Ferguson Enterprises Inc. (FERG) stock
FERGNYSEWholesale-Hardware & Plumbing & Heating Equipment & SuppliesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Oct 31, 2025Last filing: 10-Q on Aug 10, 2026Score 14/3025% above fair value
$238.68−1.77 (-0.74%)
Close on Oct 30, 2026Market cap $46.17BP/E 24.1Yield 1.37%
Price history
Ferguson Enterprises share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$238.68
-0.74% on the day
52-week range
$212.13 – $271.64
-12.1% from the high
Change over 52 weeks
-2.9%
From $245.77 on Oct 30, 2025
Average volume
2.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $227.80 | $242.70 | $226.18 | $238.68 | +5.21% | 6,377,979 |
| Oct 19, 2026 | $231.29 | $232.00 | $220.44 | $226.86 | -2.05% | 6,609,004 |
| Oct 12, 2026 | $218.74 | $235.00 | $216.06 | $231.61 | +5.26% | 7,343,845 |
| Oct 5, 2026 | $222.77 | $227.40 | $212.49 | $220.04 | -1.47% | 6,019,543 |
| Sep 28, 2026 | $221.30 | $228.77 | $218.26 | $223.33 | +0.26% | 8,867,117 |
| Sep 21, 2026 | $215.74 | $224.35 | $212.13 | $222.74 | +3.88% | 6,407,593 |
| Sep 14, 2026 | $219.35 | $222.65 | $212.82 | $214.43 | -3.64% | 8,369,789 |
| Sep 8, 2026 | $229.21 | $230.44 | $220.04 | $222.54 | -2.57% | 3,928,136 |
| Aug 31, 2026 | $227.04 | $230.17 | $215.80 | $228.41 | -0.04% | 7,857,043 |
| Aug 24, 2026 | $242.24 | $243.68 | $227.92 | $228.49 | -5.68% | 6,509,452 |
| Aug 17, 2026 | $243.65 | $249.47 | $238.83 | $242.24 | -1.10% | 6,661,742 |
| Aug 10, 2026 | $262.72 | $267.84 | $243.10 | $244.94 | -4.58% | 9,692,783 |
| Aug 3, 2026 | $252.00 | $260.88 | $247.51 | $256.69 | +9.54% | 64,830,835 |
| Jul 27, 2026 | $231.86 | $236.54 | $222.48 | $234.33 | +1.59% | 7,937,626 |
| Jul 20, 2026 | $233.54 | $234.24 | $224.32 | $230.67 | -0.58% | 4,957,178 |
| Jul 13, 2026 | $227.96 | $237.10 | $227.69 | $232.02 | +2.00% | 6,278,531 |
| Jul 6, 2026 | $230.03 | $230.30 | $218.54 | $227.46 | -1.21% | 6,578,397 |
| Jun 29, 2026 | $235.51 | $240.05 | $226.18 | $230.24 | -3.51% | 4,596,450 |
| Jun 22, 2026 | $238.03 | $245.15 | $228.58 | $238.61 | +0.11% | 6,241,894 |
| Jun 15, 2026 | $234.75 | $241.86 | $229.58 | $238.35 | +3.59% | 6,732,792 |
| Jun 8, 2026 | $228.30 | $235.50 | $222.41 | $230.08 | +0.22% | 7,320,175 |
| Jun 1, 2026 | $222.03 | $231.30 | $219.82 | $229.58 | +1.60% | 6,712,407 |
| May 26, 2026 | $223.71 | $232.35 | $223.61 | $225.97 | +1.19% | 5,972,301 |
| May 18, 2026 | $223.63 | $226.29 | $214.44 | $223.31 | -0.23% | 8,116,645 |
| May 11, 2026 | $241.74 | $245.72 | $223.39 | $223.82 | -7.26% | 6,740,714 |
| May 4, 2026 | $263.20 | $264.34 | $240.23 | $241.34 | -8.68% | 7,335,455 |
| Apr 27, 2026 | $263.94 | $268.67 | $253.19 | $264.27 | +0.26% | 5,942,595 |
| Apr 20, 2026 | $259.71 | $268.95 | $259.35 | $263.59 | +1.19% | 8,061,685 |
| Apr 13, 2026 | $254.87 | $265.12 | $253.71 | $260.49 | +1.51% | 6,004,599 |
| Apr 6, 2026 | $235.07 | $258.15 | $232.69 | $256.61 | +9.16% | 6,871,713 |
| Mar 30, 2026 | $227.47 | $241.86 | $222.45 | $235.07 | +4.59% | 6,591,586 |
| Mar 23, 2026 | $223.03 | $229.75 | $218.72 | $224.76 | +3.31% | 5,288,518 |
| Mar 16, 2026 | $224.00 | $227.61 | $214.51 | $217.56 | -2.02% | 6,840,452 |
| Mar 9, 2026 | $225.38 | $232.14 | $219.03 | $222.05 | -3.56% | 6,977,971 |
| Mar 2, 2026 | $258.28 | $260.82 | $229.60 | $230.24 | -11.70% | 7,069,097 |
| Feb 23, 2026 | $253.65 | $266.05 | $246.64 | $260.76 | +2.26% | 10,121,425 |
| Feb 17, 2026 | $259.22 | $263.10 | $252.69 | $255.00 | -2.43% | 4,479,912 |
| Feb 9, 2026 | $263.10 | $271.64 | $258.85 | $261.36 | -0.53% | 6,873,436 |
| Feb 2, 2026 | $252.02 | $263.34 | $249.73 | $262.76 | +4.08% | 8,561,703 |
| Jan 26, 2026 | $253.23 | $257.00 | $247.22 | $252.46 | -0.61% | 5,607,387 |
| Jan 20, 2026 | $244.37 | $255.43 | $241.97 | $254.02 | +2.02% | 5,263,751 |
| Jan 12, 2026 | $237.58 | $252.95 | $237.15 | $249.00 | +4.25% | 5,342,600 |
| Jan 5, 2026 | $223.92 | $239.60 | $220.72 | $238.86 | +6.15% | 7,322,961 |
| Dec 29, 2025 | $228.88 | $229.24 | $222.01 | $225.02 | -1.60% | 3,164,170 |
| Dec 22, 2025 | $230.91 | $230.99 | $225.73 | $228.69 | -0.07% | 2,411,175 |
| Dec 15, 2025 | $226.13 | $232.11 | $221.50 | $228.85 | +1.87% | 8,901,959 |
| Dec 8, 2025 | $249.32 | $250.49 | $223.70 | $224.66 | -9.55% | 12,389,575 |
| Dec 1, 2025 | $249.48 | $253.45 | $247.99 | $248.38 | -1.31% | 6,834,058 |
| Nov 24, 2025 | $236.96 | $254.82 | $236.43 | $251.67 | +6.23% | 5,004,139 |
| Nov 17, 2025 | $242.35 | $242.35 | $231.24 | $236.92 | -2.42% | 7,873,668 |
| Nov 10, 2025 | $252.22 | $256.93 | $239.40 | $242.80 | -2.75% | 8,611,895 |
| Nov 3, 2025 | $248.51 | $250.64 | $241.43 | $249.66 | +0.47% | 9,826,481 |
| Oct 27, 2025 | $250.60 | $252.52 | $244.35 | $248.50 | -0.27% | 6,944,442 |
| Oct 20, 2025 | $239.94 | $251.15 | $237.91 | $249.17 | +5.16% | 7,539,179 |
| Oct 13, 2025 | $231.51 | $243.37 | $231.05 | $236.94 | +2.36% | 7,331,033 |
| Oct 6, 2025 | $232.55 | $236.81 | $229.20 | $231.47 | -0.07% | 7,167,845 |
| Sep 29, 2025 | $226.55 | $232.32 | $223.17 | $231.63 | +2.55% | 10,131,766 |
| Sep 22, 2025 | $229.50 | $237.37 | $223.37 | $225.88 | -1.54% | 8,182,811 |
| Sep 15, 2025 | $209.69 | $235.55 | $207.64 | $229.41 | +8.41% | 17,404,271 |
| Sep 8, 2025 | $238.24 | $241.10 | $210.12 | $211.61 | -11.22% | 14,664,604 |
| Sep 2, 2025 | $226.37 | $243.40 | $225.70 | $238.34 | +3.11% | 7,262,090 |
| Aug 25, 2025 | $232.87 | $236.00 | $230.90 | $231.15 | -1.06% | 5,066,605 |
| Aug 18, 2025 | $231.94 | $238.16 | $228.21 | $233.62 | +1.02% | 5,367,496 |
| Aug 11, 2025 | $222.86 | $232.11 | $219.06 | $231.26 | +3.45% | 6,346,079 |
| Aug 4, 2025 | $223.00 | $226.51 | $222.14 | $223.55 | +0.63% | 4,636,981 |
| Jul 28, 2025 | $224.00 | $228.80 | $218.00 | $222.15 | -0.86% | 5,077,422 |
| Jul 21, 2025 | $222.92 | $227.73 | $219.26 | $224.07 | +0.57% | 7,090,571 |
| Jul 14, 2025 | $221.85 | $223.63 | $214.61 | $222.79 | +1.00% | 6,980,723 |
| Jul 7, 2025 | $222.05 | $226.63 | $219.81 | $220.59 | -1.22% | 6,586,001 |
| Jun 30, 2025 | $219.19 | $224.12 | $216.76 | $223.32 | +2.44% | 7,116,052 |
| Jun 23, 2025 | $214.44 | $221.05 | $211.42 | $218.00 | +1.38% | 8,137,407 |
| Jun 16, 2025 | $214.06 | $218.39 | $211.27 | $215.04 | +1.03% | 6,791,094 |
| Jun 9, 2025 | $212.46 | $217.04 | $210.78 | $212.85 | +0.88% | 7,199,155 |
| Jun 2, 2025 | $183.23 | $216.92 | $177.75 | $211.00 | +15.72% | 14,105,819 |
| May 26, 2025 | $176.48 | $184.60 | $176.26 | $182.34 | +2.32% | 8,011,292 |
| May 19, 2025 | $180.49 | $184.24 | $176.26 | $178.21 | -3.51% | 5,841,274 |
| May 12, 2025 | $176.83 | $184.75 | $173.53 | $184.69 | +7.89% | 8,419,567 |
| May 5, 2025 | $170.85 | $173.81 | $166.04 | $171.19 | -0.62% | 5,566,912 |
| Apr 28, 2025 | $170.12 | $173.40 | $165.10 | $172.26 | +1.66% | 7,810,292 |
| Apr 21, 2025 | $164.33 | $169.83 | $158.68 | $169.45 | +3.17% | 8,933,059 |
| Apr 14, 2025 | $167.15 | $168.33 | $160.96 | $164.25 | -0.29% | 6,664,534 |
| Apr 7, 2025 | $147.94 | $165.48 | $146.00 | $164.73 | +5.89% | 13,458,282 |
| Mar 31, 2025 | $158.03 | $165.21 | $149.28 | $155.56 | -3.08% | 12,432,764 |
| Mar 24, 2025 | $164.09 | $166.59 | $159.76 | $160.51 | -1.12% | 6,997,798 |
| Mar 17, 2025 | $159.20 | $166.48 | $159.20 | $162.33 | +1.52% | 10,728,303 |
| Mar 10, 2025 | $165.03 | $169.81 | $152.52 | $159.90 | -4.93% | 16,846,971 |
| Mar 3, 2025 | $178.24 | $179.46 | $163.01 | $168.19 | -5.25% | 19,151,795 |
| Feb 24, 2025 | $174.03 | $178.16 | $169.66 | $177.50 | +0.85% | 9,673,115 |
| Feb 18, 2025 | $185.89 | $186.24 | $174.38 | $176.00 | -4.48% | 5,443,912 |
| Feb 10, 2025 | $178.76 | $186.26 | $176.11 | $184.25 | +3.99% | 5,199,015 |
| Feb 3, 2025 | $179.71 | $184.90 | $176.96 | $177.18 | -2.18% | 6,572,901 |
| Jan 27, 2025 | $179.88 | $186.22 | $177.92 | $181.12 | +0.25% | 8,404,771 |
| Jan 21, 2025 | $181.05 | $187.82 | $179.63 | $180.66 | +1.75% | 6,552,262 |
| Jan 13, 2025 | $168.61 | $180.32 | $167.28 | $177.55 | +4.59% | 7,816,554 |
| Jan 6, 2025 | $177.10 | $178.48 | $169.64 | $169.75 | -2.59% | 6,503,062 |
| Dec 30, 2024 | $174.15 | $176.54 | $171.68 | $174.26 | -0.50% | 3,438,016 |
| Dec 23, 2024 | $177.07 | $178.48 | $174.12 | $175.14 | -1.70% | 4,065,797 |
| Dec 16, 2024 | $187.55 | $188.12 | $172.00 | $178.17 | -4.97% | 11,045,800 |
| Dec 9, 2024 | $217.86 | $219.00 | $186.63 | $187.49 | -13.57% | 14,383,114 |
| Dec 2, 2024 | $215.13 | $223.22 | $213.33 | $216.93 | +0.46% | 8,418,471 |
| Nov 25, 2024 | $209.33 | $216.71 | $209.29 | $215.93 | +3.35% | 6,433,717 |
| Nov 18, 2024 | $199.00 | $209.37 | $196.61 | $208.94 | +4.50% | 5,403,934 |
| Nov 11, 2024 | $209.43 | $211.20 | $198.34 | $199.94 | -3.62% | 6,033,132 |
| Nov 4, 2024 | $197.58 | $214.96 | $197.07 | $207.46 | +4.79% | 7,365,309 |
| Oct 28, 2024 | $197.64 | $200.99 | $192.77 | $197.98 | +0.89% | 6,968,513 |
| Oct 21, 2024 | $203.52 | $204.31 | $193.88 | $196.23 | -4.03% | 5,534,518 |
| Oct 14, 2024 | $199.84 | $206.08 | $198.72 | $204.48 | +2.91% | 6,427,271 |
| Oct 7, 2024 | $192.63 | $199.43 | $191.81 | $198.69 | +1.92% | 7,964,167 |
| Sep 30, 2024 | $198.72 | $199.88 | $189.59 | $194.95 | -3.42% | 9,144,516 |
| Sep 23, 2024 | $199.25 | $205.26 | $198.50 | $201.86 | +2.72% | 10,574,557 |
| Sep 16, 2024 | $196.03 | $213.40 | $195.08 | $196.52 | +1.79% | 16,631,352 |
| Sep 9, 2024 | $191.75 | $193.60 | $183.63 | $193.07 | +1.51% | 12,409,413 |
| Sep 3, 2024 | $204.05 | $206.06 | $189.92 | $190.20 | -7.54% | 5,131,682 |
| Aug 26, 2024 | $216.76 | $219.95 | $201.27 | $205.71 | -4.02% | 5,393,621 |
| Aug 19, 2024 | $207.29 | $214.34 | $205.18 | $214.33 | +4.01% | 3,107,508 |
| Aug 12, 2024 | $198.09 | $210.63 | $193.88 | $206.07 | +3.83% | 4,891,366 |
| Aug 5, 2024 | $199.77 | $203.75 | $194.10 | $198.46 | -3.38% | 5,741,980 |
| Jul 29, 2024 | $218.86 | $225.63 | $201.94 | $205.40 | -6.01% | 5,059,270 |
| Jul 22, 2024 | $208.25 | $220.96 | $206.46 | $218.54 | +5.39% | 5,031,082 |
| Jul 15, 2024 | $203.73 | $216.32 | $203.51 | $207.37 | +1.65% | 6,146,010 |
| Jul 8, 2024 | $191.20 | $204.74 | $187.75 | $204.00 | +6.91% | 6,332,840 |
| Jul 1, 2024 | $193.02 | $193.98 | $187.70 | $190.82 | -1.46% | 4,118,434 |
| Jun 24, 2024 | $196.40 | $197.00 | $189.85 | $193.65 | -1.13% | 6,687,375 |
| Jun 17, 2024 | $200.67 | $202.97 | $193.02 | $195.86 | -2.78% | 5,878,040 |
| Jun 10, 2024 | $197.40 | $210.12 | $196.67 | $201.47 | +1.40% | 6,481,959 |
| Jun 3, 2024 | $207.70 | $207.70 | $195.22 | $198.68 | -3.43% | 7,340,152 |
| May 28, 2024 | $208.57 | $209.43 | $201.52 | $205.74 | -1.22% | 6,324,600 |
| May 20, 2024 | $211.21 | $212.91 | $206.41 | $208.28 | -1.15% | 4,008,289 |
| May 13, 2024 | $222.44 | $222.50 | $210.22 | $210.70 | -4.89% | 4,673,206 |
| May 6, 2024 | $218.53 | $222.57 | $216.73 | $221.53 | +2.01% | 3,381,387 |
| Apr 29, 2024 | $215.23 | $219.20 | $209.62 | $217.17 | +1.80% | 4,670,556 |
| Apr 22, 2024 | $209.16 | $214.59 | $205.07 | $213.33 | +2.17% | 5,104,514 |
| Apr 15, 2024 | $219.71 | $220.39 | $208.29 | $208.80 | -3.48% | 6,465,027 |
| Apr 8, 2024 | $224.60 | $224.86 | $215.35 | $216.32 | -3.36% | 6,625,690 |
| Apr 1, 2024 | $219.06 | $223.86 | $214.73 | $223.85 | +2.48% | 5,250,968 |
| Mar 25, 2024 | $220.92 | $221.95 | $216.46 | $218.43 | -1.28% | 3,560,760 |
| Mar 18, 2024 | $207.01 | $222.39 | $206.60 | $221.27 | +6.62% | 5,482,923 |
| Mar 11, 2024 | $198.29 | $209.28 | $195.93 | $207.53 | +4.42% | 6,751,061 |
| Mar 4, 2024 | $212.32 | $217.32 | $198.39 | $198.75 | -7.31% | 9,893,104 |
| Feb 26, 2024 | $208.79 | $214.77 | $207.38 | $214.43 | +3.31% | 6,831,385 |
| Feb 20, 2024 | $197.50 | $208.28 | $197.05 | $207.56 | +4.31% | 4,949,067 |
| Feb 12, 2024 | $198.81 | $200.55 | $190.32 | $198.99 | +0.17% | 6,025,705 |
| Feb 5, 2024 | $189.99 | $199.52 | $187.63 | $198.66 | +3.49% | 5,119,627 |
| Jan 29, 2024 | $187.54 | $192.67 | $187.48 | $191.96 | +2.15% | 4,444,792 |
| Jan 22, 2024 | $189.62 | $191.77 | $186.95 | $187.92 | -0.89% | 5,105,000 |
| Jan 16, 2024 | $184.98 | $189.91 | $184.15 | $189.61 | +1.30% | 3,176,988 |
| Jan 8, 2024 | $186.28 | $188.23 | $184.37 | $187.17 | +0.01% | 3,554,048 |
| Jan 2, 2024 | $190.59 | $190.59 | $183.74 | $187.15 | -3.07% | 3,794,615 |
| Dec 26, 2023 | $192.66 | $194.13 | $191.94 | $193.07 | +0.49% | 1,792,917 |
| Dec 18, 2023 | $189.17 | $192.23 | $186.91 | $192.12 | +1.70% | 4,429,160 |
| Dec 11, 2023 | $181.38 | $190.57 | $180.98 | $188.91 | +4.57% | 6,405,764 |
| Dec 4, 2023 | $168.24 | $181.37 | $167.09 | $180.65 | +4.78% | 7,931,071 |
| Nov 27, 2023 | $167.77 | $173.14 | $166.21 | $172.41 | +2.78% | 6,761,042 |
| Nov 20, 2023 | $165.65 | $168.60 | $164.22 | $167.74 | +0.76% | 3,252,830 |
| Nov 13, 2023 | $159.20 | $167.24 | $159.20 | $166.48 | +4.09% | 5,002,818 |
| Nov 6, 2023 | $157.08 | $160.03 | $154.61 | $159.94 | +1.69% | 4,922,610 |
| Oct 30, 2023 | $152.30 | $159.10 | $147.62 | $157.28 | +3.66% | 6,932,563 |
| Oct 23, 2023 | $154.00 | $154.48 | $151.12 | $151.72 | -1.10% | 4,874,460 |
| Oct 16, 2023 | $166.39 | $168.74 | $153.18 | $153.40 | -8.55% | 6,672,118 |
| Oct 9, 2023 | $162.66 | $171.06 | $162.01 | $167.74 | +2.79% | 7,900,576 |
| Oct 2, 2023 | $164.09 | $165.30 | $159.39 | $163.18 | -0.78% | 6,708,566 |
| Sep 25, 2023 | $149.80 | $170.27 | $149.59 | $164.47 | +9.24% | 9,140,941 |
| Sep 18, 2023 | $153.64 | $155.42 | $149.39 | $150.56 | -1.92% | 4,664,517 |
| Sep 11, 2023 | $154.51 | $156.30 | $153.34 | $153.50 | -0.29% | 4,536,606 |
| Sep 5, 2023 | $160.26 | $160.60 | $153.13 | $153.95 | -5.10% | 3,502,858 |
| Aug 28, 2023 | $156.75 | $164.00 | $156.64 | $162.23 | +3.79% | 3,871,889 |
| Aug 21, 2023 | $155.26 | $158.26 | $153.31 | $156.30 | +0.64% | 3,496,958 |
| Aug 14, 2023 | $158.89 | $161.93 | $153.62 | $155.30 | -2.91% | 4,149,790 |
| Aug 7, 2023 | $160.55 | $162.43 | $158.42 | $159.96 | +0.76% | 3,213,094 |
| Jul 31, 2023 | $160.13 | $162.57 | $157.40 | $158.75 | -1.36% | 4,143,042 |
| Jul 24, 2023 | $157.90 | $163.91 | $157.76 | $160.94 | +1.93% | 5,155,433 |
| Jul 17, 2023 | $159.93 | $160.84 | $156.50 | $157.90 | -1.85% | 5,038,940 |
| Jul 10, 2023 | $154.71 | $162.79 | $154.35 | $160.88 | +3.93% | 5,224,659 |
| Jul 3, 2023 | $156.60 | $157.58 | $150.64 | $154.79 | -1.60% | 4,832,739 |
| Jun 26, 2023 | $149.33 | $158.54 | $149.31 | $157.31 | +4.44% | 5,924,923 |
| Jun 20, 2023 | $148.56 | $153.73 | $148.23 | $150.62 | -0.30% | 18,557,561 |
| Jun 12, 2023 | $145.29 | $152.19 | $144.59 | $151.07 | +4.50% | 7,077,367 |
| Jun 5, 2023 | $146.88 | $149.84 | $143.89 | $144.57 | -2.16% | 7,344,708 |
| May 30, 2023 | $149.51 | $149.82 | $143.62 | $147.76 | +0.07% | 8,009,815 |
| May 22, 2023 | $148.56 | $151.00 | $142.27 | $147.66 | -0.60% | 7,185,961 |
| May 15, 2023 | $146.26 | $149.89 | $144.62 | $148.55 | +2.87% | 6,554,795 |
| May 8, 2023 | $139.64 | $145.81 | $139.32 | $144.40 | +3.51% | 5,470,410 |
| May 1, 2023 | $141.57 | $142.83 | $137.12 | $139.51 | -0.93% | 5,418,899 |
| Apr 24, 2023 | $137.31 | $141.59 | $133.79 | $140.82 | +2.85% | 6,254,406 |
| Apr 17, 2023 | $130.09 | $137.28 | $130.09 | $136.92 | +5.63% | 6,698,734 |
| Apr 10, 2023 | $124.16 | $130.28 | $123.71 | $129.62 | +3.92% | 4,809,732 |
| Apr 3, 2023 | $133.56 | $134.34 | $123.17 | $124.73 | -6.74% | 5,161,292 |
| Mar 27, 2023 | $129.57 | $133.84 | $129.03 | $133.75 | +3.31% | 5,367,049 |
| Mar 20, 2023 | $129.48 | $134.12 | $127.49 | $129.47 | +0.86% | 5,387,943 |
| Mar 13, 2023 | $132.75 | $137.04 | $127.09 | $128.37 | -4.91% | 9,643,436 |
| Mar 6, 2023 | $143.20 | $145.19 | $133.83 | $135.00 | -6.87% | 8,388,134 |
| Feb 27, 2023 | $143.13 | $145.70 | $142.82 | $144.96 | +1.89% | 8,177,992 |
| Feb 21, 2023 | $145.31 | $145.56 | $140.89 | $142.27 | -3.90% | 4,171,488 |
| Feb 13, 2023 | $145.22 | $149.81 | $145.06 | $148.04 | +2.55% | 5,329,187 |
| Feb 6, 2023 | $146.46 | $146.90 | $142.47 | $144.36 | -2.29% | 5,165,223 |
| Jan 30, 2023 | $140.75 | $148.88 | $138.50 | $147.75 | +5.30% | 6,648,618 |
| Jan 23, 2023 | $137.00 | $141.08 | $136.33 | $140.32 | +1.68% | 3,661,586 |
| Jan 17, 2023 | $138.49 | $141.06 | $134.10 | $138.00 | -0.78% | 5,074,993 |
| Jan 9, 2023 | $140.57 | $141.96 | $134.49 | $139.08 | -0.90% | 8,401,441 |
| Jan 3, 2023 | $127.95 | $140.34 | $127.13 | $140.34 | +10.53% | 7,902,140 |
| Dec 27, 2022 | $125.43 | $127.82 | $124.61 | $126.97 | +1.69% | 3,992,439 |
| Dec 19, 2022 | $124.12 | $126.15 | $122.13 | $124.86 | +0.43% | 17,162,411 |
| Dec 12, 2022 | $126.83 | $132.79 | $122.55 | $124.33 | -2.19% | 42,198,269 |
| Dec 5, 2022 | $117.60 | $128.63 | $114.10 | $127.12 | +8.98% | 29,716,272 |
| Nov 28, 2022 | $118.88 | $120.50 | $111.85 | $116.64 | -3.17% | 34,125,506 |
| Nov 21, 2022 | $115.84 | $123.31 | $115.30 | $120.46 | +3.07% | 5,934,044 |
| Nov 14, 2022 | $121.42 | $122.76 | $113.94 | $116.87 | -3.39% | 4,666,278 |
| Nov 7, 2022 | $111.07 | $124.06 | $110.02 | $120.97 | +10.00% | 7,188,052 |
| Oct 31, 2022 | $109.31 | $112.00 | $105.00 | $109.97 | -1.07% | 5,078,169 |
| Oct 24, 2022 | $105.19 | $112.97 | $104.45 | $111.16 | +7.20% | 4,417,283 |
| Oct 17, 2022 | $104.68 | $108.89 | $99.16 | $103.69 | -0.61% | 4,664,306 |
| Oct 10, 2022 | $110.65 | $111.22 | $103.43 | $104.33 | -4.51% | 4,174,307 |
| Oct 3, 2022 | $105.06 | $114.59 | $104.93 | $109.26 | +6.15% | 4,127,186 |
| Sep 26, 2022 | $107.04 | $109.12 | $102.01 | $102.93 | -5.12% | 5,423,456 |
| Sep 19, 2022 | $111.00 | $113.23 | $105.91 | $108.49 | -3.07% | 4,104,760 |
| Sep 12, 2022 | $120.00 | $120.56 | $110.67 | $111.93 | -5.57% | 2,729,411 |
| Sep 6, 2022 | $114.16 | $118.70 | $112.53 | $118.53 | +4.18% | 1,596,820 |
| Aug 29, 2022 | $117.46 | $119.55 | $112.70 | $113.77 | -3.58% | 2,220,872 |
| Aug 22, 2022 | $122.50 | $123.56 | $117.91 | $118.00 | -4.74% | 2,466,337 |
| Aug 15, 2022 | $125.52 | $128.60 | $123.22 | $123.87 | -1.70% | 2,670,204 |
| Aug 8, 2022 | $125.15 | $127.72 | $120.14 | $126.01 | +0.95% | 2,952,943 |
| Aug 1, 2022 | $125.04 | $126.16 | $122.39 | $124.82 | -1.00% | 1,243,156 |
| Jul 25, 2022 | $120.00 | $126.71 | $114.08 | $126.08 | +5.93% | 2,377,568 |
| Jul 18, 2022 | $114.80 | $120.43 | $112.37 | $119.02 | +4.53% | 1,893,076 |
| Jul 11, 2022 | $110.14 | $114.40 | $106.82 | $113.86 | +2.50% | 2,297,548 |
| Jul 5, 2022 | $105.58 | $112.30 | $105.08 | $111.08 | +1.11% | 2,619,797 |
| Jun 27, 2022 | $113.45 | $115.70 | $108.20 | $109.86 | -3.28% | 3,396,321 |
| Jun 21, 2022 | $110.29 | $113.67 | $105.95 | $113.58 | +3.58% | 2,518,694 |
| Jun 13, 2022 | $109.50 | $112.35 | $105.58 | $109.65 | -2.58% | 6,273,259 |
| Jun 6, 2022 | $120.37 | $121.70 | $112.18 | $112.55 | -5.72% | 3,682,551 |
| May 31, 2022 | $120.81 | $121.67 | $115.73 | $119.38 | -1.34% | 1,411,189 |
| May 23, 2022 | $118.74 | $121.23 | $115.60 | $121.00 | +2.46% | 1,895,779 |
| May 16, 2022 | $119.92 | $124.19 | $115.82 | $118.10 | -3.27% | 3,988,343 |
| May 9, 2022 | $113.12 | $122.54 | $111.81 | $122.09 | +5.46% | 7,169,144 |
| May 2, 2022 | $124.59 | $126.59 | $114.21 | $115.77 | -7.17% | 2,421,419 |
| Apr 25, 2022 | $132.67 | $132.67 | $124.25 | $124.71 | -7.56% | 2,263,427 |
| Apr 18, 2022 | $132.00 | $142.77 | $130.40 | $134.91 | +2.20% | 2,482,543 |
| Apr 11, 2022 | $127.33 | $132.03 | $125.92 | $132.00 | +2.37% | 1,786,132 |
| Apr 4, 2022 | $133.23 | $134.78 | $124.53 | $128.95 | -3.64% | 1,660,532 |
| Mar 28, 2022 | $136.31 | $139.69 | $132.73 | $133.82 | -4.24% | 1,869,211 |
| Mar 21, 2022 | $147.10 | $149.37 | $137.86 | $139.75 | -5.70% | 1,209,354 |
| Mar 14, 2022 | $147.00 | $155.04 | $140.11 | $148.20 | +2.51% | 2,254,381 |
| Mar 7, 2022 | $145.38 | $168.90 | $133.88 | $144.57 | -0.87% | 2,970,041 |
| Feb 28, 2022 | $150.73 | $153.19 | $145.84 | $145.84 | -5.39% | 1,057,835 |
| Feb 22, 2022 | $151.91 | $154.48 | $146.89 | $154.15 | +1.34% | 203,737 |
| Feb 14, 2022 | $146.69 | $152.91 | $146.55 | $152.11 | +2.85% | 180,377 |
| Feb 7, 2022 | $151.80 | $153.73 | $147.30 | $147.90 | -2.85% | 180,948 |
| Jan 31, 2022 | $155.86 | $160.75 | $152.14 | $152.24 | -2.13% | 263,749 |
| Jan 24, 2022 | $153.89 | $157.34 | $150.08 | $155.55 | -1.74% | 213,910 |
| Jan 18, 2022 | $164.23 | $165.64 | $157.26 | $158.30 | -8.14% | 146,632 |
| Jan 10, 2022 | $169.05 | $176.86 | $167.36 | $172.33 | -1.18% | 169,150 |
| Jan 3, 2022 | $179.94 | $183.67 | $173.50 | $174.39 | -2.79% | 191,752 |
| Dec 27, 2021 | $177.45 | $182.76 | $177.07 | $179.39 | +1.97% | 116,261 |
| Dec 20, 2021 | $168.21 | $176.20 | $167.13 | $175.93 | +5.84% | 236,163 |
| Dec 13, 2021 | $165.35 | $171.61 | $164.08 | $166.23 | +0.94% | 299,971 |
| Dec 6, 2021 | $153.66 | $165.00 | $152.52 | $164.69 | +6.79% | 170,710 |
| Nov 29, 2021 | $153.97 | $156.80 | $151.20 | $154.22 | +0.36% | 99,897 |
| Nov 22, 2021 | $162.94 | $163.38 | $152.52 | $153.67 | -4.84% | 49,933 |
| Nov 15, 2021 | $158.43 | $164.21 | $158.03 | $161.48 | +1.25% | 63,469 |
| Nov 8, 2021 | $154.50 | $159.74 | $153.98 | $159.48 | +4.19% | 52,234 |
| Nov 1, 2021 | $152.12 | $154.34 | $151.80 | $153.06 | +1.22% | 68,518 |
| Oct 25, 2021 | $148.32 | $152.43 | $147.73 | $151.21 | +1.15% | 78,710 |
| Oct 18, 2021 | $144.35 | $149.76 | $143.85 | $149.49 | +2.54% | 85,728 |
| Oct 11, 2021 | $139.89 | $146.18 | $138.75 | $145.79 | +2.38% | 60,667 |
| Oct 4, 2021 | $139.64 | $142.94 | $138.30 | $142.40 | +2.59% | 66,654 |
| Sep 27, 2021 | $143.60 | $144.76 | $137.51 | $138.81 | -4.75% | 89,786 |
| Sep 20, 2021 | $141.64 | $147.50 | $140.22 | $145.73 | +0.79% | 93,888 |
| Sep 13, 2021 | $147.34 | $148.39 | $143.65 | $144.59 | -1.20% | 132,690 |
| Sep 7, 2021 | $148.00 | $148.67 | $144.24 | $146.34 | -0.64% | 54,244 |
| Aug 30, 2021 | $141.83 | $148.06 | $140.62 | $147.29 | +4.39% | 63,177 |
| Aug 23, 2021 | $139.74 | $141.34 | $138.63 | $141.09 | +1.31% | 67,742 |
| Aug 16, 2021 | $142.02 | $142.57 | $136.78 | $139.27 | -2.32% | 66,230 |
| Aug 9, 2021 | $139.85 | $143.13 | $139.03 | $142.58 | +0.83% | 68,280 |
| Aug 2, 2021 | $140.06 | $142.77 | $138.99 | $141.40 | +0.96% | 57,289 |
| Jul 26, 2021 | $142.93 | $143.06 | $139.68 | $140.05 | -2.24% | 94,425 |
| Jul 19, 2021 | $137.49 | $143.35 | $135.80 | $143.26 | +1.42% | 112,323 |
| Jul 12, 2021 | $144.50 | $146.08 | $140.70 | $141.26 | -1.44% | 184,280 |
| Jul 6, 2021 | $142.04 | $143.86 | $139.58 | $143.32 | +1.57% | 127,953 |
| Jun 28, 2021 | $139.36 | $142.00 | $138.50 | $141.11 | +1.34% | 157,176 |
| Jun 21, 2021 | $135.90 | $139.78 | $135.53 | $139.25 | +3.82% | 125,327 |
| Jun 14, 2021 | $136.27 | $141.51 | $133.74 | $134.12 | -0.98% | 147,614 |
| Jun 7, 2021 | $140.06 | $141.71 | $134.89 | $135.45 | -3.31% | 129,815 |
| Jun 1, 2021 | $136.93 | $140.29 | $135.85 | $140.08 | +3.02% | 100,535 |
| May 24, 2021 | $137.64 | $138.00 | $135.57 | $135.98 | -1.13% | 94,963 |
| May 17, 2021 | $130.03 | $138.17 | $129.68 | $137.54 | +4.97% | 145,708 |
| May 10, 2021 | $133.38 | $134.30 | $128.19 | $131.03 | -1.18% | 147,908 |
| May 3, 2021 | $127.28 | $132.60 | $125.62 | $132.60 | +4.82% | 99,547 |
| Apr 26, 2021 | $128.31 | $129.14 | $126.12 | $126.50 | -1.94% | 194,537 |
| Apr 19, 2021 | $130.89 | $131.14 | $127.56 | $129.00 | -0.39% | 76,837 |
| Apr 12, 2021 | $126.89 | $129.83 | $125.04 | $129.51 | +1.80% | 106,813 |
| Apr 5, 2021 | $125.11 | $128.47 | $124.81 | $127.22 | +2.38% | 110,773 |
| Mar 29, 2021 | $122.42 | $124.65 | $119.35 | $124.26 | +2.00% | 167,065 |
| Mar 22, 2021 | $119.54 | $125.20 | $116.70 | $121.82 | +2.59% | 176,024 |
| Mar 15, 2021 | $125.48 | $127.04 | $118.50 | $118.74 | -4.73% | 107,643 |
| Mar 8, 2021 | $120.51 | $125.06 | $117.10 | $124.64 | +3.26% | 127,204 |
| Mar 1, 2021 | $120.75 | $120.75 | $119.35 | $120.70 | -0.04% | 517 |
| Feb 22, 2021 | $120.00 | $121.75 | $120.00 | $120.75 | +0.63% | 647 |
| Feb 16, 2021 | $118.20 | $121.30 | $118.00 | $120.00 | +1.52% | 963 |
| Feb 8, 2021 | $121.20 | $121.20 | $118.20 | $118.20 | +0.47% | 560 |
| Feb 1, 2021 | $118.92 | $121.50 | $117.65 | $117.65 | -1.06% | 321 |
| Jan 25, 2021 | $123.00 | $123.00 | $117.08 | $118.92 | -3.32% | 536 |
| Jan 19, 2021 | $121.75 | $123.00 | $121.75 | $123.00 | -0.97% | 574 |
| Jan 11, 2021 | $123.15 | $124.20 | $123.15 | $124.20 | +2.39% | 951 |
| Jan 4, 2021 | $120.59 | $121.30 | $118.60 | $121.30 | +2.36% | 746 |
| Dec 28, 2020 | $118.50 | $118.50 | $118.50 | $118.50 | 0.00% | – |
| Dec 21, 2020 | $118.50 | $118.50 | $118.50 | $118.50 | -0.06% | 203 |
| Dec 14, 2020 | $116.55 | $118.58 | $115.35 | $118.58 | +3.83% | 2,275 |
| Dec 7, 2020 | $113.67 | $114.20 | $113.67 | $114.20 | +0.47% | 25,119 |
| Nov 30, 2020 | $110.00 | $113.67 | $110.00 | $113.67 | +3.33% | 4,170 |
| Nov 23, 2020 | $107.71 | $110.00 | $107.71 | $110.00 | +2.13% | 659 |
| Nov 16, 2020 | $106.50 | $107.71 | $105.25 | $107.71 | +1.14% | 1,650 |
| Nov 9, 2020 | $109.20 | $109.20 | $105.65 | $106.50 | -3.27% | 3,256 |
| Nov 2, 2020 | $100.40 | $110.10 | $100.40 | $110.10 | +9.66% | 2,174 |
| Oct 26, 2020 | $105.95 | $105.95 | $100.35 | $100.40 | -5.24% | 340 |
| Oct 19, 2020 | $105.95 | $105.95 | $105.95 | $105.95 | 0.00% | 100 |
| Oct 12, 2020 | $104.80 | $105.95 | $104.80 | $105.95 | +7.02% | 9,432 |
| Oct 5, 2020 | $100.75 | $102.74 | $98.75 | $99.00 | -1.74% | 1,026 |
| Sep 28, 2020 | $95.85 | $102.15 | $95.85 | $100.75 | +5.11% | 1,117 |
| Sep 21, 2020 | $95.76 | $95.85 | $95.76 | $95.85 | +0.10% | 100 |
| Sep 14, 2020 | $93.70 | $99.00 | $93.70 | $95.76 | +2.19% | 1,037 |
| Sep 8, 2020 | $92.75 | $93.74 | $92.75 | $93.70 | +1.02% | 437 |
| Aug 31, 2020 | $97.86 | $98.50 | $92.75 | $92.75 | -5.22% | 2,317 |
| Aug 24, 2020 | $97.86 | $97.86 | $97.86 | $97.86 | 0.00% | – |
| Aug 17, 2020 | $94.50 | $98.24 | $94.50 | $97.86 | +2.69% | 2,000 |
| Aug 10, 2020 | $91.90 | $95.30 | $91.90 | $95.30 | +3.70% | 4,666 |
| Aug 3, 2020 | $91.33 | $91.90 | $91.33 | $91.90 | +2.85% | 505 |
| Jul 27, 2020 | $90.10 | $91.10 | $89.35 | $89.35 | +2.29% | 3,100 |
| Jul 20, 2020 | $87.35 | $87.35 | $87.35 | $87.35 | +0.23% | 150 |
| Jul 13, 2020 | $84.40 | $87.15 | $83.80 | $87.15 | +3.26% | 3,029 |
| Jul 6, 2020 | $82.41 | $84.40 | $82.41 | $84.40 | +2.24% | 477 |
| Jun 29, 2020 | $79.75 | $82.55 | $79.75 | $82.55 | +5.23% | 1,461 |
| Jun 22, 2020 | $82.65 | $82.65 | $77.75 | $78.45 | -4.33% | 2,489 |
| Jun 15, 2020 | $76.85 | $82.00 | $76.85 | $82.00 | +6.91% | 540 |
| Jun 8, 2020 | $80.03 | $81.15 | $76.48 | $76.70 | -4.16% | 1,854 |
| Jun 1, 2020 | $80.03 | $80.03 | $80.03 | $80.03 | +1.05% | 190 |
| May 26, 2020 | $80.30 | $80.30 | $78.55 | $79.20 | +4.80% | 2,365 |
| May 18, 2020 | $70.69 | $75.57 | $70.69 | $75.57 | +6.91% | 4,355 |
| May 11, 2020 | $71.77 | $75.31 | $69.90 | $70.69 | -0.46% | 1,034 |
| May 4, 2020 | $71.50 | $71.50 | $71.02 | $71.02 | -0.67% | 707 |
| Apr 27, 2020 | $67.51 | $72.16 | $67.51 | $71.50 | +5.91% | 579 |
| Apr 20, 2020 | $64.55 | $67.51 | $64.03 | $67.51 | +11.22% | 2,768 |
| Apr 13, 2020 | $61.90 | $65.26 | $60.70 | $60.70 | -1.94% | 2,013 |
| Apr 6, 2020 | $54.42 | $61.90 | $54.42 | $61.90 | +13.74% | 2,802 |
| Mar 30, 2020 | $58.83 | $58.83 | $54.42 | $54.42 | +22.48% | 1,951 |
| Mar 23, 2020 | $46.96 | $46.96 | $44.43 | $44.43 | -19.23% | 261 |
| Mar 16, 2020 | $67.65 | $67.65 | $48.90 | $55.01 | -18.69% | 1,875 |
| Mar 9, 2020 | $87.53 | $87.53 | $67.65 | $67.65 | -22.71% | 8,308 |
| Mar 2, 2020 | $86.15 | $92.21 | $86.00 | $87.53 | -3.44% | 3,568 |
| Feb 24, 2020 | $94.35 | $94.35 | $90.65 | $90.65 | -7.36% | 1,702 |
| Feb 18, 2020 | $99.51 | $99.51 | $97.85 | $97.85 | -1.67% | 331 |
| Feb 10, 2020 | $96.58 | $99.51 | $96.10 | $99.51 | +3.39% | 9,241 |
| Feb 3, 2020 | $89.45 | $96.25 | $89.45 | $96.25 | +5.83% | 11,634 |
| Jan 27, 2020 | $89.60 | $90.95 | $89.60 | $90.95 | -3.24% | 1,559 |
| Jan 21, 2020 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | – |
| Jan 13, 2020 | $90.90 | $94.00 | $90.90 | $94.00 | +3.41% | 776 |
| Jan 6, 2020 | $91.25 | $91.25 | $90.90 | $90.90 | -0.38% | 438 |
| Dec 30, 2019 | $91.30 | $92.69 | $91.25 | $91.25 | -0.06% | 3,365 |
| Dec 23, 2019 | $91.17 | $91.30 | $91.17 | $91.30 | +0.50% | 2,134 |
| Dec 16, 2019 | $88.40 | $91.09 | $88.40 | $90.85 | +2.77% | 16,005 |
| Dec 9, 2019 | $87.15 | $88.80 | $87.15 | $88.40 | +1.43% | 27,086 |
| Dec 2, 2019 | $89.70 | $89.70 | $84.26 | $87.15 | -2.84% | 10,298 |
| Nov 25, 2019 | $88.15 | $89.70 | $88.15 | $89.70 | +4.20% | 518 |
| Nov 18, 2019 | $86.41 | $86.41 | $85.75 | $86.09 | -0.37% | 1,045 |
| Nov 11, 2019 | $87.06 | $87.30 | $86.41 | $86.41 | -0.75% | 1,485 |
| Nov 4, 2019 | $84.80 | $87.10 | $84.80 | $87.06 | +2.42% | 552 |
| Oct 28, 2019 | $83.85 | $85.21 | $83.85 | $85.00 | +1.21% | 475 |
| Oct 21, 2019 | $81.61 | $84.29 | $81.61 | $83.99 | +2.91% | 3,661 |
| Oct 14, 2019 | $81.35 | $81.61 | $81.35 | $81.61 | +0.32% | 1,003 |
| Oct 7, 2019 | $78.55 | $81.35 | $78.05 | $81.35 | +10.01% | 1,384 |
| Sep 30, 2019 | $73.95 | $73.95 | $73.95 | $73.95 | -2.11% | 300 |
| Sep 23, 2019 | $75.54 | $75.54 | $75.54 | $75.54 | 0.00% | 100 |
| Sep 16, 2019 | $76.76 | $76.76 | $75.10 | $75.54 | -1.58% | 1,127 |
| Sep 9, 2019 | $77.95 | $77.95 | $76.76 | $76.76 | -1.53% | 2,881 |
| Sep 3, 2019 | $75.46 | $80.25 | $75.46 | $77.95 | +9.83% | 4,296 |
| Aug 26, 2019 | $73.00 | $73.00 | $70.97 | $70.97 | -1.87% | 6,575 |
| Aug 19, 2019 | $72.32 | $72.32 | $72.32 | $72.32 | 0.00% | – |
| Aug 12, 2019 | $72.60 | $72.60 | $72.32 | $72.32 | -0.38% | 3,376 |
| Aug 5, 2019 | $74.83 | $74.83 | $72.60 | $72.60 | -2.98% | 500 |
| Jul 29, 2019 | $77.45 | $77.50 | $74.83 | $74.83 | +0.71% | 5,194 |
| Jul 22, 2019 | $74.23 | $74.30 | $73.90 | $74.30 | +3.51% | 2,367 |
| Jul 15, 2019 | $71.78 | $71.78 | $71.78 | $71.78 | 0.00% | – |
| Jul 8, 2019 | $72.10 | $72.10 | $71.78 | $71.78 | -0.52% | 304 |
| Jul 1, 2019 | $71.02 | $73.11 | $71.02 | $72.16 | +1.60% | 550 |
| Jun 24, 2019 | $71.02 | $71.02 | $71.02 | $71.02 | 0.00% | – |
| Jun 17, 2019 | $71.02 | $71.02 | $71.02 | $71.02 | -0.71% | 300 |
| Jun 10, 2019 | $63.89 | $71.58 | $63.85 | $71.53 | +7.97% | 1,169 |
| Jun 3, 2019 | $69.35 | $69.35 | $65.05 | $66.25 | -4.46% | 732 |
| May 28, 2019 | $69.35 | $69.35 | $69.35 | $69.35 | 0.00% | – |
| May 20, 2019 | $69.00 | $69.35 | $69.00 | $69.35 | +0.51% | 209 |
| May 13, 2019 | $70.70 | $70.70 | $69.00 | $69.00 | -2.41% | 2,075 |
| May 6, 2019 | $70.70 | $70.70 | $70.70 | $70.70 | 0.00% | 100 |
| Apr 29, 2019 | $69.90 | $70.74 | $69.90 | $70.70 | +1.14% | 600 |
| Apr 22, 2019 | $69.90 | $69.90 | $69.90 | $69.90 | -0.96% | 200 |
| Apr 15, 2019 | $69.50 | $70.58 | $69.50 | $70.58 | +1.55% | 200 |
| Apr 8, 2019 | $68.35 | $69.99 | $68.35 | $69.50 | +2.57% | 3,700 |
| Apr 1, 2019 | $64.62 | $67.76 | $64.62 | $67.76 | +6.42% | 2,200 |
| Mar 25, 2019 | $68.97 | $68.97 | $63.25 | $63.67 | -10.13% | 2,300 |
| Mar 18, 2019 | $70.85 | $70.85 | $70.85 | $70.85 | 0.00% | 200 |
| Mar 11, 2019 | $69.12 | $70.85 | $69.12 | $70.85 | +2.59% | 900 |
| Mar 4, 2019 | $69.80 | $69.80 | $69.06 | $69.06 | -1.06% | 500 |
| Feb 25, 2019 | $69.25 | $70.58 | $69.25 | $69.80 | +0.79% | 1,400 |
| Feb 19, 2019 | $69.25 | $69.25 | $69.25 | $69.25 | 0.00% | 100 |
| Feb 11, 2019 | $67.00 | $69.25 | $67.00 | $69.25 | +3.36% | 1,400 |
| Feb 4, 2019 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 100 |
| Jan 28, 2019 | $66.60 | $67.15 | $66.60 | $67.00 | +1.01% | 5,400 |
| Jan 22, 2019 | $67.87 | $67.87 | $66.33 | $66.33 | -2.27% | 30,300 |
| Jan 14, 2019 | $67.87 | $67.87 | $67.87 | $67.87 | +0.85% | 500 |
| Jan 7, 2019 | $64.04 | $67.30 | $64.00 | $67.30 | +4.36% | 8,800 |
| Dec 31, 2018 | $62.92 | $64.49 | $60.72 | $64.49 | +2.50% | 1,100 |
| Dec 24, 2018 | $61.40 | $63.55 | $61.40 | $62.92 | +2.48% | 2,400 |
| Dec 17, 2018 | $63.65 | $63.65 | $61.40 | $61.40 | -3.53% | 1,500 |
| Dec 10, 2018 | $63.10 | $63.65 | $62.15 | $63.65 | +0.87% | 2,800 |
| Dec 3, 2018 | $64.25 | $64.25 | $63.10 | $63.10 | -1.79% | 400 |
| Nov 26, 2018 | $62.39 | $64.25 | $61.35 | $64.25 | +2.98% | 500 |
| Nov 19, 2018 | $62.65 | $62.65 | $61.20 | $62.39 | -4.07% | 6,100 |
| Nov 12, 2018 | $68.90 | $68.90 | $65.04 | $65.04 | -5.60% | 300 |
| Nov 5, 2018 | $65.86 | $69.00 | $65.86 | $68.90 | +4.62% | 800 |
| Oct 29, 2018 | $65.86 | $65.86 | $65.86 | $65.86 | 0.00% | 200 |
| Oct 22, 2018 | $73.17 | $73.17 | $65.86 | $65.86 | -9.99% | 2,300 |
| Oct 15, 2018 | $73.17 | $73.17 | $73.17 | $73.17 | 0.00% | 0 |
| Oct 8, 2018 | $78.45 | $78.45 | $72.77 | $73.17 | -6.73% | 1,500 |
| Oct 1, 2018 | $85.85 | $85.85 | $77.55 | $78.45 | -8.62% | 2,200 |
| Sep 24, 2018 | $84.75 | $85.85 | $84.75 | $85.85 | +1.30% | 200 |
| Sep 17, 2018 | $82.70 | $84.75 | $82.70 | $84.75 | +2.48% | 9,300 |
| Sep 10, 2018 | $79.90 | $82.70 | $79.90 | $82.70 | +3.50% | 400 |
| Sep 4, 2018 | $79.90 | $79.90 | $79.90 | $79.90 | 0.00% | 0 |
| Aug 27, 2018 | $77.83 | $80.00 | $77.83 | $79.90 | +2.66% | 400 |
| Aug 20, 2018 | $77.68 | $77.83 | $77.68 | $77.83 | +0.19% | 200 |
| Aug 13, 2018 | $79.10 | $79.10 | $77.68 | $77.68 | -1.80% | 1,300 |
| Aug 6, 2018 | $77.60 | $79.10 | $77.60 | $79.10 | +2.26% | 2,000 |
| Jul 30, 2018 | $79.55 | $79.55 | $76.75 | $77.35 | -2.77% | 1,700 |
| Jul 23, 2018 | $81.20 | $81.20 | $79.55 | $79.55 | -2.03% | 2,100 |
| Jul 16, 2018 | $79.90 | $81.20 | $79.90 | $81.20 | +1.63% | 800 |
| Jul 9, 2018 | $79.90 | $79.90 | $79.90 | $79.90 | 0.00% | 0 |
| Jul 2, 2018 | $79.32 | $79.90 | $79.32 | $79.90 | +0.73% | 200 |
| Jun 25, 2018 | $79.22 | $79.32 | $79.22 | $79.32 | -1.32% | 300 |
| Jun 18, 2018 | $81.15 | $81.15 | $80.38 | $80.38 | -0.95% | 100 |
| Jun 11, 2018 | $79.76 | $81.15 | $79.76 | $81.15 | +3.57% | 300 |
| Jun 4, 2018 | $78.35 | $78.35 | $78.35 | $78.35 | +1.57% | 100 |
| May 29, 2018 | $77.14 | $77.14 | $77.14 | $77.14 | 0.00% | 0 |
| May 21, 2018 | $76.70 | $79.11 | $76.70 | $77.14 | +0.57% | 3,501 |
| May 14, 2018 | $76.70 | $76.70 | $76.70 | $76.70 | -0.58% | 100 |
| May 7, 2018 | $77.15 | $77.15 | $77.15 | $77.15 | 0.00% | 0 |
| Apr 30, 2018 | $77.15 | $77.15 | $77.15 | $77.15 | 0.00% | 700 |
| Apr 23, 2018 | $78.15 | $78.85 | $77.15 | $77.15 | -2.16% | 3,600 |
| Apr 16, 2018 | $75.15 | $78.85 | $75.15 | $78.85 | +4.92% | 300 |
| Apr 9, 2018 | $73.75 | $75.15 | $73.75 | $75.15 | +1.90% | 400 |
| Apr 2, 2018 | $74.85 | $74.85 | $73.75 | $73.75 | -1.47% | 500 |
| Mar 26, 2018 | $74.85 | $74.85 | $74.85 | $74.85 | 0.00% | 0 |
| Mar 19, 2018 | $73.22 | $74.85 | $73.22 | $74.85 | +2.23% | 400 |
| Mar 12, 2018 | $73.22 | $73.22 | $73.22 | $73.22 | -0.92% | 200 |
| Mar 5, 2018 | $71.15 | $73.90 | $71.15 | $73.90 | +3.87% | 2,100 |
| Feb 26, 2018 | $73.25 | $73.25 | $71.15 | $71.15 | -2.20% | 801 |
| Feb 20, 2018 | $73.73 | $73.98 | $72.75 | $72.75 | -5.53% | 1,900 |
| Feb 12, 2018 | $77.01 | $77.01 | $77.01 | $77.01 | 0.00% | 0 |
| Feb 5, 2018 | $77.01 | $77.01 | $77.01 | $77.01 | 0.00% | 2,000 |
| Jan 29, 2018 | $78.45 | $78.45 | $77.01 | $77.01 | -1.71% | 3,000 |
| Jan 22, 2018 | $78.80 | $78.80 | $77.42 | $78.35 | -0.57% | 9,900 |
| Jan 16, 2018 | $77.60 | $78.80 | $77.60 | $78.80 | +7.14% | 801 |
| Jan 8, 2018 | $72.42 | $74.01 | $72.30 | $73.55 | +0.70% | 2,100 |
| Jan 2, 2018 | $72.13 | $73.35 | $72.13 | $73.04 | +1.51% | 1,100 |
| Dec 26, 2017 | $73.00 | $73.00 | $71.95 | $71.95 | -1.44% | 15,700 |
| Dec 18, 2017 | $70.85 | $73.20 | $70.85 | $73.00 | +4.66% | 3,301 |
| Dec 11, 2017 | $71.22 | $71.22 | $69.75 | $69.75 | -2.53% | 3,300 |
| Dec 4, 2017 | $73.15 | $73.15 | $71.56 | $71.56 | -2.17% | 1,901 |
| Nov 27, 2017 | $69.96 | $73.15 | $69.96 | $73.15 | +4.56% | 3,000 |
| Nov 20, 2017 | $69.96 | $69.96 | $69.96 | $69.96 | 0.00% | 0 |
| Nov 13, 2017 | $69.96 | $69.96 | $69.96 | $69.96 | 0.00% | 0 |
| Nov 6, 2017 | $70.53 | $70.53 | $69.96 | $69.96 | -1.05% | 1,601 |
| Oct 30, 2017 | $70.70 | $70.70 | $70.70 | $70.70 | 0.00% | 0 |
| Oct 23, 2017 | $70.70 | $70.70 | $70.70 | $70.70 | +2.61% | 501 |
| Oct 16, 2017 | $69.25 | $69.25 | $68.90 | $68.90 | -0.51% | 100 |
| Oct 9, 2017 | $67.50 | $69.25 | $67.50 | $69.25 | +2.59% | 1,000 |
| Oct 2, 2017 | $65.10 | $68.50 | $65.10 | $67.50 | +3.69% | 2,000 |
| Sep 25, 2017 | $63.20 | $65.10 | $63.20 | $65.10 | +3.01% | 200 |
| Sep 18, 2017 | $61.40 | $63.20 | $61.40 | $63.20 | +8.68% | 500 |
| Sep 11, 2017 | $58.15 | $58.15 | $58.15 | $58.15 | 0.00% | 0 |
| Sep 5, 2017 | $58.15 | $58.15 | $58.15 | $58.15 | 0.00% | 100 |
| Aug 28, 2017 | $58.47 | $58.47 | $58.15 | $58.15 | -0.55% | 300 |
| Aug 21, 2017 | $60.79 | $60.79 | $58.47 | $58.47 | -3.82% | 500 |
| Aug 14, 2017 | $60.79 | $60.79 | $60.79 | $60.79 | 0.00% | 0 |
| Aug 7, 2017 | $60.55 | $60.79 | $60.55 | $60.79 | +0.40% | 100 |
| Jul 31, 2017 | $60.25 | $60.55 | $60.25 | $60.55 | +0.50% | 200 |
| Jul 24, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Jul 17, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Jul 10, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | -2.90% | 501 |
| Jul 3, 2017 | $62.05 | $62.05 | $62.05 | $62.05 | 0.00% | 0 |
| Jun 26, 2017 | $62.05 | $62.05 | $62.05 | $62.05 | 0.00% | 0 |
| Jun 19, 2017 | $60.55 | $62.05 | $60.55 | $62.05 | +2.48% | 200 |
| Jun 12, 2017 | $63.50 | $63.50 | $60.55 | $60.55 | -4.65% | 601 |
| Jun 5, 2017 | $65.00 | $65.00 | $63.50 | $63.50 | -1.85% | 600 |
| May 30, 2017 | $64.35 | $65.75 | $64.35 | $64.70 | +0.54% | 1,300 |
| May 22, 2017 | $64.35 | $64.35 | $64.35 | $64.35 | 0.00% | 0 |
| May 15, 2017 | $64.91 | $64.91 | $64.35 | $64.35 | -0.86% | 200 |
| May 8, 2017 | $64.15 | $65.00 | $64.15 | $64.91 | +1.18% | 500 |
| May 1, 2017 | $62.65 | $64.15 | $62.65 | $64.15 | +2.39% | 1,000 |
| Apr 24, 2017 | $62.65 | $62.65 | $62.65 | $62.65 | +0.72% | 200 |
| Apr 17, 2017 | $62.55 | $62.55 | $61.58 | $62.20 | -0.56% | 300 |
| Apr 10, 2017 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 0 |
| Apr 3, 2017 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 0 |
| Mar 27, 2017 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 0 |
| Mar 20, 2017 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 1,000 |
| Mar 13, 2017 | $61.00 | $62.55 | $60.95 | $62.55 | +2.54% | 1,000 |
| Mar 6, 2017 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 0 |
| Feb 27, 2017 | $62.60 | $62.60 | $61.00 | $61.00 | -2.56% | 100 |
| Feb 21, 2017 | $62.60 | $62.60 | $62.60 | $62.60 | 0.00% | 1,000 |
| Feb 13, 2017 | $62.95 | $62.95 | $62.60 | $62.60 | +1.05% | 700 |
| Feb 6, 2017 | $61.30 | $61.95 | $61.30 | $61.95 | +0.32% | 400 |
| Jan 30, 2017 | $62.20 | $62.20 | $61.75 | $61.75 | -0.72% | 8,800 |
| Jan 23, 2017 | $60.65 | $62.20 | $60.65 | $62.20 | +2.56% | 200 |
| Jan 17, 2017 | $60.15 | $60.65 | $60.15 | $60.65 | -0.16% | 800 |
| Jan 9, 2017 | $61.40 | $61.40 | $60.75 | $60.75 | -1.06% | 16,501 |
| Jan 3, 2017 | $60.30 | $61.40 | $60.30 | $61.40 | +1.82% | 200 |
| Dec 27, 2016 | $60.20 | $60.30 | $59.96 | $60.30 | -0.58% | 600 |
| Dec 19, 2016 | $62.30 | $62.30 | $60.65 | $60.65 | -2.65% | 501 |
| Dec 12, 2016 | $62.30 | $62.30 | $62.30 | $62.30 | +0.16% | 4,600 |
| Dec 5, 2016 | $59.45 | $62.20 | $59.45 | $62.20 | +7.71% | 1,800 |
| Nov 28, 2016 | $57.65 | $57.75 | $57.65 | $57.75 | -0.35% | 400 |
| Nov 21, 2016 | $57.80 | $57.95 | $57.80 | $57.95 | +0.26% | 400 |
| Nov 14, 2016 | $57.80 | $57.80 | $57.80 | $57.80 | – | 0 |
Seasonality
FERG 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 | 3.3% | 1.0% | -7.2% | 5.9% | 1.0% | 2.7% | 4.5% | -1.2% | 0.8% | 3.1% | 5.6% | 1.8% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 13.9% | 3.3% | -10.2% | 14.8% | -15.3% | 5.0% | -1.3% | -3.8% | -0.8% | 7.2% | ||
| 2025 | 4.3% | -2.0% | -9.3% | 5.9% | 7.5% | 19.9% | 2.6% | 3.5% | -2.5% | 10.7% | 1.3% | -11.5% |
| 2024 | -2.7% | 12.6% | 3.7% | -3.9% | -2.0% | -5.5% | 15.0% | -7.6% | -3.1% | -0.9% | 9.8% | -19.2% |
| 2023 | 12.1% | 1.2% | -6.6% | 5.3% | 2.9% | 9.1% | 2.7% | -0.0% | 1.8% | -8.3% | 14.1% | 13.2% |
| 2022 | -11.5% | -4.1% | -11.4% | -7.0% | -4.1% | -7.4% | 13.9% | -8.4% | -10.9% | 8.0% | 7.3% | 8.9% |
| 2021 | 0.4% | 1.5% | 1.7% | 5.3% | 7.5% | 2.6% | 0.4% | 3.1% | -3.4% | 9.6% | 0.8% | 17.7% |
| 2020 | -0.7% | -0.3% | -35.1% | 21.5% | 10.8% | 3.7% | 8.8% | 9.5% | 3.0% | -0.3% | 11.7% | 7.7% |
| 2019 | 6.5% | 5.3% | -9.8% | 12.1% | -1.9% | 2.4% | 5.4% | -5.2% | 4.2% | 17.0% | 5.5% | 2.1% |
| 2018 | 8.0% | -8.4% | 5.2% | 3.9% | -0.0% | 2.8% | 0.3% | 0.4% | 7.4% | -21.7% | -2.4% | -2.1% |
| 2017 | 3.2% | 0.6% | -0.1% | 0.9% | 4.9% | -5.6% | -2.9% | -3.5% | 12.0% | 10.1% | 1.9% | -0.2% |