, 2017 | $413.50 | $416.80 | $397.99 | $410.44 | -1.00% | 106,891 |
| Oct 23, 2017 | $391.00 | $417.98 | $382.01 | $414.60 | +6.04% | 183,937 |
| Oct 16, 2017 | $384.99 | $391.87 | $379.58 | $391.00 | +1.93% | 72,281 |
| Oct 9, 2017 | $379.09 | $387.00 | $376.95 | $383.58 | +1.45% | 94,869 |
| Oct 2, 2017 | $375.85 | $384.89 | $371.52 | $378.10 | +1.13% | 115,910 |
| Sep 25, 2017 | $354.80 | $379.49 | $352.15 | $373.89 | +5.40% | 192,633 |
| Sep 18, 2017 | $341.50 | $355.89 | $341.50 | $354.75 | +4.84% | 171,402 |
| Sep 11, 2017 | $334.43 | $345.67 | $332.56 | $338.37 | +2.63% | 232,251 |
| Sep 5, 2017 | $338.40 | $341.50 | $323.74 | $329.71 | -2.82% | 105,136 |
| Aug 28, 2017 | $347.00 | $347.01 | $336.00 | $339.29 | -2.06% | 139,874 |
| Aug 21, 2017 | $336.65 | $351.19 | $335.03 | $346.42 | +2.34% | 164,416 |
| Aug 14, 2017 | $347.27 | $355.00 | $336.29 | $338.51 | -1.90% | 111,061 |
| Aug 7, 2017 | $365.26 | $373.36 | $345.06 | $345.06 | -5.56% | 114,022 |
| Jul 31, 2017 | $362.64 | $373.51 | $362.64 | $365.39 | -0.07% | 94,148 |
| Jul 24, 2017 | $375.00 | $383.97 | $360.48 | $365.66 | -1.78% | 133,185 |
| Jul 17, 2017 | $372.90 | $381.93 | $369.00 | $372.29 | -0.38% | 85,183 |
| Jul 10, 2017 | $381.20 | $387.36 | $370.16 | $373.70 | -2.49% | 182,184 |
| Jul 3, 2017 | $375.69 | $395.15 | $372.75 | $383.24 | +2.83% | 122,596 |
| Jun 26, 2017 | $363.00 | $380.02 | $352.70 | $372.70 | +2.57% | 212,493 |
| Jun 19, 2017 | $376.80 | $380.45 | $346.55 | $363.37 | -2.27% | 287,846 |
| Jun 12, 2017 | $365.76 | $380.00 | $353.18 | $371.82 | +1.73% | 188,152 |
| Jun 5, 2017 | $339.28 | $365.92 | $325.90 | $365.51 | +7.27% | 113,576 |
| May 30, 2017 | $332.87 | $345.14 | $326.00 | $340.75 | +1.77% | 119,190 |
| May 22, 2017 | $334.99 | $341.00 | $332.15 | $334.81 | +0.16% | 85,200 |
| May 15, 2017 | $340.22 | $346.04 | $328.90 | $334.28 | -1.61% | 146,863 |
| May 8, 2017 | $351.66 | $357.46 | $330.37 | $339.76 | -3.38% | 98,332 |
| May 1, 2017 | $349.47 | $357.90 | $343.93 | $351.65 | +1.03% | 107,090 |
| Apr 24, 2017 | $342.40 | $363.39 | $339.05 | $348.06 | +3.49% | 122,557 |
| Apr 17, 2017 | $324.00 | $339.50 | $320.10 | $336.32 | +4.13% | 85,391 |
| Apr 10, 2017 | $336.95 | $336.95 | $322.34 | $322.97 | -1.73% | 63,866 |
| Apr 3, 2017 | $336.55 | $339.94 | $325.00 | $328.65 | -2.00% | 96,847 |
| Mar 27, 2017 | $323.13 | $341.56 | $319.40 | $335.37 | +2.55% | 111,564 |
| Mar 20, 2017 | $347.02 | $349.78 | $323.34 | $327.02 | -5.62% | 120,444 |
| Mar 13, 2017 | $350.07 | $357.13 | $342.70 | $346.50 | -1.59% | 214,769 |
| Mar 6, 2017 | $364.17 | $367.55 | $348.00 | $352.10 | -3.54% | 195,066 |
| Feb 27, 2017 | $361.65 | $369.50 | $354.00 | $365.03 | +0.67% | 141,548 |
| Feb 21, 2017 | $365.16 | $369.88 | $335.00 | $362.60 | -1.41% | 98,531 |
| Feb 13, 2017 | $360.92 | $370.85 | $360.92 | $367.80 | +2.47% | 145,837 |
| Feb 6, 2017 | $365.03 | $366.60 | $346.23 | $358.94 | -2.25% | 111,024 |
| Jan 30, 2017 | $370.61 | $373.48 | $356.75 | $367.22 | -1.25% | 113,612 |
| Jan 23, 2017 | $359.00 | $384.12 | $355.00 | $371.86 | +3.44% | 143,668 |
| Jan 17, 2017 | $355.00 | $364.99 | $348.84 | $359.51 | +0.45% | 102,680 |
| Jan 9, 2017 | $351.29 | $359.25 | $344.25 | $357.90 | +1.10% | 154,477 |
| Jan 3, 2017 | $357.60 | $360.70 | $348.00 | $354.02 | -0.28% | 91,975 |
| Dec 27, 2016 | $364.60 | $365.50 | $353.00 | $355.00 | -2.69% | 85,985 |
| Dec 19, 2016 | $360.38 | $365.91 | $358.80 | $364.82 | +1.61% | 227,045 |
| Dec 12, 2016 | $364.07 | $367.00 | $357.14 | $359.04 | -1.52% | 272,667 |
| Dec 5, 2016 | $355.11 | $364.62 | $351.98 | $364.60 | +3.07% | 199,128 |
| Nov 28, 2016 | $353.00 | $364.00 | $340.23 | $353.74 | -1.16% | 107,601 |
| Nov 21, 2016 | $348.00 | $359.96 | $346.26 | $357.90 | +3.02% | 59,210 |
| Nov 14, 2016 | $323.50 | $354.30 | $323.50 | $347.41 | – | 189,569 |
Seasonality
FCNCA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.5% | -1.3% | 4.1% | 2.9% | 2.0% | 6.1% | 1.0% | -3.8% | 7.3% | 5.8% | -0.8% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.6% | -8.2% | -0.7% | 5.3% | 0.4% | 4.5% | 5.1% | -0.9% | -4.8% | 14.2% | ||
| 2025 | 4.3% | -7.0% | -9.5% | -4.0% | 4.0% | 5.8% | 2.0% | -0.4% | -9.8% | 2.0% | 3.0% | 14.3% |
| 2024 | 6.4% | 4.3% | 3.9% | 3.2% | 0.8% | -0.9% | 24.0% | -2.6% | -9.3% | 5.2% | 18.6% | -7.9% |
| 2023 | 2.5% | -5.6% | 32.6% | 3.5% | 23.9% | 2.9% | 11.5% | -4.9% | 1.4% | 0.0% | 6.4% | -3.3% |
| 2022 | -6.1% | 1.3% | -15.6% | -3.9% | 9.6% | -6.7% | 15.7% | 7.4% | -1.8% | 3.1% | -0.6% | -7.1% |
| 2021 | 3.8% | 23.8% | 13.3% | 3.8% | -0.7% | -3.2% | -6.0% | 14.7% | -6.1% | -3.5% | -1.2% | 3.2% |
| 2020 | -1.0% | -14.0% | -26.5% | 14.8% | 0.8% | 5.3% | 5.1% | -7.7% | -18.8% | 45.1% | 14.2% | 8.7% |
| 2019 | 8.1% | 7.1% | -6.6% | 10.1% | -6.3% | 7.3% | 3.7% | -4.8% | 6.2% | 4.3% | 5.7% | 2.5% |
| 2018 | 5.6% | -4.3% | 1.6% | 4.6% | 1.6% | -8.1% | 0.9% | 16.8% | -4.7% | -5.7% | 0.7% | -12.1% |
| 2017 | 3.3% | -2.8% | -5.8% | 3.8% | -4.8% | 12.6% | -1.3% | -7.5% | 9.9% | 8.3% | 5.3% | -5.4% |