FedEx Corp (FDX) stock
FDXNYSEAir Courier ServicesFiscal year ends May 31
Financials through Q4 FY2026, quarter ended May 31, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3011% above fair value
$307.82+3.24 (+1.06%)
Close on Oct 29, 2026Market cap $72.82BP/E 16.6Yield 1.88%
Price history
FedEx share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$307.82
+1.06% on the day
52-week range
$247.51 – $413.87
-25.6% from the high
Change over 52 weeks
+23.3%
From $249.64 on Oct 29, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $300.53 | $312.89 | $298.44 | $307.82 | +3.05% | 6,603,096 |
| Oct 19, 2026 | $293.70 | $304.84 | $291.88 | $298.72 | +1.76% | 4,673,835 |
| Oct 12, 2026 | $292.72 | $299.20 | $286.38 | $293.55 | +0.63% | 5,108,932 |
| Oct 5, 2026 | $291.00 | $292.59 | $285.04 | $291.71 | +0.46% | 6,641,849 |
| Sep 28, 2026 | $285.85 | $290.84 | $283.20 | $290.36 | +1.58% | 8,014,849 |
| Sep 21, 2026 | $303.18 | $303.18 | $279.23 | $285.85 | -5.86% | 9,850,912 |
| Sep 14, 2026 | $311.67 | $314.05 | $299.38 | $303.65 | -2.67% | 7,954,013 |
| Sep 8, 2026 | $320.00 | $321.15 | $306.79 | $311.99 | -3.26% | 5,240,363 |
| Aug 31, 2026 | $328.65 | $330.48 | $315.33 | $322.52 | -2.53% | 9,496,538 |
| Aug 24, 2026 | $325.00 | $340.83 | $324.30 | $330.88 | +1.78% | 5,529,782 |
| Aug 17, 2026 | $334.76 | $340.09 | $324.66 | $325.08 | -2.86% | 7,279,770 |
| Aug 10, 2026 | $317.62 | $341.69 | $316.90 | $334.64 | +5.04% | 9,081,373 |
| Aug 3, 2026 | $307.52 | $319.69 | $306.91 | $318.57 | +3.63% | 6,636,535 |
| Jul 27, 2026 | $314.50 | $315.99 | $303.00 | $307.40 | -2.40% | 7,922,831 |
| Jul 20, 2026 | $314.00 | $322.13 | $305.70 | $314.96 | +0.63% | 7,760,453 |
| Jul 13, 2026 | $315.78 | $320.16 | $311.01 | $312.98 | -0.54% | 7,383,263 |
| Jul 6, 2026 | $313.05 | $320.57 | $304.06 | $314.69 | +0.54% | 8,619,415 |
| Jun 29, 2026 | $317.91 | $325.73 | $309.02 | $313.00 | -1.74% | 9,600,817 |
| Jun 22, 2026 | $326.31 | $332.40 | $306.05 | $318.53 | -2.35% | 17,994,984 |
| Jun 15, 2026 | $340.86 | $345.37 | $324.47 | $326.20 | -3.58% | 7,121,430 |
| Jun 8, 2026 | $331.20 | $342.81 | $318.96 | $338.31 | +2.21% | 8,817,051 |
| Jun 1, 2026 | $325.01 | $341.14 | $321.81 | $331.00 | -19.61% | 12,192,339 |
| May 26, 2026 | $397.23 | $413.87 | $397.21 | $411.75 | +4.45% | 7,239,559 |
| May 18, 2026 | $374.51 | $398.80 | $361.11 | $394.20 | +4.90% | 6,857,668 |
| May 11, 2026 | $380.77 | $384.18 | $367.10 | $375.78 | -0.74% | 6,117,398 |
| May 4, 2026 | $379.50 | $383.31 | $354.14 | $378.58 | -3.83% | 12,090,483 |
| Apr 27, 2026 | $387.86 | $404.03 | $382.27 | $393.67 | +1.47% | 6,601,384 |
| Apr 20, 2026 | $390.15 | $399.67 | $385.35 | $387.98 | -1.12% | 6,308,508 |
| Apr 13, 2026 | $370.27 | $392.86 | $360.62 | $392.38 | +4.89% | 9,033,250 |
| Apr 6, 2026 | $359.21 | $380.14 | $354.86 | $374.08 | +3.44% | 6,950,590 |
| Mar 30, 2026 | $347.87 | $365.93 | $341.25 | $361.63 | +5.13% | 6,627,554 |
| Mar 23, 2026 | $365.00 | $369.87 | $342.17 | $343.97 | -4.15% | 10,034,772 |
| Mar 16, 2026 | $355.30 | $383.18 | $344.15 | $358.85 | +2.04% | 15,762,145 |
| Mar 9, 2026 | $351.61 | $368.45 | $346.01 | $351.68 | -2.07% | 7,740,435 |
| Mar 2, 2026 | $384.36 | $387.48 | $353.87 | $359.10 | -7.21% | 9,747,005 |
| Feb 23, 2026 | $387.75 | $392.86 | $380.29 | $387.00 | -0.38% | 8,427,253 |
| Feb 17, 2026 | $377.96 | $391.27 | $373.99 | $388.48 | +3.67% | 5,387,311 |
| Feb 9, 2026 | $367.95 | $380.86 | $362.24 | $374.72 | +1.49% | 10,341,578 |
| Feb 2, 2026 | $321.85 | $370.86 | $321.50 | $369.23 | +14.58% | 13,667,211 |
| Jan 26, 2026 | $305.22 | $322.75 | $300.94 | $322.25 | +5.93% | 9,258,285 |
| Jan 20, 2026 | $305.17 | $311.47 | $299.25 | $304.21 | -1.29% | 7,922,955 |
| Jan 12, 2026 | $310.47 | $318.00 | $307.48 | $308.18 | -1.34% | 8,367,118 |
| Jan 5, 2026 | $292.04 | $318.83 | $291.38 | $312.36 | +6.56% | 11,417,102 |
| Dec 29, 2025 | $296.00 | $297.00 | $287.75 | $293.13 | -1.08% | 4,386,985 |
| Dec 22, 2025 | $287.49 | $296.64 | $286.47 | $296.33 | +2.61% | 5,471,400 |
| Dec 15, 2025 | $282.30 | $290.56 | $270.80 | $288.78 | +1.56% | 14,958,930 |
| Dec 8, 2025 | $277.49 | $288.44 | $274.98 | $284.34 | +3.66% | 6,069,346 |
| Dec 1, 2025 | $275.07 | $276.60 | $266.00 | $274.29 | -0.50% | 7,631,525 |
| Nov 24, 2025 | $268.81 | $276.87 | $265.88 | $275.68 | +2.32% | 4,722,220 |
| Nov 17, 2025 | $266.01 | $271.60 | $259.79 | $269.43 | +0.70% | 7,651,535 |
| Nov 10, 2025 | $262.00 | $271.97 | $253.69 | $267.56 | +2.09% | 10,177,709 |
| Nov 3, 2025 | $252.80 | $263.51 | $249.83 | $262.09 | +3.26% | 8,750,219 |
| Oct 27, 2025 | $244.77 | $255.53 | $244.30 | $253.82 | +5.25% | 8,277,514 |
| Oct 20, 2025 | $238.18 | $246.23 | $234.53 | $241.15 | +1.41% | 5,545,259 |
| Oct 13, 2025 | $227.16 | $239.90 | $226.13 | $237.80 | +5.86% | 7,039,402 |
| Oct 6, 2025 | $244.75 | $250.09 | $224.61 | $224.63 | -8.17% | 8,739,867 |
| Sep 29, 2025 | $239.04 | $245.66 | $231.90 | $244.61 | +2.86% | 7,682,254 |
| Sep 22, 2025 | $230.01 | $242.00 | $225.45 | $237.82 | +2.62% | 12,484,546 |
| Sep 15, 2025 | $231.72 | $235.32 | $224.37 | $231.75 | +0.96% | 21,870,987 |
| Sep 8, 2025 | $226.99 | $230.95 | $222.06 | $229.55 | +0.80% | 8,352,602 |
| Sep 2, 2025 | $225.99 | $229.66 | $221.31 | $227.72 | -1.45% | 7,240,736 |
| Aug 25, 2025 | $235.92 | $237.00 | $228.03 | $231.07 | -2.42% | 7,184,172 |
| Aug 18, 2025 | $225.28 | $238.09 | $223.75 | $236.80 | +4.20% | 7,195,088 |
| Aug 11, 2025 | $228.54 | $233.57 | $220.00 | $227.26 | -0.35% | 10,246,447 |
| Aug 4, 2025 | $218.00 | $230.00 | $216.10 | $228.05 | +5.04% | 8,703,188 |
| Jul 28, 2025 | $240.37 | $244.40 | $216.14 | $217.10 | -10.73% | 11,821,196 |
| Jul 21, 2025 | $227.38 | $243.64 | $225.67 | $243.20 | +7.32% | 9,131,112 |
| Jul 14, 2025 | $235.22 | $235.60 | $224.73 | $226.62 | -4.00% | 8,165,786 |
| Jul 7, 2025 | $240.50 | $242.30 | $234.50 | $236.06 | -2.14% | 10,116,372 |
| Jun 30, 2025 | $228.75 | $245.76 | $226.20 | $241.23 | +5.38% | 10,226,948 |
| Jun 23, 2025 | $223.80 | $232.69 | $216.16 | $228.91 | +1.27% | 23,659,284 |
| Jun 16, 2025 | $225.93 | $228.72 | $221.68 | $226.04 | +0.74% | 7,448,457 |
| Jun 9, 2025 | $221.72 | $229.86 | $220.55 | $224.38 | +2.17% | 9,856,948 |
| Jun 2, 2025 | $217.58 | $221.40 | $214.82 | $219.61 | +0.69% | 8,809,389 |
| May 26, 2025 | $214.42 | $221.42 | $214.35 | $218.10 | +0.69% | 8,461,369 |
| May 19, 2025 | $225.80 | $227.10 | $214.35 | $216.61 | -5.62% | 8,983,880 |
| May 12, 2025 | $229.71 | $238.41 | $226.65 | $229.51 | +5.36% | 12,777,608 |
| May 5, 2025 | $217.26 | $222.31 | $212.64 | $217.83 | -0.86% | 6,096,045 |
| Apr 28, 2025 | $212.98 | $221.60 | $204.33 | $219.72 | +3.86% | 7,836,614 |
| Apr 21, 2025 | $206.30 | $218.49 | $201.10 | $211.56 | +1.93% | 6,379,268 |
| Apr 14, 2025 | $211.76 | $214.18 | $201.03 | $207.55 | -0.11% | 4,968,815 |
| Apr 7, 2025 | $203.71 | $221.20 | $194.30 | $207.77 | -1.12% | 13,965,959 |
| Mar 31, 2025 | $239.81 | $245.72 | $203.90 | $210.12 | -13.07% | 13,126,628 |
| Mar 24, 2025 | $235.00 | $245.14 | $234.74 | $241.71 | +4.94% | 12,213,770 |
| Mar 17, 2025 | $243.27 | $250.20 | $217.22 | $230.33 | -4.90% | 16,947,438 |
| Mar 10, 2025 | $250.92 | $252.23 | $239.50 | $242.20 | -4.62% | 8,324,535 |
| Mar 3, 2025 | $263.62 | $265.00 | $245.00 | $253.92 | -3.42% | 8,402,989 |
| Feb 24, 2025 | $254.50 | $264.47 | $251.62 | $262.90 | +3.43% | 7,016,700 |
| Feb 18, 2025 | $268.95 | $269.44 | $244.45 | $254.19 | -5.07% | 6,923,416 |
| Feb 10, 2025 | $257.12 | $268.48 | $254.08 | $267.77 | +4.56% | 7,153,074 |
| Feb 3, 2025 | $257.54 | $259.70 | $246.72 | $256.08 | -3.32% | 11,428,521 |
| Jan 27, 2025 | $273.84 | $281.90 | $263.30 | $264.87 | -3.08% | 8,843,999 |
| Jan 21, 2025 | $275.49 | $278.30 | $268.08 | $273.29 | -0.66% | 6,727,717 |
| Jan 13, 2025 | $268.50 | $281.08 | $268.22 | $275.10 | +1.61% | 7,576,525 |
| Jan 6, 2025 | $275.88 | $278.70 | $270.45 | $270.73 | -1.34% | 6,610,557 |
| Dec 30, 2024 | $276.81 | $284.13 | $271.80 | $274.41 | -2.12% | 5,345,346 |
| Dec 23, 2024 | $275.00 | $281.60 | $265.09 | $280.36 | +1.68% | 7,844,461 |
| Dec 16, 2024 | $283.38 | $295.24 | $270.90 | $275.73 | -2.71% | 18,251,801 |
| Dec 9, 2024 | $280.89 | $284.50 | $277.52 | $283.42 | +0.98% | 5,525,253 |
| Dec 2, 2024 | $301.59 | $302.03 | $277.75 | $280.68 | -7.27% | 9,639,638 |
| Nov 25, 2024 | $301.64 | $308.53 | $299.61 | $302.67 | +0.90% | 5,670,141 |
| Nov 18, 2024 | $293.61 | $302.38 | $285.25 | $299.97 | +1.87% | 7,770,588 |
| Nov 11, 2024 | $288.70 | $295.87 | $285.42 | $294.46 | +2.86% | 7,481,648 |
| Nov 4, 2024 | $274.00 | $289.10 | $269.52 | $286.28 | +4.35% | 7,657,071 |
| Oct 28, 2024 | $272.62 | $278.54 | $272.12 | $274.35 | +0.82% | 6,037,028 |
| Oct 21, 2024 | $272.74 | $278.69 | $266.83 | $272.12 | -0.83% | 6,039,236 |
| Oct 14, 2024 | $264.34 | $276.12 | $263.95 | $274.40 | +3.80% | 6,819,100 |
| Oct 7, 2024 | $259.38 | $267.18 | $258.10 | $264.36 | +1.35% | 5,562,200 |
| Sep 30, 2024 | $269.62 | $276.75 | $259.27 | $260.84 | -2.51% | 9,386,700 |
| Sep 23, 2024 | $255.51 | $270.99 | $255.50 | $267.55 | +5.07% | 14,114,900 |
| Sep 16, 2024 | $289.74 | $308.00 | $253.50 | $254.64 | -11.08% | 25,522,300 |
| Sep 9, 2024 | $283.50 | $288.31 | $277.89 | $286.38 | +1.18% | 4,758,400 |
| Sep 3, 2024 | $296.06 | $297.16 | $282.65 | $283.04 | -5.26% | 4,293,200 |
| Aug 26, 2024 | $298.57 | $299.31 | $292.73 | $298.77 | +0.54% | 4,139,300 |
| Aug 19, 2024 | $285.88 | $298.57 | $285.52 | $297.18 | +4.13% | 4,028,600 |
| Aug 12, 2024 | $279.21 | $291.70 | $277.49 | $285.40 | +2.88% | 5,858,600 |
| Aug 5, 2024 | $284.61 | $289.70 | $274.15 | $277.41 | -5.09% | 8,729,000 |
| Jul 29, 2024 | $300.32 | $305.87 | $287.73 | $292.30 | -2.61% | 6,636,100 |
| Jul 22, 2024 | $307.00 | $307.74 | $296.58 | $300.14 | -2.01% | 7,687,100 |
| Jul 15, 2024 | $300.46 | $313.84 | $299.06 | $306.31 | +2.44% | 9,367,000 |
| Jul 8, 2024 | $294.51 | $301.01 | $289.46 | $299.02 | +1.71% | 7,557,400 |
| Jul 1, 2024 | $298.12 | $301.28 | $292.07 | $294.00 | -1.95% | 7,058,000 |
| Jun 24, 2024 | $253.98 | $302.41 | $252.60 | $299.84 | +18.21% | 26,878,100 |
| Jun 17, 2024 | $245.54 | $255.89 | $244.85 | $253.66 | +2.93% | 7,389,400 |
| Jun 10, 2024 | $247.00 | $254.30 | $242.92 | $246.43 | -0.52% | 6,469,500 |
| Jun 3, 2024 | $253.38 | $253.99 | $244.26 | $247.73 | -2.45% | 6,046,700 |
| May 28, 2024 | $247.20 | $254.33 | $244.31 | $253.96 | +2.57% | 5,169,000 |
| May 20, 2024 | $256.99 | $257.41 | $246.31 | $247.59 | -3.76% | 6,235,700 |
| May 13, 2024 | $266.03 | $268.33 | $256.28 | $257.25 | -3.19% | 8,271,800 |
| May 6, 2024 | $262.84 | $265.95 | $255.81 | $265.73 | +1.95% | 5,755,700 |
| Apr 29, 2024 | $266.53 | $268.24 | $259.78 | $260.65 | -1.95% | 4,938,400 |
| Apr 22, 2024 | $268.67 | $273.91 | $262.70 | $265.84 | -0.43% | 5,965,200 |
| Apr 15, 2024 | $270.82 | $271.61 | $262.08 | $266.99 | -0.30% | 6,749,700 |
| Apr 8, 2024 | $274.98 | $276.55 | $265.90 | $267.80 | -2.09% | 8,084,000 |
| Apr 1, 2024 | $284.24 | $287.09 | $272.16 | $273.52 | -5.60% | 10,511,600 |
| Mar 25, 2024 | $280.78 | $290.87 | $277.55 | $289.74 | +1.91% | 10,993,200 |
| Mar 18, 2024 | $253.32 | $291.27 | $251.68 | $284.32 | +12.25% | 17,959,100 |
| Mar 11, 2024 | $247.84 | $258.21 | $247.84 | $253.29 | +2.27% | 9,510,200 |
| Mar 4, 2024 | $245.04 | $251.65 | $244.53 | $247.68 | +0.44% | 7,279,100 |
| Feb 26, 2024 | $241.62 | $249.46 | $239.07 | $246.60 | +1.29% | 8,239,000 |
| Feb 20, 2024 | $236.52 | $244.95 | $235.32 | $243.46 | +2.47% | 5,641,300 |
| Feb 12, 2024 | $242.71 | $244.60 | $234.45 | $237.59 | -2.07% | 9,374,000 |
| Feb 5, 2024 | $240.79 | $243.78 | $237.95 | $242.62 | +0.11% | 11,039,000 |
| Jan 29, 2024 | $250.86 | $251.01 | $239.18 | $242.36 | -3.65% | 13,980,600 |
| Jan 22, 2024 | $247.40 | $254.85 | $247.40 | $251.55 | +2.04% | 9,870,500 |
| Jan 16, 2024 | $247.25 | $247.25 | $241.50 | $246.53 | -0.82% | 9,135,000 |
| Jan 8, 2024 | $248.27 | $251.73 | $246.03 | $248.57 | +0.71% | 9,333,900 |
| Jan 2, 2024 | $251.51 | $252.94 | $244.51 | $246.81 | -2.44% | 10,617,900 |
| Dec 26, 2023 | $250.00 | $255.63 | $249.20 | $252.97 | +1.99% | 10,924,800 |
| Dec 18, 2023 | $283.25 | $285.53 | $244.63 | $248.03 | -11.82% | 37,365,000 |
| Dec 11, 2023 | $271.96 | $284.52 | $268.56 | $281.29 | +3.34% | 9,992,900 |
| Dec 4, 2023 | $262.63 | $273.76 | $261.89 | $272.21 | +2.95% | 7,693,600 |
| Nov 27, 2023 | $255.83 | $265.30 | $251.66 | $264.42 | +2.64% | 7,742,900 |
| Nov 20, 2023 | $255.36 | $259.21 | $252.38 | $257.61 | +0.65% | 3,460,200 |
| Nov 13, 2023 | $244.89 | $261.92 | $242.30 | $255.95 | +4.03% | 7,694,700 |
| Nov 6, 2023 | $247.36 | $247.70 | $240.75 | $246.03 | -0.45% | 5,255,000 |
| Oct 30, 2023 | $229.53 | $250.00 | $229.07 | $247.14 | +8.00% | 8,611,100 |
| Oct 23, 2023 | $239.70 | $243.07 | $224.69 | $228.84 | -4.90% | 9,417,100 |
| Oct 16, 2023 | $244.26 | $251.06 | $238.62 | $240.62 | -0.91% | 8,399,300 |
| Oct 9, 2023 | $255.00 | $259.21 | $241.04 | $242.84 | -5.84% | 10,810,100 |
| Oct 2, 2023 | $266.00 | $266.72 | $255.67 | $257.90 | -2.65% | 9,196,600 |
| Sep 25, 2023 | $260.29 | $270.46 | $260.03 | $264.92 | +1.47% | 11,022,700 |
| Sep 18, 2023 | $253.79 | $268.38 | $246.05 | $261.09 | +2.76% | 17,918,900 |
| Sep 11, 2023 | $255.11 | $258.62 | $249.91 | $254.08 | +0.30% | 7,565,500 |
| Sep 5, 2023 | $260.18 | $260.33 | $251.79 | $253.31 | -2.94% | 4,713,600 |
| Aug 28, 2023 | $259.78 | $264.82 | $257.17 | $260.97 | +0.87% | 7,338,700 |
| Aug 21, 2023 | $261.82 | $263.39 | $254.50 | $258.73 | -1.49% | 7,966,200 |
| Aug 14, 2023 | $266.04 | $268.42 | $261.37 | $262.65 | -1.17% | 9,241,500 |
| Aug 7, 2023 | $263.75 | $269.91 | $262.24 | $265.77 | +1.05% | 7,055,500 |
| Jul 31, 2023 | $268.85 | $270.95 | $262.37 | $263.00 | -2.18% | 6,939,100 |
| Jul 24, 2023 | $255.00 | $270.27 | $254.44 | $268.85 | +3.54% | 10,129,000 |
| Jul 17, 2023 | $256.39 | $265.60 | $253.89 | $259.67 | +0.86% | 10,842,000 |
| Jul 10, 2023 | $250.46 | $262.87 | $249.32 | $257.45 | +2.47% | 9,472,700 |
| Jul 3, 2023 | $247.11 | $253.13 | $246.18 | $251.25 | +1.35% | 7,031,300 |
| Jun 26, 2023 | $232.87 | $250.08 | $232.59 | $247.90 | +6.70% | 14,267,200 |
| Jun 20, 2023 | $234.59 | $234.79 | $223.24 | $232.34 | -0.48% | 18,961,900 |
| Jun 12, 2023 | $224.43 | $238.00 | $222.01 | $233.46 | +4.34% | 11,485,200 |
| Jun 5, 2023 | $221.96 | $226.40 | $218.55 | $223.76 | +0.91% | 8,089,800 |
| May 30, 2023 | $225.57 | $227.38 | $213.81 | $221.74 | -1.08% | 8,787,500 |
| May 22, 2023 | $229.02 | $230.44 | $222.53 | $224.15 | -2.15% | 5,187,600 |
| May 15, 2023 | $221.78 | $234.15 | $219.33 | $229.08 | +2.76% | 10,240,700 |
| May 8, 2023 | $229.05 | $231.65 | $220.26 | $222.93 | -2.78% | 6,436,300 |
| May 1, 2023 | $228.45 | $231.69 | $225.01 | $229.30 | +0.67% | 5,693,700 |
| Apr 24, 2023 | $231.00 | $232.64 | $221.70 | $227.78 | -1.15% | 8,532,700 |
| Apr 17, 2023 | $230.75 | $232.50 | $227.18 | $230.44 | -0.11% | 7,654,000 |
| Apr 10, 2023 | $229.36 | $233.38 | $227.73 | $230.69 | -0.61% | 9,683,600 |
| Apr 3, 2023 | $227.32 | $235.81 | $223.43 | $232.10 | +1.58% | 14,011,400 |
| Mar 27, 2023 | $217.32 | $228.86 | $217.15 | $228.49 | +5.00% | 8,204,300 |
| Mar 20, 2023 | $219.99 | $223.60 | $214.67 | $217.60 | -1.23% | 11,890,500 |
| Mar 13, 2023 | $196.97 | $226.05 | $190.83 | $220.31 | +9.50% | 25,253,900 |
| Mar 6, 2023 | $209.60 | $213.31 | $198.50 | $201.19 | -3.77% | 9,241,300 |
| Feb 27, 2023 | $206.04 | $210.10 | $202.58 | $209.08 | +2.85% | 6,672,900 |
| Feb 21, 2023 | $206.68 | $207.99 | $199.59 | $203.28 | -3.34% | 6,837,400 |
| Feb 13, 2023 | $207.61 | $213.13 | $207.25 | $210.30 | +0.44% | 5,486,300 |
| Feb 6, 2023 | $213.00 | $214.47 | $205.94 | $209.37 | -2.47% | 7,670,300 |
| Jan 30, 2023 | $188.05 | $217.39 | $183.59 | $214.67 | +12.65% | 15,868,500 |
| Jan 23, 2023 | $187.20 | $193.17 | $185.85 | $190.56 | +1.97% | 6,383,200 |
| Jan 17, 2023 | $187.96 | $191.71 | $183.64 | $186.88 | -0.93% | 6,108,400 |
| Jan 9, 2023 | $185.78 | $193.91 | $185.69 | $188.63 | +1.54% | 9,406,100 |
| Jan 3, 2023 | $174.97 | $186.46 | $174.53 | $185.77 | +7.26% | 8,960,900 |
| Dec 27, 2022 | $175.72 | $177.99 | $171.55 | $173.20 | -1.55% | 6,563,000 |
| Dec 19, 2022 | $170.29 | $179.06 | $162.61 | $175.93 | +2.45% | 24,298,000 |
| Dec 12, 2022 | $172.08 | $184.39 | $169.59 | $171.72 | -0.35% | 12,013,900 |
| Dec 5, 2022 | $179.55 | $179.92 | $170.15 | $172.33 | -5.01% | 8,829,500 |
| Nov 28, 2022 | $175.75 | $183.55 | $171.89 | $181.41 | +2.67% | 12,957,100 |
| Nov 21, 2022 | $173.93 | $177.77 | $172.87 | $176.70 | +1.13% | 5,045,800 |
| Nov 14, 2022 | $174.52 | $179.51 | $167.20 | $174.72 | -0.51% | 14,091,400 |
| Nov 7, 2022 | $157.90 | $176.90 | $157.04 | $175.61 | +12.10% | 15,791,400 |
| Oct 31, 2022 | $159.02 | $162.55 | $151.34 | $156.66 | -2.31% | 13,919,400 |
| Oct 24, 2022 | $152.19 | $160.53 | $151.43 | $160.37 | +4.66% | 13,884,400 |
| Oct 17, 2022 | $158.28 | $161.42 | $149.64 | $153.23 | -2.38% | 19,483,900 |
| Oct 10, 2022 | $155.89 | $158.41 | $148.93 | $156.96 | +1.65% | 19,087,400 |
| Oct 3, 2022 | $150.12 | $159.61 | $147.98 | $154.41 | +4.00% | 31,998,000 |
| Sep 26, 2022 | $148.47 | $153.37 | $141.92 | $148.47 | -0.58% | 23,965,600 |
| Sep 19, 2022 | $160.00 | $165.35 | $146.65 | $149.33 | -7.26% | 37,749,700 |
| Sep 12, 2022 | $210.26 | $215.83 | $155.00 | $161.02 | -22.98% | 42,661,500 |
| Sep 6, 2022 | $204.99 | $209.57 | $196.89 | $209.07 | +0.17% | 9,672,100 |
| Aug 29, 2022 | $216.20 | $218.99 | $206.97 | $208.72 | -4.33% | 7,356,700 |
| Aug 22, 2022 | $227.38 | $229.40 | $218.02 | $218.16 | -5.86% | 6,704,500 |
| Aug 15, 2022 | $229.04 | $240.90 | $228.95 | $231.73 | +0.46% | 7,209,000 |
| Aug 8, 2022 | $236.00 | $236.16 | $222.86 | $230.68 | -1.79% | 9,702,600 |
| Aug 1, 2022 | $232.06 | $239.74 | $231.53 | $234.89 | +0.77% | 6,964,300 |
| Jul 25, 2022 | $229.48 | $233.98 | $221.11 | $233.09 | +2.55% | 7,166,400 |
| Jul 18, 2022 | $219.11 | $230.31 | $217.10 | $227.30 | +4.35% | 6,696,100 |
| Jul 11, 2022 | $228.65 | $231.25 | $210.41 | $217.83 | -5.49% | 8,563,100 |
| Jul 5, 2022 | $220.60 | $232.93 | $218.72 | $230.49 | +3.08% | 7,255,500 |
| Jun 27, 2022 | $246.94 | $248.15 | $217.71 | $223.61 | -8.07% | 15,129,900 |
| Jun 21, 2022 | $234.15 | $248.76 | $224.36 | $243.24 | +5.80% | 17,076,100 |
| Jun 13, 2022 | $201.50 | $239.21 | $198.42 | $229.90 | +11.19% | 28,378,800 |
| Jun 6, 2022 | $221.00 | $225.15 | $206.63 | $206.77 | -5.46% | 8,344,100 |
| May 31, 2022 | $217.78 | $226.33 | $215.17 | $218.70 | -0.44% | 8,072,800 |
| May 23, 2022 | $202.19 | $220.10 | $197.28 | $219.67 | +9.34% | 9,734,000 |
| May 16, 2022 | $210.47 | $222.52 | $195.43 | $200.90 | -4.92% | 12,802,800 |
| May 9, 2022 | $207.32 | $215.06 | $202.31 | $211.29 | +0.51% | 11,829,700 |
| May 2, 2022 | $198.94 | $212.44 | $192.82 | $210.21 | +5.77% | 11,641,900 |
| Apr 25, 2022 | $204.05 | $208.87 | $196.15 | $198.74 | -3.15% | 10,303,800 |
| Apr 18, 2022 | $205.52 | $214.07 | $201.97 | $205.21 | -0.26% | 9,310,700 |
| Apr 11, 2022 | $199.61 | $208.50 | $199.61 | $205.74 | +2.09% | 7,400,600 |
| Apr 4, 2022 | $218.39 | $220.86 | $199.21 | $201.52 | -8.92% | 15,641,200 |
| Mar 28, 2022 | $226.84 | $241.57 | $221.00 | $221.25 | -2.34% | 13,109,500 |
| Mar 21, 2022 | $217.72 | $228.70 | $217.47 | $226.56 | +3.49% | 11,255,200 |
| Mar 14, 2022 | $212.51 | $229.42 | $208.81 | $218.91 | +2.69% | 22,096,900 |
| Mar 7, 2022 | $212.00 | $220.41 | $199.03 | $213.18 | -0.63% | 14,473,300 |
| Feb 28, 2022 | $217.18 | $224.95 | $212.30 | $214.54 | -2.80% | 11,755,100 |
| Feb 22, 2022 | $220.15 | $222.64 | $206.31 | $220.72 | -0.68% | 9,741,000 |
| Feb 14, 2022 | $231.33 | $234.17 | $220.81 | $222.23 | -4.30% | 10,645,300 |
| Feb 7, 2022 | $244.90 | $248.60 | $231.23 | $232.21 | -4.87% | 12,629,900 |
| Jan 31, 2022 | $244.03 | $256.49 | $241.00 | $244.11 | -0.27% | 13,686,900 |
| Jan 24, 2022 | $239.56 | $248.25 | $236.85 | $244.78 | -0.05% | 11,247,800 |
| Jan 18, 2022 | $252.66 | $256.00 | $243.94 | $244.91 | -4.41% | 7,956,700 |
| Jan 10, 2022 | $262.62 | $262.62 | $252.14 | $256.22 | -2.94% | 11,037,700 |
| Jan 3, 2022 | $259.80 | $266.79 | $256.96 | $263.99 | +2.07% | 10,280,400 |
| Dec 27, 2021 | $254.99 | $260.24 | $254.35 | $258.64 | +1.90% | 7,346,000 |
| Dec 20, 2021 | $250.30 | $256.23 | $245.45 | $253.82 | +1.40% | 9,710,800 |
| Dec 13, 2021 | $244.72 | $260.50 | $238.42 | $250.32 | +1.64% | 19,661,600 |
| Dec 6, 2021 | $243.00 | $248.99 | $242.22 | $246.28 | +2.26% | 7,374,100 |
| Nov 29, 2021 | $240.00 | $241.59 | $227.40 | $240.84 | +1.13% | 11,980,000 |
| Nov 22, 2021 | $242.69 | $251.10 | $235.51 | $238.15 | -1.87% | 7,030,100 |
| Nov 15, 2021 | $254.50 | $255.30 | $241.24 | $242.69 | -4.41% | 10,072,600 |
| Nov 8, 2021 | $244.82 | $254.88 | $244.62 | $253.88 | +4.58% | 10,470,100 |
| Nov 1, 2021 | $237.28 | $246.78 | $234.62 | $242.77 | +3.07% | 9,824,900 |
| Oct 25, 2021 | $233.34 | $241.29 | $232.50 | $235.53 | +1.09% | 12,006,800 |
| Oct 18, 2021 | $228.02 | $234.70 | $226.68 | $232.98 | +1.68% | 13,692,600 |
| Oct 11, 2021 | $224.03 | $229.50 | $219.36 | $229.12 | +2.54% | 17,040,800 |
| Oct 4, 2021 | $221.24 | $227.66 | $216.34 | $223.44 | +0.41% | 19,223,000 |
| Sep 27, 2021 | $226.00 | $229.25 | $218.18 | $222.53 | -1.81% | 20,682,100 |
| Sep 20, 2021 | $252.11 | $253.98 | $226.60 | $226.64 | -11.20% | 37,814,100 |
| Sep 13, 2021 | $259.46 | $262.96 | $254.09 | $255.22 | -0.90% | 11,511,700 |
| Sep 7, 2021 | $266.31 | $267.37 | $257.24 | $257.55 | -3.19% | 7,448,000 |
| Aug 30, 2021 | $268.75 | $268.98 | $263.54 | $266.04 | -0.69% | 7,995,900 |
| Aug 23, 2021 | $268.00 | $271.85 | $266.30 | $267.90 | +0.51% | 9,133,100 |
| Aug 16, 2021 | $276.80 | $282.88 | $264.07 | $266.55 | -3.84% | 13,340,100 |
| Aug 9, 2021 | $275.05 | $278.75 | $270.96 | $277.18 | +0.33% | 9,167,500 |
| Aug 2, 2021 | $280.79 | $282.61 | $274.25 | $276.27 | -1.31% | 10,411,800 |
| Jul 26, 2021 | $296.09 | $298.50 | $277.79 | $279.95 | -5.76% | 12,932,800 |
| Jul 19, 2021 | $287.53 | $301.95 | $286.32 | $297.07 | +1.57% | 7,831,100 |
| Jul 12, 2021 | $297.28 | $302.65 | $292.09 | $292.49 | -1.32% | 8,226,700 |
| Jul 6, 2021 | $299.38 | $299.63 | $285.85 | $296.40 | -1.00% | 8,864,600 |
| Jun 28, 2021 | $293.00 | $300.10 | $289.44 | $299.38 | +2.54% | 12,027,800 |
| Jun 21, 2021 | $287.96 | $304.59 | $286.52 | $291.95 | +2.32% | 22,967,900 |
| Jun 14, 2021 | $296.72 | $299.88 | $282.01 | $285.32 | -3.64% | 9,718,900 |
| Jun 7, 2021 | $303.00 | $304.21 | $290.46 | $296.09 | -2.00% | 11,258,700 |
| Jun 1, 2021 | $318.27 | $318.54 | $299.66 | $302.12 | -4.03% | 6,798,300 |
| May 24, 2021 | $313.52 | $319.90 | $307.71 | $314.81 | +1.68% | 8,814,800 |
| May 17, 2021 | $310.00 | $315.29 | $299.91 | $309.60 | +0.05% | 6,753,200 |
| May 10, 2021 | $314.68 | $317.00 | $294.79 | $309.43 | -1.67% | 8,752,800 |
| May 3, 2021 | $294.89 | $315.10 | $294.20 | $314.69 | +8.40% | 13,968,400 |
| Apr 26, 2021 | $279.31 | $296.30 | $274.20 | $290.31 | +4.53% | 12,786,900 |
| Apr 19, 2021 | $286.06 | $286.67 | $276.38 | $277.74 | -3.43% | 7,721,300 |
| Apr 12, 2021 | $285.63 | $294.76 | $285.14 | $287.59 | +0.35% | 7,389,700 |
| Apr 5, 2021 | $286.00 | $287.00 | $276.69 | $286.58 | +1.07% | 8,919,000 |
| Mar 29, 2021 | $278.00 | $288.15 | $276.64 | $283.54 | +0.78% | 7,711,400 |
| Mar 22, 2021 | $279.58 | $281.49 | $263.94 | $281.34 | +0.63% | 12,028,200 |
| Mar 15, 2021 | $271.00 | $282.93 | $257.09 | $279.58 | +3.47% | 24,678,900 |
| Mar 8, 2021 | $260.00 | $271.19 | $251.01 | $270.20 | +5.02% | 12,126,700 |
| Mar 1, 2021 | $258.71 | $265.30 | $245.55 | $257.29 | +1.10% | 9,283,500 |
| Feb 22, 2021 | $253.24 | $262.97 | $245.38 | $254.50 | -0.05% | 8,634,100 |
| Feb 16, 2021 | $264.00 | $265.46 | $253.00 | $254.64 | -3.18% | 6,457,200 |
| Feb 8, 2021 | $256.76 | $263.13 | $251.56 | $263.00 | +3.13% | 10,278,800 |
| Feb 1, 2021 | $237.38 | $255.40 | $235.32 | $255.01 | +8.36% | 13,466,800 |
| Jan 25, 2021 | $252.45 | $254.84 | $234.79 | $235.34 | -7.38% | 11,964,600 |
| Jan 19, 2021 | $253.93 | $257.28 | $247.62 | $254.08 | +0.60% | 8,154,400 |
| Jan 11, 2021 | $243.00 | $258.34 | $242.72 | $252.56 | +3.10% | 16,474,600 |
| Jan 4, 2021 | $260.40 | $260.50 | $242.42 | $244.96 | -5.65% | 20,914,700 |
| Dec 28, 2020 | $269.84 | $270.10 | $257.51 | $259.62 | -3.42% | 11,611,600 |
| Dec 21, 2020 | $271.66 | $276.64 | $267.19 | $268.82 | -2.45% | 12,543,300 |
| Dec 14, 2020 | $296.00 | $296.35 | $274.96 | $275.57 | -4.80% | 30,027,800 |
| Dec 7, 2020 | $296.90 | $305.66 | $286.19 | $289.47 | -1.83% | 12,332,900 |
| Nov 30, 2020 | $287.99 | $298.98 | $280.54 | $294.88 | +2.60% | 12,561,600 |
| Nov 23, 2020 | $280.21 | $296.08 | $280.20 | $287.41 | +3.87% | 9,690,600 |
| Nov 16, 2020 | $273.52 | $289.76 | $270.42 | $276.69 | +1.76% | 12,426,800 |
| Nov 9, 2020 | $274.24 | $274.50 | $256.35 | $271.91 | -2.81% | 14,236,600 |
| Nov 2, 2020 | $262.70 | $284.30 | $259.01 | $279.77 | +7.82% | 11,613,700 |
| Oct 26, 2020 | $279.99 | $280.50 | $255.56 | $259.47 | -8.50% | 13,660,500 |
| Oct 19, 2020 | $284.81 | $293.30 | $274.02 | $283.56 | -0.11% | 16,058,400 |
| Oct 12, 2020 | $272.26 | $287.16 | $271.32 | $283.87 | +4.54% | 11,045,100 |
| Oct 5, 2020 | $258.80 | $275.00 | $257.73 | $271.55 | +6.41% | 12,731,500 |
| Sep 28, 2020 | $255.27 | $259.95 | $249.12 | $255.20 | +2.01% | 13,888,800 |
| Sep 21, 2020 | $237.95 | $251.90 | $230.27 | $250.17 | +3.04% | 16,104,900 |
| Sep 14, 2020 | $240.99 | $256.18 | $230.51 | $242.78 | +4.29% | 42,107,300 |
| Sep 8, 2020 | $223.79 | $233.67 | $219.72 | $232.79 | +2.95% | 12,652,300 |
| Aug 31, 2020 | $221.80 | $231.58 | $217.40 | $226.12 | +1.90% | 12,305,400 |
| Aug 24, 2020 | $212.96 | $223.66 | $211.99 | $221.90 | +5.42% | 12,083,100 |
| Aug 17, 2020 | $210.00 | $212.94 | $204.18 | $210.49 | +0.91% | 11,487,300 |
| Aug 10, 2020 | $188.16 | $209.64 | $187.34 | $208.60 | +13.66% | 31,348,500 |
| Aug 3, 2020 | $169.55 | $183.88 | $168.53 | $183.53 | +8.98% | 11,752,400 |
| Jul 27, 2020 | $165.00 | $174.50 | $163.86 | $168.40 | +2.04% | 17,820,000 |
| Jul 20, 2020 | $164.89 | $167.56 | $162.81 | $165.04 | -0.57% | 7,489,900 |
| Jul 13, 2020 | $160.00 | $168.12 | $155.53 | $165.98 | +4.66% | 12,857,700 |
| Jul 6, 2020 | $157.90 | $159.95 | $153.66 | $158.59 | +2.00% | 11,693,800 |
| Jun 29, 2020 | $131.30 | $163.65 | $130.12 | $155.48 | +19.53% | 30,823,900 |
| Jun 22, 2020 | $136.55 | $139.84 | $129.28 | $130.08 | -5.49% | 10,783,500 |
| Jun 15, 2020 | $128.42 | $140.88 | $127.29 | $137.63 | +3.70% | 9,946,200 |
| Jun 8, 2020 | $144.94 | $149.99 | $127.81 | $132.72 | -6.67% | 13,704,800 |
| Jun 1, 2020 | $129.05 | $145.77 | $127.46 | $142.21 | +8.92% | 12,826,300 |
| May 26, 2020 | $122.99 | $133.91 | $122.01 | $130.56 | +11.59% | 13,673,400 |
| May 18, 2020 | $113.49 | $120.00 | $112.79 | $117.00 | +8.82% | 12,677,200 |
| May 11, 2020 | $118.39 | $119.37 | $103.40 | $107.52 | -10.73% | 12,943,500 |
| May 4, 2020 | $117.12 | $120.89 | $114.61 | $120.44 | +1.90% | 9,643,600 |
| Apr 27, 2020 | $124.16 | $131.80 | $117.50 | $118.20 | -3.95% | 12,419,300 |
| Apr 20, 2020 | $122.53 | $125.67 | $118.45 | $123.06 | -1.43% | 10,062,200 |
| Apr 13, 2020 | $125.19 | $126.98 | $117.12 | $124.85 | +2.09% | 13,553,700 |
| Apr 6, 2020 | $113.04 | $130.00 | $113.01 | $122.29 | +11.97% | 17,024,000 |
| Mar 30, 2020 | $122.38 | $125.61 | $107.69 | $109.22 | -9.42% | 13,035,700 |
| Mar 23, 2020 | $110.94 | $127.00 | $107.25 | $120.58 | +8.57% | 16,414,800 |
| Mar 16, 2020 | $92.00 | $118.70 | $88.69 | $111.06 | +4.15% | 26,089,900 |
| Mar 9, 2020 | $120.40 | $121.75 | $96.00 | $106.63 | -16.49% | 21,790,900 |
| Mar 2, 2020 | $142.18 | $142.52 | $123.79 | $127.68 | -9.56% | 18,682,900 |
| Feb 24, 2020 | $156.26 | $157.72 | $134.06 | $141.17 | -13.53% | 18,032,600 |
| Feb 18, 2020 | $159.31 | $165.25 | $156.39 | $163.25 | +2.92% | 7,871,100 |
| Feb 10, 2020 | $158.80 | $161.83 | $156.20 | $158.62 | +1.90% | 11,876,300 |
| Feb 3, 2020 | $145.50 | $157.44 | $143.60 | $155.66 | +7.62% | 14,815,200 |
| Jan 27, 2020 | $150.11 | $150.18 | $143.36 | $144.64 | -6.12% | 14,746,400 |
| Jan 21, 2020 | $159.10 | $159.16 | $152.31 | $154.07 | -3.69% | 8,404,200 |
| Jan 13, 2020 | $156.72 | $164.50 | $156.71 | $159.98 | +2.14% | 14,223,500 |
| Jan 6, 2020 | $151.25 | $158.43 | $150.17 | $156.63 | +2.25% | 12,272,800 |
| Dec 30, 2019 | $153.10 | $155.10 | $148.75 | $153.18 | +0.43% | 10,010,100 |
| Dec 23, 2019 | $149.56 | $154.11 | $148.50 | $152.53 | +2.98% | 11,509,200 |
| Dec 16, 2019 | $166.93 | $168.37 | $146.24 | $148.12 | -10.59% | 43,606,500 |
| Dec 9, 2019 | $156.20 | $167.87 | $155.52 | $165.67 | +5.79% | 10,922,300 |
| Dec 2, 2019 | $160.46 | $163.70 | $151.02 | $156.61 | -2.15% | 12,835,800 |
| Nov 25, 2019 | $157.41 | $162.76 | $156.39 | $160.05 | +2.24% | 7,710,300 |
| Nov 18, 2019 | $157.13 | $158.23 | $151.55 | $156.55 | -1.12% | 9,616,900 |
| Nov 11, 2019 | $161.96 | $163.84 | $155.48 | $158.33 | -3.00% | 7,978,200 |
| Nov 4, 2019 | $159.85 | $167.59 | $159.50 | $163.22 | +4.28% | 11,711,900 |
| Oct 28, 2019 | $158.90 | $160.39 | $151.62 | $156.52 | -0.99% | 9,877,300 |
| Oct 21, 2019 | $150.68 | $158.24 | $149.85 | $158.09 | +5.46% | 12,402,700 |
| Oct 14, 2019 | $145.11 | $152.42 | $144.39 | $149.91 | +3.00% | 14,375,600 |
| Oct 7, 2019 | $141.84 | $147.05 | $137.78 | $145.54 | +1.78% | 12,073,600 |
| Sep 30, 2019 | $145.31 | $146.84 | $138.59 | $143.00 | -1.35% | 12,336,000 |
| Sep 23, 2019 | $147.54 | $149.10 | $142.49 | $144.96 | -2.57% | 17,139,200 |
| Sep 16, 2019 | $172.38 | $174.95 | $148.45 | $148.78 | -14.54% | 39,576,500 |
| Sep 9, 2019 | $163.10 | $176.25 | $162.95 | $174.10 | +7.56% | 9,298,500 |
| Sep 3, 2019 | $155.79 | $165.36 | $153.91 | $161.87 | +2.06% | 6,063,600 |
| Aug 26, 2019 | $153.22 | $160.31 | $147.82 | $158.61 | +4.37% | 7,981,400 |
| Aug 19, 2019 | $158.47 | $159.24 | $151.12 | $151.97 | -2.58% | 7,554,600 |
| Aug 12, 2019 | $161.03 | $163.60 | $151.47 | $156.00 | -3.78% | 7,870,000 |
| Aug 5, 2019 | $160.09 | $165.20 | $155.02 | $162.13 | -0.98% | 11,465,000 |
| Jul 29, 2019 | $174.53 | $175.04 | $161.33 | $163.73 | -6.41% | 9,099,100 |
| Jul 22, 2019 | $168.54 | $178.50 | $168.24 | $174.94 | +4.67% | 11,665,100 |
| Jul 15, 2019 | $167.51 | $172.96 | $163.76 | $167.13 | -0.20% | 11,589,600 |
| Jul 8, 2019 | $160.26 | $168.44 | $158.69 | $167.47 | +3.40% | 10,691,700 |
| Jul 1, 2019 | $168.02 | $168.02 | $159.34 | $161.97 | -1.35% | 6,512,900 |
| Jun 24, 2019 | $164.00 | $166.39 | $153.51 | $164.19 | -0.70% | 23,377,000 |
| Jun 17, 2019 | $164.47 | $169.54 | $163.06 | $165.35 | +0.49% | 9,721,100 |
| Jun 10, 2019 | $159.78 | $165.88 | $158.08 | $164.55 | +4.13% | 9,154,000 |
| Jun 3, 2019 | $151.16 | $161.50 | $150.68 | $158.02 | +2.42% | 12,728,900 |
| May 28, 2019 | $158.98 | $161.71 | $153.79 | $154.28 | -3.53% | 8,157,100 |
| May 20, 2019 | $168.23 | $169.90 | $158.17 | $159.93 | -5.88% | 10,430,900 |
| May 13, 2019 | $172.81 | $179.43 | $167.46 | $169.92 | -4.54% | 11,257,000 |
| May 6, 2019 | $183.21 | $186.23 | $174.81 | $178.00 | -5.35% | 8,548,700 |
| Apr 29, 2019 | $184.51 | $190.65 | $182.81 | $188.06 | +2.18% | 7,173,600 |
| Apr 22, 2019 | $197.08 | $198.31 | $182.89 | $184.04 | -7.12% | 11,493,400 |
| Apr 15, 2019 | $197.00 | $199.32 | $195.55 | $198.15 | +0.61% | 5,795,800 |
| Apr 8, 2019 | $189.14 | $196.98 | $188.40 | $196.95 | +3.71% | 7,292,200 |
| Apr 1, 2019 | $182.27 | $190.37 | $182.22 | $189.90 | +4.68% | 8,762,300 |
| Mar 25, 2019 | $173.92 | $182.09 | $171.37 | $181.41 | +4.26% | 9,056,400 |
| Mar 18, 2019 | $178.13 | $185.00 | $169.66 | $173.99 | -2.24% | 21,390,700 |
| Mar 11, 2019 | $172.09 | $181.84 | $171.86 | $177.98 | +3.61% | 8,110,700 |
| Mar 4, 2019 | $184.07 | $185.31 | $167.61 | $171.78 | -6.03% | 10,414,200 |
| Feb 25, 2019 | $181.94 | $184.44 | $179.90 | $182.80 | +1.28% | 6,965,600 |
| Feb 19, 2019 | $179.16 | $183.46 | $176.10 | $180.49 | +0.66% | 6,308,200 |
| Feb 11, 2019 | $177.80 | $187.04 | $176.96 | $179.30 | +1.16% | 11,116,200 |
| Feb 4, 2019 | $179.19 | $185.03 | $173.77 | $177.24 | -1.15% | 9,165,900 |
| Jan 28, 2019 | $173.50 | $180.12 | $171.71 | $179.31 | +2.25% | 7,686,000 |
| Jan 22, 2019 | $176.31 | $177.56 | $171.28 | $175.36 | -0.88% | 7,557,700 |
| Jan 14, 2019 | $169.87 | $179.19 | $169.02 | $176.91 | +3.46% | 11,595,000 |
| Jan 7, 2019 | $164.89 | $171.22 | $162.15 | $170.99 | +3.99% | 13,145,900 |
| Dec 31, 2018 | $159.56 | $164.98 | $156.96 | $164.43 | +3.43% | 10,272,900 |
| Dec 24, 2018 | $156.95 | $163.79 | $150.94 | $158.98 | +0.62% | 12,195,200 |
| Dec 17, 2018 | $183.11 | $186.17 | $154.66 | $158.00 | -14.18% | 36,513,400 |
| Dec 10, 2018 | $198.71 | $198.73 | $183.10 | $184.11 | -8.58% | 20,909,600 |
| Dec 3, 2018 | $232.66 | $234.49 | $200.12 | $201.39 | -12.06% | 10,634,700 |
| Nov 26, 2018 | $225.88 | $231.85 | $222.42 | $229.00 | +2.51% | 6,351,000 |
| Nov 19, 2018 | $226.46 | $228.99 | $220.02 | $223.40 | -1.45% | 4,244,600 |
| Nov 12, 2018 | $224.59 | $229.46 | $218.77 | $226.69 | +1.02% | 6,571,400 |
| Nov 5, 2018 | $222.10 | $231.81 | $221.58 | $224.40 | +1.24% | 6,533,800 |
| Oct 29, 2018 | $213.56 | $227.65 | $207.90 | $221.66 | +5.29% | 7,726,700 |
| Oct 22, 2018 | $219.75 | $220.67 | $208.10 | $210.53 | -4.22% | 8,799,400 |
| Oct 15, 2018 | $220.93 | $226.35 | $216.09 | $219.80 | -0.54% | 8,974,000 |
| Oct 8, 2018 | $234.92 | $238.60 | $216.81 | $221.00 | -6.38% | 11,380,700 |
| Oct 1, 2018 | $242.48 | $243.55 | $232.93 | $236.06 | -1.96% | 6,541,600 |
| Sep 24, 2018 | $246.54 | $247.12 | $237.51 | $240.79 | -2.64% | 10,168,600 |
| Sep 17, 2018 | $257.27 | $259.25 | $238.64 | $247.32 | -3.18% | 17,226,100 |
| Sep 10, 2018 | $246.08 | $257.33 | $245.53 | $255.44 | +3.85% | 6,910,500 |
| Sep 4, 2018 | $243.90 | $248.33 | $240.38 | $245.97 | +0.83% | 6,067,300 |
| Aug 27, 2018 | $246.34 | $249.84 | $243.44 | $243.95 | -0.44% | 6,137,900 |
| Aug 20, 2018 | $247.34 | $252.29 | $243.81 | $245.02 | -0.78% | 5,734,900 |
| Aug 13, 2018 | $242.00 | $248.66 | $239.90 | $246.94 | +2.14% | 4,689,200 |
| Aug 6, 2018 | $242.36 | $249.69 | $240.34 | $241.76 | -0.64% | 5,841,700 |
| Jul 30, 2018 | $240.77 | $248.62 | $238.78 | $243.32 | +1.03% | 6,188,000 |
| Jul 23, 2018 | $234.86 | $244.13 | $234.24 | $240.84 | +2.52% | 7,741,800 |
| Jul 16, 2018 | $232.32 | $237.35 | $229.05 | $234.93 | +0.50% | 8,881,200 |
| Jul 9, 2018 | $229.21 | $237.20 | $228.98 | $233.75 | +2.40% | 6,640,800 |
| Jul 2, 2018 | $225.37 | $231.45 | $225.26 | $228.27 | +0.53% | 5,718,000 |
| Jun 25, 2018 | $239.73 | $240.33 | $222.44 | $227.06 | -6.08% | 14,487,000 |
| Jun 18, 2018 | $263.09 | $264.65 | $241.50 | $241.77 | -8.61% | 14,760,000 |
| Jun 11, 2018 | $260.14 | $266.67 | $260.14 | $264.56 | +1.70% | 6,733,800 |
| Jun 4, 2018 | $254.71 | $260.62 | $249.75 | $260.15 | +2.58% | 5,950,000 |
| May 29, 2018 | $250.23 | $254.80 | $246.31 | $253.60 | +0.84% | 4,836,900 |
| May 21, 2018 | $251.00 | $256.30 | $248.50 | $251.50 | +0.82% | 5,839,800 |
| May 14, 2018 | $252.60 | $253.78 | $246.25 | $249.45 | -0.58% | 6,066,700 |
| May 7, 2018 | $245.69 | $252.20 | $240.90 | $250.90 | +2.43% | 7,553,900 |
| Apr 30, 2018 | $251.09 | $252.94 | $236.61 | $244.94 | -2.15% | 7,009,600 |
| Apr 23, 2018 | $247.34 | $253.89 | $243.24 | $250.33 | +1.30% | 6,899,700 |
| Apr 16, 2018 | $245.62 | $257.47 | $245.50 | $247.12 | +1.08% | 7,951,800 |
| Apr 9, 2018 | $235.70 | $246.95 | $234.06 | $244.49 | +4.35% | 6,760,200 |
| Apr 2, 2018 | $239.19 | $241.94 | $231.71 | $234.29 | -2.42% | 8,232,000 |
| Mar 26, 2018 | $233.75 | $242.58 | $231.52 | $240.11 | +4.63% | 8,372,000 |
| Mar 19, 2018 | $251.22 | $258.00 | $228.90 | $229.48 | -8.95% | 17,141,900 |
| Mar 12, 2018 | $247.08 | $254.12 | $245.65 | $252.03 | +1.99% | 8,665,900 |
| Mar 5, 2018 | $239.40 | $247.39 | $236.18 | $247.12 | +2.41% | 7,629,500 |
| Feb 26, 2018 | $253.00 | $255.92 | $238.00 | $241.31 | -4.33% | 8,365,100 |
| Feb 20, 2018 | $243.36 | $252.24 | $240.25 | $252.22 | +3.29% | 5,597,100 |
| Feb 12, 2018 | $236.81 | $247.72 | $235.40 | $244.19 | +3.77% | 9,206,500 |
| Feb 5, 2018 | $252.48 | $259.13 | $226.20 | $235.32 | -8.03% | 15,090,400 |
| Jan 29, 2018 | $267.50 | $270.55 | $255.72 | $255.87 | -4.83% | 9,346,400 |
| Jan 22, 2018 | $273.05 | $274.10 | $265.69 | $268.85 | -1.99% | 6,736,500 |
| Jan 16, 2018 | $272.27 | $274.66 | $267.21 | $274.32 | +0.91% | 6,370,200 |
| Jan 8, 2018 | $268.90 | $271.90 | $263.62 | $271.85 | +2.23% | 8,243,700 |
| Jan 2, 2018 | $250.83 | $271.39 | $250.00 | $265.92 | +6.56% | 10,075,200 |
| Dec 26, 2017 | $250.40 | $251.25 | $247.27 | $249.54 | -0.19% | 3,811,700 |
| Dec 18, 2017 | $243.00 | $255.11 | $240.35 | $250.02 | +4.15% | 14,804,300 |
| Dec 11, 2017 | $239.67 | $243.48 | $237.26 | $240.05 | -0.28% | 8,122,900 |
| Dec 4, 2017 | $234.77 | $243.06 | $233.67 | $240.73 | +4.28% | 8,594,000 |
| Nov 27, 2017 | $217.11 | $233.89 | $216.36 | $230.84 | +6.38% | 9,373,200 |
| Nov 20, 2017 | $216.61 | $219.10 | $216.05 | $217.00 | +0.46% | 4,252,700 |
| Nov 13, 2017 | $219.50 | $221.77 | $214.17 | $216.00 | -0.99% | 6,305,000 |
| Nov 6, 2017 | $223.63 | $224.14 | $215.47 | $218.15 | -2.72% | 4,871,900 |
| Oct 30, 2017 | $230.07 | $230.45 | $222.86 | $224.24 | -2.70% | 4,970,900 |
| Oct 23, 2017 | $226.00 | $231.35 | $224.69 | $230.47 | +2.40% | 6,079,900 |
| Oct 16, 2017 | $222.72 | $225.85 | $219.81 | $225.07 | +1.28% | 5,433,000 |
| Oct 9, 2017 | $221.11 | $226.08 | $220.04 | $222.22 | +0.64% | 5,314,000 |
| Oct 2, 2017 | $225.51 | $227.00 | $217.77 | $220.80 | -2.12% | 6,320,700 |
| Sep 25, 2017 | $220.13 | $226.34 | $217.60 | $225.58 | +2.54% | 6,702,600 |
| Sep 18, 2017 | $215.00 | $222.71 | $214.11 | $220.00 | +2.41% | 11,228,600 |
| Sep 11, 2017 | $212.11 | $217.30 | $211.01 | $214.83 | +2.07% | 6,653,000 |
| Sep 5, 2017 | $214.20 | $214.92 | $209.67 | $210.48 | -2.13% | 4,609,400 |
| Aug 28, 2017 | $208.43 | $216.71 | $207.22 | $215.05 | +3.51% | 4,389,200 |
| Aug 21, 2017 | $206.00 | $209.60 | $204.87 | $207.76 | +0.85% | 3,910,500 |
| Aug 14, 2017 | $205.95 | $210.99 | $204.69 | $206.00 | +0.55% | 4,496,900 |
| Aug 7, 2017 | $209.00 | $209.45 | $203.13 | $204.87 | -2.13% | 5,509,200 |
| Jul 31, 2017 | $208.37 | $210.48 | $205.91 | $209.32 | +0.62% | 5,906,700 |
| Jul 24, 2017 | $212.09 | $215.59 | $206.22 | $208.04 | -2.10% | 6,053,900 |
| Jul 17, 2017 | $215.25 | $216.47 | $209.71 | $212.51 | -2.99% | 10,897,700 |
| Jul 10, 2017 | $218.00 | $219.99 | $216.36 | $219.06 | +0.25% | 5,192,600 |
| Jul 3, 2017 | $218.49 | $219.36 | $214.64 | $218.51 | +0.54% | 4,731,100 |
| Jun 26, 2017 | $216.39 | $218.36 | $214.29 | $217.33 | +0.92% | 7,238,200 |
| Jun 19, 2017 | $211.23 | $216.96 | $205.50 | $215.35 | +2.30% | 12,771,400 |
| Jun 12, 2017 | $206.14 | $211.88 | $205.26 | $210.50 | +1.99% | 7,285,700 |
| Jun 5, 2017 | $202.67 | $207.11 | $200.84 | $206.40 | +1.62% | 9,503,100 |
| May 30, 2017 | $193.82 | $204.89 | $191.93 | $203.11 | +4.56% | 6,833,800 |
| May 22, 2017 | $190.39 | $194.94 | $189.44 | $194.26 | +2.58% | 4,822,200 |
| May 15, 2017 | $191.88 | $195.94 | $186.00 | $189.37 | -1.19% | 8,354,900 |
| May 8, 2017 | $192.12 | $192.12 | $187.94 | $191.66 | -0.39% | 5,836,200 |
| May 1, 2017 | $189.91 | $192.80 | $188.16 | $192.42 | +1.43% | 5,792,200 |
| Apr 24, 2017 | $187.50 | $192.37 | $187.31 | $189.70 | +2.39% | 8,101,000 |
| Apr 17, 2017 | $184.37 | $187.65 | $182.89 | $185.28 | +0.84% | 8,863,000 |
| Apr 10, 2017 | $196.13 | $197.23 | $183.71 | $183.73 | -6.09% | 9,664,900 |
| Apr 3, 2017 | $195.86 | $199.17 | $194.40 | $195.65 | +0.26% | 8,336,700 |
| Mar 27, 2017 | $186.79 | $196.23 | $184.30 | $195.15 | +3.74% | 9,796,100 |
| Mar 20, 2017 | $195.05 | $197.48 | $187.23 | $188.12 | -3.32% | 18,026,400 |
| Mar 13, 2017 | $191.87 | $196.09 | $190.98 | $194.59 | +1.27% | 7,682,000 |
| Mar 6, 2017 | $194.00 | $195.43 | $189.90 | $192.15 | -1.13% | 5,982,300 |
| Feb 27, 2017 | $192.97 | $198.60 | $191.77 | $194.35 | +0.64% | 8,384,200 |
| Feb 21, 2017 | $194.37 | $195.57 | $190.12 | $193.11 | -0.30% | 7,412,100 |
| Feb 13, 2017 | $191.05 | $194.79 | $190.63 | $193.70 | +1.49% | 5,274,200 |
| Feb 6, 2017 | $190.43 | $191.00 | $186.81 | $190.86 | +1.41% | 6,002,700 |
| Jan 30, 2017 | $195.48 | $195.48 | $183.87 | $188.21 | -3.94% | 10,150,700 |
| Jan 23, 2017 | $185.81 | $196.42 | $184.30 | $195.92 | +5.49% | 8,075,000 |
| Jan 17, 2017 | $186.12 | $188.10 | $184.37 | $185.73 | -0.68% | 5,501,000 |
| Jan 9, 2017 | $189.58 | $190.53 | $186.34 | $187.01 | -1.70% | 6,001,100 |
| Jan 3, 2017 | $186.57 | $191.74 | $186.57 | $190.25 | +2.18% | 5,864,900 |
| Dec 27, 2016 | $191.97 | $192.53 | $185.68 | $186.20 | -2.95% | 5,138,200 |
| Dec 19, 2016 | $196.67 | $199.49 | $190.78 | $191.86 | -2.35% | 14,679,600 |
| Dec 12, 2016 | $195.87 | $201.57 | $195.45 | $196.48 | -0.06% | 11,019,700 |
| Dec 5, 2016 | $193.70 | $197.30 | $191.60 | $196.60 | +1.97% | 9,443,200 |
| Nov 28, 2016 | $190.58 | $193.88 | $189.49 | $192.80 | +0.66% | 7,668,400 |
| Nov 21, 2016 | $187.33 | $191.84 | $186.74 | $191.53 | +2.26% | 3,991,300 |
| Nov 14, 2016 | $184.50 | $187.33 | $182.75 | $187.29 | – | 7,143,500 |
Seasonality
FDX 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 | 1.1% | 2.1% | 1.8% | -1.3% | 0.7% | 4.8% | 3.1% | 1.7% | -5.1% | 2.1% | 6.7% | -3.4% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 11.6% | 20.1% | -7.6% | 13.2% | 2.1% | -5.3% | -1.8% | 6.5% | -12.6% | 8.0% | ||
| 2025 | -5.9% | -0.7% | -6.8% | -13.7% | 3.7% | 4.9% | -1.7% | 3.4% | 2.7% | 7.6% | 8.6% | 5.3% |
| 2024 | -4.6% | 3.2% | 17.0% | -9.7% | -3.0% | 18.7% | 0.8% | -1.2% | -7.9% | 0.1% | 10.5% | -6.6% |
| 2023 | 11.9% | 4.8% | 13.1% | -0.3% | -4.3% | 14.4% | 8.9% | -3.3% | 2.0% | -9.4% | 7.8% | -1.8% |
| 2022 | -4.9% | -9.6% | 4.5% | -14.1% | 13.0% | 1.5% | 2.8% | -9.6% | -29.2% | 8.0% | 13.7% | -4.3% |
| 2021 | -9.4% | 8.1% | 11.9% | 2.2% | 8.4% | -5.0% | -6.2% | -5.1% | -17.2% | 7.4% | -2.2% | 12.6% |
| 2020 | -4.3% | -2.4% | -13.7% | 4.5% | 3.0% | 7.9% | 20.1% | 30.5% | 14.7% | 3.2% | 10.4% | -9.2% |
| 2019 | 10.1% | 1.9% | 0.6% | 4.4% | -18.6% | 6.8% | 3.9% | -7.0% | -7.9% | 4.9% | 4.8% | -5.1% |
| 2018 | 5.2% | -6.1% | -2.4% | 3.0% | 0.8% | -8.6% | 8.3% | -0.8% | -1.0% | -8.5% | 3.9% | -29.3% |
| 2017 | 1.6% | 2.0% | 1.3% | -2.8% | 2.2% | 12.4% | -4.3% | 3.1% | 5.5% | 0.1% | 2.5% | 8.0% |