Fair Isaac Corp (FICO) stock
FICONYSEServices-Business Services, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 18/3046% below fair value
$711.23+2.05 (+0.29%)
Close on Oct 30, 2026Market cap $15.36BP/E 20.5Yield –
Price history
Fair Isaac share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$711.23
+0.29% on the day
52-week range
$586.05 – $1,858.91
-61.7% from the high
Change over 52 weeks
-55.1%
From $1,585.36 on Oct 30, 2025
Average volume
609,143
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $749.65 | $785.00 | $671.19 | $711.23 | -12.77% | 6,055,095 |
| Oct 19, 2026 | $763.39 | $828.95 | $761.01 | $815.31 | +5.72% | 2,212,691 |
| Oct 12, 2026 | $674.00 | $785.64 | $666.16 | $771.19 | +15.52% | 5,333,117 |
| Oct 5, 2026 | $661.73 | $718.88 | $648.95 | $667.58 | +0.96% | 6,631,292 |
| Sep 28, 2026 | $852.86 | $853.55 | $586.05 | $661.25 | -23.39% | 11,963,990 |
| Sep 21, 2026 | $964.19 | $967.99 | $848.64 | $863.09 | -9.12% | 2,221,731 |
| Sep 14, 2026 | $1,002.00 | $1,014.00 | $941.82 | $949.68 | -3.62% | 1,816,807 |
| Sep 8, 2026 | $920.51 | $1,000.82 | $899.00 | $985.39 | +5.70% | 2,227,841 |
| Aug 31, 2026 | $1,136.27 | $1,158.29 | $885.00 | $932.26 | -19.18% | 2,295,321 |
| Aug 24, 2026 | $1,170.61 | $1,181.44 | $1,104.31 | $1,153.57 | -1.63% | 963,789 |
| Aug 17, 2026 | $1,087.51 | $1,188.80 | $1,060.00 | $1,172.67 | +8.00% | 1,362,804 |
| Aug 10, 2026 | $1,029.60 | $1,117.93 | $1,015.00 | $1,085.78 | +4.26% | 1,645,098 |
| Aug 3, 2026 | $1,111.60 | $1,115.98 | $1,020.20 | $1,041.40 | -7.26% | 2,127,298 |
| Jul 27, 2026 | $1,262.11 | $1,410.17 | $1,070.24 | $1,122.97 | -9.25% | 3,034,267 |
| Jul 20, 2026 | $1,249.28 | $1,269.58 | $1,172.69 | $1,237.37 | -1.57% | 948,858 |
| Jul 13, 2026 | $1,269.77 | $1,289.48 | $1,196.94 | $1,257.11 | +0.50% | 1,307,343 |
| Jul 6, 2026 | $1,269.16 | $1,335.61 | $1,233.33 | $1,250.90 | -1.57% | 1,023,266 |
| Jun 29, 2026 | $1,200.00 | $1,273.99 | $1,160.00 | $1,270.83 | +7.44% | 1,068,254 |
| Jun 22, 2026 | $1,074.56 | $1,199.30 | $1,065.69 | $1,182.79 | +7.87% | 1,432,698 |
| Jun 15, 2026 | $1,191.00 | $1,204.00 | $1,080.00 | $1,096.48 | -7.01% | 1,835,472 |
| Jun 8, 2026 | $1,144.02 | $1,260.00 | $1,124.46 | $1,179.19 | +3.68% | 1,483,259 |
| Jun 1, 2026 | $1,256.93 | $1,320.15 | $1,134.10 | $1,137.33 | -9.06% | 1,502,208 |
| May 26, 2026 | $1,239.45 | $1,323.35 | $1,212.00 | $1,250.59 | +0.86% | 1,469,258 |
| May 18, 2026 | $1,094.21 | $1,277.23 | $1,094.21 | $1,239.91 | +12.86% | 1,976,119 |
| May 11, 2026 | $1,120.24 | $1,120.24 | $1,046.22 | $1,098.59 | -2.43% | 1,629,220 |
| May 4, 2026 | $1,050.65 | $1,133.65 | $1,037.30 | $1,126.00 | +8.74% | 1,586,247 |
| Apr 27, 2026 | $999.27 | $1,095.00 | $965.50 | $1,035.50 | +3.06% | 2,016,451 |
| Apr 20, 2026 | $1,055.00 | $1,088.88 | $870.01 | $1,004.72 | -6.41% | 2,845,396 |
| Apr 13, 2026 | $927.41 | $1,110.39 | $923.00 | $1,073.52 | +16.39% | 1,923,893 |
| Apr 6, 2026 | $1,090.00 | $1,130.51 | $909.00 | $922.37 | -15.36% | 1,862,711 |
| Mar 30, 2026 | $1,022.30 | $1,100.93 | $1,010.00 | $1,089.76 | +7.78% | 1,081,557 |
| Mar 23, 2026 | $1,131.09 | $1,150.00 | $969.32 | $1,011.06 | -10.34% | 1,854,961 |
| Mar 16, 2026 | $1,141.24 | $1,235.70 | $1,097.46 | $1,127.62 | -0.32% | 1,977,424 |
| Mar 9, 2026 | $1,446.48 | $1,461.70 | $1,068.67 | $1,131.22 | -23.36% | 2,971,996 |
| Mar 2, 2026 | $1,380.14 | $1,494.00 | $1,371.97 | $1,476.00 | +4.73% | 996,451 |
| Feb 23, 2026 | $1,335.97 | $1,416.54 | $1,193.10 | $1,409.36 | +4.36% | 1,876,607 |
| Feb 17, 2026 | $1,363.36 | $1,385.78 | $1,328.09 | $1,350.45 | +0.42% | 700,698 |
| Feb 9, 2026 | $1,383.42 | $1,397.74 | $1,280.86 | $1,344.74 | -3.33% | 1,352,069 |
| Feb 2, 2026 | $1,464.33 | $1,494.78 | $1,284.30 | $1,391.00 | -4.93% | 2,513,240 |
| Jan 26, 2026 | $1,545.00 | $1,585.00 | $1,455.94 | $1,463.17 | -5.28% | 1,962,545 |
| Jan 20, 2026 | $1,546.56 | $1,572.49 | $1,493.31 | $1,544.69 | -1.44% | 1,377,982 |
| Jan 12, 2026 | $1,656.55 | $1,684.88 | $1,552.32 | $1,567.19 | -5.90% | 1,154,679 |
| Jan 5, 2026 | $1,637.89 | $1,674.34 | $1,560.00 | $1,665.53 | +1.35% | 1,276,387 |
| Dec 29, 2025 | $1,748.19 | $1,779.01 | $1,603.37 | $1,643.27 | -6.27% | 726,137 |
| Dec 22, 2025 | $1,734.04 | $1,767.90 | $1,701.49 | $1,753.19 | +0.27% | 519,473 |
| Dec 15, 2025 | $1,845.00 | $1,851.67 | $1,726.39 | $1,748.43 | -5.23% | 1,450,459 |
| Dec 8, 2025 | $1,788.22 | $1,858.91 | $1,724.43 | $1,844.98 | +2.58% | 1,094,035 |
| Dec 1, 2025 | $1,781.97 | $1,813.55 | $1,756.00 | $1,798.53 | -0.40% | 685,961 |
| Nov 24, 2025 | $1,787.00 | $1,835.00 | $1,724.48 | $1,805.83 | +0.99% | 635,604 |
| Nov 17, 2025 | $1,750.23 | $1,820.90 | $1,702.75 | $1,788.20 | +2.69% | 927,515 |
| Nov 10, 2025 | $1,745.50 | $1,835.00 | $1,691.37 | $1,741.37 | +0.08% | 1,031,448 |
| Nov 3, 2025 | $1,653.00 | $1,768.20 | $1,591.22 | $1,740.00 | +4.85% | 1,423,162 |
| Oct 27, 2025 | $1,676.97 | $1,696.34 | $1,561.61 | $1,659.53 | -0.45% | 1,223,489 |
| Oct 20, 2025 | $1,630.09 | $1,669.18 | $1,548.78 | $1,667.00 | +3.16% | 1,473,905 |
| Oct 13, 2025 | $1,658.15 | $1,716.12 | $1,581.48 | $1,616.00 | -2.96% | 1,509,862 |
| Oct 6, 2025 | $1,862.12 | $1,886.28 | $1,652.14 | $1,665.21 | -10.02% | 2,236,405 |
| Sep 29, 2025 | $1,521.05 | $1,998.01 | $1,484.23 | $1,850.65 | +21.85% | 2,954,029 |
| Sep 22, 2025 | $1,475.00 | $1,562.20 | $1,460.91 | $1,518.78 | +2.81% | 970,848 |
| Sep 15, 2025 | $1,553.03 | $1,602.92 | $1,464.80 | $1,477.21 | -4.33% | 1,488,484 |
| Sep 8, 2025 | $1,534.74 | $1,598.00 | $1,511.04 | $1,544.05 | +0.79% | 1,479,226 |
| Sep 2, 2025 | $1,505.00 | $1,559.37 | $1,481.22 | $1,531.99 | +0.68% | 1,217,156 |
| Aug 25, 2025 | $1,416.32 | $1,530.03 | $1,395.60 | $1,521.64 | +7.47% | 2,006,510 |
| Aug 18, 2025 | $1,351.74 | $1,436.12 | $1,331.51 | $1,415.90 | +5.42% | 1,552,268 |
| Aug 11, 2025 | $1,314.12 | $1,351.89 | $1,300.00 | $1,343.16 | +1.69% | 1,614,990 |
| Aug 4, 2025 | $1,400.00 | $1,401.87 | $1,313.69 | $1,320.88 | -4.36% | 1,802,315 |
| Jul 28, 2025 | $1,529.51 | $1,540.24 | $1,350.00 | $1,381.07 | -9.88% | 2,428,694 |
| Jul 21, 2025 | $1,545.73 | $1,568.00 | $1,512.25 | $1,532.52 | -0.59% | 1,169,089 |
| Jul 14, 2025 | $1,540.67 | $1,567.20 | $1,477.12 | $1,541.62 | -0.17% | 1,949,639 |
| Jul 7, 2025 | $1,863.69 | $1,905.33 | $1,520.00 | $1,544.23 | -16.77% | 3,169,383 |
| Jun 30, 2025 | $1,822.81 | $1,866.60 | $1,795.93 | $1,855.38 | +2.15% | 747,701 |
| Jun 23, 2025 | $1,806.96 | $1,940.60 | $1,731.80 | $1,816.26 | +0.63% | 1,422,739 |
| Jun 16, 2025 | $1,783.93 | $1,833.78 | $1,760.87 | $1,804.82 | +1.13% | 875,557 |
| Jun 9, 2025 | $1,780.50 | $1,840.62 | $1,720.73 | $1,784.57 | +0.53% | 1,140,493 |
| Jun 2, 2025 | $1,708.71 | $1,785.82 | $1,700.33 | $1,775.10 | +2.83% | 1,121,778 |
| May 26, 2025 | $1,689.13 | $1,750.00 | $1,484.29 | $1,726.28 | +1.88% | 3,031,767 |
| May 19, 2025 | $2,190.00 | $2,217.60 | $1,658.04 | $1,694.36 | -23.05% | 2,622,815 |
| May 12, 2025 | $2,150.86 | $2,210.93 | $2,113.06 | $2,201.89 | +5.44% | 766,809 |
| May 5, 2025 | $2,037.92 | $2,131.17 | $2,035.94 | $2,088.22 | +1.96% | 770,520 |
| Apr 28, 2025 | $1,952.00 | $2,072.52 | $1,910.00 | $2,048.17 | +4.91% | 1,072,398 |
| Apr 21, 2025 | $1,891.67 | $1,971.12 | $1,791.23 | $1,952.31 | +2.29% | 776,229 |
| Apr 14, 2025 | $1,904.00 | $1,957.17 | $1,882.29 | $1,908.69 | +1.07% | 759,248 |
| Apr 7, 2025 | $1,612.90 | $1,902.86 | $1,585.18 | $1,888.45 | +12.81% | 1,276,998 |
| Mar 31, 2025 | $1,814.71 | $1,892.63 | $1,673.59 | $1,673.98 | -8.79% | 886,684 |
| Mar 24, 2025 | $1,886.54 | $1,925.00 | $1,811.96 | $1,835.24 | -0.97% | 666,931 |
| Mar 17, 2025 | $1,797.89 | $1,885.47 | $1,794.07 | $1,853.29 | +2.97% | 843,782 |
| Mar 10, 2025 | $1,790.61 | $1,814.68 | $1,676.86 | $1,799.90 | -1.87% | 1,130,674 |
| Mar 3, 2025 | $1,890.06 | $1,919.60 | $1,767.20 | $1,834.13 | -2.77% | 1,056,519 |
| Feb 24, 2025 | $1,703.77 | $1,924.32 | $1,679.69 | $1,886.35 | +11.09% | 1,056,771 |
| Feb 18, 2025 | $1,789.00 | $1,800.29 | $1,687.20 | $1,698.11 | -5.62% | 631,857 |
| Feb 10, 2025 | $1,870.00 | $1,875.00 | $1,755.62 | $1,799.19 | -3.21% | 869,970 |
| Feb 3, 2025 | $1,832.42 | $1,892.20 | $1,610.40 | $1,858.86 | -0.78% | 1,673,951 |
| Jan 27, 2025 | $1,802.02 | $1,903.79 | $1,787.57 | $1,873.56 | +3.23% | 988,816 |
| Jan 21, 2025 | $1,910.04 | $1,918.09 | $1,800.67 | $1,814.85 | -4.51% | 1,470,954 |
| Jan 13, 2025 | $1,889.64 | $2,066.68 | $1,876.17 | $1,900.54 | -0.89% | 1,018,562 |
| Jan 6, 2025 | $1,976.09 | $1,980.05 | $1,908.00 | $1,917.63 | -2.47% | 603,316 |
| Dec 30, 2024 | $2,007.27 | $2,031.50 | $1,958.95 | $1,966.26 | -3.49% | 630,911 |
| Dec 23, 2024 | $2,080.12 | $2,105.20 | $2,017.00 | $2,037.33 | -2.57% | 344,033 |
| Dec 16, 2024 | $2,163.53 | $2,178.77 | $2,030.00 | $2,090.98 | -3.59% | 1,096,278 |
| Dec 9, 2024 | $2,353.82 | $2,361.83 | $2,156.15 | $2,168.89 | -8.56% | 894,713 |
| Dec 2, 2024 | $2,376.67 | $2,400.00 | $2,302.57 | $2,371.83 | -0.13% | 781,401 |
| Nov 25, 2024 | $2,362.21 | $2,390.45 | $2,329.28 | $2,375.03 | +0.84% | 660,996 |
| Nov 18, 2024 | $2,261.00 | $2,377.74 | $2,232.38 | $2,355.35 | +4.17% | 515,947 |
| Nov 11, 2024 | $2,355.61 | $2,402.52 | $2,246.32 | $2,261.00 | -3.06% | 704,491 |
| Nov 4, 2024 | $1,986.30 | $2,351.98 | $1,978.40 | $2,332.29 | +17.26% | 1,118,249 |
| Oct 28, 2024 | $2,012.44 | $2,034.46 | $1,985.38 | $1,988.91 | -0.55% | 604,251 |
| Oct 21, 2024 | $1,964.62 | $2,045.90 | $1,961.00 | $1,999.97 | +1.34% | 936,602 |
| Oct 14, 2024 | $2,051.31 | $2,103.70 | $1,969.70 | $1,973.46 | -2.83% | 681,946 |
| Oct 7, 2024 | $1,920.75 | $2,043.60 | $1,918.55 | $2,031.00 | +6.15% | 753,256 |
| Sep 30, 2024 | $1,921.61 | $1,962.96 | $1,886.20 | $1,913.38 | -0.33% | 613,553 |
| Sep 23, 2024 | $1,949.51 | $1,962.83 | $1,907.41 | $1,919.65 | -0.77% | 577,159 |
| Sep 16, 2024 | $1,865.00 | $1,951.40 | $1,862.96 | $1,934.63 | +3.51% | 826,499 |
| Sep 9, 2024 | $1,749.03 | $1,886.23 | $1,749.03 | $1,868.96 | +7.78% | 621,834 |
| Sep 3, 2024 | $1,730.61 | $1,779.00 | $1,677.47 | $1,734.01 | +0.22% | 596,983 |
| Aug 26, 2024 | $1,743.20 | $1,750.35 | $1,688.35 | $1,730.27 | -0.87% | 741,252 |
| Aug 19, 2024 | $1,747.10 | $1,766.54 | $1,732.36 | $1,745.38 | -0.36% | 536,976 |
| Aug 12, 2024 | $1,755.80 | $1,818.02 | $1,707.93 | $1,751.70 | -0.03% | 857,948 |
| Aug 5, 2024 | $1,554.60 | $1,759.76 | $1,544.99 | $1,752.25 | +9.49% | 965,507 |
| Jul 29, 2024 | $1,612.60 | $1,668.63 | $1,528.43 | $1,600.38 | -0.35% | 1,041,643 |
| Jul 22, 2024 | $1,597.82 | $1,658.03 | $1,551.94 | $1,605.94 | +0.95% | 718,593 |
| Jul 15, 2024 | $1,593.42 | $1,635.68 | $1,575.51 | $1,590.79 | +0.14% | 841,081 |
| Jul 8, 2024 | $1,549.23 | $1,605.69 | $1,496.18 | $1,588.52 | +2.38% | 943,128 |
| Jul 1, 2024 | $1,495.20 | $1,555.06 | $1,454.41 | $1,551.55 | +4.22% | 616,291 |
| Jun 24, 2024 | $1,429.23 | $1,518.27 | $1,410.66 | $1,488.66 | +3.66% | 1,104,523 |
| Jun 17, 2024 | $1,386.58 | $1,439.94 | $1,370.28 | $1,436.11 | +3.27% | 707,154 |
| Jun 10, 2024 | $1,307.68 | $1,393.25 | $1,287.99 | $1,390.59 | +6.13% | 593,110 |
| Jun 3, 2024 | $1,288.67 | $1,364.22 | $1,274.55 | $1,310.32 | +1.58% | 570,428 |
| May 28, 2024 | $1,380.16 | $1,390.00 | $1,266.72 | $1,289.93 | -6.84% | 849,618 |
| May 20, 2024 | $1,423.49 | $1,451.78 | $1,346.25 | $1,384.64 | -1.89% | 1,229,508 |
| May 13, 2024 | $1,331.02 | $1,415.95 | $1,322.32 | $1,411.35 | +6.23% | 1,316,669 |
| May 6, 2024 | $1,205.78 | $1,358.22 | $1,204.03 | $1,328.61 | +11.37% | 1,141,606 |
| Apr 29, 2024 | $1,116.40 | $1,204.54 | $1,112.65 | $1,193.01 | +7.40% | 1,127,708 |
| Apr 22, 2024 | $1,142.48 | $1,218.12 | $1,105.65 | $1,110.85 | -1.70% | 1,346,368 |
| Apr 15, 2024 | $1,185.21 | $1,203.00 | $1,121.88 | $1,130.06 | -3.87% | 892,858 |
| Apr 8, 2024 | $1,232.31 | $1,246.45 | $1,166.50 | $1,175.61 | -4.55% | 617,280 |
| Apr 1, 2024 | $1,249.61 | $1,266.86 | $1,214.89 | $1,231.65 | -1.44% | 559,049 |
| Mar 25, 2024 | $1,276.74 | $1,307.98 | $1,248.57 | $1,249.61 | -2.12% | 549,376 |
| Mar 18, 2024 | $1,217.97 | $1,287.46 | $1,210.00 | $1,276.74 | +5.36% | 774,223 |
| Mar 11, 2024 | $1,288.29 | $1,331.97 | $1,181.00 | $1,211.81 | -6.82% | 1,367,116 |
| Mar 4, 2024 | $1,295.04 | $1,349.75 | $1,248.03 | $1,300.45 | +0.41% | 700,598 |
| Feb 26, 2024 | $1,292.92 | $1,306.20 | $1,263.65 | $1,295.20 | +1.00% | 787,790 |
| Feb 20, 2024 | $1,278.76 | $1,296.36 | $1,223.88 | $1,282.33 | +0.02% | 574,186 |
| Feb 12, 2024 | $1,333.93 | $1,333.93 | $1,257.78 | $1,282.06 | -3.15% | 846,405 |
| Feb 5, 2024 | $1,256.13 | $1,336.39 | $1,230.39 | $1,323.81 | +5.46% | 793,946 |
| Jan 29, 2024 | $1,200.00 | $1,257.50 | $1,187.89 | $1,255.30 | +4.93% | 880,928 |
| Jan 22, 2024 | $1,272.00 | $1,307.14 | $1,195.01 | $1,196.36 | -5.07% | 1,318,154 |
| Jan 16, 2024 | $1,230.00 | $1,266.71 | $1,204.69 | $1,260.21 | +2.37% | 684,356 |
| Jan 8, 2024 | $1,120.92 | $1,231.50 | $1,115.81 | $1,230.99 | +10.36% | 607,988 |
| Jan 2, 2024 | $1,152.40 | $1,158.01 | $1,113.19 | $1,115.46 | -4.17% | 641,802 |
| Dec 26, 2023 | $1,175.17 | $1,176.22 | $1,155.27 | $1,164.01 | -0.42% | 386,441 |
| Dec 18, 2023 | $1,135.00 | $1,180.56 | $1,130.75 | $1,168.88 | +3.46% | 1,014,204 |
| Dec 11, 2023 | $1,131.81 | $1,185.42 | $1,121.53 | $1,129.78 | -0.41% | 1,420,682 |
| Dec 4, 2023 | $1,120.00 | $1,151.49 | $1,099.74 | $1,134.39 | +0.59% | 777,619 |
| Nov 27, 2023 | $1,073.36 | $1,130.47 | $1,067.36 | $1,127.71 | +5.44% | 1,194,128 |
| Nov 20, 2023 | $1,045.89 | $1,077.14 | $1,037.55 | $1,069.54 | +2.62% | 356,569 |
| Nov 13, 2023 | $998.08 | $1,046.45 | $991.04 | $1,042.27 | +4.57% | 835,232 |
| Nov 6, 2023 | $930.41 | $1,002.74 | $900.01 | $996.70 | +7.12% | 1,187,512 |
| Oct 30, 2023 | $851.02 | $932.25 | $831.55 | $930.41 | +9.71% | 869,936 |
| Oct 23, 2023 | $909.07 | $940.10 | $811.99 | $848.10 | -7.01% | 1,753,802 |
| Oct 16, 2023 | $903.18 | $931.99 | $881.56 | $912.00 | +1.86% | 1,152,447 |
| Oct 9, 2023 | $865.73 | $906.74 | $862.23 | $895.34 | +2.50% | 721,580 |
| Oct 2, 2023 | $865.00 | $880.67 | $829.98 | $873.52 | +0.57% | 702,284 |
| Sep 25, 2023 | $883.58 | $898.78 | $865.31 | $868.53 | -2.36% | 785,281 |
| Sep 18, 2023 | $889.12 | $915.00 | $880.32 | $889.51 | -0.21% | 956,313 |
| Sep 11, 2023 | $903.35 | $910.81 | $874.17 | $891.40 | -0.92% | 1,121,614 |
| Sep 5, 2023 | $889.48 | $916.41 | $868.16 | $899.72 | +0.35% | 605,837 |
| Aug 28, 2023 | $851.34 | $915.48 | $851.34 | $896.56 | +5.24% | 831,272 |
| Aug 21, 2023 | $848.75 | $866.80 | $843.46 | $851.89 | +0.68% | 522,895 |
| Aug 14, 2023 | $868.34 | $877.57 | $830.86 | $846.13 | -1.63% | 632,316 |
| Aug 7, 2023 | $847.68 | $870.29 | $841.29 | $860.11 | +2.27% | 652,295 |
| Jul 31, 2023 | $830.00 | $892.03 | $810.26 | $841.02 | +1.95% | 998,149 |
| Jul 24, 2023 | $850.46 | $859.51 | $815.63 | $824.97 | -2.31% | 1,191,643 |
| Jul 17, 2023 | $825.79 | $860.00 | $825.61 | $844.50 | +2.43% | 819,252 |
| Jul 10, 2023 | $792.47 | $824.94 | $792.47 | $824.45 | +3.86% | 685,929 |
| Jul 3, 2023 | $805.90 | $811.10 | $776.63 | $793.79 | -1.91% | 499,915 |
| Jun 26, 2023 | $772.59 | $815.18 | $764.49 | $809.21 | +4.27% | 776,984 |
| Jun 20, 2023 | $797.27 | $806.67 | $770.58 | $776.05 | -2.99% | 863,430 |
| Jun 12, 2023 | $782.45 | $815.64 | $779.37 | $799.96 | +3.26% | 990,495 |
| Jun 5, 2023 | $787.21 | $797.18 | $745.45 | $774.71 | -2.04% | 1,080,600 |
| May 30, 2023 | $795.00 | $800.09 | $775.11 | $790.84 | -0.10% | 982,075 |
| May 22, 2023 | $766.70 | $794.02 | $747.71 | $791.62 | +4.74% | 1,000,870 |
| May 15, 2023 | $742.58 | $768.80 | $739.61 | $755.79 | +1.61% | 944,970 |
| May 8, 2023 | $729.54 | $762.73 | $729.54 | $743.83 | +1.62% | 1,028,746 |
| May 1, 2023 | $726.72 | $760.15 | $714.63 | $731.98 | +0.55% | 1,119,875 |
| Apr 24, 2023 | $722.51 | $758.00 | $708.00 | $727.95 | +1.21% | 1,423,788 |
| Apr 17, 2023 | $700.68 | $728.85 | $686.08 | $719.23 | +3.03% | 965,842 |
| Apr 10, 2023 | $668.12 | $702.26 | $664.41 | $698.06 | +3.81% | 660,920 |
| Apr 3, 2023 | $700.00 | $702.46 | $668.98 | $672.42 | -4.31% | 746,554 |
| Mar 27, 2023 | $691.95 | $705.00 | $674.80 | $702.69 | +1.70% | 1,027,007 |
| Mar 20, 2023 | $654.50 | $700.37 | $650.00 | $690.94 | +5.50% | 1,122,568 |
| Mar 13, 2023 | $689.12 | $708.86 | $651.08 | $654.94 | -5.87% | 6,603,507 |
| Mar 6, 2023 | $706.99 | $711.85 | $683.33 | $695.76 | -1.34% | 1,159,333 |
| Feb 27, 2023 | $671.18 | $708.54 | $666.43 | $705.23 | +5.90% | 879,676 |
| Feb 21, 2023 | $667.33 | $676.56 | $654.69 | $665.94 | -2.38% | 577,999 |
| Feb 13, 2023 | $691.80 | $703.86 | $665.80 | $682.19 | +0.36% | 926,849 |
| Feb 6, 2023 | $677.72 | $698.99 | $657.20 | $679.73 | -0.23% | 969,939 |
| Jan 30, 2023 | $658.12 | $710.00 | $640.12 | $681.32 | +3.19% | 1,100,880 |
| Jan 23, 2023 | $648.39 | $676.98 | $610.67 | $660.25 | +1.71% | 1,195,011 |
| Jan 17, 2023 | $616.01 | $649.92 | $610.19 | $649.18 | +5.06% | 751,722 |
| Jan 9, 2023 | $609.55 | $620.65 | $575.39 | $617.92 | +2.65% | 907,543 |
| Jan 3, 2023 | $608.65 | $617.10 | $583.69 | $601.94 | +0.56% | 544,790 |
| Dec 27, 2022 | $613.88 | $622.22 | $587.81 | $598.58 | -2.95% | 458,726 |
| Dec 19, 2022 | $586.61 | $623.16 | $579.61 | $616.76 | +4.42% | 661,042 |
| Dec 12, 2022 | $618.13 | $638.87 | $583.18 | $590.63 | -4.03% | 1,222,028 |
| Dec 5, 2022 | $612.34 | $632.03 | $595.05 | $615.45 | -0.94% | 802,807 |
| Nov 28, 2022 | $579.43 | $637.69 | $571.81 | $621.32 | +5.47% | 1,293,822 |
| Nov 21, 2022 | $577.42 | $594.67 | $568.90 | $589.07 | +2.23% | 599,938 |
| Nov 14, 2022 | $600.01 | $623.61 | $568.38 | $576.20 | -5.16% | 1,473,269 |
| Nov 7, 2022 | $435.17 | $623.15 | $427.09 | $607.57 | +39.56% | 2,060,145 |
| Oct 31, 2022 | $482.30 | $487.83 | $427.72 | $435.35 | -10.26% | 1,054,626 |
| Oct 24, 2022 | $412.67 | $485.43 | $408.88 | $485.11 | +18.42% | 1,283,906 |
| Oct 17, 2022 | $406.44 | $425.23 | $400.23 | $409.66 | +2.31% | 901,680 |
| Oct 10, 2022 | $402.65 | $413.54 | $389.84 | $400.41 | -0.45% | 1,185,492 |
| Oct 3, 2022 | $415.16 | $443.98 | $399.31 | $402.20 | -2.38% | 1,340,348 |
| Sep 26, 2022 | $430.47 | $439.00 | $410.80 | $412.01 | -3.72% | 872,435 |
| Sep 19, 2022 | $463.23 | $466.27 | $423.64 | $427.91 | -8.16% | 1,162,853 |
| Sep 12, 2022 | $456.91 | $466.43 | $446.61 | $465.95 | +3.14% | 1,632,946 |
| Sep 6, 2022 | $438.27 | $460.62 | $437.14 | $451.77 | +2.73% | 459,947 |
| Aug 29, 2022 | $471.85 | $476.44 | $435.67 | $439.78 | -7.77% | 797,302 |
| Aug 22, 2022 | $479.48 | $487.08 | $472.34 | $476.85 | -2.64% | 461,810 |
| Aug 15, 2022 | $491.13 | $502.96 | $486.89 | $489.79 | -0.20% | 606,420 |
| Aug 8, 2022 | $483.03 | $507.99 | $482.47 | $490.75 | +1.72% | 743,828 |
| Aug 1, 2022 | $458.13 | $489.64 | $450.37 | $482.47 | +4.42% | 733,746 |
| Jul 25, 2022 | $465.88 | $471.94 | $424.00 | $462.03 | -1.20% | 1,112,030 |
| Jul 18, 2022 | $431.56 | $468.40 | $424.56 | $467.65 | +9.19% | 853,972 |
| Jul 11, 2022 | $417.47 | $429.06 | $403.09 | $428.30 | +2.26% | 650,411 |
| Jul 5, 2022 | $404.88 | $424.58 | $398.79 | $418.85 | +2.59% | 540,090 |
| Jun 27, 2022 | $417.73 | $419.93 | $390.25 | $408.26 | -1.90% | 665,707 |
| Jun 21, 2022 | $384.44 | $417.55 | $373.53 | $416.15 | +9.79% | 741,062 |
| Jun 13, 2022 | $386.26 | $399.87 | $371.52 | $379.03 | -5.67% | 1,324,689 |
| Jun 6, 2022 | $424.40 | $425.07 | $395.63 | $401.81 | -4.43% | 869,484 |
| May 31, 2022 | $406.96 | $421.47 | $398.26 | $420.45 | +2.32% | 1,200,131 |
| May 23, 2022 | $399.26 | $410.93 | $386.48 | $410.92 | +3.92% | 1,420,260 |
| May 16, 2022 | $359.43 | $395.43 | $357.60 | $395.42 | +9.37% | 1,561,822 |
| May 9, 2022 | $345.65 | $365.70 | $340.48 | $361.53 | +3.33% | 1,346,085 |
| May 2, 2022 | $373.11 | $380.63 | $345.30 | $349.89 | -6.32% | 2,031,951 |
| Apr 25, 2022 | $380.00 | $400.00 | $367.45 | $373.51 | -2.38% | 2,379,754 |
| Apr 18, 2022 | $413.33 | $416.37 | $381.74 | $382.60 | -7.52% | 1,248,883 |
| Apr 11, 2022 | $414.23 | $417.92 | $402.56 | $413.72 | -1.20% | 793,798 |
| Apr 4, 2022 | $450.88 | $459.45 | $414.48 | $418.75 | -6.80% | 1,439,243 |
| Mar 28, 2022 | $457.44 | $480.99 | $447.60 | $449.29 | -1.79% | 1,225,216 |
| Mar 21, 2022 | $487.89 | $491.33 | $455.60 | $457.50 | -6.95% | 1,078,082 |
| Mar 14, 2022 | $462.15 | $492.53 | $460.11 | $491.65 | +6.15% | 1,573,615 |
| Mar 7, 2022 | $489.31 | $497.77 | $462.33 | $463.18 | -6.85% | 1,120,747 |
| Feb 28, 2022 | $467.30 | $502.72 | $464.27 | $497.23 | +5.04% | 1,400,517 |
| Feb 22, 2022 | $493.28 | $495.29 | $435.42 | $473.39 | -4.98% | 1,044,711 |
| Feb 14, 2022 | $515.04 | $526.85 | $495.51 | $498.20 | -3.57% | 976,414 |
| Feb 7, 2022 | $502.28 | $531.03 | $499.01 | $516.62 | +2.90% | 1,404,200 |
| Jan 31, 2022 | $490.12 | $506.44 | $478.66 | $502.06 | +1.81% | 1,435,793 |
| Jan 24, 2022 | $420.00 | $497.00 | $413.92 | $493.12 | +15.48% | 1,781,199 |
| Jan 18, 2022 | $433.15 | $448.66 | $425.55 | $427.03 | -2.16% | 1,402,454 |
| Jan 10, 2022 | $433.96 | $455.81 | $419.50 | $436.44 | -0.82% | 1,351,559 |
| Jan 3, 2022 | $437.15 | $449.83 | $425.43 | $440.05 | +1.47% | 1,217,364 |
| Dec 27, 2021 | $435.99 | $444.12 | $430.50 | $433.67 | -0.33% | 996,655 |
| Dec 20, 2021 | $409.67 | $436.99 | $408.73 | $435.10 | +5.54% | 1,024,597 |
| Dec 13, 2021 | $408.06 | $423.01 | $401.34 | $412.25 | +1.17% | 2,263,869 |
| Dec 6, 2021 | $381.21 | $415.39 | $377.18 | $407.49 | +6.81% | 1,979,861 |
| Nov 29, 2021 | $347.15 | $383.77 | $343.60 | $381.51 | +10.38% | 2,359,720 |
| Nov 22, 2021 | $357.59 | $359.62 | $342.89 | $345.62 | -3.33% | 986,257 |
| Nov 15, 2021 | $376.21 | $396.09 | $352.73 | $357.51 | -4.83% | 2,457,406 |
| Nov 8, 2021 | $388.29 | $406.09 | $370.52 | $375.67 | -1.19% | 2,351,178 |
| Nov 1, 2021 | $398.52 | $403.75 | $379.41 | $380.20 | -4.52% | 1,366,828 |
| Oct 25, 2021 | $410.78 | $419.22 | $392.28 | $398.20 | -2.89% | 1,120,720 |
| Oct 18, 2021 | $408.09 | $419.95 | $401.13 | $410.05 | +0.06% | 837,996 |
| Oct 11, 2021 | $400.67 | $412.59 | $394.17 | $409.80 | +2.20% | 1,060,245 |
| Oct 4, 2021 | $404.58 | $415.15 | $392.06 | $400.96 | -1.26% | 1,145,794 |
| Sep 27, 2021 | $416.10 | $418.08 | $397.21 | $406.08 | -3.16% | 1,214,104 |
| Sep 20, 2021 | $429.25 | $429.76 | $416.87 | $419.31 | -3.44% | 1,252,719 |
| Sep 13, 2021 | $452.96 | $452.96 | $430.00 | $434.25 | -3.80% | 1,548,658 |
| Sep 7, 2021 | $466.59 | $466.90 | $451.16 | $451.38 | -3.39% | 671,379 |
| Aug 30, 2021 | $459.00 | $473.44 | $452.61 | $467.23 | +1.68% | 1,081,755 |
| Aug 23, 2021 | $442.00 | $464.76 | $439.07 | $459.50 | +3.87% | 1,145,243 |
| Aug 16, 2021 | $450.00 | $461.95 | $440.54 | $442.38 | -2.05% | 1,347,855 |
| Aug 9, 2021 | $476.97 | $484.13 | $445.13 | $451.65 | -5.44% | 1,694,752 |
| Aug 2, 2021 | $526.15 | $534.33 | $473.56 | $477.61 | -8.84% | 2,158,118 |
| Jul 26, 2021 | $539.99 | $547.44 | $522.64 | $523.91 | -5.24% | 948,071 |
| Jul 19, 2021 | $519.74 | $553.97 | $516.40 | $552.88 | +5.53% | 795,984 |
| Jul 12, 2021 | $523.66 | $530.01 | $512.07 | $523.93 | -0.02% | 687,382 |
| Jul 6, 2021 | $511.03 | $526.53 | $507.78 | $524.05 | +3.20% | 655,608 |
| Jun 28, 2021 | $501.57 | $513.77 | $500.32 | $507.81 | +1.36% | 822,076 |
| Jun 21, 2021 | $505.15 | $512.40 | $495.32 | $500.98 | -0.27% | 1,017,905 |
| Jun 14, 2021 | $504.78 | $508.79 | $488.23 | $502.35 | -0.48% | 1,025,254 |
| Jun 7, 2021 | $488.28 | $505.52 | $480.15 | $504.78 | +2.94% | 649,968 |
| Jun 1, 2021 | $510.79 | $512.97 | $477.72 | $490.34 | -3.11% | 764,459 |
| May 24, 2021 | $498.81 | $510.91 | $493.00 | $506.06 | +2.91% | 745,462 |
| May 17, 2021 | $486.34 | $505.39 | $480.47 | $491.73 | +0.07% | 801,185 |
| May 10, 2021 | $491.32 | $496.82 | $460.64 | $491.41 | -0.96% | 960,676 |
| May 3, 2021 | $524.27 | $525.66 | $470.65 | $496.17 | -4.84% | 811,533 |
| Apr 26, 2021 | $544.57 | $547.57 | $516.35 | $521.41 | -3.89% | 657,787 |
| Apr 19, 2021 | $529.90 | $546.90 | $516.89 | $542.49 | +1.79% | 749,247 |
| Apr 12, 2021 | $515.80 | $536.33 | $515.05 | $532.95 | +2.82% | 651,770 |
| Apr 5, 2021 | $500.00 | $520.54 | $495.36 | $518.35 | +3.47% | 868,957 |
| Mar 29, 2021 | $491.54 | $502.52 | $476.38 | $500.95 | +1.63% | 899,818 |
| Mar 22, 2021 | $460.62 | $493.84 | $459.67 | $492.91 | +7.42% | 1,053,460 |
| Mar 15, 2021 | $469.80 | $493.87 | $456.15 | $458.87 | -1.18% | 1,243,830 |
| Mar 8, 2021 | $445.29 | $477.52 | $428.50 | $464.33 | +4.40% | 1,088,789 |
| Mar 1, 2021 | $465.59 | $475.00 | $423.23 | $444.74 | -2.80% | 1,066,539 |
| Feb 22, 2021 | $465.96 | $469.08 | $441.53 | $457.55 | -3.43% | 1,280,570 |
| Feb 16, 2021 | $473.30 | $480.78 | $452.81 | $473.82 | +0.01% | 829,226 |
| Feb 8, 2021 | $478.12 | $482.58 | $465.54 | $473.78 | -0.87% | 1,250,405 |
| Feb 1, 2021 | $450.31 | $480.47 | $440.18 | $477.92 | +6.18% | 1,359,316 |
| Jan 25, 2021 | $500.67 | $514.75 | $436.66 | $450.11 | -9.28% | 2,273,122 |
| Jan 19, 2021 | $487.93 | $509.45 | $479.52 | $496.16 | +2.66% | 796,310 |
| Jan 11, 2021 | $495.18 | $499.58 | $467.82 | $483.30 | -3.41% | 696,555 |
| Jan 4, 2021 | $511.99 | $514.38 | $488.20 | $500.36 | -2.09% | 1,052,909 |
| Dec 28, 2020 | $517.79 | $519.94 | $498.08 | $511.04 | -1.43% | 423,427 |
| Dec 21, 2020 | $515.28 | $520.74 | $505.69 | $518.45 | -0.68% | 563,136 |
| Dec 14, 2020 | $511.91 | $530.95 | $511.91 | $521.98 | +1.97% | 1,070,348 |
| Dec 7, 2020 | $499.50 | $522.01 | $493.45 | $511.91 | +3.46% | 827,293 |
| Nov 30, 2020 | $476.00 | $498.85 | $465.64 | $494.81 | +4.50% | 1,255,984 |
| Nov 23, 2020 | $483.66 | $489.97 | $466.16 | $473.52 | -1.92% | 716,676 |
| Nov 16, 2020 | $473.30 | $487.03 | $466.69 | $482.79 | +2.02% | 647,745 |
| Nov 9, 2020 | $465.84 | $475.90 | $415.54 | $473.25 | +6.62% | 1,319,891 |
| Nov 2, 2020 | $395.16 | $450.00 | $384.26 | $443.85 | +13.39% | 928,136 |
| Oct 26, 2020 | $430.15 | $433.57 | $380.00 | $391.45 | -10.14% | 826,952 |
| Oct 19, 2020 | $439.29 | $444.25 | $425.15 | $435.60 | -0.41% | 556,068 |
| Oct 12, 2020 | $448.00 | $449.33 | $426.13 | $437.40 | -1.11% | 635,914 |
| Oct 5, 2020 | $436.95 | $450.25 | $432.22 | $442.30 | +1.98% | 674,979 |
| Sep 28, 2020 | $426.04 | $439.68 | $418.11 | $433.72 | +3.22% | 993,208 |
| Sep 21, 2020 | $431.72 | $431.72 | $405.43 | $420.20 | -3.85% | 1,102,771 |
| Sep 14, 2020 | $423.62 | $449.44 | $418.73 | $437.01 | +4.70% | 1,485,831 |
| Sep 8, 2020 | $403.79 | $427.99 | $401.70 | $417.39 | -0.49% | 918,141 |
| Aug 31, 2020 | $425.45 | $452.74 | $397.82 | $419.43 | -1.42% | 1,302,804 |
| Aug 24, 2020 | $426.16 | $432.96 | $418.51 | $425.48 | +0.92% | 780,737 |
| Aug 17, 2020 | $434.09 | $437.66 | $420.41 | $421.60 | -1.88% | 877,233 |
| Aug 10, 2020 | $441.93 | $443.99 | $426.04 | $429.67 | -2.73% | 819,284 |
| Aug 3, 2020 | $442.95 | $447.72 | $431.14 | $441.72 | +0.58% | 978,328 |
| Jul 27, 2020 | $417.44 | $442.65 | $415.15 | $439.19 | +6.00% | 1,199,589 |
| Jul 20, 2020 | $413.15 | $433.18 | $407.01 | $414.33 | +0.29% | 1,215,455 |
| Jul 13, 2020 | $415.22 | $419.05 | $388.02 | $413.15 | +0.24% | 1,526,477 |
| Jul 6, 2020 | $425.39 | $428.54 | $409.35 | $412.17 | -1.58% | 1,079,715 |
| Jun 29, 2020 | $408.36 | $428.99 | $397.68 | $418.77 | +3.09% | 827,898 |
| Jun 22, 2020 | $421.74 | $434.63 | $405.01 | $406.20 | -3.72% | 1,148,818 |
| Jun 15, 2020 | $405.00 | $431.61 | $403.40 | $421.90 | +2.03% | 1,058,981 |
| Jun 8, 2020 | $420.00 | $429.59 | $399.04 | $413.52 | -1.71% | 1,465,340 |
| Jun 1, 2020 | $401.70 | $427.24 | $398.83 | $420.71 | +4.49% | 1,509,274 |
| May 26, 2020 | $398.95 | $407.53 | $372.62 | $402.65 | +3.40% | 2,839,709 |
| May 18, 2020 | $363.92 | $389.99 | $360.97 | $389.40 | +10.51% | 1,065,642 |
| May 11, 2020 | $366.60 | $376.41 | $337.04 | $352.36 | -5.05% | 1,260,077 |
| May 4, 2020 | $332.27 | $375.05 | $327.90 | $371.10 | +10.25% | 1,154,934 |
| Apr 27, 2020 | $304.95 | $364.26 | $302.99 | $336.61 | +12.19% | 1,772,575 |
| Apr 20, 2020 | $314.24 | $320.68 | $287.15 | $300.04 | -6.02% | 880,976 |
| Apr 13, 2020 | $301.50 | $320.80 | $291.71 | $319.26 | +6.03% | 1,347,778 |
| Apr 6, 2020 | $272.68 | $323.23 | $272.68 | $301.11 | +14.12% | 1,093,730 |
| Mar 30, 2020 | $294.04 | $329.38 | $259.37 | $263.85 | -9.35% | 2,394,813 |
| Mar 23, 2020 | $236.82 | $306.04 | $219.71 | $291.06 | +20.56% | 1,579,498 |
| Mar 16, 2020 | $250.00 | $294.16 | $177.65 | $241.43 | -20.46% | 3,017,770 |
| Mar 9, 2020 | $330.65 | $339.43 | $255.70 | $303.55 | -15.19% | 2,302,367 |
| Mar 2, 2020 | $380.68 | $394.14 | $345.32 | $357.93 | -4.81% | 1,461,605 |
| Feb 24, 2020 | $391.28 | $408.97 | $351.99 | $376.03 | -8.17% | 1,851,424 |
| Feb 18, 2020 | $423.96 | $436.69 | $402.58 | $409.48 | -3.56% | 908,831 |
| Feb 10, 2020 | $416.37 | $425.21 | $405.82 | $424.58 | +1.67% | 910,735 |
| Feb 3, 2020 | $405.04 | $426.98 | $405.04 | $417.60 | +3.78% | 1,245,564 |
| Jan 27, 2020 | $400.61 | $413.87 | $390.01 | $402.38 | -1.69% | 1,256,967 |
| Jan 21, 2020 | $402.95 | $420.20 | $402.95 | $409.30 | +1.07% | 716,158 |
| Jan 13, 2020 | $405.05 | $410.43 | $400.09 | $404.97 | +0.24% | 1,027,771 |
| Jan 6, 2020 | $377.96 | $408.01 | $377.96 | $404.01 | +5.78% | 1,206,881 |
| Dec 30, 2019 | $378.21 | $383.38 | $371.90 | $381.92 | +0.82% | 721,002 |
| Dec 23, 2019 | $373.54 | $380.49 | $372.04 | $378.80 | +1.41% | 485,172 |
| Dec 16, 2019 | $357.34 | $374.05 | $357.21 | $373.54 | +4.67% | 966,362 |
| Dec 9, 2019 | $362.26 | $363.44 | $345.78 | $356.88 | -1.91% | 799,120 |
| Dec 2, 2019 | $367.98 | $367.98 | $352.93 | $363.83 | -1.07% | 1,049,800 |
| Nov 25, 2019 | $359.00 | $370.56 | $357.87 | $367.75 | +3.39% | 653,531 |
| Nov 18, 2019 | $347.56 | $361.36 | $347.04 | $355.69 | +2.18% | 1,002,881 |
| Nov 11, 2019 | $329.08 | $348.64 | $327.12 | $348.11 | +4.98% | 979,320 |
| Nov 4, 2019 | $310.03 | $338.83 | $298.63 | $331.59 | +7.27% | 2,035,165 |
| Oct 28, 2019 | $301.81 | $310.26 | $295.37 | $309.12 | +3.29% | 1,045,769 |
| Oct 21, 2019 | $303.17 | $304.14 | $281.56 | $299.28 | -0.85% | 1,416,233 |
| Oct 14, 2019 | $308.52 | $315.49 | $297.42 | $301.86 | -2.38% | 1,212,468 |
| Oct 7, 2019 | $308.02 | $312.86 | $297.78 | $309.22 | -0.24% | 899,445 |
| Sep 30, 2019 | $300.00 | $310.61 | $296.20 | $309.95 | +3.67% | 1,385,952 |
| Sep 23, 2019 | $312.24 | $321.86 | $296.24 | $298.98 | -4.25% | 1,275,499 |
| Sep 16, 2019 | $306.54 | $323.64 | $306.35 | $312.24 | +0.94% | 1,123,443 |
| Sep 9, 2019 | $370.02 | $370.02 | $305.66 | $309.34 | -16.26% | 2,417,701 |
| Sep 3, 2019 | $350.89 | $373.24 | $349.37 | $369.40 | +4.73% | 1,092,985 |
| Aug 26, 2019 | $350.00 | $356.93 | $343.63 | $352.72 | +1.89% | 940,585 |
| Aug 19, 2019 | $351.97 | $356.78 | $342.95 | $346.19 | -1.12% | 917,739 |
| Aug 12, 2019 | $362.53 | $364.80 | $324.21 | $350.12 | -4.12% | 2,031,502 |
| Aug 5, 2019 | $345.57 | $369.23 | $335.30 | $365.16 | +3.65% | 1,232,179 |
| Jul 29, 2019 | $352.73 | $371.81 | $344.56 | $352.30 | -0.10% | 1,251,944 |
| Jul 22, 2019 | $341.64 | $354.20 | $335.04 | $352.67 | +3.53% | 729,397 |
| Jul 15, 2019 | $344.18 | $345.92 | $338.93 | $340.63 | -1.10% | 991,367 |
| Jul 8, 2019 | $331.62 | $346.98 | $330.97 | $344.43 | +3.61% | 1,170,454 |
| Jul 1, 2019 | $318.70 | $332.59 | $310.01 | $332.43 | +5.86% | 736,641 |
| Jun 24, 2019 | $306.38 | $314.13 | $294.06 | $314.02 | +3.10% | 1,095,087 |
| Jun 17, 2019 | $306.69 | $312.16 | $300.62 | $304.58 | -0.53% | 1,304,641 |
| Jun 10, 2019 | $316.01 | $320.40 | $304.75 | $306.20 | -2.22% | 894,886 |
| Jun 3, 2019 | $295.90 | $316.25 | $285.77 | $313.15 | +5.83% | 1,672,146 |
| May 28, 2019 | $297.89 | $302.88 | $292.92 | $295.90 | +0.06% | 898,040 |
| May 20, 2019 | $288.64 | $298.77 | $285.00 | $295.73 | +1.33% | 733,309 |
| May 13, 2019 | $280.93 | $296.49 | $272.25 | $291.85 | +1.57% | 956,150 |
| May 6, 2019 | $276.53 | $289.03 | $275.68 | $287.33 | +2.53% | 1,277,395 |
| Apr 29, 2019 | $285.16 | $285.48 | $268.25 | $280.25 | -1.21% | 1,517,043 |
| Apr 22, 2019 | $274.86 | $287.29 | $274.00 | $283.68 | +2.98% | 1,078,224 |
| Apr 15, 2019 | $279.49 | $285.37 | $273.36 | $275.46 | -1.31% | 856,369 |
| Apr 8, 2019 | $272.06 | $281.74 | $269.64 | $279.11 | +2.50% | 967,600 |
| Apr 1, 2019 | $273.78 | $279.42 | $269.20 | $272.31 | +0.25% | 994,136 |
| Mar 25, 2019 | $262.92 | $271.92 | $260.37 | $271.63 | +3.15% | 1,039,936 |
| Mar 18, 2019 | $263.49 | $270.31 | $261.02 | $263.33 | -0.02% | 875,259 |
| Mar 11, 2019 | $248.00 | $265.28 | $247.95 | $263.38 | +7.24% | 1,476,028 |
| Mar 4, 2019 | $252.70 | $253.77 | $241.74 | $245.60 | -2.38% | 1,175,173 |
| Feb 25, 2019 | $250.00 | $252.98 | $245.03 | $251.58 | +1.18% | 997,350 |
| Feb 19, 2019 | $240.00 | $249.24 | $240.00 | $248.65 | +3.33% | 585,646 |
| Feb 11, 2019 | $236.26 | $244.63 | $234.91 | $240.64 | +1.97% | 1,079,051 |
| Feb 4, 2019 | $228.38 | $236.04 | $227.51 | $235.98 | +3.27% | 1,169,055 |
| Jan 28, 2019 | $215.29 | $228.52 | $212.75 | $228.51 | +4.82% | 1,150,376 |
| Jan 22, 2019 | $215.31 | $218.41 | $211.48 | $218.01 | +0.75% | 585,107 |
| Jan 14, 2019 | $203.82 | $216.98 | $202.03 | $216.39 | +5.16% | 896,230 |
| Jan 7, 2019 | $190.64 | $205.94 | $189.74 | $205.78 | +8.60% | 1,197,380 |
| Dec 31, 2018 | $186.43 | $190.01 | $178.42 | $189.48 | +2.89% | 856,104 |
| Dec 24, 2018 | $173.35 | $186.61 | $170.26 | $184.16 | +5.20% | 586,695 |
| Dec 17, 2018 | $186.03 | $192.40 | $173.99 | $175.05 | -6.92% | 1,835,545 |
| Dec 10, 2018 | $182.31 | $192.36 | $181.38 | $188.07 | +3.10% | 1,675,281 |
| Dec 3, 2018 | $200.00 | $202.23 | $181.48 | $182.41 | -8.17% | 1,110,085 |
| Nov 26, 2018 | $181.74 | $201.33 | $177.26 | $198.63 | +10.47% | 1,499,591 |
| Nov 19, 2018 | $190.56 | $190.56 | $174.66 | $179.80 | -6.32% | 837,562 |
| Nov 12, 2018 | $195.17 | $195.17 | $187.74 | $191.92 | -2.25% | 941,289 |
| Nov 5, 2018 | $189.79 | $201.37 | $188.61 | $196.33 | +3.29% | 1,567,977 |
| Oct 29, 2018 | $193.38 | $198.78 | $185.23 | $190.07 | +0.10% | 1,875,441 |
| Oct 22, 2018 | $208.17 | $210.00 | $187.82 | $189.88 | -8.60% | 1,716,882 |
| Oct 15, 2018 | $206.81 | $214.44 | $204.46 | $207.74 | +0.48% | 876,164 |
| Oct 8, 2018 | $219.10 | $221.14 | $202.26 | $206.75 | -6.27% | 1,306,850 |
| Oct 1, 2018 | $229.94 | $231.96 | $217.73 | $220.57 | -3.49% | 1,079,316 |
| Sep 24, 2018 | $228.00 | $231.30 | $225.67 | $228.55 | +0.14% | 834,092 |
| Sep 17, 2018 | $239.65 | $240.01 | $225.23 | $228.23 | -4.92% | 1,185,398 |
| Sep 10, 2018 | $236.42 | $241.10 | $233.31 | $240.03 | +2.14% | 1,178,373 |
| Sep 4, 2018 | $230.85 | $237.61 | $227.10 | $235.00 | +1.74% | 730,297 |
| Aug 27, 2018 | $227.25 | $231.46 | $221.71 | $230.98 | +2.59% | 883,625 |
| Aug 20, 2018 | $217.21 | $226.51 | $216.92 | $225.14 | +3.61% | 782,687 |
| Aug 13, 2018 | $214.21 | $218.52 | $212.13 | $217.29 | +1.56% | 923,731 |
| Aug 6, 2018 | $208.27 | $217.46 | $208.27 | $213.96 | +2.79% | 1,312,519 |
| Jul 30, 2018 | $202.72 | $209.93 | $198.79 | $208.15 | +2.53% | 1,443,915 |
| Jul 23, 2018 | $206.20 | $212.44 | $199.48 | $203.02 | -1.58% | 1,071,527 |
| Jul 16, 2018 | $202.94 | $209.01 | $201.46 | $206.27 | +1.67% | 922,079 |
| Jul 9, 2018 | $198.93 | $203.70 | $197.58 | $202.89 | +2.65% | 835,119 |
| Jul 2, 2018 | $193.11 | $198.59 | $193.11 | $197.65 | +2.24% | 822,544 |
| Jun 25, 2018 | $195.00 | $195.00 | $187.29 | $193.32 | -1.17% | 1,431,780 |
| Jun 18, 2018 | $199.04 | $203.12 | $194.38 | $195.61 | -2.18% | 3,956,756 |
| Jun 11, 2018 | $199.05 | $201.33 | $193.73 | $199.97 | +0.51% | 1,244,058 |
| Jun 4, 2018 | $188.55 | $199.06 | $187.87 | $198.95 | +6.17% | 1,182,425 |
| May 29, 2018 | $180.42 | $187.68 | $180.42 | $187.38 | +3.36% | 771,612 |
| May 21, 2018 | $180.74 | $182.34 | $179.73 | $181.29 | +0.69% | 589,903 |
| May 14, 2018 | $178.26 | $182.27 | $175.00 | $180.04 | +1.13% | 1,049,218 |
| May 7, 2018 | $176.60 | $180.42 | $174.27 | $178.03 | +1.07% | 600,549 |
| Apr 30, 2018 | $177.83 | $177.83 | $169.75 | $176.14 | -0.23% | 888,889 |
| Apr 23, 2018 | $172.82 | $177.92 | $165.21 | $176.54 | +2.23% | 857,950 |
| Apr 16, 2018 | $169.93 | $175.12 | $169.03 | $172.69 | +2.30% | 505,009 |
| Apr 9, 2018 | $165.83 | $171.86 | $163.20 | $168.81 | +2.79% | 649,088 |
| Apr 2, 2018 | $168.44 | $169.54 | $162.58 | $164.23 | -3.03% | 733,058 |
| Mar 26, 2018 | $165.34 | $171.78 | $164.37 | $169.37 | +3.84% | 799,241 |
| Mar 19, 2018 | $169.66 | $172.86 | $163.10 | $163.10 | -4.42% | 847,943 |
| Mar 12, 2018 | $178.77 | $179.21 | $169.28 | $170.65 | -4.18% | 1,167,042 |
| Mar 5, 2018 | $172.00 | $179.58 | $170.77 | $178.09 | +3.41% | 811,125 |
| Feb 26, 2018 | $177.35 | $177.74 | $167.06 | $172.22 | -2.31% | 822,833 |
| Feb 20, 2018 | $166.50 | $176.46 | $166.49 | $176.30 | +5.90% | 889,387 |
| Feb 12, 2018 | $158.36 | $168.81 | $157.39 | $166.48 | +5.49% | 762,095 |
| Feb 5, 2018 | $167.68 | $170.56 | $153.61 | $157.82 | -6.82% | 804,534 |
| Jan 29, 2018 | $169.97 | $177.91 | $168.97 | $169.38 | -0.42% | 1,248,241 |
| Jan 22, 2018 | $162.78 | $170.99 | $161.82 | $170.09 | +4.06% | 866,500 |
| Jan 16, 2018 | $160.19 | $164.76 | $159.09 | $163.45 | +2.44% | 641,362 |
| Jan 8, 2018 | $156.53 | $162.94 | $156.20 | $159.56 | +1.68% | 680,232 |
| Jan 2, 2018 | $153.41 | $157.46 | $152.47 | $156.92 | +2.43% | 537,351 |
| Dec 26, 2017 | $153.73 | $155.70 | $152.61 | $153.20 | -0.34% | 344,219 |
| Dec 18, 2017 | $158.16 | $159.92 | $153.34 | $153.73 | -2.52% | 667,959 |
| Dec 11, 2017 | $156.93 | $158.70 | $153.50 | $157.70 | +0.25% | 854,007 |
| Dec 4, 2017 | $159.00 | $159.00 | $154.53 | $157.31 | -0.12% | 590,915 |
| Nov 27, 2017 | $155.56 | $158.34 | $152.62 | $157.50 | +1.33% | 626,279 |
| Nov 20, 2017 | $152.73 | $155.97 | $152.30 | $155.43 | +1.79% | 287,031 |
| Nov 13, 2017 | $153.72 | $155.19 | $150.56 | $152.70 | -1.28% | 612,266 |
| Nov 6, 2017 | $151.77 | $155.24 | $150.50 | $154.68 | +1.40% | 794,745 |
| Oct 30, 2017 | $147.03 | $153.26 | $141.90 | $152.55 | +3.75% | 996,733 |
| Oct 23, 2017 | $146.90 | $148.35 | $146.04 | $147.03 | +0.30% | 597,122 |
| Oct 16, 2017 | $147.30 | $149.00 | $144.39 | $146.59 | -0.17% | 712,139 |
| Oct 9, 2017 | $144.04 | $148.26 | $144.00 | $146.84 | +2.00% | 610,675 |
| Oct 2, 2017 | $140.62 | $144.17 | $140.62 | $143.96 | +2.46% | 767,102 |
| Sep 25, 2017 | $140.25 | $143.35 | $138.98 | $140.50 | +0.26% | 846,042 |
| Sep 18, 2017 | $131.52 | $140.44 | $131.52 | $140.13 | +6.36% | 1,137,291 |
| Sep 11, 2017 | $139.04 | $142.24 | $131.65 | $131.75 | -4.73% | 1,644,065 |
| Sep 5, 2017 | $141.02 | $142.13 | $137.30 | $138.29 | -2.28% | 761,419 |
| Aug 28, 2017 | $138.81 | $141.86 | $137.63 | $141.51 | +2.26% | 735,511 |
| Aug 21, 2017 | $137.88 | $141.98 | $137.45 | $138.38 | +0.32% | 492,072 |
| Aug 14, 2017 | $138.67 | $142.13 | $137.14 | $137.94 | +0.66% | 675,693 |
| Aug 7, 2017 | $140.42 | $141.25 | $136.53 | $137.03 | -2.46% | 696,371 |
| Jul 31, 2017 | $143.20 | $147.02 | $136.50 | $140.49 | -1.56% | 796,028 |
| Jul 24, 2017 | $142.52 | $146.34 | $141.69 | $142.72 | +0.22% | 814,193 |
| Jul 17, 2017 | $141.83 | $143.98 | $141.00 | $142.41 | +0.40% | 515,857 |
| Jul 10, 2017 | $140.20 | $142.99 | $137.96 | $141.84 | +0.90% | 578,448 |
| Jul 3, 2017 | $139.89 | $141.53 | $136.60 | $140.58 | +0.84% | 632,483 |
| Jun 26, 2017 | $137.00 | $140.64 | $134.73 | $139.41 | +2.19% | 903,955 |
| Jun 19, 2017 | $136.11 | $136.91 | $133.22 | $136.42 | +0.75% | 1,137,446 |
| Jun 12, 2017 | $132.88 | $137.01 | $131.35 | $135.40 | +1.73% | 1,253,926 |
| Jun 5, 2017 | $138.00 | $138.61 | $131.42 | $133.10 | -3.72% | 773,346 |
| May 30, 2017 | $133.25 | $138.32 | $131.84 | $138.24 | +3.53% | 945,262 |
| May 22, 2017 | $133.12 | $134.38 | $131.14 | $133.53 | +0.25% | 1,000,747 |
| May 15, 2017 | $135.00 | $136.34 | $131.37 | $133.20 | -1.26% | 556,861 |
| May 8, 2017 | $137.65 | $138.13 | $134.44 | $134.90 | -2.18% | 402,133 |
| May 1, 2017 | $135.63 | $139.00 | $134.32 | $137.91 | +1.79% | 812,712 |
| Apr 24, 2017 | $132.32 | $137.57 | $130.99 | $135.48 | +4.06% | 839,415 |
| Apr 17, 2017 | $126.19 | $131.79 | $125.88 | $130.19 | +3.30% | 547,570 |
| Apr 10, 2017 | $128.36 | $130.04 | $125.99 | $126.03 | -1.92% | 399,707 |
| Apr 3, 2017 | $128.50 | $129.35 | $125.71 | $128.50 | -0.35% | 596,891 |
| Mar 27, 2017 | $125.93 | $129.60 | $125.00 | $128.95 | +1.66% | 484,724 |
| Mar 20, 2017 | $131.31 | $131.51 | $124.59 | $126.85 | -3.68% | 591,713 |
| Mar 13, 2017 | $128.92 | $132.31 | $128.53 | $131.69 | +2.16% | 679,431 |
| Mar 6, 2017 | $131.11 | $131.70 | $128.53 | $128.90 | -2.19% | 573,866 |
| Feb 27, 2017 | $131.82 | $133.14 | $126.00 | $131.79 | -0.44% | 876,032 |
| Feb 21, 2017 | $130.56 | $133.11 | $129.36 | $132.37 | +1.93% | 601,181 |
| Feb 13, 2017 | $127.46 | $130.49 | $124.11 | $129.87 | +2.41% | 737,436 |
| Feb 6, 2017 | $123.75 | $127.41 | $122.22 | $126.81 | +1.82% | 640,733 |
| Jan 30, 2017 | $125.44 | $126.99 | $119.54 | $124.54 | -0.77% | 1,200,192 |
| Jan 23, 2017 | $123.13 | $126.70 | $122.68 | $125.51 | +1.94% | 657,579 |
| Jan 17, 2017 | $123.97 | $124.92 | $121.58 | $123.12 | -1.27% | 571,755 |
| Jan 9, 2017 | $121.74 | $125.30 | $120.78 | $124.71 | +1.80% | 966,494 |
| Jan 3, 2017 | $119.82 | $124.56 | $118.95 | $122.51 | +2.76% | 815,039 |
| Dec 27, 2016 | $121.42 | $122.22 | $118.07 | $119.22 | -1.45% | 394,893 |
| Dec 19, 2016 | $121.00 | $122.05 | $119.41 | $120.97 | +0.05% | 419,257 |
| Dec 12, 2016 | $121.52 | $123.22 | $119.39 | $120.91 | -1.02% | 1,283,604 |
| Dec 5, 2016 | $112.90 | $123.03 | $112.14 | $122.15 | +8.58% | 1,258,426 |
| Nov 28, 2016 | $116.86 | $118.19 | $112.00 | $112.50 | -4.08% | 1,174,599 |
| Nov 21, 2016 | $115.00 | $117.29 | $113.43 | $117.29 | +2.65% | 684,426 |
| Nov 14, 2016 | $114.90 | $115.36 | $110.18 | $114.26 | – | 1,246,901 |
Seasonality
FICO 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 | 4.1% | 0.9% | -2.9% | 1.1% | 6.2% | 3.7% | 2.5% | 2.0% | -7.8% | 2.7% | 14.2% | 0.6% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -13.5% | -3.7% | -24.3% | -4.0% | 22.0% | -4.5% | -6.0% | 2.2% | -48.4% | 20.0% | ||
| 2025 | -5.9% | 0.7% | -2.2% | 7.9% | -13.2% | 5.9% | -21.4% | 5.9% | -1.7% | 10.9% | 8.8% | -6.4% |
| 2024 | 3.0% | 5.9% | -1.6% | -9.3% | 13.8% | 15.4% | 7.5% | 8.1% | 12.3% | 2.6% | 19.2% | -16.2% |
| 2023 | 11.3% | 1.7% | 3.7% | 3.6% | 8.2% | 2.7% | 3.6% | 8.0% | -4.0% | -2.6% | 28.6% | 7.0% |
| 2022 | 14.1% | -4.8% | -1.0% | -19.9% | 9.6% | -2.1% | 15.2% | -2.7% | -8.3% | 16.2% | 29.4% | -3.4% |
| 2021 | -11.9% | 1.7% | 6.2% | 7.3% | -2.9% | -0.7% | 4.2% | -12.2% | -13.4% | 0.1% | -11.3% | 22.8% |
| 2020 | 7.4% | -6.5% | -18.2% | 14.7% | 14.1% | 3.8% | 5.1% | -4.2% | 1.1% | -8.0% | 20.8% | 8.1% |
| 2019 | 20.4% | 10.0% | 9.6% | 3.0% | 5.8% | 6.1% | 10.6% | 1.5% | -13.9% | 0.2% | 21.0% | 1.9% |
| 2018 | 12.7% | -1.6% | -0.3% | 2.2% | 6.3% | 5.0% | 4.2% | 14.7% | -1.1% | -15.7% | 3.1% | -5.9% |
| 2017 | 3.4% | 5.5% | -0.8% | 5.1% | -2.1% | 5.1% | 2.3% | -1.3% | -0.2% | 3.3% | 8.2% | -2.5% |