F5, Inc. (FFIV) stock
FFIVNasdaqComputer Communications EquipmentFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/3010% above fair value
$338.34−25.12 (-6.91%)
Close on Oct 30, 2026Market cap $19.16BP/E 26.9Yield –
Price history
F5 share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$338.34
-6.91% on the day
52-week range
$223.76 – $483.30
-30.0% from the high
Change over 52 weeks
+31.8%
From $256.69 on Oct 30, 2025
Average volume
665,755
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $458.33 | $472.03 | $334.01 | $338.34 | -25.71% | 10,345,495 |
| Oct 19, 2026 | $447.72 | $463.89 | $438.76 | $455.42 | +3.03% | 2,856,147 |
| Oct 12, 2026 | $482.00 | $483.30 | $440.00 | $442.03 | -7.88% | 2,713,966 |
| Oct 5, 2026 | $453.22 | $482.47 | $452.88 | $479.83 | +5.68% | 2,368,364 |
| Sep 28, 2026 | $440.98 | $459.88 | $428.93 | $454.04 | +2.48% | 2,746,884 |
| Sep 21, 2026 | $433.00 | $462.00 | $432.06 | $443.06 | +2.55% | 2,576,624 |
| Sep 14, 2026 | $406.24 | $439.83 | $404.95 | $432.03 | +4.94% | 3,667,230 |
| Sep 8, 2026 | $390.50 | $415.54 | $386.03 | $411.71 | +5.44% | 1,961,252 |
| Aug 31, 2026 | $395.86 | $408.91 | $384.95 | $390.47 | -0.96% | 2,351,378 |
| Aug 24, 2026 | $381.34 | $414.17 | $378.29 | $394.24 | +2.50% | 2,014,114 |
| Aug 17, 2026 | $399.45 | $401.26 | $376.21 | $384.63 | -4.61% | 2,256,911 |
| Aug 10, 2026 | $403.87 | $425.61 | $401.83 | $403.20 | +0.74% | 2,819,074 |
| Aug 3, 2026 | $403.80 | $420.00 | $392.39 | $400.23 | -0.58% | 3,991,865 |
| Jul 27, 2026 | $398.80 | $414.00 | $366.93 | $402.57 | +2.64% | 5,566,846 |
| Jul 20, 2026 | $410.98 | $419.84 | $385.37 | $392.21 | -4.13% | 2,665,906 |
| Jul 13, 2026 | $426.92 | $435.00 | $391.97 | $409.10 | -4.95% | 2,451,835 |
| Jul 6, 2026 | $407.00 | $432.74 | $407.00 | $430.39 | +5.45% | 2,289,079 |
| Jun 29, 2026 | $400.00 | $427.54 | $396.92 | $408.14 | +3.45% | 3,010,659 |
| Jun 22, 2026 | $383.73 | $395.96 | $381.67 | $394.53 | +2.35% | 3,134,886 |
| Jun 15, 2026 | $397.71 | $404.00 | $374.40 | $385.49 | -2.69% | 3,250,175 |
| Jun 8, 2026 | $391.77 | $403.39 | $381.93 | $396.16 | +0.71% | 2,104,417 |
| Jun 1, 2026 | $383.29 | $411.52 | $382.59 | $393.35 | +2.58% | 3,001,719 |
| May 26, 2026 | $394.45 | $399.59 | $372.62 | $383.45 | -2.59% | 4,255,730 |
| May 18, 2026 | $375.34 | $395.77 | $370.74 | $393.63 | +8.56% | 3,415,636 |
| May 11, 2026 | $353.60 | $365.83 | $349.73 | $362.58 | +2.42% | 3,216,653 |
| May 4, 2026 | $322.33 | $354.52 | $322.32 | $354.03 | +9.54% | 3,348,921 |
| Apr 27, 2026 | $301.94 | $331.96 | $290.60 | $323.20 | +6.61% | 6,116,577 |
| Apr 20, 2026 | $310.50 | $319.68 | $293.67 | $303.16 | -2.48% | 3,593,870 |
| Apr 13, 2026 | $287.04 | $313.75 | $287.04 | $310.87 | +7.27% | 2,978,193 |
| Apr 6, 2026 | $306.44 | $315.34 | $284.00 | $289.81 | -4.46% | 3,481,235 |
| Mar 30, 2026 | $283.41 | $304.49 | $277.18 | $303.35 | +7.58% | 2,129,591 |
| Mar 23, 2026 | $288.37 | $304.00 | $278.35 | $281.98 | -0.81% | 3,114,663 |
| Mar 16, 2026 | $289.31 | $295.51 | $279.37 | $284.28 | -1.74% | 6,471,441 |
| Mar 9, 2026 | $281.55 | $291.00 | $274.29 | $289.31 | +1.08% | 2,476,089 |
| Mar 2, 2026 | $271.58 | $287.65 | $269.84 | $286.22 | +5.48% | 2,948,838 |
| Feb 23, 2026 | $275.82 | $283.53 | $266.08 | $271.36 | -2.53% | 4,479,040 |
| Feb 17, 2026 | $273.33 | $287.57 | $267.62 | $278.39 | +1.63% | 2,412,206 |
| Feb 9, 2026 | $276.57 | $284.98 | $259.67 | $273.93 | -0.95% | 3,031,414 |
| Feb 2, 2026 | $273.28 | $285.09 | $269.08 | $276.57 | +0.35% | 3,922,709 |
| Jan 26, 2026 | $261.87 | $303.98 | $261.85 | $275.61 | +6.31% | 8,704,176 |
| Jan 20, 2026 | $262.73 | $267.41 | $257.18 | $259.26 | -3.34% | 3,326,059 |
| Jan 12, 2026 | $265.00 | $280.75 | $264.58 | $268.22 | -0.40% | 5,894,367 |
| Jan 5, 2026 | $263.79 | $275.15 | $262.28 | $269.31 | +4.94% | 4,707,020 |
| Dec 29, 2025 | $262.86 | $263.36 | $254.21 | $256.63 | -2.47% | 4,106,769 |
| Dec 22, 2025 | $257.90 | $265.27 | $257.78 | $263.14 | +2.42% | 4,052,907 |
| Dec 15, 2025 | $264.76 | $266.25 | $252.04 | $256.91 | -2.19% | 9,161,667 |
| Dec 8, 2025 | $248.66 | $265.99 | $247.60 | $262.67 | +5.86% | 6,673,040 |
| Dec 1, 2025 | $236.99 | $249.05 | $233.96 | $248.12 | +3.75% | 5,565,101 |
| Nov 24, 2025 | $234.89 | $242.48 | $232.40 | $239.16 | +2.08% | 5,781,238 |
| Nov 17, 2025 | $232.23 | $238.04 | $223.76 | $234.29 | +0.12% | 6,655,829 |
| Nov 10, 2025 | $246.68 | $248.61 | $233.21 | $234.00 | -4.78% | 4,405,594 |
| Nov 3, 2025 | $252.98 | $253.25 | $239.94 | $245.74 | -2.89% | 6,755,979 |
| Oct 27, 2025 | $303.60 | $304.61 | $252.49 | $253.05 | -15.18% | 7,870,833 |
| Oct 20, 2025 | $300.13 | $305.35 | $294.00 | $298.34 | -0.85% | 3,482,017 |
| Oct 13, 2025 | $343.33 | $345.47 | $287.53 | $300.90 | -9.30% | 8,136,688 |
| Oct 6, 2025 | $325.88 | $346.00 | $325.70 | $331.75 | +2.08% | 2,990,503 |
| Sep 29, 2025 | $327.47 | $330.88 | $317.66 | $324.98 | +0.03% | 1,756,064 |
| Sep 22, 2025 | $326.16 | $334.25 | $318.77 | $324.87 | -1.16% | 1,782,730 |
| Sep 15, 2025 | $320.27 | $334.88 | $319.72 | $328.69 | +2.18% | 2,559,370 |
| Sep 8, 2025 | $316.57 | $337.39 | $316.52 | $321.67 | +1.83% | 2,045,184 |
| Sep 2, 2025 | $309.89 | $317.03 | $303.61 | $315.89 | +0.88% | 1,761,367 |
| Aug 25, 2025 | $317.41 | $320.25 | $310.33 | $313.14 | -1.29% | 2,198,898 |
| Aug 18, 2025 | $315.00 | $322.42 | $308.41 | $317.23 | +0.60% | 1,718,702 |
| Aug 11, 2025 | $320.34 | $327.83 | $313.95 | $315.34 | -2.00% | 2,304,412 |
| Aug 4, 2025 | $309.73 | $324.12 | $308.97 | $321.77 | +4.66% | 3,036,065 |
| Jul 28, 2025 | $299.54 | $334.00 | $294.89 | $307.43 | +2.69% | 4,282,644 |
| Jul 21, 2025 | $301.64 | $305.15 | $296.66 | $299.37 | -0.93% | 1,771,540 |
| Jul 14, 2025 | $291.70 | $307.00 | $288.76 | $302.17 | +3.52% | 2,300,123 |
| Jul 7, 2025 | $298.75 | $304.70 | $291.24 | $291.89 | -2.75% | 2,319,078 |
| Jun 30, 2025 | $297.45 | $301.83 | $293.31 | $300.13 | +1.48% | 1,809,100 |
| Jun 23, 2025 | $287.43 | $298.70 | $284.27 | $295.75 | +3.00% | 2,966,343 |
| Jun 16, 2025 | $289.40 | $292.26 | $283.79 | $287.13 | +0.18% | 1,940,149 |
| Jun 9, 2025 | $296.17 | $297.00 | $285.12 | $286.61 | -2.99% | 1,270,771 |
| Jun 2, 2025 | $283.99 | $296.40 | $280.09 | $295.43 | +3.52% | 1,918,422 |
| May 26, 2025 | $279.21 | $287.51 | $277.78 | $285.38 | +1.16% | 2,521,395 |
| May 19, 2025 | $281.69 | $290.34 | $278.02 | $282.10 | -0.99% | 1,761,203 |
| May 12, 2025 | $280.00 | $285.12 | $276.96 | $284.92 | +5.50% | 1,968,261 |
| May 5, 2025 | $266.89 | $275.70 | $260.69 | $270.07 | +0.47% | 2,230,794 |
| Apr 28, 2025 | $270.22 | $271.48 | $255.57 | $268.81 | -0.45% | 4,368,536 |
| Apr 21, 2025 | $255.78 | $270.36 | $247.84 | $270.03 | +4.42% | 2,568,897 |
| Apr 14, 2025 | $266.76 | $268.41 | $256.70 | $258.61 | -1.17% | 1,764,052 |
| Apr 7, 2025 | $232.41 | $266.24 | $227.04 | $261.68 | +9.38% | 3,716,480 |
| Mar 31, 2025 | $260.11 | $274.54 | $236.57 | $239.25 | -9.33% | 2,956,392 |
| Mar 24, 2025 | $273.74 | $278.85 | $261.17 | $263.88 | -1.68% | 2,299,466 |
| Mar 17, 2025 | $259.97 | $272.87 | $257.90 | $268.40 | +2.26% | 3,126,918 |
| Mar 10, 2025 | $270.55 | $271.11 | $255.65 | $262.46 | -4.78% | 2,891,339 |
| Mar 3, 2025 | $295.46 | $298.54 | $268.75 | $275.63 | -5.74% | 3,452,570 |
| Feb 24, 2025 | $296.05 | $298.01 | $285.21 | $292.43 | -1.06% | 2,775,406 |
| Feb 18, 2025 | $310.18 | $313.00 | $294.78 | $295.56 | -4.71% | 1,936,380 |
| Feb 10, 2025 | $309.21 | $312.76 | $301.34 | $310.18 | +1.17% | 2,634,417 |
| Feb 3, 2025 | $293.40 | $310.14 | $287.57 | $306.60 | +3.14% | 3,290,411 |
| Jan 27, 2025 | $266.19 | $308.00 | $258.06 | $297.26 | +8.89% | 6,264,862 |
| Jan 21, 2025 | $264.25 | $274.64 | $264.25 | $272.99 | +3.42% | 1,760,123 |
| Jan 13, 2025 | $252.09 | $267.74 | $250.63 | $263.95 | +3.79% | 2,161,862 |
| Jan 6, 2025 | $254.36 | $261.59 | $253.90 | $254.32 | -0.02% | 2,148,709 |
| Dec 30, 2024 | $252.34 | $255.38 | $249.68 | $254.36 | -0.50% | 1,355,832 |
| Dec 23, 2024 | $251.75 | $257.90 | $250.88 | $255.63 | +1.34% | 859,088 |
| Dec 16, 2024 | $261.59 | $264.03 | $248.02 | $252.25 | -3.65% | 3,153,564 |
| Dec 9, 2024 | $256.90 | $264.50 | $254.27 | $261.81 | +1.82% | 3,235,127 |
| Dec 2, 2024 | $250.00 | $259.75 | $249.53 | $257.14 | +2.71% | 2,351,617 |
| Nov 25, 2024 | $248.52 | $252.30 | $247.26 | $250.35 | +1.36% | 2,383,645 |
| Nov 18, 2024 | $239.32 | $247.70 | $234.00 | $246.98 | +3.62% | 1,830,168 |
| Nov 11, 2024 | $242.12 | $248.39 | $238.19 | $238.36 | -1.22% | 2,669,226 |
| Nov 4, 2024 | $230.32 | $244.32 | $229.50 | $241.31 | +3.92% | 2,609,079 |
| Oct 28, 2024 | $217.90 | $250.46 | $216.16 | $232.20 | +7.07% | 6,940,052 |
| Oct 21, 2024 | $217.67 | $218.74 | $213.24 | $216.87 | -0.28% | 2,430,443 |
| Oct 14, 2024 | $221.00 | $221.00 | $215.39 | $217.48 | -2.31% | 2,953,727 |
| Oct 7, 2024 | $218.55 | $224.47 | $217.73 | $222.62 | +1.23% | 2,227,752 |
| Sep 30, 2024 | $218.98 | $220.91 | $216.91 | $219.91 | +0.42% | 2,073,446 |
| Sep 23, 2024 | $219.72 | $223.74 | $214.21 | $219.00 | -0.11% | 3,105,751 |
| Sep 16, 2024 | $210.72 | $221.12 | $210.72 | $219.24 | +4.25% | 4,987,031 |
| Sep 9, 2024 | $199.48 | $210.81 | $197.34 | $210.31 | +5.72% | 3,124,114 |
| Sep 3, 2024 | $202.00 | $203.98 | $197.37 | $198.93 | -2.08% | 2,695,325 |
| Aug 26, 2024 | $199.56 | $203.59 | $197.81 | $203.15 | +2.08% | 2,023,941 |
| Aug 19, 2024 | $196.00 | $199.70 | $194.45 | $199.01 | +1.76% | 1,807,835 |
| Aug 12, 2024 | $192.09 | $196.52 | $188.52 | $195.57 | +1.86% | 1,916,044 |
| Aug 5, 2024 | $188.35 | $192.13 | $184.81 | $192.00 | +0.01% | 2,133,045 |
| Jul 29, 2024 | $177.48 | $205.92 | $177.13 | $191.99 | +8.26% | 6,591,816 |
| Jul 22, 2024 | $176.20 | $177.99 | $170.21 | $177.34 | +1.35% | 2,595,036 |
| Jul 15, 2024 | $176.45 | $183.22 | $173.54 | $174.97 | -0.84% | 1,938,571 |
| Jul 8, 2024 | $172.16 | $177.27 | $170.32 | $176.46 | +2.81% | 1,661,911 |
| Jul 1, 2024 | $172.45 | $172.91 | $169.55 | $171.63 | -0.35% | 1,141,169 |
| Jun 24, 2024 | $169.19 | $173.42 | $167.35 | $172.23 | +1.55% | 2,373,100 |
| Jun 17, 2024 | $167.29 | $171.30 | $165.68 | $169.60 | +1.21% | 3,816,249 |
| Jun 10, 2024 | $165.29 | $169.44 | $164.67 | $167.58 | +1.21% | 2,126,914 |
| Jun 3, 2024 | $169.55 | $169.68 | $164.45 | $165.57 | -2.01% | 2,296,963 |
| May 28, 2024 | $169.12 | $170.51 | $164.58 | $168.97 | -0.55% | 2,690,986 |
| May 20, 2024 | $173.74 | $175.32 | $168.80 | $169.90 | -2.43% | 2,570,989 |
| May 13, 2024 | $171.29 | $175.97 | $170.50 | $174.13 | +1.46% | 2,496,122 |
| May 6, 2024 | $166.41 | $172.43 | $165.63 | $171.62 | +3.42% | 2,071,988 |
| Apr 29, 2024 | $183.86 | $186.37 | $159.01 | $165.94 | -8.79% | 5,571,297 |
| Apr 22, 2024 | $178.81 | $183.48 | $177.59 | $181.94 | +2.60% | 2,379,910 |
| Apr 15, 2024 | $189.67 | $189.67 | $176.94 | $177.33 | -5.67% | 1,812,979 |
| Apr 8, 2024 | $191.82 | $196.35 | $187.65 | $187.99 | -2.30% | 1,959,986 |
| Apr 1, 2024 | $189.80 | $193.83 | $187.85 | $192.42 | +1.49% | 1,673,260 |
| Mar 25, 2024 | $190.08 | $190.55 | $186.86 | $189.59 | -0.51% | 1,057,177 |
| Mar 18, 2024 | $187.91 | $192.30 | $185.76 | $190.57 | +1.42% | 1,362,779 |
| Mar 11, 2024 | $192.56 | $195.46 | $186.92 | $187.90 | -2.61% | 2,490,896 |
| Mar 4, 2024 | $189.99 | $194.51 | $186.57 | $192.93 | +1.56% | 2,220,950 |
| Feb 26, 2024 | $186.14 | $190.18 | $184.08 | $189.97 | +2.23% | 1,928,562 |
| Feb 20, 2024 | $182.31 | $186.75 | $179.42 | $185.83 | +1.91% | 1,881,424 |
| Feb 12, 2024 | $186.61 | $187.65 | $181.19 | $182.35 | -2.28% | 2,395,560 |
| Feb 5, 2024 | $183.97 | $187.21 | $180.94 | $186.61 | +0.75% | 2,120,374 |
| Jan 29, 2024 | $183.79 | $199.49 | $182.17 | $185.23 | +0.87% | 4,647,047 |
| Jan 22, 2024 | $180.12 | $185.24 | $179.95 | $183.63 | +1.97% | 2,454,213 |
| Jan 16, 2024 | $175.44 | $181.68 | $174.61 | $180.09 | +2.24% | 1,938,334 |
| Jan 8, 2024 | $171.53 | $177.57 | $171.53 | $176.15 | +2.74% | 1,297,843 |
| Jan 2, 2024 | $178.15 | $178.15 | $171.05 | $171.45 | -4.21% | 1,725,038 |
| Dec 26, 2023 | $179.30 | $180.70 | $177.94 | $178.98 | -0.01% | 833,333 |
| Dec 18, 2023 | $178.07 | $180.36 | $176.44 | $178.99 | +0.77% | 1,621,136 |
| Dec 11, 2023 | $171.00 | $177.92 | $170.86 | $177.62 | +3.98% | 3,900,344 |
| Dec 4, 2023 | $171.05 | $173.38 | $167.52 | $170.82 | -1.03% | 2,184,601 |
| Nov 27, 2023 | $167.91 | $172.76 | $167.20 | $172.60 | +2.68% | 4,835,872 |
| Nov 20, 2023 | $162.79 | $169.01 | $162.79 | $168.09 | +3.07% | 2,298,292 |
| Nov 13, 2023 | $158.22 | $166.22 | $158.22 | $163.08 | +2.53% | 2,713,391 |
| Nov 6, 2023 | $153.73 | $159.08 | $152.97 | $159.05 | +3.23% | 1,988,133 |
| Oct 30, 2023 | $150.54 | $154.62 | $148.10 | $154.08 | +2.88% | 2,934,927 |
| Oct 23, 2023 | $147.52 | $156.02 | $145.45 | $149.77 | +0.95% | 3,714,276 |
| Oct 16, 2023 | $151.80 | $154.38 | $146.18 | $148.36 | -1.43% | 2,193,066 |
| Oct 9, 2023 | $156.02 | $159.29 | $149.48 | $150.51 | -3.72% | 2,534,852 |
| Oct 2, 2023 | $160.71 | $162.07 | $152.27 | $156.32 | -2.99% | 1,832,296 |
| Sep 25, 2023 | $158.06 | $162.73 | $154.97 | $161.14 | +1.56% | 1,612,357 |
| Sep 18, 2023 | $158.50 | $162.22 | $157.00 | $158.66 | +0.12% | 1,277,673 |
| Sep 11, 2023 | $161.01 | $161.86 | $157.30 | $158.47 | -1.30% | 2,200,772 |
| Sep 5, 2023 | $164.84 | $165.62 | $159.70 | $160.55 | -2.47% | 1,495,194 |
| Aug 28, 2023 | $157.72 | $165.01 | $157.70 | $164.61 | +4.65% | 1,798,412 |
| Aug 21, 2023 | $156.14 | $159.19 | $155.31 | $157.29 | +1.27% | 1,275,662 |
| Aug 14, 2023 | $156.24 | $158.35 | $153.31 | $155.32 | -1.13% | 1,670,959 |
| Aug 7, 2023 | $160.00 | $161.37 | $156.06 | $157.10 | -1.50% | 1,742,269 |
| Jul 31, 2023 | $156.19 | $162.83 | $155.80 | $159.49 | +2.22% | 3,214,254 |
| Jul 24, 2023 | $148.74 | $167.89 | $148.07 | $156.03 | +4.84% | 6,452,408 |
| Jul 17, 2023 | $146.39 | $151.03 | $145.96 | $148.82 | +1.33% | 2,487,291 |
| Jul 10, 2023 | $142.82 | $150.22 | $142.81 | $146.86 | +2.40% | 2,517,617 |
| Jul 3, 2023 | $145.28 | $146.45 | $142.16 | $143.42 | -1.94% | 2,262,348 |
| Jun 26, 2023 | $144.45 | $148.11 | $142.52 | $146.26 | +1.25% | 2,396,376 |
| Jun 20, 2023 | $151.32 | $152.17 | $142.65 | $144.45 | -4.95% | 2,404,076 |
| Jun 12, 2023 | $146.96 | $154.04 | $146.95 | $151.98 | +3.54% | 3,298,918 |
| Jun 5, 2023 | $146.35 | $147.89 | $143.23 | $146.78 | +0.02% | 2,136,751 |
| May 30, 2023 | $149.26 | $149.42 | $145.85 | $146.75 | -0.98% | 2,942,905 |
| May 22, 2023 | $142.53 | $148.95 | $141.64 | $148.20 | +3.98% | 2,785,789 |
| May 15, 2023 | $137.64 | $143.33 | $137.29 | $142.53 | +3.54% | 2,574,958 |
| May 8, 2023 | $133.67 | $137.74 | $133.00 | $137.66 | +3.33% | 2,613,509 |
| May 1, 2023 | $133.66 | $134.78 | $129.93 | $133.22 | -0.85% | 2,803,409 |
| Apr 24, 2023 | $133.97 | $134.57 | $130.00 | $134.36 | +0.25% | 2,788,803 |
| Apr 17, 2023 | $145.54 | $146.20 | $127.05 | $134.02 | -7.86% | 6,875,376 |
| Apr 10, 2023 | $145.67 | $148.22 | $143.77 | $145.45 | -0.86% | 2,599,545 |
| Apr 3, 2023 | $144.90 | $148.17 | $144.03 | $146.71 | +0.70% | 1,809,460 |
| Mar 27, 2023 | $141.66 | $146.21 | $138.30 | $145.69 | +3.24% | 1,697,391 |
| Mar 20, 2023 | $140.47 | $145.25 | $138.90 | $141.12 | +0.28% | 1,667,373 |
| Mar 13, 2023 | $137.27 | $142.19 | $135.49 | $140.73 | +1.61% | 3,237,681 |
| Mar 6, 2023 | $146.26 | $147.86 | $137.62 | $138.50 | -4.88% | 2,021,252 |
| Feb 27, 2023 | $142.11 | $146.91 | $140.19 | $145.60 | +3.52% | 2,125,434 |
| Feb 21, 2023 | $145.64 | $145.64 | $139.10 | $140.65 | -4.24% | 1,508,436 |
| Feb 13, 2023 | $145.46 | $149.31 | $142.57 | $146.88 | +1.30% | 2,672,412 |
| Feb 6, 2023 | $150.96 | $151.28 | $144.03 | $144.99 | -4.86% | 2,803,539 |
| Jan 30, 2023 | $146.66 | $159.95 | $143.27 | $152.40 | +3.13% | 3,571,169 |
| Jan 23, 2023 | $145.66 | $149.48 | $138.50 | $147.77 | +2.16% | 3,830,491 |
| Jan 17, 2023 | $146.57 | $149.70 | $139.55 | $144.65 | -1.31% | 2,585,861 |
| Jan 9, 2023 | $142.34 | $148.27 | $142.34 | $146.57 | +3.48% | 2,261,554 |
| Jan 3, 2023 | $144.21 | $147.61 | $139.26 | $141.64 | -1.30% | 2,051,105 |
| Dec 27, 2022 | $140.80 | $146.45 | $138.51 | $143.51 | +1.77% | 1,011,214 |
| Dec 19, 2022 | $143.97 | $144.10 | $137.49 | $141.01 | -2.19% | 2,008,036 |
| Dec 12, 2022 | $149.57 | $159.96 | $143.65 | $144.17 | -3.56% | 2,829,379 |
| Dec 5, 2022 | $152.44 | $153.43 | $147.27 | $149.49 | -2.89% | 2,109,918 |
| Nov 28, 2022 | $153.42 | $156.65 | $147.88 | $153.94 | -0.86% | 2,535,666 |
| Nov 21, 2022 | $148.52 | $158.54 | $148.52 | $155.27 | +3.95% | 1,953,156 |
| Nov 14, 2022 | $149.95 | $153.72 | $145.33 | $149.37 | -0.36% | 2,245,036 |
| Nov 7, 2022 | $138.74 | $150.43 | $133.68 | $149.91 | +8.78% | 2,528,716 |
| Oct 31, 2022 | $144.73 | $145.26 | $134.80 | $137.81 | -5.13% | 3,085,701 |
| Oct 24, 2022 | $147.81 | $153.95 | $135.18 | $145.26 | -1.60% | 5,149,195 |
| Oct 17, 2022 | $143.43 | $148.13 | $140.73 | $147.62 | +5.11% | 2,521,606 |
| Oct 10, 2022 | $144.13 | $144.70 | $135.10 | $140.44 | -2.59% | 2,839,725 |
| Oct 3, 2022 | $146.96 | $157.00 | $143.43 | $144.17 | -0.39% | 2,407,007 |
| Sep 26, 2022 | $143.68 | $149.31 | $142.27 | $144.73 | +0.43% | 2,849,655 |
| Sep 19, 2022 | $146.83 | $149.76 | $141.91 | $144.11 | -3.20% | 2,399,278 |
| Sep 12, 2022 | $161.94 | $164.27 | $146.15 | $148.88 | -7.07% | 2,537,344 |
| Sep 6, 2022 | $156.53 | $160.49 | $153.92 | $160.20 | +2.62% | 1,480,342 |
| Aug 29, 2022 | $158.78 | $162.37 | $152.69 | $156.11 | -2.53% | 2,157,686 |
| Aug 22, 2022 | $169.06 | $169.81 | $160.14 | $160.17 | -6.63% | 1,425,378 |
| Aug 15, 2022 | $171.95 | $174.38 | $169.38 | $171.54 | -0.64% | 1,731,318 |
| Aug 8, 2022 | $173.11 | $173.42 | $165.45 | $172.65 | +0.16% | 2,133,937 |
| Aug 1, 2022 | $166.00 | $173.19 | $162.28 | $172.38 | +3.00% | 2,483,544 |
| Jul 25, 2022 | $154.42 | $167.73 | $151.70 | $167.36 | +8.74% | 6,476,892 |
| Jul 18, 2022 | $149.07 | $157.43 | $146.42 | $153.91 | +3.76% | 3,335,639 |
| Jul 11, 2022 | $156.48 | $157.32 | $142.43 | $148.33 | -6.04% | 2,830,532 |
| Jul 5, 2022 | $151.41 | $159.74 | $148.31 | $157.86 | +2.95% | 2,013,013 |
| Jun 27, 2022 | $158.47 | $158.75 | $149.70 | $153.34 | -3.24% | 1,785,595 |
| Jun 21, 2022 | $152.22 | $158.55 | $150.49 | $158.47 | +5.20% | 1,473,875 |
| Jun 13, 2022 | $153.10 | $156.10 | $147.47 | $150.64 | -3.84% | 2,432,135 |
| Jun 6, 2022 | $168.71 | $169.03 | $156.41 | $156.65 | -5.92% | 1,475,603 |
| May 31, 2022 | $165.88 | $168.47 | $160.14 | $166.51 | -0.47% | 1,446,618 |
| May 23, 2022 | $157.14 | $167.38 | $154.39 | $167.29 | +7.05% | 1,740,296 |
| May 16, 2022 | $168.40 | $171.45 | $151.66 | $156.28 | -7.29% | 3,822,120 |
| May 9, 2022 | $167.80 | $173.04 | $160.29 | $168.57 | -1.13% | 3,127,364 |
| May 2, 2022 | $166.41 | $178.32 | $166.02 | $170.50 | +1.85% | 3,830,716 |
| Apr 25, 2022 | $200.18 | $203.00 | $166.81 | $167.41 | -16.49% | 6,140,129 |
| Apr 18, 2022 | $198.17 | $207.72 | $195.87 | $200.46 | +0.47% | 2,034,916 |
| Apr 11, 2022 | $209.01 | $210.00 | $199.49 | $199.53 | -5.08% | 1,975,683 |
| Apr 4, 2022 | $210.30 | $215.28 | $208.07 | $210.21 | +0.50% | 2,226,410 |
| Mar 28, 2022 | $209.90 | $217.41 | $206.21 | $209.17 | -0.33% | 1,572,907 |
| Mar 21, 2022 | $203.23 | $210.46 | $203.10 | $209.86 | +2.89% | 1,904,553 |
| Mar 14, 2022 | $195.97 | $205.78 | $188.58 | $203.97 | +4.91% | 2,901,173 |
| Mar 7, 2022 | $201.00 | $201.73 | $192.55 | $194.43 | -3.64% | 2,524,338 |
| Feb 28, 2022 | $199.50 | $204.11 | $195.41 | $201.78 | -0.28% | 2,715,089 |
| Feb 22, 2022 | $200.81 | $202.81 | $189.84 | $202.34 | +0.32% | 2,299,183 |
| Feb 14, 2022 | $197.60 | $204.80 | $192.49 | $201.69 | +3.00% | 2,697,766 |
| Feb 7, 2022 | $204.00 | $206.90 | $194.80 | $195.82 | -3.61% | 3,085,650 |
| Jan 31, 2022 | $199.19 | $211.52 | $198.50 | $203.16 | +1.83% | 4,324,687 |
| Jan 24, 2022 | $218.30 | $227.24 | $188.50 | $199.51 | -9.83% | 10,953,362 |
| Jan 18, 2022 | $232.41 | $234.13 | $220.35 | $221.26 | -6.30% | 2,578,332 |
| Jan 10, 2022 | $235.04 | $245.59 | $231.93 | $236.13 | +1.80% | 1,943,280 |
| Jan 3, 2022 | $244.74 | $244.97 | $229.28 | $231.95 | -5.21% | 1,784,866 |
| Dec 27, 2021 | $235.57 | $249.00 | $234.15 | $244.71 | +4.20% | 1,356,401 |
| Dec 20, 2021 | $230.44 | $236.00 | $227.24 | $234.84 | +0.79% | 1,955,663 |
| Dec 13, 2021 | $229.54 | $238.65 | $224.17 | $233.00 | +1.54% | 2,456,753 |
| Dec 6, 2021 | $225.75 | $233.85 | $222.77 | $229.46 | +2.58% | 2,165,184 |
| Nov 29, 2021 | $228.76 | $232.90 | $221.51 | $223.68 | -1.14% | 2,685,079 |
| Nov 22, 2021 | $232.41 | $235.10 | $225.21 | $226.25 | -2.45% | 1,395,548 |
| Nov 15, 2021 | $228.46 | $239.12 | $228.26 | $231.94 | +1.09% | 2,425,427 |
| Nov 8, 2021 | $222.89 | $230.94 | $220.86 | $229.45 | +3.51% | 1,989,325 |
| Nov 1, 2021 | $210.56 | $225.64 | $209.43 | $221.68 | +4.99% | 2,550,817 |
| Oct 25, 2021 | $206.06 | $225.07 | $203.50 | $211.15 | +1.39% | 3,782,849 |
| Oct 18, 2021 | $202.52 | $211.71 | $200.40 | $208.25 | +1.92% | 1,664,204 |
| Oct 11, 2021 | $200.11 | $205.69 | $196.75 | $204.33 | +1.77% | 1,314,241 |
| Oct 4, 2021 | $199.91 | $203.55 | $193.50 | $200.77 | -0.31% | 1,432,695 |
| Sep 27, 2021 | $203.03 | $205.14 | $195.33 | $201.39 | -1.35% | 1,672,543 |
| Sep 20, 2021 | $201.64 | $204.91 | $197.12 | $204.15 | -0.21% | 1,502,785 |
| Sep 13, 2021 | $203.92 | $210.47 | $199.75 | $204.58 | +0.80% | 2,447,862 |
| Sep 7, 2021 | $204.12 | $205.22 | $200.73 | $202.96 | -0.32% | 1,252,520 |
| Aug 30, 2021 | $206.32 | $208.21 | $198.70 | $203.61 | -0.95% | 3,032,405 |
| Aug 23, 2021 | $201.55 | $208.50 | $201.55 | $205.57 | +2.86% | 1,401,065 |
| Aug 16, 2021 | $203.22 | $204.44 | $195.74 | $199.86 | -2.21% | 1,638,289 |
| Aug 9, 2021 | $212.16 | $212.43 | $203.77 | $204.37 | -3.34% | 1,639,412 |
| Aug 2, 2021 | $205.40 | $215.56 | $204.36 | $211.44 | +2.39% | 2,570,132 |
| Jul 26, 2021 | $191.36 | $211.95 | $191.20 | $206.51 | +7.46% | 4,672,215 |
| Jul 19, 2021 | $183.28 | $193.25 | $181.98 | $192.18 | +3.53% | 1,905,527 |
| Jul 12, 2021 | $191.08 | $192.19 | $184.35 | $185.63 | -2.74% | 1,775,079 |
| Jul 6, 2021 | $187.75 | $191.31 | $183.21 | $190.86 | +1.53% | 1,616,034 |
| Jun 28, 2021 | $190.21 | $192.27 | $185.86 | $187.99 | -0.93% | 1,651,988 |
| Jun 21, 2021 | $183.91 | $190.70 | $183.01 | $189.76 | +3.41% | 2,294,300 |
| Jun 14, 2021 | $192.91 | $192.91 | $183.11 | $183.51 | -4.79% | 2,959,886 |
| Jun 7, 2021 | $188.32 | $196.80 | $186.47 | $192.74 | +2.11% | 2,314,964 |
| Jun 1, 2021 | $177.92 | $189.73 | $176.74 | $188.76 | +1.80% | 2,337,995 |
| May 24, 2021 | $185.60 | $188.35 | $183.94 | $185.43 | +0.83% | 2,466,415 |
| May 17, 2021 | $179.78 | $187.36 | $176.55 | $183.90 | +1.45% | 2,554,862 |
| May 10, 2021 | $184.28 | $184.77 | $174.34 | $181.27 | -1.63% | 2,247,406 |
| May 3, 2021 | $183.24 | $187.49 | $178.16 | $184.28 | -1.33% | 3,071,950 |
| Apr 26, 2021 | $209.10 | $213.38 | $184.00 | $186.76 | -10.91% | 6,544,664 |
| Apr 19, 2021 | $210.16 | $211.10 | $204.94 | $209.64 | -0.06% | 2,113,910 |
| Apr 12, 2021 | $209.58 | $211.84 | $205.01 | $209.77 | -0.31% | 2,677,692 |
| Apr 5, 2021 | $212.11 | $216.15 | $205.01 | $210.42 | -0.33% | 3,227,244 |
| Mar 29, 2021 | $210.13 | $215.91 | $204.69 | $211.11 | +0.32% | 2,538,317 |
| Mar 22, 2021 | $200.25 | $210.45 | $197.63 | $210.44 | +5.09% | 3,308,820 |
| Mar 15, 2021 | $195.03 | $203.42 | $194.92 | $200.25 | +2.07% | 3,028,901 |
| Mar 8, 2021 | $189.17 | $196.97 | $188.23 | $196.18 | +3.01% | 2,674,559 |
| Mar 1, 2021 | $193.04 | $196.73 | $183.01 | $190.44 | +0.24% | 2,969,237 |
| Feb 22, 2021 | $196.61 | $197.95 | $182.41 | $189.98 | -4.44% | 5,114,944 |
| Feb 16, 2021 | $210.00 | $213.80 | $198.00 | $198.81 | -5.61% | 3,572,242 |
| Feb 8, 2021 | $200.00 | $210.83 | $200.00 | $210.62 | +5.76% | 2,541,202 |
| Feb 1, 2021 | $195.57 | $201.27 | $190.64 | $199.14 | +1.63% | 3,462,695 |
| Jan 25, 2021 | $209.46 | $211.01 | $195.56 | $195.95 | -4.10% | 7,651,830 |
| Jan 19, 2021 | $195.40 | $204.55 | $195.20 | $204.32 | +4.73% | 2,977,304 |
| Jan 11, 2021 | $189.35 | $198.07 | $186.95 | $195.10 | +2.02% | 2,374,331 |
| Jan 4, 2021 | $176.00 | $200.57 | $173.41 | $191.24 | +8.70% | 4,520,049 |
| Dec 28, 2020 | $176.98 | $178.09 | $173.88 | $175.94 | +0.19% | 1,318,775 |
| Dec 21, 2020 | $172.64 | $177.08 | $170.00 | $175.61 | +0.22% | 1,468,888 |
| Dec 14, 2020 | $173.23 | $175.73 | $168.47 | $175.23 | +1.65% | 4,339,359 |
| Dec 7, 2020 | $165.52 | $173.34 | $165.02 | $172.39 | +3.81% | 3,071,159 |
| Nov 30, 2020 | $163.63 | $166.32 | $160.85 | $166.07 | +0.92% | 2,860,493 |
| Nov 23, 2020 | $161.22 | $167.00 | $160.00 | $164.55 | +2.14% | 2,172,978 |
| Nov 16, 2020 | $163.00 | $166.67 | $155.33 | $161.11 | +1.03% | 4,076,100 |
| Nov 9, 2020 | $161.00 | $162.50 | $150.55 | $159.46 | +10.45% | 5,585,163 |
| Nov 2, 2020 | $132.39 | $144.62 | $129.43 | $144.37 | +8.60% | 4,342,823 |
| Oct 26, 2020 | $126.67 | $139.79 | $122.25 | $132.94 | +3.57% | 8,144,949 |
| Oct 19, 2020 | $132.94 | $134.18 | $125.19 | $128.36 | -3.27% | 3,678,363 |
| Oct 12, 2020 | $127.83 | $134.09 | $125.84 | $132.70 | +4.03% | 3,510,254 |
| Oct 5, 2020 | $123.87 | $128.96 | $123.49 | $127.56 | +4.13% | 3,018,941 |
| Sep 28, 2020 | $121.77 | $125.03 | $121.54 | $122.50 | +2.09% | 2,912,470 |
| Sep 21, 2020 | $119.29 | $122.11 | $116.79 | $119.99 | -0.70% | 3,260,403 |
| Sep 14, 2020 | $121.00 | $124.58 | $120.11 | $120.84 | +0.71% | 3,476,925 |
| Sep 8, 2020 | $125.34 | $126.20 | $118.91 | $119.99 | -5.62% | 2,023,049 |
| Aug 31, 2020 | $131.61 | $133.70 | $125.92 | $127.14 | -2.40% | 3,165,602 |
| Aug 24, 2020 | $136.39 | $137.38 | $127.90 | $130.27 | -3.73% | 3,207,862 |
| Aug 17, 2020 | $136.46 | $136.82 | $133.27 | $135.32 | -0.54% | 3,328,438 |
| Aug 10, 2020 | $140.59 | $140.85 | $135.07 | $136.05 | -3.22% | 3,117,768 |
| Aug 3, 2020 | $135.30 | $141.86 | $135.30 | $140.58 | +3.44% | 3,827,503 |
| Jul 27, 2020 | $152.88 | $154.21 | $133.54 | $135.90 | -10.79% | 8,846,182 |
| Jul 20, 2020 | $150.40 | $156.36 | $150.40 | $152.34 | +1.95% | 3,472,693 |
| Jul 13, 2020 | $143.21 | $150.00 | $139.93 | $149.43 | +4.85% | 4,881,394 |
| Jul 6, 2020 | $139.93 | $145.00 | $132.94 | $142.52 | +2.89% | 4,788,004 |
| Jun 29, 2020 | $140.86 | $141.27 | $136.63 | $138.52 | -1.14% | 2,607,274 |
| Jun 22, 2020 | $135.85 | $141.69 | $132.10 | $140.12 | +2.54% | 5,549,126 |
| Jun 15, 2020 | $137.32 | $145.20 | $134.47 | $136.65 | -2.62% | 3,368,987 |
| Jun 8, 2020 | $145.86 | $147.83 | $137.46 | $140.32 | -3.32% | 2,947,302 |
| Jun 1, 2020 | $144.74 | $147.43 | $141.22 | $145.14 | +0.15% | 3,242,247 |
| May 26, 2020 | $141.14 | $146.00 | $138.01 | $144.92 | +5.54% | 3,507,837 |
| May 18, 2020 | $141.51 | $142.65 | $134.93 | $137.31 | -1.02% | 3,095,101 |
| May 11, 2020 | $148.19 | $149.38 | $135.06 | $138.73 | -6.91% | 4,560,317 |
| May 4, 2020 | $132.14 | $149.10 | $132.06 | $149.02 | +10.14% | 4,287,491 |
| Apr 27, 2020 | $128.40 | $153.56 | $127.50 | $135.30 | +6.27% | 9,434,723 |
| Apr 20, 2020 | $120.78 | $127.56 | $118.62 | $127.32 | +2.59% | 3,921,327 |
| Apr 13, 2020 | $123.83 | $128.12 | $117.87 | $124.11 | -1.02% | 4,941,582 |
| Apr 6, 2020 | $110.52 | $127.00 | $109.05 | $125.39 | +16.86% | 3,765,248 |
| Mar 30, 2020 | $111.71 | $113.10 | $101.42 | $107.30 | -3.16% | 3,817,163 |
| Mar 23, 2020 | $100.77 | $115.35 | $96.77 | $110.80 | +10.65% | 5,506,315 |
| Mar 16, 2020 | $95.17 | $104.99 | $79.78 | $100.14 | -5.26% | 5,634,021 |
| Mar 9, 2020 | $114.00 | $119.64 | $96.61 | $105.70 | -11.65% | 6,012,353 |
| Mar 2, 2020 | $119.89 | $122.56 | $114.25 | $119.64 | -0.26% | 5,482,930 |
| Feb 24, 2020 | $129.52 | $131.63 | $117.82 | $119.95 | -10.06% | 4,494,071 |
| Feb 18, 2020 | $127.32 | $133.43 | $126.89 | $133.36 | +4.59% | 2,493,078 |
| Feb 10, 2020 | $125.50 | $128.88 | $123.52 | $127.51 | +3.18% | 3,067,687 |
| Feb 3, 2020 | $121.19 | $126.00 | $121.19 | $123.58 | +1.20% | 3,519,938 |
| Jan 27, 2020 | $133.84 | $134.09 | $121.88 | $122.12 | -10.09% | 6,914,374 |
| Jan 21, 2020 | $136.49 | $136.88 | $132.00 | $135.82 | -0.86% | 3,395,887 |
| Jan 13, 2020 | $135.44 | $139.50 | $134.40 | $137.00 | +1.37% | 2,495,202 |
| Jan 6, 2020 | $138.80 | $139.68 | $134.65 | $135.15 | -3.46% | 2,503,682 |
| Dec 30, 2019 | $139.04 | $141.31 | $138.28 | $140.00 | +0.60% | 1,612,452 |
| Dec 23, 2019 | $138.57 | $140.17 | $137.79 | $139.17 | +0.61% | 1,373,661 |
| Dec 16, 2019 | $140.82 | $144.04 | $132.50 | $138.32 | -0.67% | 5,121,683 |
| Dec 9, 2019 | $138.32 | $143.93 | $136.79 | $139.25 | +0.91% | 3,577,508 |
| Dec 2, 2019 | $145.70 | $146.71 | $134.61 | $138.00 | -5.29% | 4,682,541 |
| Nov 25, 2019 | $143.08 | $146.80 | $142.39 | $145.71 | +2.01% | 3,427,610 |
| Nov 18, 2019 | $144.99 | $145.00 | $141.62 | $142.84 | -1.80% | 2,417,092 |
| Nov 11, 2019 | $147.21 | $148.14 | $142.77 | $145.46 | -1.99% | 1,717,711 |
| Nov 4, 2019 | $145.71 | $149.75 | $144.54 | $148.41 | +1.58% | 2,821,664 |
| Oct 28, 2019 | $144.25 | $146.36 | $140.58 | $146.10 | +1.78% | 2,654,892 |
| Oct 21, 2019 | $138.65 | $153.00 | $137.31 | $143.55 | +4.26% | 5,256,633 |
| Oct 14, 2019 | $135.25 | $138.04 | $133.94 | $137.69 | +1.49% | 2,159,603 |
| Oct 7, 2019 | $133.01 | $138.26 | $128.51 | $135.67 | +2.04% | 2,361,285 |
| Sep 30, 2019 | $140.50 | $141.88 | $129.02 | $132.96 | -4.83% | 3,338,607 |
| Sep 23, 2019 | $136.54 | $141.83 | $136.54 | $139.71 | +1.87% | 2,294,336 |
| Sep 16, 2019 | $139.36 | $141.52 | $135.75 | $137.14 | -1.92% | 2,603,513 |
| Sep 9, 2019 | $136.35 | $142.99 | $133.86 | $139.83 | +5.17% | 2,832,185 |
| Sep 3, 2019 | $127.70 | $133.22 | $126.51 | $132.96 | +3.29% | 2,832,389 |
| Aug 26, 2019 | $126.12 | $129.35 | $121.36 | $128.73 | +3.49% | 3,407,830 |
| Aug 19, 2019 | $131.02 | $132.31 | $123.91 | $124.39 | -3.38% | 2,744,904 |
| Aug 12, 2019 | $133.07 | $133.75 | $125.22 | $128.74 | -3.52% | 3,416,924 |
| Aug 5, 2019 | $136.69 | $137.91 | $131.32 | $133.44 | -4.03% | 3,527,950 |
| Jul 29, 2019 | $153.35 | $153.52 | $138.16 | $139.04 | -9.60% | 3,738,170 |
| Jul 22, 2019 | $148.00 | $153.99 | $142.32 | $153.81 | +3.95% | 5,631,687 |
| Jul 15, 2019 | $146.50 | $149.09 | $144.05 | $147.97 | +1.66% | 2,816,673 |
| Jul 8, 2019 | $139.83 | $146.44 | $138.78 | $145.56 | -1.42% | 3,850,687 |
| Jul 1, 2019 | $147.88 | $149.32 | $144.68 | $147.66 | +1.39% | 1,992,283 |
| Jun 24, 2019 | $144.08 | $146.09 | $140.84 | $145.63 | +1.32% | 3,248,808 |
| Jun 17, 2019 | $136.94 | $144.26 | $135.67 | $143.73 | +4.97% | 4,890,003 |
| Jun 10, 2019 | $141.75 | $145.20 | $135.13 | $136.93 | -2.49% | 3,240,875 |
| Jun 3, 2019 | $132.13 | $141.41 | $132.13 | $140.43 | +6.32% | 3,544,265 |
| May 28, 2019 | $137.85 | $138.71 | $131.53 | $132.08 | -3.55% | 3,106,575 |
| May 20, 2019 | $138.91 | $142.27 | $135.79 | $136.94 | -2.34% | 3,745,683 |
| May 13, 2019 | $144.78 | $145.89 | $139.85 | $140.22 | -5.62% | 3,214,453 |
| May 6, 2019 | $151.00 | $153.29 | $143.52 | $148.57 | -3.76% | 2,815,002 |
| Apr 29, 2019 | $160.26 | $160.63 | $150.37 | $154.37 | -3.44% | 2,846,207 |
| Apr 22, 2019 | $163.40 | $168.94 | $156.00 | $159.87 | -2.16% | 3,271,889 |
| Apr 15, 2019 | $166.82 | $167.47 | $162.04 | $163.40 | -2.16% | 2,183,797 |
| Apr 8, 2019 | $167.05 | $168.84 | $164.98 | $167.01 | -0.19% | 2,469,633 |
| Apr 1, 2019 | $163.80 | $168.30 | $158.36 | $167.33 | +6.63% | 3,409,937 |
| Mar 25, 2019 | $151.70 | $157.35 | $150.14 | $156.93 | +3.08% | 2,795,425 |
| Mar 18, 2019 | $153.56 | $156.55 | $151.40 | $152.24 | -0.94% | 2,664,924 |
| Mar 11, 2019 | $158.61 | $162.16 | $148.91 | $153.69 | -2.72% | 5,566,792 |
| Mar 4, 2019 | $166.97 | $167.29 | $155.66 | $157.99 | -5.13% | 2,917,207 |
| Feb 25, 2019 | $173.19 | $173.44 | $165.42 | $166.53 | -3.23% | 2,851,269 |
| Feb 19, 2019 | $170.68 | $172.14 | $167.19 | $172.08 | +0.47% | 1,985,551 |
| Feb 11, 2019 | $161.31 | $171.71 | $161.10 | $171.28 | +6.44% | 2,688,427 |
| Feb 4, 2019 | $159.50 | $164.46 | $157.88 | $160.92 | +0.12% | 2,274,017 |
| Jan 28, 2019 | $157.15 | $161.90 | $155.52 | $160.72 | +1.40% | 3,059,195 |
| Jan 22, 2019 | $155.94 | $160.76 | $151.00 | $158.50 | -0.09% | 4,851,911 |
| Jan 14, 2019 | $161.92 | $165.02 | $153.55 | $158.64 | -3.11% | 4,497,175 |
| Jan 7, 2019 | $159.95 | $167.32 | $159.64 | $163.73 | +2.47% | 3,372,080 |
| Dec 31, 2018 | $162.04 | $163.38 | $153.91 | $159.79 | -0.52% | 3,108,656 |
| Dec 24, 2018 | $153.75 | $163.09 | $149.87 | $160.63 | +3.89% | 2,028,332 |
| Dec 17, 2018 | $164.99 | $168.83 | $154.33 | $154.62 | -6.54% | 4,022,914 |
| Dec 10, 2018 | $164.87 | $173.08 | $163.74 | $165.44 | +0.07% | 2,953,092 |
| Dec 3, 2018 | $175.35 | $176.70 | $164.27 | $165.32 | -3.87% | 3,589,846 |
| Nov 26, 2018 | $170.27 | $177.27 | $168.32 | $171.97 | +2.29% | 3,276,148 |
| Nov 19, 2018 | $177.62 | $177.69 | $164.97 | $168.12 | -5.43% | 2,268,902 |
| Nov 12, 2018 | $182.55 | $183.24 | $174.25 | $177.77 | -2.99% | 2,667,603 |
| Nov 5, 2018 | $180.20 | $190.08 | $177.03 | $183.24 | +1.64% | 3,523,281 |
| Oct 29, 2018 | $173.32 | $182.34 | $165.92 | $180.29 | +5.82% | 3,919,415 |
| Oct 22, 2018 | $165.90 | $175.55 | $161.25 | $170.38 | +2.81% | 5,600,960 |
| Oct 15, 2018 | $166.75 | $172.59 | $165.20 | $165.73 | -1.19% | 3,410,659 |
| Oct 8, 2018 | $182.04 | $182.25 | $164.36 | $167.73 | -8.17% | 4,560,195 |
| Oct 1, 2018 | $193.68 | $195.41 | $181.40 | $182.66 | -8.40% | 4,466,588 |
| Sep 24, 2018 | $194.38 | $199.71 | $191.99 | $199.42 | +2.48% | 2,702,758 |
| Sep 17, 2018 | $194.45 | $196.50 | $191.83 | $194.60 | 0.00% | 2,524,094 |
| Sep 10, 2018 | $191.09 | $194.82 | $189.10 | $194.60 | +2.36% | 2,009,022 |
| Sep 4, 2018 | $188.76 | $192.92 | $187.02 | $190.11 | +0.52% | 1,895,429 |
| Aug 27, 2018 | $188.50 | $191.16 | $187.91 | $189.12 | +0.79% | 2,455,069 |
| Aug 20, 2018 | $181.71 | $188.62 | $180.68 | $187.64 | +3.85% | 2,215,181 |
| Aug 13, 2018 | $180.00 | $182.48 | $176.00 | $180.68 | +0.39% | 2,483,616 |
| Aug 6, 2018 | $171.69 | $181.09 | $170.58 | $179.98 | +4.50% | 2,806,348 |
| Jul 30, 2018 | $173.46 | $174.12 | $168.77 | $172.23 | -1.15% | 3,353,949 |
| Jul 23, 2018 | $171.68 | $178.99 | $169.00 | $174.23 | +1.07% | 4,152,696 |
| Jul 16, 2018 | $176.64 | $180.11 | $169.71 | $172.38 | -2.07% | 3,618,422 |
| Jul 9, 2018 | $177.76 | $179.22 | $170.12 | $176.03 | -0.69% | 3,157,332 |
| Jul 2, 2018 | $171.30 | $177.91 | $169.70 | $177.25 | +2.78% | 1,634,616 |
| Jun 25, 2018 | $170.60 | $175.21 | $168.03 | $172.45 | +0.57% | 2,958,898 |
| Jun 18, 2018 | $181.52 | $183.27 | $171.11 | $171.47 | -6.04% | 3,918,936 |
| Jun 11, 2018 | $177.43 | $182.75 | $175.73 | $182.50 | +3.22% | 3,380,877 |
| Jun 4, 2018 | $175.97 | $179.62 | $174.52 | $176.80 | +0.92% | 2,729,965 |
| May 29, 2018 | $173.64 | $176.34 | $171.59 | $175.19 | +0.22% | 3,326,529 |
| May 21, 2018 | $173.29 | $176.33 | $172.41 | $174.80 | +1.47% | 2,408,276 |
| May 14, 2018 | $172.00 | $173.35 | $169.36 | $172.27 | +0.30% | 3,155,863 |
| May 7, 2018 | $168.52 | $174.26 | $168.01 | $171.76 | +2.16% | 3,812,273 |
| Apr 30, 2018 | $160.84 | $168.64 | $160.21 | $168.13 | +4.53% | 5,238,916 |
| Apr 23, 2018 | $157.27 | $161.99 | $154.83 | $160.84 | +2.47% | 4,158,823 |
| Apr 16, 2018 | $156.00 | $161.58 | $153.98 | $156.96 | +1.23% | 3,886,518 |
| Apr 9, 2018 | $141.74 | $157.20 | $139.68 | $155.06 | +10.20% | 3,837,301 |
| Apr 2, 2018 | $143.93 | $144.87 | $138.67 | $140.71 | -2.70% | 3,243,448 |
| Mar 26, 2018 | $146.00 | $148.97 | $142.07 | $144.61 | +0.07% | 2,268,286 |
| Mar 19, 2018 | $147.46 | $151.07 | $144.49 | $144.51 | -2.48% | 2,622,299 |
| Mar 12, 2018 | $147.98 | $150.21 | $146.28 | $148.18 | +0.47% | 3,384,324 |
| Mar 5, 2018 | $147.67 | $153.91 | $144.12 | $147.48 | -0.58% | 4,060,372 |
| Feb 26, 2018 | $147.86 | $153.08 | $145.21 | $148.34 | +0.69% | 4,100,744 |
| Feb 20, 2018 | $143.99 | $147.36 | $142.88 | $147.33 | +1.59% | 2,531,901 |
| Feb 12, 2018 | $139.55 | $146.06 | $133.89 | $145.03 | +4.61% | 3,004,689 |
| Feb 5, 2018 | $142.55 | $143.94 | $133.14 | $138.64 | -3.81% | 5,572,149 |
| Jan 29, 2018 | $138.06 | $146.00 | $137.32 | $144.13 | +4.26% | 5,800,800 |
| Jan 22, 2018 | $138.70 | $144.45 | $134.84 | $138.24 | -0.37% | 6,613,598 |
| Jan 16, 2018 | $141.79 | $142.60 | $137.50 | $138.76 | -2.15% | 2,594,615 |
| Jan 8, 2018 | $135.88 | $141.88 | $134.55 | $141.81 | +4.13% | 2,374,216 |
| Jan 2, 2018 | $131.64 | $139.40 | $131.31 | $136.18 | +3.78% | 2,842,104 |
| Dec 26, 2017 | $132.20 | $132.94 | $131.06 | $131.22 | -0.87% | 1,135,112 |
| Dec 18, 2017 | $132.18 | $133.61 | $129.70 | $132.37 | +1.00% | 2,319,986 |
| Dec 11, 2017 | $132.54 | $136.35 | $130.15 | $131.06 | -1.27% | 5,770,274 |
| Dec 4, 2017 | $133.29 | $134.24 | $130.73 | $132.74 | +0.02% | 3,481,156 |
| Nov 27, 2017 | $123.32 | $134.50 | $122.89 | $132.71 | +7.73% | 5,809,224 |
| Nov 20, 2017 | $123.58 | $123.95 | $121.22 | $123.19 | -0.32% | 2,450,166 |
| Nov 13, 2017 | $119.50 | $123.74 | $119.40 | $123.58 | +3.23% | 2,534,770 |
| Nov 6, 2017 | $119.60 | $122.15 | $119.57 | $119.71 | +0.05% | 3,616,461 |
| Oct 30, 2017 | $120.70 | $121.88 | $119.35 | $119.65 | -1.26% | 4,955,956 |
| Oct 23, 2017 | $119.46 | $127.48 | $118.08 | $121.18 | +1.42% | 6,234,928 |
| Oct 16, 2017 | $116.82 | $119.95 | $115.53 | $119.48 | +2.38% | 2,839,478 |
| Oct 9, 2017 | $118.80 | $119.92 | $114.63 | $116.70 | -1.93% | 4,814,240 |
| Oct 2, 2017 | $120.81 | $124.03 | $117.55 | $119.00 | -1.29% | 3,894,752 |
| Sep 25, 2017 | $119.34 | $123.14 | $118.03 | $120.56 | +0.69% | 3,502,781 |
| Sep 18, 2017 | $116.79 | $120.92 | $115.91 | $119.73 | +2.67% | 4,071,496 |
| Sep 11, 2017 | $116.25 | $119.03 | $116.00 | $116.62 | +0.92% | 3,706,083 |
| Sep 5, 2017 | $118.16 | $118.47 | $114.76 | $115.56 | -2.54% | 2,811,900 |
| Aug 28, 2017 | $117.59 | $119.91 | $116.34 | $118.57 | +0.82% | 2,068,492 |
| Aug 21, 2017 | $116.70 | $118.95 | $115.67 | $117.60 | +0.96% | 2,525,310 |
| Aug 14, 2017 | $118.90 | $119.86 | $116.27 | $116.48 | -1.14% | 3,079,545 |
| Aug 7, 2017 | $119.83 | $120.54 | $116.32 | $117.82 | -1.64% | 3,849,891 |
| Jul 31, 2017 | $122.15 | $122.15 | $118.56 | $119.78 | -1.59% | 4,130,528 |
| Jul 24, 2017 | $126.53 | $129.22 | $115.63 | $121.72 | -4.08% | 7,827,814 |
| Jul 17, 2017 | $124.32 | $128.60 | $123.61 | $126.90 | +2.47% | 3,199,385 |
| Jul 10, 2017 | $127.26 | $130.00 | $120.15 | $123.84 | -2.97% | 5,072,517 |
| Jul 3, 2017 | $127.75 | $129.32 | $126.75 | $127.63 | +0.45% | 2,069,561 |
| Jun 26, 2017 | $130.40 | $130.49 | $125.96 | $127.06 | -2.25% | 2,975,634 |
| Jun 19, 2017 | $129.84 | $131.21 | $127.94 | $129.99 | +0.62% | 3,168,659 |
| Jun 12, 2017 | $128.19 | $132.20 | $126.98 | $129.19 | -0.09% | 3,467,636 |
| Jun 5, 2017 | $129.01 | $131.69 | $126.92 | $129.30 | -0.01% | 3,440,563 |
| May 30, 2017 | $127.02 | $130.39 | $126.48 | $129.31 | +1.69% | 2,825,970 |
| May 22, 2017 | $127.54 | $129.22 | $124.94 | $127.16 | +0.01% | 2,850,871 |
| May 15, 2017 | $129.64 | $131.93 | $124.27 | $127.15 | -1.56% | 4,852,910 |
| May 8, 2017 | $128.58 | $131.67 | $128.09 | $129.16 | +0.46% | 5,372,851 |
| May 1, 2017 | $128.91 | $130.30 | $125.60 | $128.57 | -0.43% | 5,646,399 |
| Apr 24, 2017 | $137.92 | $139.34 | $125.30 | $129.13 | -5.43% | 8,948,142 |
| Apr 17, 2017 | $134.98 | $137.21 | $134.43 | $136.54 | +1.57% | 4,368,000 |
| Apr 10, 2017 | $137.37 | $137.84 | $134.30 | $134.43 | -1.90% | 3,379,305 |
| Apr 3, 2017 | $142.73 | $142.92 | $136.97 | $137.03 | -3.89% | 3,760,956 |
| Mar 27, 2017 | $145.64 | $147.54 | $140.63 | $142.57 | -2.73% | 3,603,656 |
| Mar 20, 2017 | $148.66 | $149.50 | $145.03 | $146.57 | -1.49% | 2,771,415 |
| Mar 13, 2017 | $146.00 | $149.11 | $144.20 | $148.79 | +1.96% | 2,713,241 |
| Mar 6, 2017 | $142.66 | $145.98 | $140.50 | $145.93 | +2.14% | 2,799,302 |
| Feb 27, 2017 | $144.46 | $145.98 | $140.40 | $142.87 | -1.07% | 2,769,540 |
| Feb 21, 2017 | $143.31 | $145.55 | $142.30 | $144.41 | +0.74% | 2,173,344 |
| Feb 13, 2017 | $140.09 | $143.79 | $139.45 | $143.35 | +2.62% | 3,447,052 |
| Feb 6, 2017 | $135.54 | $140.69 | $135.01 | $139.69 | +2.54% | 3,765,404 |
| Jan 30, 2017 | $135.06 | $136.52 | $130.61 | $136.23 | +0.51% | 5,246,238 |
| Jan 23, 2017 | $142.08 | $145.89 | $132.58 | $135.54 | -4.62% | 6,540,182 |
| Jan 17, 2017 | $142.87 | $144.19 | $140.75 | $142.10 | -0.89% | 2,401,925 |
| Jan 9, 2017 | $144.01 | $145.00 | $141.80 | $143.37 | -0.75% | 2,679,926 |
| Jan 3, 2017 | $145.65 | $146.98 | $143.76 | $144.45 | -0.19% | 1,943,709 |
| Dec 27, 2016 | $145.64 | $146.88 | $143.95 | $144.72 | -0.50% | 1,305,990 |
| Dec 19, 2016 | $144.73 | $148.34 | $143.91 | $145.45 | +0.56% | 1,978,508 |
| Dec 12, 2016 | $142.34 | $147.25 | $140.28 | $144.64 | +1.47% | 4,114,744 |
| Dec 5, 2016 | $139.58 | $144.32 | $138.48 | $142.54 | +2.55% | 2,865,880 |
| Nov 28, 2016 | $143.35 | $144.00 | $136.97 | $138.99 | -3.56% | 3,016,337 |
| Nov 21, 2016 | $142.61 | $144.14 | $141.85 | $144.12 | +1.49% | 2,061,892 |
| Nov 14, 2016 | $141.43 | $144.28 | $140.90 | $142.01 | – | 4,052,923 |
Seasonality
FFIV 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 | 1.7% | 0.2% | -0.6% | -0.6% | 2.9% | 1.2% | 4.2% | -0.9% | 1.7% | -4.1% | 7.0% | 0.9% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.0% | -1.5% | 6.6% | 11.9% | 18.4% | 8.5% | -3.2% | 1.1% | 9.3% | -24.0% | ||
| 2025 | 18.2% | -1.6% | -8.9% | -0.6% | 7.8% | 3.1% | 6.5% | -0.1% | 3.2% | -21.7% | -5.5% | 6.7% |
| 2024 | 2.6% | 1.9% | 1.3% | -12.8% | 2.2% | 1.9% | 18.2% | -0.2% | 8.4% | 6.2% | 7.0% | 0.4% |
| 2023 | 2.9% | -3.2% | 1.9% | -7.8% | 9.8% | -0.9% | 8.2% | 3.4% | -1.5% | -5.9% | 12.9% | 4.6% |
| 2022 | -15.2% | -3.3% | 4.0% | -19.9% | -2.6% | -6.1% | 9.4% | -6.2% | -7.9% | -1.3% | 8.2% | -7.2% |
| 2021 | 11.4% | -3.0% | 9.8% | -10.5% | -0.7% | 0.7% | 10.6% | -1.4% | -2.4% | 6.2% | 7.8% | 7.5% |
| 2020 | -12.6% | -1.8% | -11.1% | 30.6% | 4.1% | -3.8% | -2.6% | -2.6% | -7.2% | 8.3% | 22.5% | 8.1% |
| 2019 | -0.7% | 4.5% | -6.7% | -0.0% | -15.8% | 10.3% | 0.7% | -12.3% | 9.1% | 2.6% | 1.1% | -4.2% |
| 2018 | 10.2% | 2.8% | -2.6% | 12.8% | 6.1% | -0.4% | -0.6% | 10.4% | 5.4% | -12.1% | -1.9% | -5.8% |
| 2017 | -7.4% | 6.9% | -0.5% | -9.4% | -0.8% | -0.8% | -5.0% | -1.1% | 1.0% | 0.6% | 10.7% | -2.2% |