FactSet Research Systems Inc (FDS) stock
FDSNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends August 31
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-K on Oct 20, 2026Score 18/3023% below fair value
$329.57+9.53 (+2.98%)
Close on Oct 30, 2026Market cap $11.72BP/E 21.7Yield –
Price history
FactSet Research Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$329.57
+2.98% on the day
52-week range
$185.00 – $339.83
-3.0% from the high
Change over 52 weeks
+22.5%
From $269.04 on Oct 30, 2025
Average volume
865,972
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $329.75 | $332.67 | $305.96 | $329.57 | -0.53% | 3,754,252 |
| Oct 19, 2026 | $297.37 | $339.83 | $297.37 | $331.32 | +9.83% | 3,175,789 |
| Oct 12, 2026 | $290.78 | $310.00 | $287.71 | $301.67 | +5.05% | 3,018,362 |
| Oct 5, 2026 | $266.40 | $292.86 | $263.07 | $287.18 | +7.96% | 3,633,147 |
| Sep 28, 2026 | $270.06 | $285.48 | $252.05 | $266.00 | -2.59% | 5,452,586 |
| Sep 21, 2026 | $285.13 | $289.78 | $269.38 | $273.08 | -3.79% | 2,979,319 |
| Sep 14, 2026 | $269.89 | $286.68 | $269.67 | $283.83 | +9.29% | 4,305,830 |
| Sep 8, 2026 | $302.68 | $302.79 | $255.87 | $259.71 | -13.99% | 5,088,510 |
| Aug 31, 2026 | $307.17 | $320.48 | $299.00 | $301.96 | -2.27% | 3,826,260 |
| Aug 24, 2026 | $299.85 | $309.79 | $290.31 | $308.98 | +3.02% | 5,113,562 |
| Aug 17, 2026 | $281.50 | $304.30 | $274.95 | $299.91 | +5.79% | 3,130,316 |
| Aug 10, 2026 | $282.56 | $289.45 | $274.33 | $283.49 | -0.73% | 3,654,285 |
| Aug 3, 2026 | $269.99 | $286.73 | $264.49 | $285.57 | +8.50% | 3,844,351 |
| Jul 27, 2026 | $260.22 | $295.58 | $254.99 | $263.20 | +3.48% | 6,524,116 |
| Jul 20, 2026 | $254.99 | $259.71 | $240.11 | $254.36 | -1.45% | 3,476,857 |
| Jul 13, 2026 | $252.81 | $269.79 | $248.62 | $258.09 | +4.44% | 4,662,411 |
| Jul 6, 2026 | $246.97 | $261.78 | $236.20 | $247.11 | -1.19% | 4,258,127 |
| Jun 29, 2026 | $233.64 | $254.82 | $221.25 | $250.09 | +7.92% | 5,579,745 |
| Jun 22, 2026 | $221.28 | $232.68 | $207.96 | $231.74 | +4.72% | 5,294,213 |
| Jun 15, 2026 | $238.74 | $247.08 | $216.56 | $221.29 | -8.24% | 3,523,590 |
| Jun 8, 2026 | $251.79 | $256.65 | $231.15 | $241.16 | -5.66% | 5,316,122 |
| Jun 1, 2026 | $249.15 | $272.40 | $244.09 | $255.62 | +4.13% | 5,201,467 |
| May 26, 2026 | $229.01 | $250.98 | $227.93 | $245.47 | +5.81% | 3,266,048 |
| May 18, 2026 | $212.39 | $234.13 | $212.39 | $232.00 | +9.14% | 3,963,587 |
| May 11, 2026 | $221.29 | $224.77 | $198.00 | $212.58 | -4.93% | 4,949,489 |
| May 4, 2026 | $226.92 | $229.98 | $203.43 | $223.61 | -1.74% | 4,623,626 |
| Apr 27, 2026 | $224.22 | $236.17 | $222.01 | $227.58 | +1.54% | 3,386,710 |
| Apr 20, 2026 | $232.31 | $247.33 | $221.85 | $224.12 | -3.70% | 4,166,500 |
| Apr 13, 2026 | $212.42 | $234.35 | $212.42 | $232.73 | +9.99% | 4,355,840 |
| Apr 6, 2026 | $227.54 | $232.55 | $210.26 | $211.60 | -7.06% | 5,913,233 |
| Mar 30, 2026 | $199.69 | $231.21 | $198.26 | $227.68 | +14.80% | 6,279,704 |
| Mar 23, 2026 | $211.35 | $212.91 | $191.23 | $198.33 | -5.23% | 4,096,524 |
| Mar 16, 2026 | $206.10 | $214.88 | $203.37 | $209.27 | +1.76% | 5,309,333 |
| Mar 9, 2026 | $224.06 | $225.05 | $201.67 | $205.65 | -8.95% | 4,464,377 |
| Mar 2, 2026 | $213.59 | $230.03 | $212.98 | $225.87 | +4.18% | 4,353,452 |
| Feb 23, 2026 | $192.91 | $217.68 | $189.07 | $216.81 | +11.16% | 6,174,887 |
| Feb 17, 2026 | $201.07 | $205.00 | $185.00 | $195.05 | -5.22% | 4,444,190 |
| Feb 9, 2026 | $205.27 | $210.00 | $190.58 | $205.79 | -0.74% | 7,557,286 |
| Feb 2, 2026 | $254.61 | $256.97 | $201.80 | $207.32 | -18.49% | 8,389,961 |
| Jan 26, 2026 | $287.09 | $288.71 | $249.68 | $254.36 | -11.27% | 4,286,961 |
| Jan 20, 2026 | $285.00 | $290.75 | $276.57 | $286.68 | -0.67% | 1,877,930 |
| Jan 12, 2026 | $297.38 | $300.63 | $282.00 | $288.60 | -1.99% | 2,664,143 |
| Jan 5, 2026 | $280.57 | $299.51 | $280.01 | $294.45 | +3.35% | 2,445,811 |
| Dec 29, 2025 | $293.34 | $295.36 | $283.02 | $284.90 | -2.47% | 1,971,667 |
| Dec 22, 2025 | $288.54 | $295.43 | $287.69 | $292.13 | +1.24% | 1,694,139 |
| Dec 15, 2025 | $292.27 | $306.10 | $268.26 | $288.54 | -1.34% | 6,865,017 |
| Dec 8, 2025 | $288.16 | $297.91 | $282.45 | $292.47 | +0.63% | 3,646,372 |
| Dec 1, 2025 | $275.00 | $291.62 | $273.00 | $290.63 | +4.82% | 3,830,508 |
| Nov 24, 2025 | $273.68 | $280.88 | $270.84 | $277.27 | +0.09% | 5,338,018 |
| Nov 17, 2025 | $272.26 | $279.69 | $266.46 | $277.02 | +1.14% | 4,123,464 |
| Nov 10, 2025 | $261.99 | $281.98 | $258.46 | $273.91 | +4.31% | 3,508,971 |
| Nov 3, 2025 | $266.29 | $267.95 | $250.50 | $262.60 | -1.57% | 4,555,810 |
| Oct 27, 2025 | $287.57 | $293.85 | $265.11 | $266.80 | -6.48% | 5,073,673 |
| Oct 20, 2025 | $285.84 | $296.80 | $284.75 | $285.30 | -0.48% | 3,946,569 |
| Oct 13, 2025 | $284.33 | $291.50 | $275.24 | $286.67 | +1.25% | 3,396,810 |
| Oct 6, 2025 | $283.34 | $289.30 | $272.50 | $283.13 | +0.28% | 4,718,001 |
| Sep 29, 2025 | $291.02 | $292.11 | $280.03 | $282.33 | -2.54% | 3,283,349 |
| Sep 22, 2025 | $294.50 | $301.75 | $282.01 | $289.69 | +0.19% | 4,644,139 |
| Sep 15, 2025 | $363.33 | $364.83 | $288.84 | $289.15 | -20.09% | 6,954,964 |
| Sep 8, 2025 | $371.53 | $377.07 | $360.82 | $361.84 | -2.47% | 2,236,599 |
| Sep 2, 2025 | $371.93 | $373.10 | $362.41 | $371.01 | -0.62% | 1,458,550 |
| Aug 25, 2025 | $381.04 | $386.52 | $371.38 | $373.32 | -2.17% | 1,975,556 |
| Aug 18, 2025 | $370.00 | $387.75 | $365.76 | $381.62 | +3.25% | 2,576,758 |
| Aug 11, 2025 | $382.40 | $384.49 | $367.36 | $369.62 | -3.35% | 2,197,737 |
| Aug 4, 2025 | $393.52 | $398.50 | $381.30 | $382.43 | -2.27% | 1,833,847 |
| Jul 28, 2025 | $417.54 | $419.22 | $389.08 | $391.33 | -6.72% | 2,285,505 |
| Jul 21, 2025 | $432.71 | $432.88 | $412.00 | $419.54 | -2.96% | 1,566,129 |
| Jul 14, 2025 | $446.35 | $453.41 | $429.96 | $432.32 | -3.11% | 1,737,968 |
| Jul 7, 2025 | $447.94 | $453.00 | $439.84 | $446.21 | -0.39% | 1,205,603 |
| Jun 30, 2025 | $441.43 | $451.08 | $438.22 | $447.94 | +1.47% | 844,876 |
| Jun 23, 2025 | $438.16 | $448.33 | $428.50 | $441.43 | +4.52% | 2,668,723 |
| Jun 16, 2025 | $423.03 | $428.47 | $417.60 | $422.34 | +0.58% | 2,012,148 |
| Jun 9, 2025 | $431.98 | $431.98 | $418.22 | $419.90 | -2.88% | 1,510,446 |
| Jun 2, 2025 | $454.58 | $457.20 | $429.25 | $432.35 | -5.65% | 2,190,824 |
| May 26, 2025 | $458.66 | $469.44 | $443.14 | $458.26 | -0.98% | 1,422,586 |
| May 19, 2025 | $470.14 | $473.33 | $458.66 | $462.80 | -2.22% | 1,357,449 |
| May 12, 2025 | $460.47 | $474.79 | $447.59 | $473.32 | +4.11% | 2,167,704 |
| May 5, 2025 | $432.94 | $455.48 | $424.99 | $454.62 | +4.62% | 1,454,987 |
| Apr 28, 2025 | $426.94 | $437.99 | $420.00 | $434.56 | +2.38% | 1,180,449 |
| Apr 21, 2025 | $423.72 | $436.73 | $409.20 | $424.47 | -0.60% | 1,011,741 |
| Apr 14, 2025 | $431.75 | $437.99 | $425.13 | $427.05 | +0.38% | 1,163,636 |
| Apr 7, 2025 | $423.47 | $428.47 | $391.69 | $425.44 | +2.22% | 1,885,102 |
| Mar 31, 2025 | $448.07 | $460.39 | $414.55 | $416.19 | -7.26% | 2,145,924 |
| Mar 24, 2025 | $435.59 | $452.08 | $431.48 | $448.76 | +3.67% | 1,450,657 |
| Mar 17, 2025 | $435.02 | $449.47 | $423.56 | $432.86 | -0.91% | 2,230,307 |
| Mar 10, 2025 | $438.03 | $451.62 | $423.61 | $436.85 | -0.88% | 1,438,503 |
| Mar 3, 2025 | $464.79 | $466.74 | $431.68 | $440.73 | -4.55% | 1,262,511 |
| Feb 24, 2025 | $461.95 | $465.88 | $453.02 | $461.74 | -0.01% | 1,117,568 |
| Feb 18, 2025 | $456.07 | $467.08 | $452.88 | $461.78 | +1.25% | 741,687 |
| Feb 10, 2025 | $472.47 | $472.47 | $448.18 | $456.09 | -2.29% | 1,130,092 |
| Feb 3, 2025 | $469.14 | $474.32 | $463.37 | $466.79 | -1.61% | 1,185,055 |
| Jan 27, 2025 | $467.67 | $477.92 | $461.35 | $474.41 | +1.56% | 2,528,691 |
| Jan 21, 2025 | $465.00 | $468.80 | $460.94 | $467.12 | +0.89% | 1,086,030 |
| Jan 13, 2025 | $449.72 | $464.81 | $449.51 | $462.99 | +2.20% | 1,681,672 |
| Jan 6, 2025 | $473.68 | $474.91 | $446.99 | $453.02 | -4.64% | 1,300,984 |
| Dec 30, 2024 | $480.44 | $487.40 | $473.56 | $475.06 | -2.36% | 700,253 |
| Dec 23, 2024 | $480.02 | $493.00 | $480.02 | $486.56 | +0.63% | 694,138 |
| Dec 16, 2024 | $489.00 | $496.90 | $459.15 | $483.52 | -1.07% | 2,977,963 |
| Dec 9, 2024 | $478.67 | $493.15 | $474.54 | $488.74 | +1.83% | 1,144,929 |
| Dec 2, 2024 | $489.18 | $491.60 | $477.84 | $479.97 | -2.18% | 969,817 |
| Nov 25, 2024 | $491.53 | $496.02 | $486.44 | $490.67 | +0.63% | 1,037,933 |
| Nov 18, 2024 | $482.88 | $491.22 | $472.24 | $487.62 | +0.77% | 1,051,731 |
| Nov 11, 2024 | $478.96 | $499.87 | $478.96 | $483.90 | +1.35% | 1,714,651 |
| Nov 4, 2024 | $457.94 | $481.66 | $454.27 | $477.46 | +4.07% | 1,330,695 |
| Oct 28, 2024 | $458.37 | $465.33 | $452.02 | $458.80 | +0.85% | 1,033,395 |
| Oct 21, 2024 | $469.47 | $470.15 | $453.38 | $454.94 | -3.52% | 967,228 |
| Oct 14, 2024 | $458.27 | $475.37 | $456.29 | $471.53 | +3.22% | 1,132,141 |
| Oct 7, 2024 | $455.61 | $459.19 | $448.81 | $456.81 | -0.04% | 985,767 |
| Sep 30, 2024 | $459.41 | $462.30 | $450.64 | $457.00 | -0.32% | 900,730 |
| Sep 23, 2024 | $466.80 | $471.50 | $454.07 | $458.49 | -1.59% | 1,360,497 |
| Sep 16, 2024 | $447.15 | $475.25 | $444.97 | $465.91 | +4.61% | 2,637,005 |
| Sep 9, 2024 | $426.37 | $446.14 | $422.97 | $445.36 | +5.03% | 2,102,199 |
| Sep 3, 2024 | $416.59 | $434.92 | $416.59 | $424.03 | +0.28% | 1,278,973 |
| Aug 26, 2024 | $411.37 | $423.12 | $408.97 | $422.84 | +3.39% | 1,212,223 |
| Aug 19, 2024 | $410.44 | $416.44 | $406.64 | $408.97 | -0.46% | 1,061,118 |
| Aug 12, 2024 | $403.80 | $412.96 | $395.89 | $410.87 | +1.95% | 851,229 |
| Aug 5, 2024 | $410.64 | $413.22 | $400.00 | $403.03 | -2.78% | 1,017,598 |
| Jul 29, 2024 | $414.55 | $417.37 | $406.58 | $414.56 | -0.19% | 1,345,884 |
| Jul 22, 2024 | $426.21 | $429.35 | $401.21 | $415.33 | -2.12% | 1,363,787 |
| Jul 15, 2024 | $425.24 | $446.77 | $417.10 | $424.32 | +0.10% | 1,253,021 |
| Jul 8, 2024 | $425.00 | $426.87 | $410.09 | $423.90 | +0.12% | 917,272 |
| Jul 1, 2024 | $408.98 | $423.97 | $406.89 | $423.41 | +3.71% | 921,871 |
| Jun 24, 2024 | $423.97 | $435.38 | $405.88 | $408.27 | -3.65% | 2,777,287 |
| Jun 17, 2024 | $399.79 | $430.00 | $399.49 | $423.73 | +5.47% | 2,291,740 |
| Jun 10, 2024 | $409.52 | $411.23 | $399.09 | $401.74 | -2.00% | 1,130,731 |
| Jun 3, 2024 | $400.00 | $411.79 | $391.84 | $409.93 | +1.40% | 1,537,371 |
| May 28, 2024 | $433.82 | $433.82 | $401.47 | $404.26 | -7.29% | 1,536,475 |
| May 20, 2024 | $448.88 | $452.72 | $432.93 | $436.04 | -2.86% | 949,558 |
| May 13, 2024 | $440.27 | $449.59 | $438.03 | $448.88 | +2.21% | 1,190,297 |
| May 6, 2024 | $431.50 | $440.24 | $429.21 | $439.16 | +2.55% | 966,446 |
| Apr 29, 2024 | $421.21 | $431.28 | $415.26 | $428.25 | +1.61% | 1,119,331 |
| Apr 22, 2024 | $437.04 | $441.63 | $417.03 | $421.47 | -2.89% | 1,312,823 |
| Apr 15, 2024 | $430.22 | $435.82 | $422.03 | $434.02 | +1.83% | 1,286,242 |
| Apr 8, 2024 | $432.88 | $443.86 | $422.13 | $426.24 | -1.60% | 1,352,934 |
| Apr 1, 2024 | $452.10 | $452.95 | $431.26 | $433.17 | -4.67% | 1,410,713 |
| Mar 25, 2024 | $447.86 | $455.22 | $436.25 | $454.39 | +1.55% | 1,315,427 |
| Mar 18, 2024 | $477.76 | $488.64 | $440.95 | $447.46 | -5.99% | 2,290,505 |
| Mar 11, 2024 | $467.87 | $486.73 | $465.62 | $475.96 | +2.11% | 1,183,870 |
| Mar 4, 2024 | $461.48 | $470.91 | $459.00 | $466.12 | +1.04% | 925,198 |
| Feb 26, 2024 | $462.99 | $468.00 | $456.85 | $461.32 | -0.46% | 1,091,366 |
| Feb 20, 2024 | $457.37 | $464.26 | $451.72 | $463.47 | +1.10% | 708,090 |
| Feb 12, 2024 | $477.24 | $477.74 | $456.33 | $458.42 | -4.01% | 1,471,192 |
| Feb 5, 2024 | $484.21 | $485.91 | $468.14 | $477.59 | -1.89% | 979,106 |
| Jan 29, 2024 | $468.43 | $487.79 | $465.67 | $486.77 | +3.42% | 943,298 |
| Jan 22, 2024 | $464.12 | $473.91 | $463.78 | $470.67 | +1.56% | 795,407 |
| Jan 16, 2024 | $465.00 | $465.84 | $458.08 | $463.45 | -0.67% | 666,405 |
| Jan 8, 2024 | $459.26 | $469.22 | $454.26 | $466.56 | +2.19% | 931,109 |
| Jan 2, 2024 | $464.12 | $471.74 | $450.50 | $456.58 | -4.29% | 891,361 |
| Dec 26, 2023 | $466.45 | $478.60 | $466.45 | $477.05 | +1.69% | 719,762 |
| Dec 18, 2023 | $459.46 | $475.00 | $441.15 | $469.13 | +2.66% | 2,091,213 |
| Dec 11, 2023 | $444.99 | $461.85 | $444.99 | $456.96 | +2.94% | 1,803,769 |
| Dec 4, 2023 | $451.09 | $455.94 | $439.03 | $443.89 | -2.48% | 1,173,291 |
| Nov 27, 2023 | $459.42 | $463.81 | $450.18 | $455.17 | -1.07% | 1,541,839 |
| Nov 20, 2023 | $457.80 | $462.25 | $452.68 | $460.11 | +0.61% | 674,476 |
| Nov 13, 2023 | $449.84 | $466.03 | $448.75 | $457.34 | +0.95% | 867,283 |
| Nov 6, 2023 | $442.71 | $454.46 | $439.54 | $453.02 | +2.08% | 1,023,492 |
| Oct 30, 2023 | $422.88 | $450.55 | $420.19 | $443.79 | +5.56% | 1,084,919 |
| Oct 23, 2023 | $428.11 | $436.26 | $419.19 | $420.42 | -2.26% | 835,731 |
| Oct 16, 2023 | $449.11 | $453.40 | $429.29 | $430.12 | -3.70% | 976,683 |
| Oct 9, 2023 | $451.35 | $458.88 | $443.66 | $446.63 | -1.26% | 1,123,873 |
| Oct 2, 2023 | $435.85 | $455.31 | $432.35 | $452.31 | +3.44% | 1,440,223 |
| Sep 25, 2023 | $434.85 | $446.66 | $428.81 | $437.26 | +0.33% | 1,409,823 |
| Sep 18, 2023 | $427.47 | $448.93 | $420.00 | $435.82 | +1.91% | 2,291,872 |
| Sep 11, 2023 | $430.43 | $434.81 | $420.64 | $427.67 | -0.31% | 1,298,088 |
| Sep 5, 2023 | $434.59 | $437.22 | $426.52 | $429.00 | -1.49% | 833,629 |
| Aug 28, 2023 | $430.59 | $440.21 | $426.34 | $435.48 | +1.38% | 1,051,783 |
| Aug 21, 2023 | $428.52 | $445.37 | $425.07 | $429.57 | +0.04% | 1,171,664 |
| Aug 14, 2023 | $424.43 | $432.34 | $420.97 | $429.40 | +1.28% | 937,828 |
| Aug 7, 2023 | $422.91 | $426.96 | $415.35 | $423.98 | +0.45% | 1,118,848 |
| Jul 31, 2023 | $436.60 | $438.67 | $421.58 | $422.09 | -3.30% | 1,625,397 |
| Jul 24, 2023 | $431.91 | $442.35 | $430.35 | $436.51 | +1.06% | 1,526,065 |
| Jul 17, 2023 | $410.38 | $433.14 | $410.38 | $431.94 | +5.16% | 1,628,797 |
| Jul 10, 2023 | $386.74 | $419.22 | $385.57 | $410.73 | +5.98% | 1,849,375 |
| Jul 3, 2023 | $397.96 | $398.75 | $385.28 | $387.57 | -3.26% | 1,404,084 |
| Jun 26, 2023 | $393.03 | $402.30 | $391.25 | $400.65 | +1.67% | 1,713,185 |
| Jun 20, 2023 | $418.21 | $426.64 | $391.97 | $394.05 | -6.38% | 2,598,684 |
| Jun 12, 2023 | $397.40 | $429.98 | $397.02 | $420.91 | +5.87% | 1,685,957 |
| Jun 5, 2023 | $397.50 | $407.00 | $395.12 | $397.58 | -0.31% | 1,169,501 |
| May 30, 2023 | $388.13 | $399.27 | $380.96 | $398.81 | +2.67% | 1,273,569 |
| May 22, 2023 | $396.46 | $402.41 | $382.02 | $388.44 | -1.96% | 1,138,883 |
| May 15, 2023 | $398.30 | $400.64 | $386.42 | $396.19 | -0.54% | 1,370,809 |
| May 8, 2023 | $407.86 | $409.24 | $396.86 | $398.36 | -1.85% | 1,073,480 |
| May 1, 2023 | $410.97 | $416.00 | $391.02 | $405.85 | -1.42% | 1,233,836 |
| Apr 24, 2023 | $422.86 | $425.00 | $399.62 | $411.69 | -2.32% | 949,835 |
| Apr 17, 2023 | $413.65 | $422.73 | $412.50 | $421.48 | +1.81% | 834,171 |
| Apr 10, 2023 | $402.34 | $420.82 | $398.19 | $413.97 | +2.27% | 957,131 |
| Apr 3, 2023 | $412.74 | $420.64 | $399.74 | $404.78 | -2.48% | 1,110,592 |
| Mar 27, 2023 | $399.50 | $415.21 | $393.96 | $415.09 | +4.07% | 1,349,692 |
| Mar 20, 2023 | $407.41 | $426.88 | $377.89 | $398.86 | -1.71% | 2,384,016 |
| Mar 13, 2023 | $393.19 | $414.06 | $392.21 | $405.81 | +2.57% | 1,917,298 |
| Mar 6, 2023 | $421.36 | $425.48 | $393.67 | $395.63 | -6.07% | 1,084,834 |
| Feb 27, 2023 | $424.60 | $425.19 | $408.98 | $421.20 | -0.05% | 871,168 |
| Feb 21, 2023 | $427.23 | $427.29 | $417.70 | $421.39 | -2.28% | 570,020 |
| Feb 13, 2023 | $429.16 | $437.27 | $425.61 | $431.23 | +0.68% | 779,211 |
| Feb 6, 2023 | $423.75 | $436.65 | $422.38 | $428.31 | +0.18% | 722,906 |
| Jan 30, 2023 | $423.38 | $436.54 | $416.09 | $427.56 | +0.50% | 1,153,667 |
| Jan 23, 2023 | $424.53 | $428.80 | $410.04 | $425.44 | +0.40% | 830,271 |
| Jan 17, 2023 | $422.51 | $437.19 | $416.97 | $423.76 | +0.57% | 1,157,794 |
| Jan 9, 2023 | $407.42 | $421.89 | $400.25 | $421.36 | +4.18% | 1,067,992 |
| Jan 3, 2023 | $402.32 | $412.85 | $393.29 | $404.46 | +0.81% | 1,110,351 |
| Dec 27, 2022 | $397.47 | $406.67 | $392.63 | $401.21 | +0.80% | 724,381 |
| Dec 19, 2022 | $426.27 | $430.85 | $390.37 | $398.04 | -7.08% | 1,824,907 |
| Dec 12, 2022 | $449.89 | $462.35 | $425.63 | $428.38 | -4.75% | 1,615,137 |
| Dec 5, 2022 | $467.53 | $467.53 | $446.98 | $449.74 | -4.54% | 1,072,296 |
| Nov 28, 2022 | $453.18 | $474.13 | $445.01 | $471.15 | +3.42% | 1,531,342 |
| Nov 21, 2022 | $435.81 | $456.35 | $434.33 | $455.58 | +4.07% | 660,949 |
| Nov 14, 2022 | $421.91 | $444.44 | $420.69 | $437.77 | +3.92% | 1,048,504 |
| Nov 7, 2022 | $409.76 | $437.18 | $407.85 | $421.24 | +3.13% | 1,070,630 |
| Oct 31, 2022 | $428.70 | $430.15 | $403.22 | $408.45 | -5.10% | 1,282,745 |
| Oct 24, 2022 | $410.34 | $431.37 | $403.99 | $430.40 | +5.73% | 1,164,820 |
| Oct 17, 2022 | $401.09 | $417.14 | $396.11 | $407.09 | +3.17% | 918,469 |
| Oct 10, 2022 | $416.70 | $417.66 | $389.65 | $394.58 | -4.62% | 1,460,064 |
| Oct 3, 2022 | $401.21 | $427.79 | $401.21 | $413.69 | +3.39% | 1,329,966 |
| Sep 26, 2022 | $391.94 | $406.61 | $385.08 | $400.11 | +1.89% | 1,621,027 |
| Sep 19, 2022 | $442.66 | $446.79 | $385.39 | $392.67 | -11.96% | 2,504,860 |
| Sep 12, 2022 | $455.00 | $458.35 | $438.44 | $446.02 | -1.62% | 1,559,095 |
| Sep 6, 2022 | $432.70 | $454.82 | $428.20 | $453.38 | +5.33% | 686,516 |
| Aug 29, 2022 | $442.61 | $445.60 | $428.00 | $430.44 | -3.30% | 911,499 |
| Aug 22, 2022 | $441.99 | $456.99 | $437.59 | $445.12 | -0.28% | 823,476 |
| Aug 15, 2022 | $440.47 | $456.12 | $438.92 | $446.37 | +1.20% | 1,283,983 |
| Aug 8, 2022 | $425.91 | $441.25 | $421.02 | $441.07 | +4.20% | 769,995 |
| Aug 1, 2022 | $424.92 | $428.82 | $416.74 | $423.31 | -1.48% | 996,992 |
| Jul 25, 2022 | $407.77 | $430.77 | $402.94 | $429.68 | +5.31% | 918,603 |
| Jul 18, 2022 | $400.36 | $413.37 | $389.19 | $408.03 | +2.01% | 981,834 |
| Jul 11, 2022 | $400.00 | $407.99 | $385.80 | $399.98 | -0.41% | 931,466 |
| Jul 5, 2022 | $391.50 | $404.85 | $385.17 | $401.63 | +1.88% | 993,486 |
| Jun 27, 2022 | $392.35 | $394.91 | $371.59 | $394.20 | +0.43% | 1,656,175 |
| Jun 21, 2022 | $352.84 | $393.05 | $352.84 | $392.52 | +12.36% | 1,895,120 |
| Jun 13, 2022 | $354.34 | $360.96 | $345.92 | $349.33 | -3.75% | 1,677,086 |
| Jun 6, 2022 | $382.52 | $383.67 | $361.79 | $362.94 | -4.32% | 865,884 |
| May 31, 2022 | $388.00 | $388.00 | $370.95 | $379.32 | -2.24% | 1,110,859 |
| May 23, 2022 | $367.06 | $388.01 | $363.14 | $388.01 | +6.43% | 1,043,800 |
| May 16, 2022 | $370.88 | $377.18 | $353.40 | $364.57 | -1.95% | 1,780,996 |
| May 9, 2022 | $374.07 | $377.04 | $360.37 | $371.81 | -1.68% | 1,305,163 |
| May 2, 2022 | $404.37 | $404.60 | $373.90 | $378.17 | -6.28% | 1,349,621 |
| Apr 25, 2022 | $425.49 | $430.06 | $402.84 | $403.49 | -5.56% | 1,231,005 |
| Apr 18, 2022 | $420.19 | $445.76 | $419.78 | $427.23 | +1.58% | 1,380,751 |
| Apr 11, 2022 | $439.19 | $441.33 | $420.00 | $420.57 | -4.81% | 826,510 |
| Apr 4, 2022 | $429.11 | $448.59 | $425.59 | $441.82 | +2.96% | 1,856,070 |
| Mar 28, 2022 | $414.97 | $445.75 | $414.44 | $429.12 | +3.61% | 1,699,132 |
| Mar 21, 2022 | $439.72 | $442.90 | $410.68 | $414.18 | -5.69% | 2,009,349 |
| Mar 14, 2022 | $412.65 | $439.98 | $405.10 | $439.15 | +7.69% | 1,422,415 |
| Mar 7, 2022 | $415.80 | $420.49 | $402.92 | $407.79 | -1.27% | 1,429,921 |
| Feb 28, 2022 | $400.64 | $422.65 | $399.84 | $413.05 | +1.55% | 1,730,642 |
| Feb 22, 2022 | $401.79 | $408.69 | $381.79 | $406.73 | +0.92% | 1,387,365 |
| Feb 14, 2022 | $407.19 | $414.10 | $394.51 | $403.01 | -0.99% | 1,186,616 |
| Feb 7, 2022 | $419.64 | $428.10 | $403.77 | $407.06 | -3.15% | 1,289,538 |
| Jan 31, 2022 | $413.03 | $429.82 | $409.64 | $420.28 | +1.97% | 1,026,135 |
| Jan 24, 2022 | $415.91 | $421.04 | $395.30 | $412.16 | -1.89% | 1,359,821 |
| Jan 18, 2022 | $423.12 | $440.24 | $418.93 | $420.12 | -1.64% | 1,113,404 |
| Jan 10, 2022 | $437.12 | $452.58 | $419.60 | $427.11 | -3.34% | 1,442,145 |
| Jan 3, 2022 | $483.87 | $486.49 | $441.60 | $441.87 | -9.08% | 1,679,708 |
| Dec 27, 2021 | $484.53 | $495.40 | $482.25 | $486.01 | +1.36% | 932,991 |
| Dec 20, 2021 | $471.34 | $485.48 | $450.03 | $479.51 | +1.35% | 1,748,615 |
| Dec 13, 2021 | $467.75 | $476.77 | $457.75 | $473.12 | +1.51% | 7,363,005 |
| Dec 6, 2021 | $469.12 | $476.06 | $452.30 | $466.07 | -0.07% | 1,405,855 |
| Nov 29, 2021 | $461.28 | $475.00 | $457.64 | $466.38 | +1.72% | 1,358,682 |
| Nov 22, 2021 | $459.15 | $470.37 | $452.68 | $458.49 | -0.59% | 650,013 |
| Nov 15, 2021 | $457.16 | $467.30 | $453.46 | $461.20 | +0.99% | 861,440 |
| Nov 8, 2021 | $448.10 | $459.32 | $438.93 | $456.67 | +2.19% | 1,026,473 |
| Nov 1, 2021 | $442.91 | $448.42 | $428.34 | $446.90 | +0.68% | 1,085,708 |
| Oct 25, 2021 | $431.18 | $445.00 | $427.80 | $443.89 | +3.00% | 1,079,700 |
| Oct 18, 2021 | $414.88 | $430.97 | $412.53 | $430.97 | +3.88% | 839,999 |
| Oct 11, 2021 | $399.15 | $418.61 | $399.15 | $414.89 | +3.43% | 791,968 |
| Oct 4, 2021 | $393.44 | $404.60 | $389.04 | $401.13 | +1.78% | 1,149,094 |
| Sep 27, 2021 | $370.29 | $400.56 | $368.21 | $394.13 | +5.73% | 1,392,624 |
| Sep 20, 2021 | $372.14 | $377.13 | $367.13 | $372.78 | -1.45% | 816,084 |
| Sep 13, 2021 | $386.18 | $388.58 | $374.87 | $378.25 | -1.50% | 1,103,149 |
| Sep 7, 2021 | $385.78 | $390.96 | $380.56 | $384.01 | -0.49% | 510,326 |
| Aug 30, 2021 | $375.52 | $389.87 | $375.32 | $385.91 | +2.48% | 820,395 |
| Aug 23, 2021 | $370.06 | $379.83 | $365.47 | $376.58 | +2.06% | 738,570 |
| Aug 16, 2021 | $368.59 | $376.58 | $358.78 | $368.98 | +0.23% | 718,984 |
| Aug 9, 2021 | $363.32 | $368.61 | $359.59 | $368.12 | +1.64% | 663,006 |
| Aug 2, 2021 | $356.72 | $362.84 | $353.07 | $362.19 | +1.37% | 725,270 |
| Jul 26, 2021 | $344.68 | $357.92 | $340.71 | $357.28 | +3.49% | 712,606 |
| Jul 19, 2021 | $340.23 | $346.19 | $332.67 | $345.23 | +1.19% | 797,257 |
| Jul 12, 2021 | $343.13 | $343.50 | $334.29 | $341.18 | -0.59% | 725,938 |
| Jul 6, 2021 | $339.99 | $344.25 | $336.28 | $343.20 | +1.40% | 577,153 |
| Jun 28, 2021 | $335.48 | $341.00 | $326.21 | $338.47 | +1.92% | 1,051,859 |
| Jun 21, 2021 | $325.33 | $333.54 | $325.33 | $332.08 | +2.07% | 923,992 |
| Jun 14, 2021 | $328.55 | $333.14 | $324.34 | $325.34 | -0.93% | 989,947 |
| Jun 7, 2021 | $325.35 | $328.65 | $319.65 | $328.40 | +0.92% | 557,011 |
| Jun 1, 2021 | $334.90 | $337.42 | $321.26 | $325.42 | -2.67% | 585,359 |
| May 24, 2021 | $329.85 | $337.43 | $326.92 | $334.36 | +1.89% | 749,753 |
| May 17, 2021 | $331.74 | $332.65 | $317.55 | $328.15 | -0.83% | 685,613 |
| May 10, 2021 | $338.11 | $341.60 | $325.76 | $330.91 | -1.82% | 941,170 |
| May 3, 2021 | $336.97 | $346.04 | $334.05 | $337.05 | +0.25% | 1,059,377 |
| Apr 26, 2021 | $347.79 | $349.98 | $332.25 | $336.22 | -3.13% | 1,376,826 |
| Apr 19, 2021 | $320.00 | $365.77 | $316.37 | $347.10 | +8.72% | 2,361,388 |
| Apr 12, 2021 | $308.18 | $320.78 | $308.15 | $319.27 | +3.28% | 1,331,751 |
| Apr 5, 2021 | $319.16 | $322.80 | $306.86 | $309.13 | -2.49% | 1,269,181 |
| Mar 29, 2021 | $326.89 | $329.11 | $304.07 | $317.01 | -2.64% | 1,357,542 |
| Mar 22, 2021 | $311.00 | $326.10 | $309.91 | $325.62 | +4.55% | 1,140,039 |
| Mar 15, 2021 | $313.63 | $324.20 | $308.51 | $311.44 | +0.17% | 1,501,417 |
| Mar 8, 2021 | $315.25 | $322.28 | $307.61 | $310.90 | -1.07% | 1,343,457 |
| Mar 1, 2021 | $305.90 | $314.65 | $302.92 | $314.25 | +3.40% | 1,210,874 |
| Feb 22, 2021 | $310.82 | $310.82 | $294.21 | $303.91 | -3.11% | 1,278,483 |
| Feb 16, 2021 | $316.54 | $321.54 | $310.80 | $313.68 | -0.73% | 642,089 |
| Feb 8, 2021 | $320.92 | $323.69 | $309.13 | $316.00 | -0.62% | 838,595 |
| Feb 1, 2021 | $305.44 | $319.39 | $305.44 | $317.97 | +5.17% | 933,118 |
| Jan 25, 2021 | $319.59 | $321.51 | $301.09 | $302.34 | -5.59% | 1,604,978 |
| Jan 19, 2021 | $319.26 | $329.22 | $315.78 | $320.23 | +0.64% | 863,929 |
| Jan 11, 2021 | $332.49 | $336.45 | $315.89 | $318.20 | -4.86% | 835,759 |
| Jan 4, 2021 | $332.87 | $337.70 | $326.38 | $334.45 | +0.59% | 1,066,440 |
| Dec 28, 2020 | $330.00 | $333.42 | $326.74 | $332.50 | +1.55% | 631,012 |
| Dec 21, 2020 | $343.15 | $346.59 | $324.51 | $327.43 | -5.65% | 880,743 |
| Dec 14, 2020 | $353.68 | $357.69 | $339.37 | $347.03 | -1.26% | 1,290,557 |
| Dec 7, 2020 | $352.57 | $354.98 | $341.43 | $351.47 | +0.13% | 1,018,086 |
| Nov 30, 2020 | $325.53 | $351.94 | $325.53 | $351.01 | +8.76% | 1,522,058 |
| Nov 23, 2020 | $322.00 | $324.88 | $316.96 | $322.75 | +0.37% | 587,546 |
| Nov 16, 2020 | $329.37 | $333.21 | $315.12 | $321.55 | -2.04% | 824,276 |
| Nov 9, 2020 | $345.87 | $348.48 | $314.03 | $328.26 | -2.25% | 1,113,367 |
| Nov 2, 2020 | $310.69 | $336.76 | $307.17 | $335.83 | +9.57% | 1,219,607 |
| Oct 26, 2020 | $324.81 | $329.46 | $303.11 | $306.50 | -6.69% | 1,145,641 |
| Oct 19, 2020 | $341.77 | $344.44 | $325.73 | $328.48 | -3.26% | 742,446 |
| Oct 12, 2020 | $328.38 | $341.17 | $326.72 | $339.56 | +3.69% | 1,069,943 |
| Oct 5, 2020 | $325.93 | $332.35 | $320.57 | $327.47 | +1.16% | 1,267,778 |
| Sep 28, 2020 | $331.50 | $339.18 | $322.51 | $323.72 | -1.43% | 1,437,087 |
| Sep 21, 2020 | $330.33 | $357.92 | $322.78 | $328.40 | -2.38% | 1,461,016 |
| Sep 14, 2020 | $331.46 | $342.29 | $328.86 | $336.40 | +2.86% | 1,368,772 |
| Sep 8, 2020 | $327.99 | $336.33 | $320.14 | $327.04 | -1.63% | 881,471 |
| Aug 31, 2020 | $353.00 | $360.85 | $327.00 | $332.47 | -5.79% | 1,116,073 |
| Aug 24, 2020 | $359.47 | $362.10 | $351.91 | $352.92 | -0.89% | 834,985 |
| Aug 17, 2020 | $355.70 | $363.64 | $352.70 | $356.10 | +0.43% | 618,969 |
| Aug 10, 2020 | $354.98 | $363.18 | $351.10 | $354.59 | -0.35% | 751,454 |
| Aug 3, 2020 | $349.91 | $358.83 | $342.77 | $355.82 | +2.75% | 771,733 |
| Jul 27, 2020 | $347.26 | $351.60 | $339.65 | $346.30 | -0.47% | 910,813 |
| Jul 20, 2020 | $354.95 | $358.78 | $345.74 | $347.94 | -1.64% | 1,024,972 |
| Jul 13, 2020 | $355.00 | $357.21 | $339.16 | $353.74 | +0.79% | 949,747 |
| Jul 6, 2020 | $339.07 | $351.96 | $335.20 | $350.98 | +4.49% | 1,075,902 |
| Jun 29, 2020 | $330.70 | $339.60 | $325.14 | $335.90 | +2.21% | 996,131 |
| Jun 22, 2020 | $302.87 | $343.78 | $295.51 | $328.65 | +8.24% | 2,479,062 |
| Jun 15, 2020 | $281.53 | $307.88 | $279.01 | $303.62 | +5.80% | 1,197,136 |
| Jun 8, 2020 | $315.55 | $316.91 | $280.44 | $286.98 | -9.47% | 1,514,708 |
| Jun 1, 2020 | $308.22 | $318.55 | $301.41 | $317.00 | +3.09% | 1,227,348 |
| May 26, 2020 | $295.03 | $307.97 | $290.47 | $307.51 | +6.28% | 1,316,352 |
| May 18, 2020 | $286.30 | $295.56 | $285.96 | $289.34 | +2.95% | 876,568 |
| May 11, 2020 | $276.38 | $289.88 | $272.10 | $281.06 | +1.80% | 1,537,104 |
| May 4, 2020 | $267.32 | $281.21 | $264.73 | $276.08 | +2.47% | 1,297,557 |
| Apr 27, 2020 | $277.65 | $289.84 | $267.93 | $269.43 | -1.82% | 1,410,067 |
| Apr 20, 2020 | $278.15 | $281.92 | $265.89 | $274.43 | -2.37% | 1,071,711 |
| Apr 13, 2020 | $276.78 | $291.06 | $266.02 | $281.10 | +0.69% | 1,265,944 |
| Apr 6, 2020 | $260.48 | $284.98 | $253.45 | $279.16 | +10.29% | 1,259,837 |
| Mar 30, 2020 | $260.60 | $272.38 | $248.86 | $253.11 | -0.63% | 1,941,625 |
| Mar 23, 2020 | $215.72 | $270.07 | $195.22 | $254.71 | +16.85% | 2,772,454 |
| Mar 16, 2020 | $223.00 | $252.38 | $206.92 | $217.98 | -13.87% | 3,440,323 |
| Mar 9, 2020 | $257.50 | $272.18 | $220.65 | $253.07 | -9.32% | 2,939,005 |
| Mar 2, 2020 | $267.17 | $294.31 | $264.34 | $279.08 | +4.92% | 2,251,551 |
| Feb 24, 2020 | $291.70 | $297.61 | $262.44 | $265.99 | -11.22% | 2,018,929 |
| Feb 18, 2020 | $299.07 | $310.25 | $297.34 | $299.59 | +0.02% | 1,120,748 |
| Feb 10, 2020 | $285.40 | $300.57 | $285.00 | $299.54 | +4.58% | 1,311,757 |
| Feb 3, 2020 | $286.84 | $299.28 | $285.61 | $286.41 | +0.10% | 1,542,703 |
| Jan 27, 2020 | $272.37 | $291.96 | $271.49 | $286.11 | +3.45% | 2,584,303 |
| Jan 21, 2020 | $274.20 | $281.93 | $274.20 | $276.56 | +0.30% | 1,027,691 |
| Jan 13, 2020 | $264.92 | $278.04 | $264.92 | $275.72 | +4.09% | 1,434,259 |
| Jan 6, 2020 | $266.86 | $272.48 | $263.75 | $264.88 | -1.41% | 1,687,144 |
| Dec 30, 2019 | $271.53 | $271.58 | $264.87 | $268.67 | -0.90% | 1,095,404 |
| Dec 23, 2019 | $266.84 | $272.91 | $266.10 | $271.10 | +2.30% | 792,839 |
| Dec 16, 2019 | $273.86 | $275.84 | $257.68 | $265.00 | -2.31% | 2,991,039 |
| Dec 9, 2019 | $268.84 | $271.94 | $267.24 | $271.28 | +0.66% | 1,958,354 |
| Dec 2, 2019 | $259.98 | $269.91 | $257.12 | $269.49 | +3.79% | 1,548,088 |
| Nov 25, 2019 | $259.97 | $264.36 | $259.11 | $259.65 | -0.20% | 1,182,781 |
| Nov 18, 2019 | $254.41 | $262.86 | $250.61 | $260.16 | +2.12% | 1,445,436 |
| Nov 11, 2019 | $245.36 | $260.72 | $245.36 | $254.75 | +3.25% | 1,802,916 |
| Nov 4, 2019 | $256.59 | $258.85 | $245.62 | $246.72 | -3.58% | 1,584,458 |
| Oct 28, 2019 | $255.67 | $260.68 | $250.59 | $255.87 | +0.71% | 1,387,535 |
| Oct 21, 2019 | $251.37 | $254.63 | $247.73 | $254.07 | +1.73% | 1,267,792 |
| Oct 14, 2019 | $244.98 | $253.81 | $243.59 | $249.74 | +1.81% | 1,704,413 |
| Oct 7, 2019 | $240.37 | $247.55 | $233.09 | $245.30 | +1.77% | 2,070,845 |
| Sep 30, 2019 | $242.12 | $245.00 | $233.25 | $241.04 | -0.45% | 2,248,556 |
| Sep 23, 2019 | $279.46 | $279.70 | $238.00 | $242.12 | -14.23% | 4,266,430 |
| Sep 16, 2019 | $275.78 | $289.98 | $274.05 | $282.29 | +1.74% | 1,693,501 |
| Sep 9, 2019 | $277.26 | $279.25 | $261.93 | $277.46 | +0.67% | 1,744,114 |
| Sep 3, 2019 | $270.30 | $277.73 | $267.55 | $275.62 | +1.30% | 1,119,584 |
| Aug 26, 2019 | $271.64 | $277.39 | $268.75 | $272.09 | +0.92% | 1,152,483 |
| Aug 19, 2019 | $280.00 | $280.94 | $268.50 | $269.61 | -2.68% | 1,458,766 |
| Aug 12, 2019 | $276.41 | $280.80 | $268.62 | $277.03 | -0.46% | 1,500,596 |
| Aug 5, 2019 | $274.68 | $282.59 | $266.06 | $278.30 | -0.10% | 1,655,440 |
| Jul 29, 2019 | $283.78 | $284.56 | $275.00 | $278.59 | -1.75% | 1,681,860 |
| Jul 22, 2019 | $279.98 | $283.89 | $273.62 | $283.56 | +1.34% | 1,583,254 |
| Jul 15, 2019 | $295.98 | $296.51 | $279.56 | $279.81 | -5.64% | 1,986,525 |
| Jul 8, 2019 | $293.15 | $296.60 | $286.77 | $296.52 | +0.36% | 1,924,276 |
| Jul 1, 2019 | $290.21 | $297.64 | $285.72 | $295.45 | +3.10% | 1,467,557 |
| Jun 24, 2019 | $297.98 | $302.00 | $280.23 | $286.56 | -3.86% | 4,903,534 |
| Jun 17, 2019 | $297.04 | $305.38 | $294.53 | $298.08 | +0.59% | 2,209,514 |
| Jun 10, 2019 | $294.64 | $304.05 | $293.92 | $296.33 | +1.43% | 1,797,060 |
| Jun 3, 2019 | $278.41 | $295.23 | $273.81 | $292.16 | +5.02% | 1,823,476 |
| May 28, 2019 | $280.35 | $283.64 | $274.06 | $278.20 | -0.70% | 3,792,063 |
| May 20, 2019 | $277.02 | $283.93 | $275.09 | $280.17 | +0.63% | 1,847,310 |
| May 13, 2019 | $276.27 | $281.99 | $270.47 | $278.42 | -0.84% | 1,832,012 |
| May 6, 2019 | $272.75 | $284.32 | $272.60 | $280.79 | +0.70% | 1,400,963 |
| Apr 29, 2019 | $270.85 | $279.59 | $269.52 | $278.84 | +2.85% | 1,154,188 |
| Apr 22, 2019 | $261.74 | $271.44 | $259.50 | $271.12 | +3.43% | 1,190,016 |
| Apr 15, 2019 | $264.51 | $265.77 | $257.09 | $262.12 | +0.77% | 1,054,059 |
| Apr 8, 2019 | $252.06 | $260.13 | $250.84 | $260.13 | +2.88% | 980,346 |
| Apr 1, 2019 | $249.24 | $255.02 | $246.87 | $252.85 | +1.84% | 1,115,295 |
| Mar 25, 2019 | $234.05 | $248.79 | $230.88 | $248.27 | +5.85% | 2,158,798 |
| Mar 18, 2019 | $237.63 | $242.99 | $234.43 | $234.54 | -1.19% | 1,153,864 |
| Mar 11, 2019 | $231.83 | $238.98 | $230.98 | $237.36 | +2.71% | 1,177,748 |
| Mar 4, 2019 | $237.48 | $238.18 | $228.43 | $231.10 | -2.53% | 998,559 |
| Feb 25, 2019 | $232.68 | $238.92 | $230.15 | $237.11 | +2.41% | 1,216,230 |
| Feb 19, 2019 | $223.47 | $231.61 | $223.31 | $231.54 | +3.16% | 749,359 |
| Feb 11, 2019 | $221.00 | $224.54 | $214.18 | $224.45 | +1.41% | 990,507 |
| Feb 4, 2019 | $219.05 | $224.21 | $217.28 | $221.34 | +0.70% | 917,739 |
| Jan 28, 2019 | $212.99 | $221.76 | $210.31 | $219.80 | +2.59% | 1,029,316 |
| Jan 22, 2019 | $212.13 | $216.20 | $211.21 | $214.25 | -0.09% | 1,129,683 |
| Jan 14, 2019 | $202.17 | $214.61 | $201.53 | $214.45 | +5.27% | 1,359,922 |
| Jan 7, 2019 | $198.55 | $206.61 | $198.27 | $203.71 | +1.83% | 1,287,272 |
| Dec 31, 2018 | $199.90 | $201.76 | $193.83 | $200.04 | +0.29% | 1,213,207 |
| Dec 24, 2018 | $193.00 | $202.01 | $188.31 | $199.46 | +2.59% | 1,129,678 |
| Dec 17, 2018 | $222.76 | $223.50 | $194.06 | $194.43 | -12.85% | 3,515,701 |
| Dec 10, 2018 | $223.16 | $230.53 | $218.37 | $223.11 | -0.26% | 1,409,451 |
| Dec 3, 2018 | $237.35 | $237.95 | $221.87 | $223.70 | -4.60% | 1,172,442 |
| Nov 26, 2018 | $229.35 | $236.60 | $229.35 | $234.49 | +2.70% | 1,206,426 |
| Nov 19, 2018 | $230.99 | $232.83 | $224.65 | $228.33 | -1.13% | 828,527 |
| Nov 12, 2018 | $230.53 | $231.56 | $222.43 | $230.95 | +0.08% | 1,196,305 |
| Nov 5, 2018 | $223.55 | $232.60 | $222.75 | $230.76 | +3.24% | 1,115,140 |
| Oct 29, 2018 | $215.94 | $226.70 | $210.56 | $223.51 | +4.74% | 1,286,427 |
| Oct 22, 2018 | $220.42 | $224.16 | $211.38 | $213.39 | -2.86% | 1,595,621 |
| Oct 15, 2018 | $212.24 | $220.83 | $210.11 | $219.68 | +3.20% | 1,344,575 |
| Oct 8, 2018 | $222.46 | $223.73 | $210.79 | $212.86 | -4.36% | 2,027,470 |
| Oct 1, 2018 | $225.00 | $227.18 | $221.58 | $222.56 | -0.51% | 1,412,678 |
| Sep 24, 2018 | $231.21 | $232.84 | $217.40 | $223.71 | -3.29% | 2,443,697 |
| Sep 17, 2018 | $235.54 | $235.62 | $230.97 | $231.33 | -1.60% | 1,558,779 |
| Sep 10, 2018 | $234.41 | $237.29 | $228.19 | $235.09 | +0.79% | 974,814 |
| Sep 4, 2018 | $229.37 | $235.04 | $226.64 | $233.25 | +1.68% | 1,057,076 |
| Aug 27, 2018 | $225.80 | $229.98 | $223.63 | $229.39 | +2.26% | 936,637 |
| Aug 20, 2018 | $221.17 | $225.40 | $220.84 | $224.31 | +1.71% | 777,264 |
| Aug 13, 2018 | $212.55 | $220.74 | $212.55 | $220.53 | +3.78% | 1,012,271 |
| Aug 6, 2018 | $203.10 | $217.94 | $203.10 | $212.49 | +4.78% | 1,732,201 |
| Jul 30, 2018 | $203.73 | $203.73 | $199.44 | $202.80 | -0.23% | 1,348,074 |
| Jul 23, 2018 | $205.66 | $208.80 | $201.08 | $203.27 | -1.09% | 1,058,622 |
| Jul 16, 2018 | $202.75 | $206.40 | $200.98 | $205.51 | +1.64% | 1,354,090 |
| Jul 9, 2018 | $203.09 | $209.08 | $201.35 | $202.20 | +0.28% | 1,422,793 |
| Jul 2, 2018 | $197.15 | $203.80 | $197.15 | $201.63 | +1.78% | 948,708 |
| Jun 25, 2018 | $210.94 | $210.94 | $195.69 | $198.10 | -6.09% | 2,757,412 |
| Jun 18, 2018 | $212.42 | $216.64 | $210.89 | $210.95 | -1.06% | 1,149,299 |
| Jun 11, 2018 | $208.28 | $214.29 | $208.20 | $213.20 | +2.30% | 1,407,556 |
| Jun 4, 2018 | $204.55 | $208.61 | $203.32 | $208.41 | +2.20% | 1,155,039 |
| May 29, 2018 | $199.98 | $204.66 | $198.16 | $203.93 | +1.16% | 954,065 |
| May 21, 2018 | $198.60 | $203.24 | $198.60 | $201.60 | +2.01% | 1,104,244 |
| May 14, 2018 | $197.98 | $199.29 | $194.63 | $197.63 | +0.01% | 1,136,711 |
| May 7, 2018 | $190.14 | $199.13 | $190.14 | $197.62 | +4.17% | 1,288,010 |
| Apr 30, 2018 | $191.54 | $193.13 | $184.48 | $189.71 | -0.87% | 1,917,198 |
| Apr 23, 2018 | $192.96 | $196.51 | $190.94 | $191.38 | -0.62% | 1,674,876 |
| Apr 16, 2018 | $198.61 | $199.69 | $191.86 | $192.58 | -2.48% | 1,953,030 |
| Apr 9, 2018 | $195.13 | $200.46 | $194.52 | $197.48 | +1.98% | 1,627,947 |
| Apr 2, 2018 | $198.83 | $199.70 | $192.13 | $193.65 | -2.89% | 1,781,950 |
| Mar 26, 2018 | $206.19 | $211.67 | $197.29 | $199.42 | -2.17% | 2,498,621 |
| Mar 19, 2018 | $213.63 | $217.36 | $203.66 | $203.85 | -5.00% | 1,660,949 |
| Mar 12, 2018 | $213.35 | $215.61 | $209.44 | $214.58 | +0.45% | 1,118,658 |
| Mar 5, 2018 | $205.50 | $213.69 | $203.43 | $213.61 | +3.40% | 1,215,179 |
| Feb 26, 2018 | $205.63 | $208.00 | $200.94 | $206.59 | +0.66% | 1,060,840 |
| Feb 20, 2018 | $200.96 | $205.29 | $199.73 | $205.23 | +1.51% | 692,016 |
| Feb 12, 2018 | $191.00 | $203.15 | $190.84 | $202.18 | +6.52% | 1,398,054 |
| Feb 5, 2018 | $197.15 | $200.03 | $185.03 | $189.80 | -4.78% | 1,753,877 |
| Jan 29, 2018 | $207.69 | $207.84 | $198.80 | $199.33 | -4.49% | 1,692,467 |
| Jan 22, 2018 | $200.63 | $209.02 | $196.71 | $208.69 | +3.81% | 1,949,564 |
| Jan 16, 2018 | $198.50 | $201.79 | $197.03 | $201.04 | +1.66% | 1,220,543 |
| Jan 8, 2018 | $196.31 | $199.34 | $192.85 | $197.75 | +0.42% | 1,664,915 |
| Jan 2, 2018 | $193.22 | $197.63 | $190.04 | $196.93 | +2.16% | 1,265,729 |
| Dec 26, 2017 | $192.31 | $194.51 | $189.56 | $192.76 | +0.34% | 959,491 |
| Dec 18, 2017 | $205.49 | $207.25 | $183.89 | $192.11 | -6.23% | 4,797,843 |
| Dec 11, 2017 | $201.88 | $206.66 | $201.03 | $204.87 | +1.39% | 1,971,402 |
| Dec 4, 2017 | $202.75 | $204.66 | $199.01 | $202.07 | +0.31% | 3,133,957 |
| Nov 27, 2017 | $198.86 | $202.24 | $195.40 | $201.45 | +1.38% | 1,460,184 |
| Nov 20, 2017 | $195.91 | $199.03 | $195.69 | $198.71 | +1.34% | 557,159 |
| Nov 13, 2017 | $195.40 | $196.70 | $192.51 | $196.09 | -0.06% | 1,175,279 |
| Nov 6, 2017 | $190.32 | $196.57 | $189.19 | $196.21 | +2.93% | 1,704,594 |
| Oct 30, 2017 | $188.35 | $191.51 | $184.76 | $190.63 | +0.81% | 2,914,581 |
| Oct 23, 2017 | $185.73 | $191.00 | $184.28 | $189.10 | +1.80% | 1,479,183 |
| Oct 16, 2017 | $177.49 | $186.37 | $175.86 | $185.76 | +4.71% | 2,264,791 |
| Oct 9, 2017 | $179.89 | $180.24 | $175.69 | $177.41 | -1.27% | 1,981,063 |
| Oct 2, 2017 | $180.94 | $183.65 | $179.53 | $179.69 | -0.23% | 1,588,455 |
| Sep 25, 2017 | $168.95 | $184.20 | $165.99 | $180.11 | +6.82% | 4,276,442 |
| Sep 18, 2017 | $162.00 | $169.04 | $160.79 | $168.61 | +4.18% | 1,674,592 |
| Sep 11, 2017 | $159.99 | $161.91 | $158.00 | $161.85 | +1.71% | 1,265,489 |
| Sep 5, 2017 | $157.68 | $160.43 | $155.88 | $159.13 | +0.65% | 997,337 |
| Aug 28, 2017 | $159.03 | $159.25 | $155.09 | $158.10 | -0.73% | 1,107,813 |
| Aug 21, 2017 | $158.94 | $160.90 | $157.88 | $159.27 | +0.16% | 1,140,737 |
| Aug 14, 2017 | $160.06 | $164.54 | $158.99 | $159.02 | +0.15% | 907,096 |
| Aug 7, 2017 | $163.86 | $164.84 | $157.52 | $158.78 | -3.06% | 1,334,203 |
| Jul 31, 2017 | $165.38 | $168.37 | $162.90 | $163.79 | -0.73% | 1,237,185 |
| Jul 24, 2017 | $166.32 | $167.70 | $163.06 | $164.99 | -0.67% | 1,308,726 |
| Jul 17, 2017 | $163.43 | $166.16 | $160.61 | $166.10 | +1.66% | 1,170,332 |
| Jul 10, 2017 | $161.32 | $164.90 | $161.12 | $163.38 | +0.83% | 1,432,992 |
| Jul 3, 2017 | $167.76 | $167.82 | $160.20 | $162.04 | -2.49% | 1,182,612 |
| Jun 26, 2017 | $166.78 | $172.22 | $160.83 | $166.18 | -0.35% | 4,573,583 |
| Jun 19, 2017 | $170.26 | $171.85 | $164.00 | $166.77 | -1.87% | 1,583,766 |
| Jun 12, 2017 | $163.89 | $169.97 | $163.46 | $169.94 | +3.69% | 1,190,253 |
| Jun 5, 2017 | $165.12 | $166.41 | $162.60 | $163.90 | -0.89% | 1,042,249 |
| May 30, 2017 | $161.97 | $167.43 | $161.59 | $165.38 | +2.12% | 1,246,111 |
| May 22, 2017 | $161.54 | $162.97 | $160.49 | $161.95 | +0.44% | 930,128 |
| May 15, 2017 | $160.14 | $162.24 | $158.30 | $161.24 | +0.59% | 1,351,306 |
| May 8, 2017 | $163.84 | $163.96 | $159.65 | $160.30 | -2.30% | 1,074,316 |
| May 1, 2017 | $164.27 | $164.99 | $162.18 | $164.07 | +0.50% | 1,031,547 |
| Apr 24, 2017 | $164.60 | $164.83 | $161.65 | $163.26 | +0.68% | 1,128,816 |
| Apr 17, 2017 | $158.24 | $164.00 | $156.92 | $162.16 | +2.68% | 1,498,583 |
| Apr 10, 2017 | $159.93 | $160.99 | $157.63 | $157.92 | -1.24% | 1,083,234 |
| Apr 3, 2017 | $165.67 | $167.00 | $157.74 | $159.91 | -3.03% | 2,254,936 |
| Mar 27, 2017 | $175.42 | $176.74 | $161.88 | $164.91 | -6.69% | 3,032,292 |
| Mar 20, 2017 | $180.31 | $182.56 | $174.53 | $176.73 | -1.78% | 1,164,936 |
| Mar 13, 2017 | $177.60 | $180.94 | $176.03 | $179.94 | +1.33% | 1,143,707 |
| Mar 6, 2017 | $177.43 | $179.01 | $176.10 | $177.58 | -0.43% | 1,102,454 |
| Feb 27, 2017 | $182.18 | $182.53 | $177.41 | $178.34 | -2.17% | 1,097,685 |
| Feb 21, 2017 | $182.45 | $183.64 | $179.15 | $182.29 | +0.34% | 678,163 |
| Feb 13, 2017 | $178.29 | $182.10 | $177.19 | $181.67 | +2.10% | 840,340 |
| Feb 6, 2017 | $175.15 | $178.20 | $173.36 | $177.94 | +1.01% | 1,058,800 |
| Jan 30, 2017 | $172.78 | $176.27 | $170.00 | $176.16 | +1.54% | 934,075 |
| Jan 23, 2017 | $170.53 | $174.83 | $169.75 | $173.48 | +1.72% | 904,049 |
| Jan 17, 2017 | $168.95 | $171.84 | $167.90 | $170.54 | +0.18% | 842,599 |
| Jan 9, 2017 | $170.42 | $171.30 | $166.35 | $170.24 | -0.29% | 1,361,471 |
| Jan 3, 2017 | $165.06 | $171.71 | $164.04 | $170.74 | +4.47% | 1,466,777 |
| Dec 27, 2016 | $163.28 | $165.76 | $160.80 | $163.43 | +0.13% | 1,214,351 |
| Dec 19, 2016 | $165.22 | $166.29 | $157.56 | $163.21 | -1.29% | 2,514,224 |
| Dec 12, 2016 | $166.50 | $168.22 | $163.64 | $165.34 | -1.22% | 1,907,274 |
| Dec 5, 2016 | $159.96 | $167.56 | $159.54 | $167.38 | +5.28% | 1,154,950 |
| Nov 28, 2016 | $160.16 | $162.20 | $158.41 | $158.99 | -1.19% | 1,613,356 |
| Nov 21, 2016 | $164.00 | $164.58 | $160.20 | $160.91 | -1.32% | 1,215,555 |
| Nov 14, 2016 | $162.91 | $163.71 | $157.66 | $163.06 | – | 1,737,958 |
Seasonality
FDS 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 | -0.5% | -1.8% | -0.0% | 0.3% | 2.2% | 0.6% | 3.7% | 3.2% | -3.5% | 3.3% | 6.1% | -1.9% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -12.3% | -14.3% | 0.1% | 4.9% | 8.4% | -6.3% | 14.4% | 19.6% | -13.9% | 22.1% | ||
| 2025 | -1.2% | -2.4% | -1.5% | -4.9% | 6.3% | -2.4% | -9.9% | -7.1% | -23.3% | -6.9% | 4.3% | 4.7% |
| 2024 | -0.2% | -2.6% | -1.8% | -8.3% | -2.8% | 1.0% | 1.2% | 2.6% | 8.8% | -1.3% | 8.3% | -2.1% |
| 2023 | 5.4% | -1.8% | 0.1% | -0.8% | -6.3% | 4.1% | 8.6% | 0.5% | 0.2% | -1.2% | 5.2% | 5.2% |
| 2022 | -13.2% | -3.5% | 6.9% | -7.1% | -5.2% | 0.7% | 11.7% | 1.1% | -7.7% | 6.3% | 8.6% | -13.0% |
| 2021 | -9.1% | 0.8% | 1.5% | 9.0% | -0.3% | 0.4% | 6.5% | 6.7% | 3.8% | 12.4% | 5.7% | 3.7% |
| 2020 | 6.6% | -6.8% | -2.0% | 5.5% | 12.1% | 6.8% | 5.4% | 1.4% | -4.4% | -8.5% | 9.2% | -0.4% |
| 2019 | 9.2% | 7.9% | 5.6% | 11.1% | 1.1% | 3.0% | -3.2% | -1.6% | -10.7% | 4.3% | 2.7% | 3.3% |
| 2018 | 4.1% | 1.5% | -1.9% | -5.2% | 6.6% | -1.4% | 1.6% | 14.2% | -2.5% | 0.0% | 5.1% | -14.7% |
| 2017 | 5.9% | 3.1% | -7.3% | -1.0% | 1.8% | 0.3% | 0.6% | -5.7% | 14.6% | 5.4% | 5.6% | -3.6% |