Fidelity National Information Services, Inc. (FIS) stock
FISNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/3046% below fair value
$38.55+1.27 (+3.41%)
Close on Oct 30, 2026Market cap $19.88BP/E 5.9Yield 4.15%
Price history
Fidelity National Information Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.55
+3.41% on the day
52-week range
$32.10 – $68.37
-43.6% from the high
Change over 52 weeks
-38.2%
From $62.39 on Oct 30, 2025
Average volume
6.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $37.27 | $39.59 | $35.33 | $38.55 | +2.72% | 33,955,711 |
| Oct 19, 2026 | $35.74 | $38.30 | $35.72 | $37.53 | +4.22% | 19,439,218 |
| Oct 12, 2026 | $34.08 | $37.11 | $33.65 | $36.01 | +5.79% | 29,153,610 |
| Oct 5, 2026 | $32.50 | $34.48 | $32.40 | $34.04 | +4.93% | 33,465,470 |
| Sep 28, 2026 | $35.16 | $35.16 | $32.10 | $32.44 | -8.39% | 36,047,052 |
| Sep 21, 2026 | $35.82 | $36.17 | $34.22 | $35.41 | -0.59% | 29,950,663 |
| Sep 14, 2026 | $39.00 | $40.18 | $35.53 | $35.62 | -6.61% | 33,305,874 |
| Sep 8, 2026 | $41.44 | $41.52 | $37.59 | $38.14 | -8.95% | 23,446,165 |
| Aug 31, 2026 | $41.07 | $42.83 | $40.21 | $41.89 | +1.09% | 32,104,704 |
| Aug 24, 2026 | $41.48 | $42.20 | $40.09 | $41.44 | +0.24% | 26,086,949 |
| Aug 17, 2026 | $42.55 | $42.75 | $40.20 | $41.34 | -3.68% | 24,914,005 |
| Aug 10, 2026 | $42.31 | $44.39 | $41.47 | $42.92 | +0.35% | 21,497,490 |
| Aug 3, 2026 | $45.66 | $46.42 | $39.00 | $42.77 | -4.47% | 49,154,391 |
| Jul 27, 2026 | $42.17 | $47.00 | $41.93 | $44.77 | +7.85% | 36,961,092 |
| Jul 20, 2026 | $41.71 | $42.48 | $39.96 | $41.51 | -0.95% | 22,328,936 |
| Jul 13, 2026 | $42.54 | $43.67 | $40.19 | $41.91 | -0.17% | 27,643,320 |
| Jul 6, 2026 | $41.76 | $43.45 | $40.04 | $41.98 | +0.43% | 28,806,339 |
| Jun 29, 2026 | $39.03 | $41.85 | $37.85 | $41.80 | +8.37% | 21,485,394 |
| Jun 22, 2026 | $37.92 | $39.12 | $37.42 | $38.57 | +0.94% | 29,723,377 |
| Jun 15, 2026 | $39.35 | $40.61 | $37.85 | $38.21 | -2.53% | 29,451,174 |
| Jun 8, 2026 | $40.62 | $40.78 | $37.91 | $39.20 | -4.27% | 35,463,156 |
| Jun 1, 2026 | $43.32 | $43.77 | $40.33 | $40.95 | -4.75% | 33,513,660 |
| May 26, 2026 | $43.18 | $43.65 | $41.41 | $42.99 | -1.31% | 31,747,130 |
| May 18, 2026 | $41.77 | $44.80 | $41.60 | $43.56 | +4.21% | 34,131,312 |
| May 11, 2026 | $43.14 | $43.51 | $41.33 | $41.80 | -3.89% | 42,526,720 |
| May 4, 2026 | $46.52 | $48.01 | $43.28 | $43.49 | -6.55% | 43,502,455 |
| Apr 27, 2026 | $45.04 | $47.83 | $45.00 | $46.54 | +1.77% | 18,416,484 |
| Apr 20, 2026 | $48.50 | $48.96 | $44.81 | $45.73 | -5.71% | 20,974,124 |
| Apr 13, 2026 | $43.58 | $49.28 | $43.45 | $48.50 | +11.83% | 32,818,453 |
| Apr 6, 2026 | $46.18 | $47.35 | $43.30 | $43.37 | -6.31% | 39,545,871 |
| Mar 30, 2026 | $46.87 | $48.31 | $44.48 | $46.29 | -1.28% | 23,959,510 |
| Mar 23, 2026 | $50.51 | $50.68 | $46.13 | $46.89 | -5.82% | 35,479,812 |
| Mar 16, 2026 | $49.74 | $52.07 | $48.50 | $49.79 | +0.18% | 30,884,720 |
| Mar 9, 2026 | $51.30 | $51.76 | $49.10 | $49.70 | -3.48% | 25,609,226 |
| Mar 2, 2026 | $49.81 | $51.82 | $48.62 | $51.49 | +1.04% | 30,687,088 |
| Feb 23, 2026 | $48.61 | $51.13 | $46.75 | $50.96 | +3.72% | 30,164,969 |
| Feb 17, 2026 | $47.36 | $49.63 | $47.21 | $49.13 | +4.98% | 19,156,715 |
| Feb 9, 2026 | $51.19 | $51.58 | $46.16 | $46.80 | -9.88% | 33,433,567 |
| Feb 2, 2026 | $55.62 | $56.29 | $50.48 | $51.93 | -6.01% | 33,305,748 |
| Jan 26, 2026 | $60.71 | $60.81 | $54.40 | $55.25 | -8.68% | 28,873,084 |
| Jan 20, 2026 | $62.18 | $62.91 | $59.95 | $60.50 | -4.50% | 15,550,394 |
| Jan 12, 2026 | $64.67 | $66.73 | $62.48 | $63.35 | -5.22% | 16,056,824 |
| Jan 5, 2026 | $65.11 | $68.37 | $65.09 | $66.84 | +1.86% | 12,483,771 |
| Dec 29, 2025 | $67.18 | $67.92 | $65.42 | $65.62 | -2.34% | 6,903,657 |
| Dec 22, 2025 | $65.96 | $67.55 | $65.96 | $67.19 | +1.73% | 6,857,178 |
| Dec 15, 2025 | $67.25 | $67.68 | $65.36 | $66.05 | -1.58% | 16,448,570 |
| Dec 8, 2025 | $66.44 | $68.18 | $64.98 | $67.11 | +0.68% | 14,005,452 |
| Dec 1, 2025 | $64.91 | $67.48 | $64.91 | $66.66 | +1.35% | 15,816,607 |
| Nov 24, 2025 | $64.09 | $66.28 | $63.81 | $65.77 | +2.65% | 11,657,836 |
| Nov 17, 2025 | $64.32 | $64.88 | $62.28 | $64.07 | -0.26% | 14,452,337 |
| Nov 10, 2025 | $64.71 | $66.52 | $63.97 | $64.24 | -0.83% | 16,204,602 |
| Nov 3, 2025 | $62.14 | $66.00 | $61.08 | $64.78 | +3.61% | 24,373,669 |
| Oct 27, 2025 | $67.84 | $68.00 | $59.51 | $62.52 | -7.77% | 31,326,901 |
| Oct 20, 2025 | $67.26 | $68.98 | $66.94 | $67.79 | +1.41% | 17,022,888 |
| Oct 13, 2025 | $67.03 | $68.50 | $65.54 | $66.85 | -0.03% | 14,949,429 |
| Oct 6, 2025 | $66.80 | $69.14 | $66.18 | $66.87 | +0.24% | 16,819,082 |
| Sep 29, 2025 | $64.48 | $67.46 | $64.11 | $66.71 | +3.84% | 20,030,746 |
| Sep 22, 2025 | $64.90 | $65.08 | $63.00 | $64.24 | -1.34% | 24,318,772 |
| Sep 15, 2025 | $67.27 | $68.15 | $65.03 | $65.11 | -2.59% | 22,748,087 |
| Sep 8, 2025 | $68.49 | $70.27 | $65.82 | $66.84 | -2.76% | 30,119,915 |
| Sep 2, 2025 | $69.78 | $69.89 | $67.60 | $68.74 | -1.53% | 12,606,273 |
| Aug 25, 2025 | $71.67 | $71.67 | $69.33 | $69.81 | -2.72% | 17,810,437 |
| Aug 18, 2025 | $70.71 | $71.90 | $68.81 | $71.76 | +1.31% | 17,555,658 |
| Aug 11, 2025 | $71.25 | $72.91 | $69.18 | $70.83 | -0.46% | 19,071,400 |
| Aug 4, 2025 | $78.84 | $79.32 | $69.31 | $71.16 | -9.19% | 30,798,772 |
| Jul 28, 2025 | $81.41 | $82.62 | $77.86 | $78.36 | -4.37% | 10,899,783 |
| Jul 21, 2025 | $80.36 | $82.06 | $79.67 | $81.94 | +2.00% | 10,321,778 |
| Jul 14, 2025 | $79.05 | $81.15 | $78.40 | $80.33 | +2.14% | 10,952,678 |
| Jul 7, 2025 | $81.86 | $82.02 | $78.13 | $78.65 | -3.82% | 12,689,322 |
| Jun 30, 2025 | $80.87 | $82.74 | $80.58 | $81.77 | +1.20% | 10,043,666 |
| Jun 23, 2025 | $80.01 | $82.37 | $79.24 | $80.80 | +0.79% | 17,864,049 |
| Jun 16, 2025 | $79.91 | $81.73 | $79.69 | $80.17 | +1.03% | 12,023,080 |
| Jun 9, 2025 | $81.15 | $81.99 | $78.94 | $79.35 | -2.31% | 12,409,834 |
| Jun 2, 2025 | $78.72 | $81.71 | $77.92 | $81.23 | +2.03% | 15,644,460 |
| May 26, 2025 | $77.82 | $80.46 | $77.21 | $79.61 | +1.78% | 16,091,785 |
| May 19, 2025 | $79.27 | $81.31 | $77.21 | $78.22 | -2.05% | 13,296,435 |
| May 12, 2025 | $79.16 | $79.88 | $76.98 | $79.86 | +1.94% | 20,711,325 |
| May 5, 2025 | $78.75 | $79.02 | $74.70 | $78.34 | -0.66% | 25,086,243 |
| Apr 28, 2025 | $79.78 | $79.84 | $76.98 | $78.86 | -0.50% | 16,794,463 |
| Apr 21, 2025 | $75.94 | $81.70 | $75.56 | $79.26 | +6.28% | 30,684,127 |
| Apr 14, 2025 | $72.12 | $75.32 | $68.08 | $74.58 | +3.08% | 19,379,539 |
| Apr 7, 2025 | $68.80 | $72.82 | $66.70 | $72.35 | +3.51% | 23,531,220 |
| Mar 31, 2025 | $73.67 | $76.37 | $69.70 | $69.90 | -5.09% | 22,238,645 |
| Mar 24, 2025 | $73.71 | $75.38 | $73.22 | $73.65 | +0.41% | 12,086,714 |
| Mar 17, 2025 | $70.67 | $74.92 | $70.24 | $73.35 | +3.47% | 24,260,594 |
| Mar 10, 2025 | $70.60 | $72.68 | $66.51 | $70.89 | -0.53% | 21,556,607 |
| Mar 3, 2025 | $71.41 | $72.46 | $68.73 | $71.27 | +0.21% | 17,498,580 |
| Feb 24, 2025 | $69.67 | $71.22 | $68.67 | $71.12 | +1.82% | 17,609,769 |
| Feb 18, 2025 | $69.10 | $70.71 | $68.65 | $69.85 | +1.26% | 18,057,039 |
| Feb 10, 2025 | $83.58 | $83.71 | $67.55 | $68.98 | -17.31% | 45,317,074 |
| Feb 3, 2025 | $80.18 | $83.97 | $80.02 | $83.42 | +2.39% | 11,057,588 |
| Jan 27, 2025 | $79.65 | $82.45 | $79.21 | $81.47 | +2.83% | 9,985,244 |
| Jan 21, 2025 | $79.07 | $79.79 | $78.30 | $79.23 | +0.57% | 8,422,455 |
| Jan 13, 2025 | $76.97 | $80.00 | $76.82 | $78.78 | +2.14% | 12,345,741 |
| Jan 6, 2025 | $80.26 | $80.33 | $76.92 | $77.13 | -3.90% | 11,485,889 |
| Dec 30, 2024 | $81.00 | $81.23 | $79.70 | $80.26 | -1.64% | 6,812,467 |
| Dec 23, 2024 | $80.98 | $82.57 | $80.59 | $81.60 | +0.17% | 6,292,875 |
| Dec 16, 2024 | $84.24 | $84.78 | $79.59 | $81.46 | -3.14% | 20,782,852 |
| Dec 9, 2024 | $84.94 | $85.85 | $83.22 | $84.10 | -1.45% | 13,025,143 |
| Dec 2, 2024 | $85.52 | $85.86 | $83.45 | $85.34 | +0.05% | 20,255,808 |
| Nov 25, 2024 | $85.95 | $86.03 | $83.95 | $85.30 | -0.91% | 12,639,342 |
| Nov 18, 2024 | $87.63 | $88.55 | $84.53 | $86.08 | -1.98% | 18,364,618 |
| Nov 11, 2024 | $88.30 | $89.57 | $86.97 | $87.82 | -0.28% | 16,133,720 |
| Nov 4, 2024 | $88.00 | $91.98 | $84.40 | $88.07 | -1.16% | 27,685,527 |
| Oct 28, 2024 | $90.34 | $91.54 | $88.28 | $89.10 | -0.69% | 16,091,560 |
| Oct 21, 2024 | $90.71 | $91.22 | $89.27 | $89.72 | -1.35% | 11,764,305 |
| Oct 14, 2024 | $87.00 | $91.14 | $86.78 | $90.95 | +4.84% | 11,615,279 |
| Oct 7, 2024 | $84.60 | $87.90 | $84.12 | $86.75 | +2.51% | 13,912,513 |
| Sep 30, 2024 | $83.16 | $84.78 | $82.66 | $84.63 | +1.80% | 11,645,307 |
| Sep 23, 2024 | $84.36 | $84.64 | $81.82 | $83.13 | -1.11% | 14,533,591 |
| Sep 16, 2024 | $84.55 | $85.63 | $83.32 | $84.06 | -0.10% | 16,942,181 |
| Sep 9, 2024 | $81.86 | $84.77 | $81.05 | $84.14 | +3.42% | 14,719,399 |
| Sep 3, 2024 | $82.00 | $83.29 | $81.08 | $81.36 | -1.32% | 10,056,876 |
| Aug 26, 2024 | $79.67 | $82.48 | $79.41 | $82.45 | +4.01% | 13,035,531 |
| Aug 19, 2024 | $79.87 | $80.20 | $78.14 | $79.27 | +0.34% | 9,345,486 |
| Aug 12, 2024 | $77.52 | $79.25 | $75.82 | $79.00 | +1.82% | 15,451,264 |
| Aug 5, 2024 | $72.86 | $77.97 | $72.01 | $77.59 | +4.34% | 23,039,851 |
| Jul 29, 2024 | $75.98 | $77.41 | $73.33 | $74.36 | -1.74% | 10,336,603 |
| Jul 22, 2024 | $74.77 | $76.50 | $74.16 | $75.68 | +0.57% | 13,344,728 |
| Jul 15, 2024 | $76.81 | $77.99 | $74.86 | $75.25 | -1.53% | 15,065,947 |
| Jul 8, 2024 | $75.56 | $76.66 | $72.92 | $76.42 | +1.33% | 12,207,891 |
| Jul 1, 2024 | $75.43 | $76.21 | $73.97 | $75.42 | +0.08% | 8,065,344 |
| Jun 24, 2024 | $76.04 | $76.90 | $73.79 | $75.36 | -0.79% | 18,295,794 |
| Jun 17, 2024 | $75.89 | $77.75 | $74.75 | $75.96 | -0.80% | 28,037,625 |
| Jun 10, 2024 | $76.87 | $77.83 | $75.14 | $76.57 | -1.21% | 21,430,328 |
| Jun 3, 2024 | $75.92 | $77.53 | $75.17 | $77.51 | +2.15% | 17,567,354 |
| May 28, 2024 | $77.79 | $77.79 | $73.77 | $75.88 | -2.46% | 18,855,666 |
| May 20, 2024 | $78.50 | $78.73 | $76.02 | $77.79 | -0.73% | 14,793,502 |
| May 13, 2024 | $74.97 | $78.56 | $74.90 | $78.36 | +4.98% | 25,296,576 |
| May 6, 2024 | $71.16 | $75.71 | $70.38 | $74.64 | +5.54% | 28,107,618 |
| Apr 29, 2024 | $69.78 | $70.77 | $66.72 | $70.72 | +1.61% | 20,061,875 |
| Apr 22, 2024 | $71.22 | $72.21 | $69.47 | $69.60 | -1.60% | 19,651,322 |
| Apr 15, 2024 | $72.37 | $72.44 | $69.88 | $70.73 | -0.31% | 17,641,653 |
| Apr 8, 2024 | $72.62 | $73.99 | $70.67 | $70.95 | -2.06% | 14,920,732 |
| Apr 1, 2024 | $73.84 | $74.18 | $71.69 | $72.44 | -2.35% | 16,839,736 |
| Mar 25, 2024 | $70.66 | $74.75 | $70.50 | $74.18 | +5.19% | 22,245,436 |
| Mar 18, 2024 | $69.09 | $72.36 | $68.47 | $70.52 | +2.03% | 18,555,175 |
| Mar 11, 2024 | $69.48 | $70.52 | $67.51 | $69.12 | -0.76% | 20,356,057 |
| Mar 4, 2024 | $69.52 | $70.52 | $68.85 | $69.65 | +0.64% | 18,570,503 |
| Feb 26, 2024 | $62.79 | $69.59 | $62.63 | $69.21 | +7.67% | 36,162,822 |
| Feb 20, 2024 | $63.09 | $64.83 | $62.17 | $64.28 | +0.99% | 13,947,148 |
| Feb 12, 2024 | $61.95 | $64.52 | $60.39 | $63.65 | +3.06% | 18,283,863 |
| Feb 5, 2024 | $61.47 | $62.14 | $60.50 | $61.76 | -0.85% | 15,328,597 |
| Jan 29, 2024 | $63.25 | $63.86 | $61.55 | $62.29 | -1.92% | 22,207,482 |
| Jan 22, 2024 | $60.41 | $63.85 | $59.90 | $63.51 | +6.10% | 42,643,870 |
| Jan 16, 2024 | $61.25 | $61.78 | $58.24 | $59.86 | -3.12% | 18,760,560 |
| Jan 8, 2024 | $62.00 | $63.83 | $61.57 | $61.79 | +0.62% | 20,257,649 |
| Jan 2, 2024 | $59.81 | $61.83 | $59.62 | $61.41 | +2.23% | 22,202,695 |
| Dec 26, 2023 | $59.78 | $61.19 | $59.74 | $60.07 | +0.22% | 8,329,526 |
| Dec 18, 2023 | $59.82 | $60.42 | $58.85 | $59.94 | +0.89% | 19,763,977 |
| Dec 11, 2023 | $58.99 | $61.89 | $57.13 | $59.41 | +0.80% | 38,448,666 |
| Dec 4, 2023 | $59.49 | $60.56 | $58.24 | $58.94 | -1.60% | 44,479,941 |
| Nov 27, 2023 | $55.25 | $59.95 | $55.24 | $59.90 | +7.93% | 37,483,933 |
| Nov 20, 2023 | $54.54 | $55.55 | $53.79 | $55.50 | +1.52% | 17,457,271 |
| Nov 13, 2023 | $52.27 | $54.98 | $52.14 | $54.67 | +4.31% | 28,470,932 |
| Nov 6, 2023 | $51.77 | $53.30 | $49.91 | $52.41 | +0.87% | 29,733,226 |
| Oct 30, 2023 | $47.63 | $52.51 | $47.31 | $51.96 | +10.18% | 32,591,541 |
| Oct 23, 2023 | $50.16 | $51.00 | $46.91 | $47.16 | -6.43% | 23,221,963 |
| Oct 16, 2023 | $52.32 | $54.14 | $50.39 | $50.40 | -2.74% | 19,178,237 |
| Oct 9, 2023 | $52.65 | $53.65 | $51.06 | $51.82 | -3.03% | 27,207,728 |
| Oct 2, 2023 | $55.32 | $55.46 | $53.04 | $53.44 | -3.31% | 18,281,714 |
| Sep 25, 2023 | $55.88 | $56.47 | $55.05 | $55.27 | -1.51% | 24,344,705 |
| Sep 18, 2023 | $56.35 | $59.53 | $56.05 | $56.12 | -1.37% | 32,192,353 |
| Sep 11, 2023 | $55.49 | $57.56 | $54.93 | $56.90 | +2.84% | 26,427,098 |
| Sep 5, 2023 | $56.44 | $56.56 | $54.31 | $55.33 | -2.38% | 12,285,224 |
| Aug 28, 2023 | $55.27 | $57.11 | $55.07 | $56.68 | +3.54% | 16,949,999 |
| Aug 21, 2023 | $55.30 | $55.88 | $53.84 | $54.74 | -1.17% | 13,185,796 |
| Aug 14, 2023 | $56.00 | $56.74 | $55.12 | $55.39 | -1.60% | 16,001,090 |
| Aug 7, 2023 | $59.01 | $59.23 | $56.16 | $56.29 | -4.28% | 13,923,574 |
| Jul 31, 2023 | $60.04 | $62.58 | $57.16 | $58.81 | -1.41% | 25,299,582 |
| Jul 24, 2023 | $61.62 | $62.39 | $59.38 | $59.65 | -3.10% | 18,744,943 |
| Jul 17, 2023 | $58.82 | $61.88 | $58.33 | $61.56 | +4.04% | 20,595,270 |
| Jul 10, 2023 | $59.40 | $60.45 | $58.08 | $59.17 | -0.17% | 19,689,622 |
| Jul 3, 2023 | $58.00 | $60.56 | $56.61 | $59.27 | +8.35% | 46,713,846 |
| Jun 26, 2023 | $52.54 | $54.82 | $52.03 | $54.70 | +3.70% | 19,229,988 |
| Jun 20, 2023 | $54.20 | $54.98 | $52.57 | $52.75 | -3.71% | 23,536,726 |
| Jun 12, 2023 | $54.86 | $56.21 | $53.79 | $54.78 | +0.22% | 28,969,505 |
| Jun 5, 2023 | $55.59 | $55.59 | $53.73 | $54.66 | -1.30% | 30,197,854 |
| May 30, 2023 | $54.50 | $56.00 | $53.07 | $55.38 | +1.69% | 31,549,447 |
| May 22, 2023 | $57.00 | $58.58 | $52.84 | $54.46 | -4.19% | 18,106,842 |
| May 15, 2023 | $55.49 | $58.59 | $54.57 | $56.84 | +3.21% | 18,104,293 |
| May 8, 2023 | $55.58 | $56.43 | $54.20 | $55.07 | -1.22% | 16,946,624 |
| May 1, 2023 | $57.97 | $58.34 | $51.92 | $55.75 | -5.06% | 28,666,123 |
| Apr 24, 2023 | $56.47 | $59.31 | $54.62 | $58.72 | +4.34% | 27,910,420 |
| Apr 17, 2023 | $57.24 | $58.28 | $55.17 | $56.28 | -1.97% | 22,009,965 |
| Apr 10, 2023 | $55.18 | $57.81 | $53.97 | $57.41 | +3.57% | 23,592,128 |
| Apr 3, 2023 | $54.50 | $55.49 | $52.51 | $55.43 | +2.02% | 25,075,913 |
| Mar 27, 2023 | $50.96 | $54.44 | $49.96 | $54.33 | +9.32% | 33,184,410 |
| Mar 20, 2023 | $51.79 | $53.41 | $48.57 | $49.70 | -3.76% | 34,990,418 |
| Mar 13, 2023 | $56.36 | $56.43 | $49.14 | $51.64 | -9.75% | 67,718,873 |
| Mar 6, 2023 | $64.23 | $64.80 | $56.72 | $57.22 | -10.50% | 24,750,605 |
| Feb 27, 2023 | $65.00 | $65.36 | $61.92 | $63.93 | -1.49% | 31,237,499 |
| Feb 21, 2023 | $69.10 | $69.10 | $64.25 | $64.90 | -6.62% | 23,065,704 |
| Feb 13, 2023 | $65.41 | $69.65 | $63.51 | $69.50 | -7.86% | 52,778,676 |
| Feb 6, 2023 | $74.35 | $76.28 | $72.73 | $75.43 | +0.05% | 25,262,141 |
| Jan 30, 2023 | $74.38 | $79.32 | $73.62 | $75.39 | +0.08% | 20,870,979 |
| Jan 23, 2023 | $74.49 | $75.42 | $72.51 | $75.33 | +1.91% | 16,616,825 |
| Jan 17, 2023 | $69.09 | $74.28 | $68.32 | $73.92 | +5.98% | 30,981,191 |
| Jan 9, 2023 | $69.49 | $70.64 | $68.17 | $69.75 | +0.65% | 31,008,666 |
| Jan 3, 2023 | $68.72 | $70.29 | $67.80 | $69.30 | +2.14% | 19,747,759 |
| Dec 27, 2022 | $66.70 | $68.34 | $65.96 | $67.85 | +1.39% | 11,770,560 |
| Dec 19, 2022 | $69.09 | $69.52 | $64.94 | $66.92 | -3.32% | 25,783,258 |
| Dec 12, 2022 | $70.05 | $74.89 | $68.93 | $69.22 | -1.49% | 44,802,999 |
| Dec 5, 2022 | $73.34 | $74.02 | $67.38 | $70.27 | -5.12% | 44,037,323 |
| Nov 28, 2022 | $65.33 | $75.00 | $65.17 | $74.06 | +12.25% | 45,946,525 |
| Nov 21, 2022 | $61.23 | $66.60 | $60.34 | $65.98 | +7.44% | 25,755,589 |
| Nov 14, 2022 | $64.81 | $66.38 | $60.67 | $61.41 | -6.10% | 40,489,623 |
| Nov 7, 2022 | $61.00 | $65.95 | $58.92 | $65.40 | +8.69% | 41,258,207 |
| Oct 31, 2022 | $84.58 | $84.69 | $56.53 | $60.17 | -29.13% | 66,684,346 |
| Oct 24, 2022 | $77.89 | $85.18 | $76.76 | $84.90 | +9.08% | 28,294,033 |
| Oct 17, 2022 | $77.90 | $79.21 | $74.82 | $77.83 | +2.22% | 21,132,486 |
| Oct 10, 2022 | $77.14 | $77.52 | $72.37 | $76.14 | -1.25% | 23,151,635 |
| Oct 3, 2022 | $76.14 | $80.13 | $74.70 | $77.10 | +2.02% | 23,199,808 |
| Sep 26, 2022 | $79.99 | $80.45 | $75.54 | $75.57 | -5.88% | 26,420,921 |
| Sep 19, 2022 | $83.44 | $83.86 | $78.77 | $80.29 | -4.71% | 32,794,355 |
| Sep 12, 2022 | $92.06 | $93.90 | $82.98 | $84.26 | -7.89% | 31,583,128 |
| Sep 6, 2022 | $90.29 | $91.88 | $88.53 | $91.48 | +1.68% | 17,685,639 |
| Aug 29, 2022 | $92.39 | $94.42 | $89.47 | $89.97 | -3.35% | 16,469,128 |
| Aug 22, 2022 | $98.94 | $99.28 | $93.05 | $93.09 | -7.00% | 17,771,288 |
| Aug 15, 2022 | $101.35 | $103.62 | $99.34 | $100.10 | -1.98% | 17,285,497 |
| Aug 8, 2022 | $98.69 | $102.56 | $97.85 | $102.12 | +4.88% | 18,423,481 |
| Aug 1, 2022 | $100.97 | $105.16 | $95.14 | $97.37 | -4.69% | 20,214,812 |
| Jul 25, 2022 | $99.28 | $102.97 | $96.38 | $102.16 | +3.17% | 16,020,074 |
| Jul 18, 2022 | $96.05 | $99.96 | $94.07 | $99.02 | +3.99% | 9,865,161 |
| Jul 11, 2022 | $93.33 | $95.50 | $90.33 | $95.22 | +0.89% | 13,574,878 |
| Jul 5, 2022 | $92.04 | $95.89 | $91.36 | $94.38 | +0.85% | 12,049,867 |
| Jun 27, 2022 | $98.50 | $99.14 | $89.97 | $93.58 | -5.12% | 14,727,124 |
| Jun 21, 2022 | $93.55 | $98.91 | $90.50 | $98.63 | +7.39% | 13,579,228 |
| Jun 13, 2022 | $96.44 | $97.28 | $90.25 | $91.84 | -6.09% | 24,920,616 |
| Jun 6, 2022 | $105.00 | $106.65 | $96.29 | $97.80 | -5.80% | 12,707,471 |
| May 31, 2022 | $104.87 | $106.20 | $101.64 | $103.82 | -1.27% | 15,098,336 |
| May 23, 2022 | $100.29 | $105.55 | $98.08 | $105.16 | +5.50% | 14,984,168 |
| May 16, 2022 | $95.46 | $99.83 | $95.12 | $99.68 | +3.30% | 13,535,415 |
| May 9, 2022 | $96.89 | $97.42 | $91.68 | $96.50 | -1.80% | 17,663,951 |
| May 2, 2022 | $98.71 | $104.70 | $95.18 | $98.27 | -0.89% | 23,065,971 |
| Apr 25, 2022 | $100.02 | $104.62 | $95.24 | $99.15 | -0.82% | 21,876,208 |
| Apr 18, 2022 | $102.12 | $105.28 | $99.79 | $99.97 | -2.42% | 15,561,477 |
| Apr 11, 2022 | $101.28 | $103.54 | $100.94 | $102.45 | +0.41% | 12,903,292 |
| Apr 4, 2022 | $103.32 | $104.92 | $99.60 | $102.03 | -1.30% | 17,819,967 |
| Mar 28, 2022 | $96.99 | $103.64 | $96.55 | $103.37 | +6.07% | 21,600,203 |
| Mar 21, 2022 | $94.88 | $98.42 | $93.79 | $97.45 | +1.70% | 12,965,118 |
| Mar 14, 2022 | $90.16 | $96.20 | $88.88 | $95.82 | +7.25% | 20,290,660 |
| Mar 7, 2022 | $90.25 | $92.22 | $85.00 | $89.34 | -1.25% | 19,210,961 |
| Feb 28, 2022 | $95.62 | $96.57 | $89.25 | $90.47 | -6.67% | 23,528,730 |
| Feb 22, 2022 | $94.61 | $97.67 | $90.48 | $96.94 | +1.36% | 19,865,843 |
| Feb 14, 2022 | $112.09 | $112.74 | $94.91 | $95.64 | -14.55% | 30,045,148 |
| Feb 7, 2022 | $114.30 | $116.27 | $110.03 | $111.92 | -1.62% | 15,060,740 |
| Jan 31, 2022 | $116.31 | $122.06 | $111.56 | $113.76 | -3.10% | 25,167,050 |
| Jan 24, 2022 | $110.32 | $117.52 | $106.81 | $117.40 | +5.03% | 24,962,665 |
| Jan 18, 2022 | $117.22 | $118.08 | $111.57 | $111.78 | -5.30% | 14,699,263 |
| Jan 10, 2022 | $118.19 | $119.91 | $112.63 | $118.04 | +0.34% | 18,460,606 |
| Jan 3, 2022 | $109.35 | $118.98 | $109.03 | $117.64 | +7.78% | 22,114,383 |
| Dec 27, 2021 | $109.03 | $110.79 | $106.50 | $109.15 | +0.09% | 10,660,543 |
| Dec 20, 2021 | $106.35 | $110.92 | $104.03 | $109.05 | +0.99% | 13,674,235 |
| Dec 13, 2021 | $104.44 | $109.64 | $103.70 | $107.98 | +3.33% | 26,438,285 |
| Dec 6, 2021 | $104.00 | $108.96 | $102.79 | $104.50 | +1.16% | 24,833,388 |
| Nov 29, 2021 | $109.13 | $110.01 | $101.79 | $103.30 | -4.36% | 22,546,560 |
| Nov 22, 2021 | $110.11 | $111.80 | $105.59 | $108.01 | -1.76% | 16,323,120 |
| Nov 15, 2021 | $117.44 | $117.56 | $108.30 | $109.94 | -5.92% | 20,426,848 |
| Nov 8, 2021 | $114.01 | $120.96 | $113.96 | $116.86 | +2.82% | 23,686,271 |
| Nov 1, 2021 | $110.77 | $119.70 | $104.29 | $113.66 | +2.64% | 33,462,843 |
| Oct 25, 2021 | $125.67 | $125.77 | $110.29 | $110.74 | -11.44% | 27,818,637 |
| Oct 18, 2021 | $124.18 | $126.20 | $122.45 | $125.04 | +0.19% | 12,895,457 |
| Oct 11, 2021 | $119.51 | $125.11 | $114.34 | $124.80 | +3.97% | 16,946,966 |
| Oct 4, 2021 | $123.22 | $123.96 | $118.28 | $120.03 | -2.63% | 11,632,357 |
| Sep 27, 2021 | $121.90 | $124.67 | $121.04 | $123.27 | +1.02% | 13,963,223 |
| Sep 20, 2021 | $122.19 | $123.87 | $120.96 | $122.03 | -1.37% | 14,843,050 |
| Sep 13, 2021 | $124.42 | $126.18 | $122.57 | $123.73 | -0.05% | 19,647,208 |
| Sep 7, 2021 | $125.40 | $130.55 | $123.61 | $123.79 | -1.28% | 14,960,233 |
| Aug 30, 2021 | $127.69 | $130.17 | $124.85 | $125.39 | -2.49% | 21,095,866 |
| Aug 23, 2021 | $130.37 | $130.53 | $127.61 | $128.59 | -1.07% | 19,987,258 |
| Aug 16, 2021 | $133.37 | $135.62 | $128.21 | $129.98 | -3.04% | 18,696,554 |
| Aug 9, 2021 | $133.63 | $135.55 | $131.48 | $134.06 | +0.18% | 15,076,089 |
| Aug 2, 2021 | $150.03 | $150.74 | $126.66 | $133.82 | -10.22% | 37,784,346 |
| Jul 26, 2021 | $148.50 | $152.20 | $147.32 | $149.05 | +0.15% | 10,670,726 |
| Jul 19, 2021 | $147.36 | $149.42 | $141.66 | $148.83 | +0.20% | 10,103,196 |
| Jul 12, 2021 | $143.93 | $149.76 | $143.30 | $148.54 | +2.85% | 9,825,812 |
| Jul 6, 2021 | $145.83 | $146.24 | $142.70 | $144.42 | -0.79% | 6,505,694 |
| Jun 28, 2021 | $147.03 | $147.21 | $141.56 | $145.57 | -0.95% | 14,716,937 |
| Jun 21, 2021 | $144.52 | $147.17 | $143.65 | $146.97 | +2.19% | 10,138,582 |
| Jun 14, 2021 | $145.83 | $147.29 | $143.70 | $143.82 | -1.26% | 12,115,735 |
| Jun 7, 2021 | $146.00 | $147.04 | $142.69 | $145.65 | -0.82% | 15,014,393 |
| Jun 1, 2021 | $149.77 | $150.18 | $146.00 | $146.86 | -1.42% | 9,896,533 |
| May 24, 2021 | $151.57 | $152.09 | $148.50 | $148.98 | -0.92% | 14,905,340 |
| May 17, 2021 | $149.04 | $150.90 | $145.56 | $150.37 | +0.25% | 10,639,771 |
| May 10, 2021 | $151.60 | $152.33 | $144.47 | $150.00 | -1.05% | 13,490,845 |
| May 3, 2021 | $153.72 | $154.27 | $146.29 | $151.59 | -0.86% | 15,609,337 |
| Apr 26, 2021 | $153.31 | $155.96 | $151.07 | $152.90 | -0.07% | 11,385,188 |
| Apr 19, 2021 | $152.90 | $153.97 | $151.27 | $153.01 | +0.26% | 12,504,784 |
| Apr 12, 2021 | $149.35 | $153.92 | $148.26 | $152.62 | +1.79% | 10,885,627 |
| Apr 5, 2021 | $145.00 | $150.00 | $144.28 | $149.93 | +4.08% | 14,812,507 |
| Mar 29, 2021 | $144.74 | $145.55 | $140.52 | $144.05 | -1.62% | 11,865,317 |
| Mar 22, 2021 | $141.56 | $146.55 | $140.60 | $146.42 | +3.30% | 13,410,900 |
| Mar 15, 2021 | $146.18 | $147.06 | $141.62 | $141.74 | -3.11% | 13,628,980 |
| Mar 8, 2021 | $142.57 | $147.92 | $141.81 | $146.29 | +3.65% | 19,679,002 |
| Mar 1, 2021 | $139.88 | $141.91 | $135.59 | $141.14 | +2.28% | 22,301,232 |
| Feb 22, 2021 | $131.68 | $141.00 | $129.55 | $138.00 | +5.35% | 25,458,842 |
| Feb 16, 2021 | $136.24 | $136.27 | $130.69 | $130.99 | -3.40% | 16,341,634 |
| Feb 8, 2021 | $133.28 | $136.63 | $125.61 | $135.60 | +2.55% | 24,427,282 |
| Feb 1, 2021 | $126.64 | $134.97 | $126.00 | $132.23 | +7.10% | 18,927,966 |
| Jan 25, 2021 | $128.88 | $129.72 | $121.88 | $123.46 | -4.35% | 25,171,662 |
| Jan 19, 2021 | $130.35 | $134.00 | $127.56 | $129.08 | -0.50% | 17,478,005 |
| Jan 11, 2021 | $136.89 | $139.68 | $126.00 | $129.73 | -6.44% | 33,855,567 |
| Jan 4, 2021 | $141.46 | $141.86 | $135.32 | $138.66 | -1.98% | 22,974,978 |
| Dec 28, 2020 | $140.50 | $142.50 | $139.25 | $141.46 | +0.48% | 11,256,560 |
| Dec 21, 2020 | $142.31 | $142.98 | $133.95 | $140.79 | -3.05% | 23,949,780 |
| Dec 14, 2020 | $147.82 | $148.14 | $141.00 | $145.22 | -1.76% | 18,658,151 |
| Dec 7, 2020 | $150.60 | $151.61 | $145.83 | $147.82 | -1.36% | 13,417,428 |
| Nov 30, 2020 | $147.00 | $151.33 | $145.18 | $149.86 | +1.07% | 15,710,336 |
| Nov 23, 2020 | $144.66 | $149.71 | $144.15 | $148.28 | +2.85% | 9,009,627 |
| Nov 16, 2020 | $147.00 | $148.79 | $142.84 | $144.17 | -0.38% | 12,398,653 |
| Nov 9, 2020 | $141.37 | $146.04 | $140.00 | $144.72 | +8.70% | 16,147,697 |
| Nov 2, 2020 | $125.75 | $134.94 | $123.25 | $133.14 | +6.86% | 16,472,287 |
| Oct 26, 2020 | $142.51 | $142.96 | $120.17 | $124.59 | -13.72% | 25,225,863 |
| Oct 19, 2020 | $144.25 | $144.94 | $139.26 | $144.40 | +0.36% | 12,272,812 |
| Oct 12, 2020 | $149.60 | $150.28 | $140.76 | $143.88 | -3.46% | 14,788,224 |
| Oct 5, 2020 | $146.13 | $149.17 | $144.02 | $149.03 | +2.67% | 13,208,148 |
| Sep 28, 2020 | $147.63 | $150.31 | $143.03 | $145.15 | -0.58% | 12,974,098 |
| Sep 21, 2020 | $144.07 | $146.65 | $138.46 | $146.00 | -0.44% | 12,383,303 |
| Sep 14, 2020 | $145.69 | $150.83 | $144.78 | $146.65 | +1.68% | 14,180,126 |
| Sep 8, 2020 | $144.77 | $150.54 | $142.73 | $144.23 | -2.55% | 12,620,317 |
| Aug 31, 2020 | $152.47 | $156.73 | $145.85 | $148.00 | -2.93% | 15,441,239 |
| Aug 24, 2020 | $143.22 | $152.52 | $140.23 | $152.47 | +7.52% | 17,029,474 |
| Aug 17, 2020 | $144.58 | $145.56 | $140.70 | $141.80 | -1.45% | 16,931,201 |
| Aug 10, 2020 | $148.00 | $148.43 | $142.71 | $143.88 | -2.64% | 13,054,405 |
| Aug 3, 2020 | $147.12 | $149.36 | $145.00 | $147.78 | +1.00% | 24,785,137 |
| Jul 27, 2020 | $143.60 | $146.40 | $141.91 | $146.31 | +1.82% | 13,102,557 |
| Jul 20, 2020 | $140.40 | $148.17 | $139.20 | $143.70 | +2.30% | 13,614,712 |
| Jul 13, 2020 | $138.13 | $141.21 | $133.23 | $140.47 | +2.62% | 15,411,540 |
| Jul 6, 2020 | $139.17 | $139.17 | $134.08 | $136.88 | +0.07% | 16,652,239 |
| Jun 29, 2020 | $131.65 | $139.49 | $129.38 | $136.78 | +4.80% | 12,519,810 |
| Jun 22, 2020 | $135.65 | $140.69 | $130.22 | $130.51 | -3.33% | 25,393,253 |
| Jun 15, 2020 | $134.26 | $143.01 | $133.72 | $135.00 | -1.52% | 22,145,690 |
| Jun 8, 2020 | $142.42 | $143.40 | $134.05 | $137.08 | -4.19% | 15,300,153 |
| Jun 1, 2020 | $138.91 | $143.21 | $134.39 | $143.07 | +3.05% | 20,823,677 |
| May 26, 2020 | $140.00 | $140.58 | $134.68 | $138.83 | +1.96% | 12,958,215 |
| May 18, 2020 | $135.05 | $139.83 | $134.98 | $136.16 | +2.98% | 16,004,981 |
| May 11, 2020 | $127.28 | $132.64 | $125.58 | $132.22 | +3.11% | 23,303,771 |
| May 4, 2020 | $128.11 | $135.45 | $127.14 | $128.23 | -0.82% | 20,349,951 |
| Apr 27, 2020 | $126.64 | $137.19 | $124.18 | $129.29 | +2.83% | 19,441,106 |
| Apr 20, 2020 | $125.86 | $126.19 | $117.05 | $125.73 | -1.74% | 17,118,312 |
| Apr 13, 2020 | $124.17 | $128.22 | $117.68 | $127.96 | +2.27% | 24,050,288 |
| Apr 6, 2020 | $121.73 | $130.83 | $119.35 | $125.12 | +8.59% | 19,193,600 |
| Mar 30, 2020 | $123.10 | $125.89 | $112.20 | $115.22 | -4.06% | 24,896,193 |
| Mar 23, 2020 | $100.58 | $124.74 | $98.33 | $120.10 | +16.81% | 32,480,506 |
| Mar 16, 2020 | $111.50 | $118.56 | $91.68 | $102.82 | -20.85% | 43,953,403 |
| Mar 9, 2020 | $130.12 | $141.00 | $118.40 | $129.90 | -7.15% | 32,755,609 |
| Mar 2, 2020 | $140.06 | $150.44 | $135.60 | $139.91 | +0.14% | 23,153,262 |
| Feb 24, 2020 | $150.57 | $152.96 | $135.15 | $139.72 | -9.82% | 26,093,477 |
| Feb 18, 2020 | $157.45 | $157.92 | $151.21 | $154.93 | -1.59% | 11,933,485 |
| Feb 10, 2020 | $146.16 | $158.21 | $146.01 | $157.44 | +7.50% | 21,827,503 |
| Feb 3, 2020 | $145.10 | $149.13 | $144.30 | $146.46 | +1.95% | 12,598,304 |
| Jan 27, 2020 | $145.69 | $149.61 | $142.96 | $143.66 | -2.88% | 14,005,569 |
| Jan 21, 2020 | $146.76 | $150.42 | $146.59 | $147.92 | +0.56% | 11,123,741 |
| Jan 13, 2020 | $142.49 | $147.31 | $141.36 | $147.09 | +3.63% | 16,692,825 |
| Jan 6, 2020 | $138.13 | $143.91 | $137.83 | $141.94 | +2.10% | 16,765,373 |
| Dec 30, 2019 | $139.21 | $140.84 | $137.75 | $139.02 | -0.52% | 9,804,146 |
| Dec 23, 2019 | $138.80 | $139.79 | $137.41 | $139.75 | +0.68% | 4,987,101 |
| Dec 16, 2019 | $138.97 | $139.68 | $136.25 | $138.80 | +0.44% | 23,471,751 |
| Dec 9, 2019 | $138.28 | $138.63 | $134.04 | $138.19 | -0.28% | 14,463,708 |
| Dec 2, 2019 | $138.00 | $139.00 | $134.18 | $138.58 | +0.31% | 14,896,882 |
| Nov 25, 2019 | $136.03 | $138.65 | $135.69 | $138.15 | +1.99% | 9,665,963 |
| Nov 18, 2019 | $135.74 | $138.84 | $135.10 | $135.46 | -0.27% | 13,542,312 |
| Nov 11, 2019 | $130.55 | $136.69 | $130.00 | $135.82 | +3.93% | 18,730,716 |
| Nov 4, 2019 | $134.52 | $135.23 | $128.20 | $130.69 | -2.58% | 20,406,613 |
| Oct 28, 2019 | $129.86 | $134.21 | $128.94 | $134.15 | +3.73% | 13,627,353 |
| Oct 21, 2019 | $128.87 | $130.36 | $125.01 | $129.32 | +0.77% | 13,225,696 |
| Oct 14, 2019 | $131.71 | $133.03 | $128.01 | $128.33 | -2.80% | 12,814,915 |
| Oct 7, 2019 | $130.68 | $133.56 | $128.49 | $132.03 | +0.47% | 13,826,337 |
| Sep 30, 2019 | $130.97 | $133.91 | $127.92 | $131.41 | +0.56% | 19,682,421 |
| Sep 23, 2019 | $131.68 | $134.22 | $129.51 | $130.68 | -0.86% | 12,823,085 |
| Sep 16, 2019 | $132.07 | $135.55 | $130.46 | $131.81 | +0.71% | 17,375,873 |
| Sep 9, 2019 | $138.12 | $138.15 | $129.79 | $130.88 | -4.93% | 21,400,416 |
| Sep 3, 2019 | $136.02 | $141.35 | $135.42 | $137.67 | +1.06% | 11,835,607 |
| Aug 26, 2019 | $135.48 | $139.00 | $134.04 | $136.22 | +1.30% | 13,992,622 |
| Aug 19, 2019 | $139.94 | $140.73 | $133.76 | $134.47 | -2.78% | 17,372,143 |
| Aug 12, 2019 | $135.56 | $138.45 | $129.95 | $138.31 | +1.33% | 23,638,356 |
| Aug 5, 2019 | $127.81 | $137.25 | $124.59 | $136.50 | +4.87% | 31,948,209 |
| Jul 29, 2019 | $135.61 | $137.03 | $128.91 | $130.16 | -4.02% | 98,201,332 |
| Jul 22, 2019 | $130.00 | $136.43 | $127.74 | $135.61 | +4.52% | 20,014,322 |
| Jul 15, 2019 | $129.76 | $132.17 | $129.00 | $129.74 | +0.29% | 12,681,706 |
| Jul 8, 2019 | $126.44 | $129.48 | $126.13 | $129.36 | +2.02% | 11,923,506 |
| Jul 1, 2019 | $123.65 | $127.00 | $122.75 | $126.80 | +3.36% | 10,146,010 |
| Jun 24, 2019 | $122.60 | $123.10 | $120.26 | $122.68 | -0.02% | 18,886,952 |
| Jun 17, 2019 | $121.67 | $125.26 | $120.76 | $122.70 | +1.07% | 12,851,689 |
| Jun 10, 2019 | $123.12 | $123.28 | $120.18 | $121.40 | -0.93% | 11,309,465 |
| Jun 3, 2019 | $120.81 | $123.05 | $115.82 | $122.54 | +1.86% | 14,380,625 |
| May 28, 2019 | $119.37 | $120.70 | $118.06 | $120.30 | +1.31% | 12,868,654 |
| May 20, 2019 | $118.00 | $121.86 | $117.87 | $118.74 | +0.01% | 15,062,680 |
| May 13, 2019 | $114.94 | $119.78 | $114.35 | $118.73 | +1.72% | 14,352,968 |
| May 6, 2019 | $116.08 | $117.78 | $114.00 | $116.72 | -0.88% | 14,304,771 |
| Apr 29, 2019 | $110.69 | $117.99 | $109.96 | $117.76 | +6.19% | 30,630,478 |
| Apr 22, 2019 | $110.88 | $113.20 | $110.50 | $110.90 | +0.01% | 14,821,140 |
| Apr 15, 2019 | $113.03 | $113.73 | $110.27 | $110.89 | -2.01% | 10,508,325 |
| Apr 8, 2019 | $113.37 | $114.41 | $111.74 | $113.16 | -0.20% | 18,184,293 |
| Apr 1, 2019 | $113.48 | $115.56 | $112.72 | $113.39 | +0.26% | 14,383,457 |
| Mar 25, 2019 | $110.41 | $113.30 | $108.33 | $113.10 | +2.44% | 18,874,586 |
| Mar 18, 2019 | $111.79 | $112.17 | $104.87 | $110.41 | +1.41% | 46,237,092 |
| Mar 11, 2019 | $106.22 | $109.17 | $105.87 | $108.88 | +3.00% | 11,312,179 |
| Mar 4, 2019 | $108.95 | $109.43 | $104.73 | $105.71 | -2.47% | 8,139,767 |
| Feb 25, 2019 | $107.72 | $109.48 | $106.27 | $108.39 | +1.21% | 11,073,681 |
| Feb 19, 2019 | $108.90 | $109.17 | $106.53 | $107.09 | -1.69% | 9,984,883 |
| Feb 11, 2019 | $109.61 | $110.05 | $104.97 | $108.93 | -0.06% | 15,492,682 |
| Feb 4, 2019 | $107.40 | $109.94 | $106.92 | $109.00 | +1.68% | 8,921,460 |
| Jan 28, 2019 | $104.17 | $107.25 | $103.41 | $107.20 | +1.68% | 6,717,781 |
| Jan 22, 2019 | $105.47 | $106.42 | $104.31 | $105.43 | -0.39% | 5,497,428 |
| Jan 14, 2019 | $102.76 | $106.59 | $101.74 | $105.84 | +2.23% | 8,284,064 |
| Jan 7, 2019 | $102.06 | $104.14 | $101.49 | $103.53 | +1.72% | 9,504,620 |
| Dec 31, 2018 | $101.13 | $102.55 | $98.10 | $101.78 | +0.96% | 6,984,384 |
| Dec 24, 2018 | $97.18 | $102.19 | $94.53 | $100.81 | +3.03% | 4,184,129 |
| Dec 17, 2018 | $104.05 | $104.78 | $97.50 | $97.85 | -6.44% | 9,513,257 |
| Dec 10, 2018 | $104.59 | $108.32 | $103.39 | $104.59 | -0.03% | 6,284,128 |
| Dec 3, 2018 | $109.00 | $109.98 | $102.67 | $104.62 | -3.08% | 6,557,424 |
| Nov 26, 2018 | $104.25 | $108.11 | $103.12 | $107.95 | +4.54% | 6,198,346 |
| Nov 19, 2018 | $107.48 | $107.89 | $101.75 | $103.26 | -4.26% | 3,788,907 |
| Nov 12, 2018 | $107.21 | $108.64 | $103.84 | $107.86 | +0.36% | 5,837,121 |
| Nov 5, 2018 | $103.67 | $107.79 | $103.29 | $107.47 | +3.69% | 6,187,489 |
| Oct 29, 2018 | $102.35 | $105.82 | $98.35 | $103.65 | +2.25% | 11,375,535 |
| Oct 22, 2018 | $104.33 | $104.73 | $100.30 | $101.37 | -2.29% | 6,795,107 |
| Oct 15, 2018 | $102.16 | $105.30 | $101.20 | $103.75 | +1.34% | 6,725,277 |
| Oct 8, 2018 | $107.70 | $108.48 | $101.09 | $102.38 | -5.36% | 10,909,487 |
| Oct 1, 2018 | $109.41 | $109.58 | $106.18 | $108.18 | -0.82% | 7,984,170 |
| Sep 24, 2018 | $110.30 | $110.58 | $108.17 | $109.07 | -1.37% | 6,178,988 |
| Sep 17, 2018 | $110.30 | $110.83 | $108.68 | $110.58 | +0.42% | 8,566,899 |
| Sep 10, 2018 | $108.00 | $110.25 | $107.70 | $110.12 | +2.48% | 5,373,894 |
| Sep 4, 2018 | $108.03 | $108.31 | $106.11 | $107.45 | -0.67% | 3,953,089 |
| Aug 27, 2018 | $109.16 | $109.39 | $107.48 | $108.17 | -0.64% | 4,579,465 |
| Aug 20, 2018 | $107.01 | $108.92 | $106.61 | $108.87 | +1.65% | 5,981,356 |
| Aug 13, 2018 | $106.86 | $107.37 | $105.62 | $107.10 | +0.21% | 5,716,970 |
| Aug 6, 2018 | $104.17 | $107.57 | $104.03 | $106.88 | +2.55% | 6,749,007 |
| Jul 30, 2018 | $107.33 | $107.88 | $102.23 | $104.22 | -3.00% | 11,484,856 |
| Jul 23, 2018 | $108.60 | $109.95 | $107.17 | $107.44 | -1.34% | 5,275,784 |
| Jul 16, 2018 | $108.21 | $109.14 | $107.34 | $108.90 | +0.71% | 5,235,651 |
| Jul 9, 2018 | $108.66 | $109.15 | $107.06 | $108.13 | -0.22% | 6,551,951 |
| Jul 2, 2018 | $105.21 | $108.83 | $105.17 | $108.37 | +2.21% | 5,446,476 |
| Jun 25, 2018 | $107.27 | $107.49 | $104.76 | $106.03 | -1.49% | 7,902,237 |
| Jun 18, 2018 | $106.74 | $108.00 | $106.14 | $107.63 | +0.18% | 7,765,778 |
| Jun 11, 2018 | $106.09 | $107.88 | $105.43 | $107.44 | +1.22% | 7,968,166 |
| Jun 4, 2018 | $102.92 | $107.06 | $102.92 | $106.14 | +2.83% | 7,392,980 |
| May 29, 2018 | $102.89 | $103.63 | $101.82 | $103.22 | -0.23% | 4,791,962 |
| May 21, 2018 | $104.72 | $104.91 | $102.70 | $103.46 | -0.63% | 4,954,057 |
| May 14, 2018 | $105.00 | $105.00 | $103.36 | $104.12 | -0.73% | 7,549,407 |
| May 7, 2018 | $100.65 | $105.02 | $100.48 | $104.89 | +4.20% | 12,044,693 |
| Apr 30, 2018 | $95.13 | $100.84 | $94.90 | $100.66 | +6.29% | 13,870,603 |
| Apr 23, 2018 | $96.43 | $96.63 | $93.87 | $94.70 | -1.36% | 7,832,212 |
| Apr 16, 2018 | $97.06 | $98.00 | $95.78 | $96.01 | -0.23% | 5,638,254 |
| Apr 9, 2018 | $96.04 | $97.62 | $95.40 | $96.23 | +0.73% | 5,231,206 |
| Apr 2, 2018 | $95.90 | $98.00 | $93.71 | $95.53 | -0.80% | 10,148,281 |
| Mar 26, 2018 | $95.79 | $97.21 | $93.95 | $96.30 | +1.52% | 5,784,062 |
| Mar 19, 2018 | $100.39 | $101.74 | $94.84 | $94.86 | -5.74% | 6,029,561 |
| Mar 12, 2018 | $100.78 | $101.69 | $99.85 | $100.64 | -0.13% | 7,565,420 |
| Mar 5, 2018 | $96.24 | $100.83 | $96.24 | $100.77 | +3.99% | 8,010,153 |
| Feb 26, 2018 | $100.01 | $101.10 | $94.75 | $96.90 | -2.93% | 7,861,771 |
| Feb 20, 2018 | $97.24 | $99.84 | $96.29 | $99.82 | +2.04% | 6,716,536 |
| Feb 12, 2018 | $95.77 | $98.16 | $94.43 | $97.82 | +2.94% | 6,886,214 |
| Feb 5, 2018 | $100.59 | $101.41 | $92.12 | $95.03 | -5.73% | 16,839,705 |
| Jan 29, 2018 | $102.91 | $103.65 | $100.78 | $100.81 | -2.01% | 6,940,775 |
| Jan 22, 2018 | $98.63 | $103.07 | $98.41 | $102.88 | +4.48% | 6,220,049 |
| Jan 16, 2018 | $97.80 | $98.59 | $96.95 | $98.47 | +0.88% | 5,644,403 |
| Jan 8, 2018 | $95.38 | $97.99 | $95.06 | $97.61 | +2.22% | 7,648,319 |
| Jan 2, 2018 | $94.31 | $95.57 | $93.25 | $95.49 | +1.49% | 5,997,259 |
| Dec 26, 2017 | $94.21 | $94.61 | $93.84 | $94.09 | -0.24% | 3,545,969 |
| Dec 18, 2017 | $95.49 | $95.88 | $94.31 | $94.32 | -0.54% | 5,699,166 |
| Dec 11, 2017 | $95.81 | $96.00 | $93.52 | $94.83 | -1.06% | 9,454,173 |
| Dec 4, 2017 | $94.52 | $96.44 | $93.30 | $95.85 | +2.24% | 8,977,007 |
| Nov 27, 2017 | $92.34 | $94.40 | $91.53 | $93.75 | +1.78% | 6,402,780 |
| Nov 20, 2017 | $92.39 | $92.59 | $91.33 | $92.11 | +0.05% | 4,420,770 |
| Nov 13, 2017 | $91.83 | $94.24 | $91.51 | $92.06 | -0.75% | 10,490,925 |
| Nov 6, 2017 | $93.32 | $93.70 | $89.31 | $92.76 | -0.45% | 13,275,196 |
| Oct 30, 2017 | $96.45 | $96.46 | $90.80 | $93.18 | -3.56% | 11,190,927 |
| Oct 23, 2017 | $95.50 | $96.67 | $95.03 | $96.62 | +1.41% | 4,297,291 |
| Oct 16, 2017 | $95.06 | $95.50 | $94.13 | $95.28 | +0.34% | 4,636,590 |
| Oct 9, 2017 | $94.00 | $95.14 | $93.81 | $94.96 | +1.12% | 5,041,863 |
| Oct 2, 2017 | $93.46 | $93.99 | $93.06 | $93.91 | +0.56% | 4,491,613 |
| Sep 25, 2017 | $93.05 | $93.65 | $92.14 | $93.39 | +0.37% | 5,114,474 |
| Sep 18, 2017 | $92.19 | $93.68 | $92.10 | $93.05 | +1.13% | 6,372,203 |
| Sep 11, 2017 | $92.80 | $93.73 | $91.72 | $92.01 | -0.31% | 5,847,045 |
| Sep 5, 2017 | $92.10 | $92.84 | $91.70 | $92.30 | -0.04% | 3,992,172 |
| Aug 28, 2017 | $91.64 | $93.29 | $91.28 | $92.34 | +1.09% | 4,938,721 |
| Aug 21, 2017 | $89.83 | $91.75 | $89.80 | $91.34 | +1.68% | 5,556,056 |
| Aug 14, 2017 | $90.00 | $91.93 | $88.97 | $89.83 | +0.68% | 7,307,566 |
| Aug 7, 2017 | $90.19 | $90.66 | $89.04 | $89.22 | -1.27% | 6,897,975 |
| Jul 31, 2017 | $91.18 | $92.78 | $89.85 | $90.37 | -0.51% | 10,993,455 |
| Jul 24, 2017 | $89.99 | $91.13 | $89.38 | $90.83 | +0.92% | 7,601,719 |
| Jul 17, 2017 | $89.62 | $90.27 | $89.19 | $90.00 | +0.47% | 5,867,684 |
| Jul 10, 2017 | $86.81 | $89.77 | $86.49 | $89.58 | +3.23% | 8,130,152 |
| Jul 3, 2017 | $85.71 | $86.95 | $85.23 | $86.78 | +1.62% | 5,773,153 |
| Jun 26, 2017 | $85.07 | $86.07 | $83.99 | $85.40 | +0.66% | 7,087,730 |
| Jun 19, 2017 | $85.51 | $85.63 | $84.44 | $84.84 | -0.41% | 6,834,566 |
| Jun 12, 2017 | $84.36 | $86.31 | $83.36 | $85.19 | +0.69% | 9,121,139 |
| Jun 5, 2017 | $86.67 | $86.99 | $83.94 | $84.61 | -2.38% | 6,705,462 |
| May 30, 2017 | $85.00 | $87.32 | $84.79 | $86.67 | +1.63% | 6,910,013 |
| May 22, 2017 | $83.44 | $85.64 | $83.25 | $85.28 | +2.50% | 7,167,304 |
| May 15, 2017 | $83.07 | $83.89 | $82.58 | $83.20 | +0.11% | 7,283,955 |
| May 8, 2017 | $82.96 | $83.61 | $82.66 | $83.11 | +0.07% | 6,743,758 |
| May 1, 2017 | $84.26 | $84.97 | $81.72 | $83.05 | -1.35% | 12,093,960 |
| Apr 24, 2017 | $83.13 | $84.58 | $82.97 | $84.19 | +2.01% | 5,899,124 |
| Apr 17, 2017 | $80.39 | $82.77 | $80.34 | $82.53 | +2.96% | 6,960,580 |
| Apr 10, 2017 | $79.90 | $80.86 | $79.52 | $80.16 | +0.36% | 5,749,730 |
| Apr 3, 2017 | $79.87 | $80.39 | $78.89 | $79.87 | +0.31% | 10,441,627 |
| Mar 27, 2017 | $79.63 | $80.69 | $79.00 | $79.62 | -0.62% | 8,423,084 |
| Mar 20, 2017 | $81.92 | $81.92 | $79.46 | $80.12 | -2.09% | 7,256,837 |
| Mar 13, 2017 | $82.20 | $82.91 | $81.75 | $81.83 | -0.49% | 6,570,021 |
| Mar 6, 2017 | $82.43 | $83.00 | $81.52 | $82.23 | -0.87% | 7,406,265 |
| Feb 27, 2017 | $83.75 | $83.80 | $82.00 | $82.95 | -1.06% | 7,527,756 |
| Feb 21, 2017 | $81.74 | $83.86 | $81.73 | $83.84 | +2.18% | 6,282,811 |
| Feb 13, 2017 | $80.87 | $82.05 | $80.31 | $82.05 | +1.98% | 5,930,453 |
| Feb 6, 2017 | $79.39 | $81.39 | $75.52 | $80.46 | +1.34% | 18,074,859 |
| Jan 30, 2017 | $79.89 | $80.30 | $78.56 | $79.40 | -0.51% | 5,918,414 |
| Jan 23, 2017 | $79.80 | $80.35 | $79.28 | $79.81 | +0.03% | 9,055,471 |
| Jan 17, 2017 | $77.26 | $79.98 | $77.09 | $79.79 | +3.13% | 9,472,456 |
| Jan 9, 2017 | $78.92 | $78.95 | $76.09 | $77.37 | -1.93% | 6,406,548 |
| Jan 3, 2017 | $76.28 | $79.02 | $75.88 | $78.89 | +4.30% | 5,327,125 |
| Dec 27, 2016 | $76.11 | $77.14 | $75.40 | $75.64 | -0.50% | 5,817,645 |
| Dec 19, 2016 | $76.71 | $77.22 | $75.59 | $76.02 | -0.81% | 7,468,461 |
| Dec 12, 2016 | $75.44 | $77.78 | $75.03 | $76.64 | +1.43% | 16,146,080 |
| Dec 5, 2016 | $75.55 | $75.77 | $73.97 | $75.56 | +0.75% | 9,889,977 |
| Nov 28, 2016 | $78.79 | $79.11 | $74.95 | $75.00 | -4.77% | 7,758,286 |
| Nov 21, 2016 | $77.24 | $79.23 | $76.98 | $78.76 | +2.13% | 5,718,787 |
| Nov 14, 2016 | $76.45 | $77.56 | $74.44 | $77.12 | – | 9,406,157 |
Seasonality
FIS 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 | 1.4% | -3.4% | -1.0% | 2.7% | 1.9% | -1.8% | 6.3% | -3.4% | -4.5% | -1.3% | 3.4% | -1.0% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -16.9% | -7.8% | -7.2% | -0.8% | -7.6% | -8.5% | 15.1% | -8.9% | -18.4% | 17.2% | ||
| 2025 | 0.9% | -12.7% | 5.6% | 5.6% | 0.9% | 2.8% | -2.5% | -12.1% | -5.0% | -5.2% | 5.2% | 1.7% |
| 2024 | 3.6% | 11.1% | 7.8% | -8.4% | 11.7% | -0.2% | 2.0% | 7.3% | 2.0% | 7.1% | -4.9% | -4.9% |
| 2023 | 10.6% | -15.6% | -13.6% | 8.1% | -7.1% | 1.2% | 10.4% | -7.5% | -0.1% | -11.1% | 19.4% | 3.4% |
| 2022 | 9.9% | -20.6% | 6.0% | -1.3% | 5.4% | -11.9% | 11.4% | -10.6% | -16.8% | 9.8% | -12.5% | -5.9% |
| 2021 | -12.7% | 11.8% | 2.2% | 8.7% | -2.6% | -4.7% | 5.2% | -14.3% | -4.5% | -9.0% | -5.6% | 4.8% |
| 2020 | 3.3% | -2.7% | -12.7% | 8.4% | 5.3% | -3.2% | 9.1% | 3.1% | -2.2% | -15.4% | 19.1% | -4.5% |
| 2019 | 1.9% | 3.5% | 4.9% | 2.5% | 3.8% | 2.3% | 8.6% | 2.2% | -2.3% | -0.8% | 4.8% | 0.9% |
| 2018 | 8.8% | -5.1% | -0.6% | -1.4% | 7.6% | 4.0% | -2.7% | 4.9% | 1.1% | -4.6% | 3.7% | -4.7% |
| 2017 | 5.0% | 3.6% | -2.9% | 5.7% | 2.0% | -0.2% | 6.8% | 1.9% | 0.8% | -0.7% | 1.7% | 0.1% |