Fiserv Inc (FISV) stock
FISVNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3061% below fair value
$50.02+1.54 (+3.18%)
Close on Oct 30, 2026Market cap $26.60BP/E 9.6Yield –
Price history
Fiserv share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.02
+3.18% on the day
52-week range
$43.87 – $70.41
-29.0% from the high
Change over 52 weeks
-23.3%
From $65.19 on Oct 30, 2025
Average volume
7.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $49.46 | $50.91 | $47.00 | $50.02 | +0.32% | 31,405,449 |
| Oct 19, 2026 | $47.42 | $50.83 | $47.00 | $49.86 | +4.86% | 23,583,009 |
| Oct 12, 2026 | $45.46 | $47.92 | $45.35 | $47.55 | +4.21% | 25,436,048 |
| Oct 5, 2026 | $44.16 | $46.28 | $44.10 | $45.63 | +2.86% | 28,323,668 |
| Sep 28, 2026 | $46.01 | $46.62 | $43.87 | $44.36 | -4.56% | 37,045,377 |
| Sep 21, 2026 | $47.26 | $47.77 | $45.13 | $46.48 | -1.50% | 36,783,501 |
| Sep 14, 2026 | $51.88 | $52.90 | $47.14 | $47.19 | -8.51% | 35,465,010 |
| Sep 8, 2026 | $52.56 | $52.62 | $48.37 | $51.58 | -2.68% | 38,692,570 |
| Aug 31, 2026 | $52.71 | $53.99 | $51.19 | $53.00 | -0.34% | 32,074,114 |
| Aug 24, 2026 | $52.65 | $53.78 | $51.66 | $53.18 | +1.14% | 21,147,002 |
| Aug 17, 2026 | $54.01 | $54.04 | $50.89 | $52.58 | -3.33% | 28,823,824 |
| Aug 10, 2026 | $52.35 | $55.98 | $50.63 | $54.39 | +3.78% | 40,728,310 |
| Aug 3, 2026 | $54.86 | $56.63 | $49.56 | $52.41 | -2.84% | 70,195,665 |
| Jul 27, 2026 | $51.53 | $56.00 | $51.18 | $53.94 | +5.72% | 31,533,077 |
| Jul 20, 2026 | $50.49 | $51.95 | $49.65 | $51.02 | +0.77% | 25,056,467 |
| Jul 13, 2026 | $51.08 | $52.23 | $49.48 | $50.63 | +0.36% | 33,602,754 |
| Jul 6, 2026 | $52.25 | $55.36 | $49.77 | $50.45 | -3.59% | 37,234,522 |
| Jun 29, 2026 | $50.03 | $53.15 | $47.24 | $52.33 | +5.82% | 30,100,383 |
| Jun 22, 2026 | $47.88 | $49.56 | $47.04 | $49.45 | +3.32% | 45,745,191 |
| Jun 15, 2026 | $49.31 | $52.31 | $47.37 | $47.86 | -11.01% | 71,577,610 |
| Jun 8, 2026 | $54.12 | $54.39 | $51.78 | $53.78 | -1.19% | 24,405,771 |
| Jun 1, 2026 | $56.80 | $59.08 | $53.00 | $54.43 | -3.77% | 39,163,550 |
| May 26, 2026 | $56.83 | $57.35 | $55.06 | $56.56 | -1.00% | 27,485,309 |
| May 18, 2026 | $55.31 | $57.70 | $54.46 | $57.13 | +3.25% | 34,688,680 |
| May 11, 2026 | $54.99 | $55.73 | $52.17 | $55.33 | -0.27% | 34,025,987 |
| May 4, 2026 | $62.15 | $64.03 | $54.64 | $55.48 | -10.72% | 45,212,211 |
| Apr 27, 2026 | $60.41 | $63.92 | $60.41 | $62.14 | +2.14% | 22,342,153 |
| Apr 20, 2026 | $63.97 | $65.29 | $60.28 | $60.84 | -4.89% | 23,112,710 |
| Apr 13, 2026 | $55.90 | $64.34 | $55.70 | $63.97 | +14.05% | 29,097,579 |
| Apr 6, 2026 | $56.21 | $58.19 | $54.92 | $56.09 | -0.12% | 28,444,488 |
| Mar 30, 2026 | $54.20 | $57.20 | $53.78 | $56.16 | +4.19% | 29,918,039 |
| Mar 23, 2026 | $58.02 | $58.51 | $52.91 | $53.90 | -5.55% | 31,423,262 |
| Mar 16, 2026 | $56.92 | $59.56 | $56.08 | $57.07 | +0.58% | 34,310,637 |
| Mar 9, 2026 | $62.30 | $62.37 | $55.87 | $56.74 | -10.08% | 32,073,287 |
| Mar 2, 2026 | $61.10 | $64.52 | $59.89 | $63.10 | +1.30% | 28,000,357 |
| Feb 23, 2026 | $60.63 | $63.13 | $57.90 | $62.29 | +1.33% | 41,419,357 |
| Feb 17, 2026 | $60.72 | $64.40 | $60.56 | $61.47 | +3.55% | 36,663,818 |
| Feb 9, 2026 | $60.00 | $63.64 | $58.53 | $59.36 | -1.07% | 58,837,400 |
| Feb 2, 2026 | $63.72 | $63.75 | $57.79 | $60.00 | -5.85% | 55,345,189 |
| Jan 26, 2026 | $67.50 | $67.91 | $62.67 | $63.73 | -5.67% | 45,560,989 |
| Jan 20, 2026 | $65.88 | $67.63 | $64.18 | $67.56 | +1.92% | 32,557,804 |
| Jan 12, 2026 | $69.44 | $69.53 | $65.97 | $66.29 | -5.10% | 64,322,077 |
| Jan 5, 2026 | $65.19 | $70.41 | $64.51 | $69.85 | +6.49% | 37,726,975 |
| Dec 29, 2025 | $67.39 | $68.59 | $65.07 | $65.59 | -2.83% | 22,175,001 |
| Dec 22, 2025 | $68.04 | $69.11 | $66.94 | $67.50 | -0.65% | 21,618,166 |
| Dec 15, 2025 | $69.30 | $69.43 | $67.18 | $67.94 | -1.18% | 85,055,260 |
| Dec 8, 2025 | $66.30 | $69.35 | $65.43 | $68.75 | +3.73% | 71,009,563 |
| Dec 1, 2025 | $61.44 | $67.72 | $60.46 | $66.28 | +7.82% | 47,671,635 |
| Nov 24, 2025 | $60.36 | $62.40 | $59.80 | $61.47 | +1.04% | 31,646,683 |
| Nov 17, 2025 | $63.57 | $64.20 | $59.56 | $60.84 | -4.07% | 33,322,087 |
| Nov 10, 2025 | $63.91 | $66.95 | $62.67 | $63.42 | -0.44% | 35,059,958 |
| Nov 3, 2025 | $66.00 | $67.48 | $60.95 | $63.70 | -4.48% | 86,393,050 |
| Oct 27, 2025 | $126.36 | $128.78 | $64.52 | $66.69 | -46.72% | 207,018,785 |
| Oct 20, 2025 | $122.29 | $126.72 | $121.89 | $125.17 | +2.89% | 16,294,094 |
| Oct 13, 2025 | $122.62 | $125.17 | $117.84 | $121.65 | -0.80% | 22,080,811 |
| Oct 6, 2025 | $128.00 | $128.35 | $122.62 | $122.63 | -3.86% | 21,255,516 |
| Sep 29, 2025 | $129.57 | $130.64 | $124.89 | $127.56 | -1.54% | 23,824,119 |
| Sep 22, 2025 | $130.83 | $131.97 | $128.08 | $129.56 | -1.70% | 28,921,098 |
| Sep 15, 2025 | $135.20 | $135.88 | $130.76 | $131.80 | -1.88% | 23,220,479 |
| Sep 8, 2025 | $134.60 | $136.60 | $131.96 | $134.32 | -0.54% | 20,855,799 |
| Sep 2, 2025 | $137.57 | $138.62 | $134.03 | $135.05 | -2.27% | 15,155,721 |
| Aug 25, 2025 | $139.65 | $139.94 | $136.24 | $138.18 | -1.07% | 18,130,617 |
| Aug 18, 2025 | $136.65 | $140.42 | $135.51 | $139.68 | +2.18% | 21,972,671 |
| Aug 11, 2025 | $133.69 | $137.86 | $131.64 | $136.70 | +2.60% | 19,121,274 |
| Aug 4, 2025 | $135.28 | $136.70 | $131.06 | $133.24 | -1.54% | 26,344,685 |
| Jul 28, 2025 | $142.13 | $144.05 | $134.83 | $135.33 | -4.72% | 30,853,744 |
| Jul 21, 2025 | $166.87 | $167.39 | $128.22 | $142.03 | -14.31% | 59,137,030 |
| Jul 14, 2025 | $166.65 | $168.93 | $164.09 | $165.74 | +0.13% | 21,494,331 |
| Jul 7, 2025 | $175.25 | $175.92 | $164.05 | $165.52 | -5.71% | 20,886,899 |
| Jun 30, 2025 | $173.06 | $175.79 | $170.55 | $175.55 | +1.87% | 11,437,308 |
| Jun 23, 2025 | $169.04 | $177.36 | $166.50 | $172.33 | +5.48% | 25,168,098 |
| Jun 16, 2025 | $163.97 | $165.77 | $159.76 | $163.38 | +0.22% | 20,187,014 |
| Jun 9, 2025 | $167.39 | $169.66 | $162.38 | $163.02 | -2.21% | 17,445,014 |
| Jun 2, 2025 | $161.76 | $167.89 | $157.57 | $166.71 | +2.41% | 27,057,727 |
| May 26, 2025 | $159.70 | $162.83 | $156.30 | $162.79 | +2.17% | 43,053,780 |
| May 19, 2025 | $166.05 | $169.73 | $158.56 | $159.34 | -4.39% | 30,775,239 |
| May 12, 2025 | $187.23 | $191.91 | $157.35 | $166.66 | -9.46% | 46,342,445 |
| May 5, 2025 | $183.89 | $186.83 | $180.88 | $184.07 | -0.16% | 18,926,222 |
| Apr 28, 2025 | $179.00 | $187.04 | $176.50 | $184.37 | +3.85% | 20,190,993 |
| Apr 21, 2025 | $208.64 | $221.50 | $176.24 | $177.53 | -14.92% | 33,995,226 |
| Apr 14, 2025 | $212.00 | $215.15 | $204.55 | $208.66 | +0.25% | 10,464,106 |
| Apr 7, 2025 | $192.20 | $211.63 | $186.67 | $208.14 | +4.80% | 21,148,960 |
| Mar 31, 2025 | $215.70 | $227.00 | $198.51 | $198.60 | -8.11% | 20,705,732 |
| Mar 24, 2025 | $220.92 | $224.21 | $214.93 | $216.13 | -0.90% | 11,775,879 |
| Mar 17, 2025 | $213.52 | $222.68 | $213.27 | $218.09 | +1.62% | 13,778,311 |
| Mar 10, 2025 | $214.37 | $216.99 | $207.54 | $214.61 | -1.57% | 19,943,961 |
| Mar 3, 2025 | $235.47 | $238.59 | $212.85 | $218.04 | -7.49% | 18,296,045 |
| Feb 24, 2025 | $230.70 | $235.86 | $225.89 | $235.69 | +1.44% | 18,745,384 |
| Feb 18, 2025 | $231.47 | $238.00 | $230.94 | $232.34 | +0.75% | 16,029,675 |
| Feb 10, 2025 | $229.68 | $232.65 | $226.35 | $230.60 | +0.23% | 12,717,259 |
| Feb 3, 2025 | $214.41 | $233.26 | $212.27 | $230.06 | +6.49% | 16,109,427 |
| Jan 27, 2025 | $207.61 | $220.26 | $207.48 | $216.04 | +3.45% | 14,052,058 |
| Jan 21, 2025 | $210.00 | $210.78 | $204.72 | $208.84 | +0.12% | 9,097,363 |
| Jan 13, 2025 | $199.58 | $209.31 | $199.52 | $208.58 | +4.02% | 13,050,259 |
| Jan 6, 2025 | $208.57 | $208.99 | $199.58 | $200.51 | -3.86% | 10,140,276 |
| Dec 30, 2024 | $206.17 | $208.75 | $204.15 | $208.57 | +0.30% | 6,912,421 |
| Dec 23, 2024 | $204.64 | $210.43 | $203.58 | $207.95 | +0.92% | 5,011,741 |
| Dec 16, 2024 | $205.70 | $208.28 | $201.45 | $206.05 | +0.68% | 20,227,692 |
| Dec 9, 2024 | $207.06 | $207.57 | $200.52 | $204.66 | -1.26% | 15,140,686 |
| Dec 2, 2024 | $222.00 | $222.19 | $200.71 | $207.28 | -6.19% | 21,520,174 |
| Nov 25, 2024 | $221.15 | $223.23 | $219.37 | $220.96 | -0.27% | 9,987,154 |
| Nov 18, 2024 | $211.01 | $222.05 | $210.57 | $221.56 | +5.04% | 12,895,765 |
| Nov 11, 2024 | $212.56 | $215.50 | $208.89 | $210.92 | +0.10% | 10,819,121 |
| Nov 4, 2024 | $202.45 | $212.84 | $198.35 | $210.70 | +4.28% | 12,400,988 |
| Oct 28, 2024 | $200.44 | $202.88 | $197.89 | $202.05 | +1.27% | 13,129,313 |
| Oct 21, 2024 | $196.88 | $204.50 | $188.94 | $199.52 | +1.13% | 15,538,006 |
| Oct 14, 2024 | $191.22 | $198.86 | $190.60 | $197.29 | +3.65% | 15,186,847 |
| Oct 7, 2024 | $185.42 | $191.23 | $183.94 | $190.35 | +2.66% | 11,223,777 |
| Sep 30, 2024 | $178.08 | $185.51 | $177.52 | $185.42 | +3.95% | 10,411,452 |
| Sep 23, 2024 | $179.00 | $179.53 | $174.21 | $178.38 | +0.43% | 11,998,124 |
| Sep 16, 2024 | $175.56 | $178.89 | $174.43 | $177.61 | +1.56% | 14,090,687 |
| Sep 9, 2024 | $171.27 | $175.48 | $167.66 | $174.89 | +2.86% | 10,090,316 |
| Sep 3, 2024 | $174.43 | $175.47 | $169.86 | $170.02 | -2.62% | 8,407,270 |
| Aug 26, 2024 | $170.05 | $174.81 | $169.00 | $174.60 | +2.82% | 9,891,636 |
| Aug 19, 2024 | $167.63 | $169.97 | $166.70 | $169.81 | +1.49% | 9,342,116 |
| Aug 12, 2024 | $162.00 | $167.43 | $160.49 | $167.32 | +3.55% | 11,883,516 |
| Aug 5, 2024 | $157.46 | $161.77 | $154.17 | $161.59 | +1.68% | 12,056,943 |
| Jul 29, 2024 | $160.50 | $165.56 | $157.50 | $158.92 | -0.64% | 12,240,722 |
| Jul 22, 2024 | $157.04 | $162.47 | $155.96 | $159.94 | +2.50% | 19,284,531 |
| Jul 15, 2024 | $154.19 | $159.95 | $153.77 | $156.04 | +1.85% | 12,874,578 |
| Jul 8, 2024 | $150.00 | $154.44 | $146.46 | $153.20 | +1.79% | 11,694,853 |
| Jul 1, 2024 | $149.55 | $150.57 | $146.77 | $150.51 | +0.99% | 5,880,388 |
| Jun 24, 2024 | $149.70 | $151.82 | $147.74 | $149.04 | -0.50% | 13,325,371 |
| Jun 17, 2024 | $148.27 | $151.12 | $147.46 | $149.79 | +0.57% | 14,252,034 |
| Jun 10, 2024 | $150.34 | $150.68 | $146.25 | $148.94 | -1.64% | 11,752,147 |
| Jun 3, 2024 | $149.48 | $152.18 | $146.76 | $151.42 | +1.11% | 10,238,019 |
| May 28, 2024 | $149.77 | $150.77 | $146.71 | $149.76 | -0.39% | 9,874,114 |
| May 20, 2024 | $152.72 | $153.26 | $149.83 | $150.34 | -1.55% | 8,517,199 |
| May 13, 2024 | $154.85 | $155.75 | $151.93 | $152.71 | -0.98% | 11,761,567 |
| May 6, 2024 | $149.60 | $155.53 | $149.35 | $154.22 | +3.35% | 10,781,738 |
| Apr 29, 2024 | $156.00 | $156.38 | $147.73 | $149.22 | -4.28% | 13,434,574 |
| Apr 22, 2024 | $149.28 | $159.56 | $148.00 | $155.89 | +4.89% | 16,841,623 |
| Apr 15, 2024 | $152.72 | $153.02 | $145.98 | $148.62 | -1.71% | 13,024,464 |
| Apr 8, 2024 | $157.34 | $158.39 | $150.66 | $151.20 | -3.93% | 9,503,285 |
| Apr 1, 2024 | $159.74 | $159.92 | $154.77 | $157.38 | -1.53% | 10,145,306 |
| Mar 25, 2024 | $156.24 | $159.99 | $155.66 | $159.82 | +2.26% | 10,871,714 |
| Mar 18, 2024 | $150.07 | $157.33 | $150.07 | $156.29 | +4.45% | 13,130,423 |
| Mar 11, 2024 | $151.45 | $151.97 | $148.19 | $149.63 | -1.06% | 13,713,538 |
| Mar 4, 2024 | $150.13 | $152.19 | $149.11 | $151.24 | +0.59% | 10,361,540 |
| Feb 26, 2024 | $149.93 | $151.97 | $146.01 | $150.35 | -0.27% | 17,098,367 |
| Feb 20, 2024 | $147.95 | $151.56 | $146.34 | $150.76 | +1.84% | 8,752,280 |
| Feb 12, 2024 | $144.31 | $148.65 | $142.47 | $148.04 | +2.64% | 10,463,590 |
| Feb 5, 2024 | $144.46 | $145.28 | $137.13 | $144.23 | -0.46% | 15,687,885 |
| Jan 29, 2024 | $140.69 | $145.87 | $140.68 | $144.90 | +2.52% | 12,376,604 |
| Jan 22, 2024 | $139.53 | $141.75 | $139.53 | $141.34 | +1.67% | 10,883,318 |
| Jan 16, 2024 | $136.30 | $139.35 | $135.97 | $139.02 | +1.53% | 11,779,293 |
| Jan 8, 2024 | $134.30 | $137.15 | $133.67 | $136.92 | +3.28% | 10,853,475 |
| Jan 2, 2024 | $132.33 | $133.70 | $131.41 | $132.57 | -0.20% | 12,342,606 |
| Dec 26, 2023 | $133.43 | $133.84 | $132.22 | $132.84 | -0.58% | 7,570,249 |
| Dec 18, 2023 | $133.60 | $135.27 | $132.59 | $133.61 | +0.45% | 15,564,004 |
| Dec 11, 2023 | $133.00 | $136.49 | $132.35 | $133.01 | +0.49% | 22,017,778 |
| Dec 4, 2023 | $130.11 | $132.58 | $129.60 | $132.36 | +1.34% | 12,370,888 |
| Nov 27, 2023 | $125.42 | $131.25 | $125.42 | $130.61 | +3.82% | 15,865,795 |
| Nov 20, 2023 | $123.98 | $126.27 | $121.87 | $125.80 | +1.39% | 9,116,930 |
| Nov 13, 2023 | $121.34 | $127.94 | $121.07 | $124.08 | +2.12% | 18,822,507 |
| Nov 6, 2023 | $119.42 | $121.84 | $118.42 | $121.51 | +1.65% | 11,816,302 |
| Oct 30, 2023 | $113.27 | $120.11 | $111.53 | $119.54 | +6.30% | 13,554,124 |
| Oct 23, 2023 | $109.90 | $117.14 | $109.12 | $112.46 | +1.77% | 22,896,170 |
| Oct 16, 2023 | $113.92 | $115.38 | $110.26 | $110.50 | -1.76% | 13,457,816 |
| Oct 9, 2023 | $112.64 | $115.48 | $111.87 | $112.48 | -1.39% | 9,837,065 |
| Oct 2, 2023 | $112.09 | $114.95 | $110.16 | $114.06 | +0.97% | 12,815,119 |
| Sep 25, 2023 | $115.64 | $116.38 | $112.40 | $112.96 | -2.69% | 11,721,630 |
| Sep 18, 2023 | $121.05 | $121.37 | $115.64 | $116.08 | -4.11% | 10,723,527 |
| Sep 11, 2023 | $121.74 | $122.62 | $120.48 | $121.05 | -0.45% | 14,395,491 |
| Sep 5, 2023 | $122.78 | $123.74 | $121.26 | $121.60 | -0.99% | 8,622,091 |
| Aug 28, 2023 | $122.06 | $123.24 | $120.98 | $122.81 | +1.09% | 9,224,551 |
| Aug 21, 2023 | $120.09 | $122.01 | $118.57 | $121.48 | +1.17% | 9,053,834 |
| Aug 14, 2023 | $125.50 | $126.30 | $119.32 | $120.08 | -4.39% | 10,766,208 |
| Aug 7, 2023 | $125.58 | $126.95 | $124.31 | $125.59 | +0.62% | 7,946,140 |
| Jul 31, 2023 | $125.66 | $127.23 | $123.95 | $124.82 | -0.14% | 10,654,428 |
| Jul 24, 2023 | $129.36 | $130.74 | $122.60 | $124.99 | -2.75% | 17,868,595 |
| Jul 17, 2023 | $127.90 | $130.25 | $127.03 | $128.53 | +0.41% | 12,338,024 |
| Jul 10, 2023 | $125.51 | $128.85 | $125.11 | $128.00 | +2.24% | 10,900,297 |
| Jul 3, 2023 | $125.69 | $126.16 | $123.44 | $125.20 | -0.75% | 9,169,476 |
| Jun 26, 2023 | $120.03 | $126.55 | $119.69 | $126.15 | +4.70% | 13,481,386 |
| Jun 20, 2023 | $118.91 | $120.90 | $118.39 | $120.49 | +0.44% | 10,702,043 |
| Jun 12, 2023 | $117.05 | $121.49 | $116.64 | $119.96 | +2.69% | 21,347,320 |
| Jun 5, 2023 | $113.90 | $117.25 | $111.77 | $116.82 | +2.56% | 46,285,273 |
| May 30, 2023 | $113.77 | $114.35 | $110.31 | $113.90 | +0.11% | 29,097,387 |
| May 22, 2023 | $119.98 | $120.26 | $112.10 | $113.77 | -4.83% | 16,487,129 |
| May 15, 2023 | $119.45 | $120.83 | $118.58 | $119.54 | +0.08% | 12,593,513 |
| May 8, 2023 | $119.64 | $120.41 | $117.39 | $119.45 | -0.71% | 10,585,609 |
| May 1, 2023 | $121.66 | $122.36 | $116.95 | $120.30 | -1.49% | 10,971,687 |
| Apr 24, 2023 | $116.93 | $122.39 | $116.83 | $122.12 | +4.41% | 20,570,283 |
| Apr 17, 2023 | $115.59 | $117.75 | $115.38 | $116.96 | +1.19% | 12,479,991 |
| Apr 10, 2023 | $112.55 | $116.53 | $112.35 | $115.59 | +2.28% | 14,098,514 |
| Apr 3, 2023 | $112.57 | $113.39 | $111.08 | $113.01 | -0.02% | 10,501,566 |
| Mar 27, 2023 | $113.52 | $114.08 | $110.68 | $113.03 | +0.45% | 14,849,409 |
| Mar 20, 2023 | $108.58 | $114.36 | $108.31 | $112.52 | +4.02% | 19,477,599 |
| Mar 13, 2023 | $110.55 | $112.30 | $103.99 | $108.17 | -3.27% | 39,831,004 |
| Mar 6, 2023 | $118.38 | $119.48 | $110.88 | $111.83 | -5.44% | 14,622,783 |
| Feb 27, 2023 | $116.52 | $118.29 | $113.92 | $118.26 | +3.33% | 16,523,584 |
| Feb 21, 2023 | $114.65 | $116.99 | $112.73 | $114.45 | -0.80% | 15,054,044 |
| Feb 13, 2023 | $114.51 | $118.05 | $114.12 | $115.37 | -0.23% | 14,834,485 |
| Feb 6, 2023 | $105.89 | $117.49 | $105.52 | $115.64 | +8.48% | 24,482,971 |
| Jan 30, 2023 | $105.62 | $110.02 | $105.10 | $106.60 | +0.10% | 15,813,249 |
| Jan 23, 2023 | $104.33 | $107.15 | $101.72 | $106.49 | +2.35% | 11,481,189 |
| Jan 17, 2023 | $102.96 | $105.10 | $101.58 | $104.05 | +1.45% | 12,077,425 |
| Jan 9, 2023 | $100.20 | $102.83 | $100.14 | $102.56 | +0.37% | 14,140,659 |
| Jan 3, 2023 | $101.72 | $103.02 | $98.81 | $102.18 | +1.10% | 13,028,952 |
| Dec 27, 2022 | $100.50 | $102.02 | $99.75 | $101.07 | +0.61% | 7,367,081 |
| Dec 19, 2022 | $98.98 | $101.96 | $97.80 | $100.46 | +1.91% | 13,466,458 |
| Dec 12, 2022 | $101.43 | $106.23 | $97.25 | $98.58 | -2.05% | 20,731,331 |
| Dec 5, 2022 | $104.75 | $104.75 | $99.56 | $100.64 | -4.57% | 11,942,247 |
| Nov 28, 2022 | $102.15 | $105.85 | $100.72 | $105.46 | +2.90% | 17,603,935 |
| Nov 21, 2022 | $99.67 | $103.48 | $98.95 | $102.49 | +2.63% | 9,315,786 |
| Nov 14, 2022 | $100.60 | $102.63 | $97.84 | $99.86 | -0.61% | 20,268,610 |
| Nov 7, 2022 | $95.18 | $101.99 | $94.70 | $100.47 | +6.52% | 22,652,983 |
| Oct 31, 2022 | $102.72 | $104.99 | $92.84 | $94.32 | -8.07% | 29,822,723 |
| Oct 24, 2022 | $97.90 | $103.46 | $95.35 | $102.60 | +6.06% | 27,736,728 |
| Oct 17, 2022 | $96.46 | $99.29 | $93.93 | $96.74 | +2.76% | 19,492,328 |
| Oct 10, 2022 | $98.57 | $99.07 | $91.55 | $94.14 | -4.62% | 17,475,779 |
| Oct 3, 2022 | $94.33 | $101.03 | $93.21 | $98.70 | +5.48% | 17,546,929 |
| Sep 26, 2022 | $97.99 | $98.52 | $93.51 | $93.57 | -4.47% | 19,610,487 |
| Sep 19, 2022 | $102.50 | $103.79 | $96.68 | $97.95 | -5.46% | 17,750,114 |
| Sep 12, 2022 | $107.09 | $109.16 | $102.12 | $103.61 | -2.68% | 34,655,754 |
| Sep 6, 2022 | $101.84 | $106.68 | $101.62 | $106.46 | +4.95% | 15,899,695 |
| Aug 29, 2022 | $102.94 | $105.00 | $100.64 | $101.44 | -2.30% | 17,329,917 |
| Aug 22, 2022 | $108.07 | $108.51 | $103.72 | $103.83 | -5.16% | 14,434,895 |
| Aug 15, 2022 | $108.61 | $110.94 | $108.16 | $109.48 | +0.10% | 15,028,900 |
| Aug 8, 2022 | $106.95 | $109.41 | $104.19 | $109.37 | +3.10% | 14,019,041 |
| Aug 1, 2022 | $105.00 | $108.57 | $103.86 | $106.08 | +0.38% | 16,575,982 |
| Jul 25, 2022 | $100.14 | $106.47 | $97.52 | $105.68 | +5.82% | 21,603,548 |
| Jul 18, 2022 | $94.87 | $100.82 | $93.48 | $99.87 | +6.06% | 14,404,447 |
| Jul 11, 2022 | $92.31 | $94.81 | $89.26 | $94.16 | +1.18% | 16,388,281 |
| Jul 5, 2022 | $91.45 | $94.90 | $90.40 | $93.06 | +0.52% | 14,267,378 |
| Jun 27, 2022 | $93.48 | $94.99 | $87.80 | $92.58 | -1.71% | 14,627,917 |
| Jun 21, 2022 | $90.00 | $94.32 | $87.83 | $94.19 | +5.65% | 13,428,066 |
| Jun 13, 2022 | $91.88 | $93.13 | $87.03 | $89.15 | -5.50% | 21,857,494 |
| Jun 6, 2022 | $100.80 | $102.17 | $93.05 | $94.34 | -5.35% | 11,978,607 |
| May 31, 2022 | $100.88 | $101.39 | $97.92 | $99.67 | -1.68% | 10,745,861 |
| May 23, 2022 | $96.60 | $101.37 | $95.71 | $101.37 | +6.05% | 12,113,552 |
| May 16, 2022 | $95.64 | $98.10 | $92.58 | $95.59 | -0.60% | 14,193,082 |
| May 9, 2022 | $94.51 | $97.15 | $91.33 | $96.17 | +0.48% | 17,885,139 |
| May 2, 2022 | $97.56 | $102.72 | $94.57 | $95.71 | -2.26% | 18,999,446 |
| Apr 25, 2022 | $97.05 | $105.26 | $95.23 | $97.92 | +0.58% | 21,996,381 |
| Apr 18, 2022 | $99.15 | $104.03 | $97.22 | $97.36 | -2.32% | 13,279,061 |
| Apr 11, 2022 | $100.00 | $102.13 | $98.19 | $99.67 | -0.88% | 9,678,395 |
| Apr 4, 2022 | $103.15 | $104.74 | $99.06 | $100.55 | -2.37% | 11,587,523 |
| Mar 28, 2022 | $100.04 | $103.48 | $99.42 | $102.99 | +2.47% | 17,210,758 |
| Mar 21, 2022 | $99.85 | $101.27 | $98.33 | $100.51 | -0.10% | 12,291,603 |
| Mar 14, 2022 | $94.14 | $100.71 | $93.43 | $100.61 | +6.86% | 16,664,827 |
| Mar 7, 2022 | $97.40 | $97.46 | $93.53 | $94.15 | -3.26% | 18,351,111 |
| Feb 28, 2022 | $96.57 | $100.22 | $95.53 | $97.32 | -0.74% | 20,458,514 |
| Feb 22, 2022 | $93.81 | $99.08 | $89.91 | $98.05 | +4.16% | 19,877,188 |
| Feb 14, 2022 | $97.63 | $98.87 | $92.86 | $94.13 | -3.36% | 22,848,897 |
| Feb 7, 2022 | $106.67 | $107.18 | $96.97 | $97.40 | -7.13% | 26,460,501 |
| Jan 31, 2022 | $104.70 | $108.85 | $102.39 | $104.88 | -0.01% | 18,767,336 |
| Jan 24, 2022 | $103.00 | $105.00 | $98.67 | $104.89 | +0.03% | 26,823,821 |
| Jan 18, 2022 | $108.94 | $109.64 | $104.74 | $104.86 | -3.90% | 16,683,608 |
| Jan 10, 2022 | $108.09 | $110.99 | $104.41 | $109.11 | +0.26% | 16,473,639 |
| Jan 3, 2022 | $103.86 | $110.60 | $103.53 | $108.83 | +4.86% | 19,503,159 |
| Dec 27, 2021 | $105.29 | $105.44 | $102.75 | $103.79 | -1.66% | 11,136,950 |
| Dec 20, 2021 | $101.76 | $106.42 | $99.66 | $105.54 | +1.82% | 12,366,161 |
| Dec 13, 2021 | $103.01 | $106.20 | $102.32 | $103.65 | +0.45% | 23,480,988 |
| Dec 6, 2021 | $100.97 | $105.26 | $100.83 | $103.19 | +2.68% | 19,174,053 |
| Nov 29, 2021 | $99.03 | $101.47 | $94.80 | $100.50 | +2.29% | 27,465,088 |
| Nov 22, 2021 | $99.90 | $99.97 | $92.06 | $98.25 | -1.81% | 22,511,376 |
| Nov 15, 2021 | $100.76 | $103.05 | $98.21 | $100.06 | -0.75% | 29,239,606 |
| Nov 8, 2021 | $100.59 | $101.70 | $98.68 | $100.82 | +0.46% | 22,515,221 |
| Nov 1, 2021 | $98.74 | $104.77 | $95.74 | $100.36 | +1.90% | 33,609,220 |
| Oct 25, 2021 | $110.24 | $111.84 | $94.39 | $98.49 | -10.61% | 44,890,844 |
| Oct 18, 2021 | $108.45 | $111.31 | $107.79 | $110.18 | +0.35% | 12,375,839 |
| Oct 11, 2021 | $107.73 | $110.16 | $102.68 | $109.80 | +1.77% | 14,937,777 |
| Oct 4, 2021 | $109.62 | $110.50 | $106.06 | $107.89 | -1.72% | 12,156,403 |
| Sep 27, 2021 | $108.74 | $111.69 | $108.01 | $109.78 | +0.04% | 16,178,913 |
| Sep 20, 2021 | $107.40 | $110.92 | $105.48 | $109.74 | +1.03% | 16,713,984 |
| Sep 13, 2021 | $110.83 | $112.17 | $106.48 | $108.62 | -1.86% | 22,750,227 |
| Sep 7, 2021 | $115.50 | $117.42 | $110.58 | $110.68 | -4.31% | 17,491,685 |
| Aug 30, 2021 | $117.40 | $118.99 | $115.16 | $115.66 | -1.93% | 15,679,454 |
| Aug 23, 2021 | $116.81 | $119.51 | $116.06 | $117.94 | +1.59% | 13,719,652 |
| Aug 16, 2021 | $110.83 | $119.86 | $110.22 | $116.09 | +4.00% | 29,889,935 |
| Aug 9, 2021 | $110.82 | $112.29 | $109.94 | $111.62 | +0.66% | 12,071,311 |
| Aug 2, 2021 | $115.94 | $116.04 | $105.89 | $110.89 | -3.67% | 30,676,493 |
| Jul 26, 2021 | $111.31 | $117.00 | $110.68 | $115.11 | +2.97% | 21,936,845 |
| Jul 19, 2021 | $110.18 | $112.16 | $106.05 | $111.79 | +0.53% | 18,761,982 |
| Jul 12, 2021 | $108.24 | $112.47 | $107.79 | $111.20 | +2.07% | 18,151,850 |
| Jul 6, 2021 | $109.18 | $109.68 | $107.27 | $108.94 | -0.30% | 13,145,353 |
| Jun 28, 2021 | $109.25 | $109.54 | $106.36 | $109.27 | +0.26% | 18,611,342 |
| Jun 21, 2021 | $108.20 | $109.37 | $107.28 | $108.99 | +1.33% | 19,095,615 |
| Jun 14, 2021 | $110.13 | $110.26 | $107.42 | $107.56 | -2.40% | 22,181,016 |
| Jun 7, 2021 | $112.52 | $113.35 | $109.05 | $110.20 | -2.82% | 27,510,991 |
| Jun 1, 2021 | $115.95 | $116.44 | $112.76 | $113.40 | -1.56% | 15,087,666 |
| May 24, 2021 | $115.56 | $116.72 | $114.36 | $115.20 | +0.86% | 22,310,339 |
| May 17, 2021 | $113.45 | $115.56 | $111.41 | $114.22 | -0.17% | 23,688,842 |
| May 10, 2021 | $118.22 | $118.71 | $112.41 | $114.41 | -2.75% | 21,516,181 |
| May 3, 2021 | $121.29 | $121.79 | $115.63 | $117.65 | -2.06% | 30,136,685 |
| Apr 26, 2021 | $126.04 | $127.34 | $118.08 | $120.12 | -4.68% | 36,699,664 |
| Apr 19, 2021 | $125.09 | $126.52 | $123.58 | $126.02 | +0.74% | 18,192,871 |
| Apr 12, 2021 | $124.29 | $126.30 | $123.07 | $125.09 | +0.64% | 16,618,575 |
| Apr 5, 2021 | $122.29 | $124.68 | $121.28 | $124.29 | +1.74% | 16,300,764 |
| Mar 29, 2021 | $122.44 | $122.76 | $118.54 | $122.17 | -1.16% | 18,030,178 |
| Mar 22, 2021 | $121.97 | $124.21 | $120.70 | $123.61 | +1.43% | 16,956,269 |
| Mar 15, 2021 | $124.20 | $124.94 | $121.03 | $121.87 | -1.82% | 16,188,292 |
| Mar 8, 2021 | $120.20 | $126.25 | $119.75 | $124.13 | +3.71% | 22,439,807 |
| Mar 1, 2021 | $117.00 | $120.45 | $113.93 | $119.69 | +3.74% | 21,648,220 |
| Feb 22, 2021 | $110.95 | $120.50 | $109.87 | $115.37 | +3.60% | 27,065,300 |
| Feb 16, 2021 | $110.99 | $113.85 | $108.60 | $111.36 | +1.25% | 19,743,547 |
| Feb 8, 2021 | $113.42 | $114.37 | $107.66 | $109.99 | -1.99% | 25,256,322 |
| Feb 1, 2021 | $103.86 | $113.74 | $103.09 | $112.22 | +9.28% | 20,786,443 |
| Jan 25, 2021 | $106.75 | $107.99 | $100.36 | $102.69 | -4.28% | 34,696,554 |
| Jan 19, 2021 | $109.38 | $109.97 | $106.85 | $107.28 | -0.85% | 16,432,826 |
| Jan 11, 2021 | $116.25 | $117.10 | $106.17 | $108.20 | -7.36% | 28,492,077 |
| Jan 4, 2021 | $113.75 | $117.27 | $109.57 | $116.79 | +2.57% | 19,442,366 |
| Dec 28, 2020 | $113.34 | $113.96 | $111.69 | $113.86 | +1.09% | 11,959,237 |
| Dec 21, 2020 | $112.47 | $113.14 | $109.61 | $112.63 | -1.90% | 12,604,437 |
| Dec 14, 2020 | $115.54 | $115.80 | $113.13 | $114.81 | -0.01% | 20,809,518 |
| Dec 7, 2020 | $117.94 | $121.83 | $112.25 | $114.82 | -1.97% | 29,530,492 |
| Nov 30, 2020 | $114.63 | $117.70 | $112.89 | $117.13 | +1.38% | 16,642,660 |
| Nov 23, 2020 | $114.13 | $115.81 | $111.56 | $115.53 | +2.18% | 12,644,370 |
| Nov 16, 2020 | $110.77 | $114.14 | $107.91 | $113.07 | +3.88% | 19,887,127 |
| Nov 9, 2020 | $109.75 | $117.53 | $105.22 | $108.85 | +5.61% | 21,917,368 |
| Nov 2, 2020 | $96.92 | $103.58 | $95.95 | $103.07 | +7.96% | 19,140,366 |
| Oct 26, 2020 | $99.89 | $100.05 | $92.81 | $95.47 | -5.64% | 32,775,115 |
| Oct 19, 2020 | $101.36 | $101.90 | $98.36 | $101.18 | -0.04% | 16,005,233 |
| Oct 12, 2020 | $105.59 | $107.20 | $100.32 | $101.22 | -3.70% | 20,146,134 |
| Oct 5, 2020 | $102.80 | $105.27 | $100.06 | $105.11 | +3.40% | 17,759,180 |
| Sep 28, 2020 | $104.00 | $105.80 | $100.90 | $101.65 | -0.47% | 18,593,302 |
| Sep 21, 2020 | $101.24 | $102.50 | $96.77 | $102.13 | -1.32% | 24,668,908 |
| Sep 14, 2020 | $94.75 | $104.70 | $94.19 | $103.50 | +11.22% | 41,367,938 |
| Sep 8, 2020 | $97.58 | $98.77 | $92.15 | $93.06 | -6.03% | 21,805,093 |
| Aug 31, 2020 | $100.02 | $103.63 | $98.03 | $99.03 | -1.13% | 26,709,309 |
| Aug 24, 2020 | $96.43 | $100.17 | $94.99 | $100.16 | +4.74% | 21,413,659 |
| Aug 17, 2020 | $100.29 | $104.40 | $95.05 | $95.63 | -4.15% | 26,083,916 |
| Aug 10, 2020 | $103.68 | $103.93 | $96.99 | $99.77 | -3.98% | 22,338,648 |
| Aug 3, 2020 | $100.52 | $103.99 | $97.62 | $103.91 | +4.13% | 29,893,947 |
| Jul 27, 2020 | $100.17 | $101.71 | $98.84 | $99.79 | -0.83% | 15,758,913 |
| Jul 20, 2020 | $102.55 | $104.29 | $99.87 | $100.63 | -1.92% | 16,815,771 |
| Jul 13, 2020 | $96.76 | $102.99 | $93.62 | $102.60 | +6.90% | 23,722,590 |
| Jul 6, 2020 | $99.43 | $99.87 | $93.90 | $95.98 | -2.31% | 20,215,334 |
| Jun 29, 2020 | $95.16 | $100.72 | $93.75 | $98.25 | +3.51% | 16,082,461 |
| Jun 22, 2020 | $99.79 | $103.20 | $94.50 | $94.92 | -5.13% | 38,206,288 |
| Jun 15, 2020 | $99.15 | $105.34 | $97.60 | $100.05 | -0.29% | 22,889,721 |
| Jun 8, 2020 | $109.14 | $109.71 | $98.45 | $100.34 | -8.41% | 25,712,025 |
| Jun 1, 2020 | $106.33 | $109.84 | $105.04 | $109.55 | +2.60% | 21,566,137 |
| May 26, 2020 | $106.61 | $107.69 | $102.94 | $106.77 | +2.73% | 16,669,529 |
| May 18, 2020 | $102.15 | $106.51 | $101.80 | $103.93 | +3.91% | 21,744,854 |
| May 11, 2020 | $104.12 | $104.34 | $96.94 | $100.02 | -4.54% | 29,357,428 |
| May 4, 2020 | $99.43 | $108.83 | $99.00 | $104.78 | +4.52% | 23,425,525 |
| Apr 27, 2020 | $97.49 | $105.58 | $96.48 | $100.25 | +4.11% | 19,139,980 |
| Apr 20, 2020 | $98.83 | $99.78 | $91.40 | $96.29 | -4.31% | 16,374,478 |
| Apr 13, 2020 | $97.99 | $100.77 | $92.83 | $100.63 | +1.42% | 24,820,280 |
| Apr 6, 2020 | $91.58 | $101.82 | $90.13 | $99.22 | +15.12% | 18,988,282 |
| Mar 30, 2020 | $93.95 | $98.74 | $84.37 | $86.19 | -8.26% | 25,041,681 |
| Mar 23, 2020 | $81.42 | $98.35 | $74.85 | $93.95 | +14.90% | 34,527,639 |
| Mar 16, 2020 | $93.69 | $94.81 | $73.50 | $81.77 | -20.93% | 48,427,482 |
| Mar 9, 2020 | $99.87 | $108.04 | $93.58 | $103.42 | -3.17% | 44,518,146 |
| Mar 2, 2020 | $108.64 | $114.95 | $103.07 | $106.81 | -2.33% | 25,544,029 |
| Feb 24, 2020 | $116.58 | $118.88 | $104.58 | $109.36 | -8.48% | 25,698,916 |
| Feb 18, 2020 | $122.95 | $123.78 | $118.64 | $119.49 | -2.31% | 13,385,029 |
| Feb 10, 2020 | $121.42 | $124.61 | $118.71 | $122.32 | +0.38% | 16,028,508 |
| Feb 3, 2020 | $119.96 | $125.05 | $119.51 | $121.86 | +2.74% | 19,075,538 |
| Jan 27, 2020 | $118.70 | $121.34 | $118.11 | $118.61 | -1.85% | 13,179,841 |
| Jan 21, 2020 | $120.60 | $122.93 | $120.34 | $120.84 | +0.13% | 9,191,010 |
| Jan 13, 2020 | $117.00 | $120.86 | $116.86 | $120.68 | +3.03% | 13,869,692 |
| Jan 6, 2020 | $115.18 | $118.70 | $114.86 | $117.13 | +0.65% | 13,347,855 |
| Dec 30, 2019 | $116.61 | $116.73 | $114.50 | $116.37 | -0.61% | 11,852,742 |
| Dec 23, 2019 | $116.59 | $117.22 | $115.29 | $117.08 | +0.35% | 5,436,009 |
| Dec 16, 2019 | $117.10 | $118.00 | $115.58 | $116.67 | -0.07% | 14,498,277 |
| Dec 9, 2019 | $114.39 | $116.89 | $112.60 | $116.75 | +1.97% | 12,128,955 |
| Dec 2, 2019 | $116.14 | $116.37 | $112.97 | $114.49 | -1.51% | 12,145,580 |
| Nov 25, 2019 | $114.03 | $117.04 | $114.03 | $116.24 | +2.04% | 13,926,504 |
| Nov 18, 2019 | $114.32 | $116.76 | $112.63 | $113.92 | +0.01% | 11,851,878 |
| Nov 11, 2019 | $110.47 | $115.00 | $108.68 | $113.91 | +2.98% | 16,283,097 |
| Nov 4, 2019 | $107.57 | $111.46 | $102.84 | $110.61 | +3.52% | 20,823,953 |
| Oct 28, 2019 | $103.03 | $107.44 | $102.01 | $106.85 | +4.23% | 13,001,847 |
| Oct 21, 2019 | $106.73 | $106.83 | $100.03 | $102.51 | -2.99% | 15,821,489 |
| Oct 14, 2019 | $105.81 | $107.23 | $104.59 | $105.67 | -0.01% | 15,005,398 |
| Oct 7, 2019 | $105.00 | $106.76 | $102.17 | $105.68 | -0.02% | 11,003,334 |
| Sep 30, 2019 | $102.70 | $105.86 | $99.75 | $105.70 | +3.01% | 13,939,326 |
| Sep 23, 2019 | $103.38 | $106.76 | $102.12 | $102.61 | -1.41% | 21,107,661 |
| Sep 16, 2019 | $101.78 | $106.09 | $101.50 | $104.08 | +1.44% | 21,116,860 |
| Sep 9, 2019 | $108.81 | $109.20 | $101.34 | $102.60 | -5.54% | 21,458,915 |
| Sep 3, 2019 | $107.09 | $109.92 | $105.62 | $108.62 | +1.57% | 15,098,393 |
| Aug 26, 2019 | $105.51 | $108.32 | $105.04 | $106.94 | +2.16% | 14,607,785 |
| Aug 19, 2019 | $108.10 | $108.57 | $104.34 | $104.68 | -2.41% | 19,966,258 |
| Aug 12, 2019 | $104.93 | $107.48 | $101.67 | $107.26 | +1.86% | 28,586,310 |
| Aug 5, 2019 | $102.73 | $106.20 | $99.55 | $105.30 | +0.94% | 27,010,178 |
| Jul 29, 2019 | $102.71 | $107.06 | $102.49 | $104.32 | +1.97% | 72,247,373 |
| Jul 22, 2019 | $95.83 | $104.31 | $92.86 | $102.30 | +7.24% | 39,746,686 |
| Jul 15, 2019 | $94.94 | $97.25 | $93.60 | $95.39 | +0.93% | 23,997,622 |
| Jul 8, 2019 | $94.10 | $94.89 | $92.28 | $94.51 | +0.05% | 13,674,983 |
| Jul 1, 2019 | $92.30 | $94.48 | $91.33 | $94.46 | +3.62% | 8,970,157 |
| Jun 24, 2019 | $91.86 | $92.20 | $89.73 | $91.16 | -0.35% | 14,695,712 |
| Jun 17, 2019 | $89.17 | $92.29 | $88.18 | $91.48 | +2.56% | 14,574,743 |
| Jun 10, 2019 | $90.10 | $91.38 | $88.14 | $89.20 | -0.60% | 11,806,360 |
| Jun 3, 2019 | $86.09 | $90.72 | $82.24 | $89.74 | +4.52% | 20,706,472 |
| May 28, 2019 | $87.33 | $87.88 | $85.19 | $85.86 | -1.20% | 12,860,544 |
| May 20, 2019 | $86.55 | $89.66 | $86.34 | $86.90 | -0.46% | 17,048,758 |
| May 13, 2019 | $83.60 | $87.84 | $83.05 | $87.30 | +2.43% | 17,390,967 |
| May 6, 2019 | $85.82 | $88.03 | $81.62 | $85.23 | -1.74% | 24,164,807 |
| Apr 29, 2019 | $85.37 | $89.21 | $84.32 | $86.74 | +1.60% | 28,022,260 |
| Apr 22, 2019 | $84.61 | $87.35 | $84.52 | $85.37 | +0.36% | 15,527,577 |
| Apr 15, 2019 | $86.45 | $87.06 | $84.95 | $85.06 | -1.44% | 15,596,755 |
| Apr 8, 2019 | $89.63 | $89.63 | $85.25 | $86.30 | -3.96% | 33,112,001 |
| Apr 1, 2019 | $88.98 | $91.19 | $88.12 | $89.86 | +1.79% | 13,961,520 |
| Mar 25, 2019 | $85.37 | $88.65 | $84.86 | $88.28 | +3.15% | 16,461,042 |
| Mar 18, 2019 | $86.81 | $87.03 | $83.31 | $85.58 | -0.77% | 26,031,095 |
| Mar 11, 2019 | $84.99 | $87.26 | $84.92 | $86.24 | +1.60% | 20,155,967 |
| Mar 4, 2019 | $87.03 | $87.22 | $84.02 | $84.88 | -1.75% | 12,360,918 |
| Feb 25, 2019 | $85.46 | $86.67 | $84.09 | $86.39 | +1.60% | 14,427,496 |
| Feb 19, 2019 | $85.59 | $85.88 | $84.08 | $85.03 | -0.87% | 11,498,052 |
| Feb 11, 2019 | $86.26 | $86.29 | $83.81 | $85.78 | +0.09% | 25,120,477 |
| Feb 4, 2019 | $82.88 | $85.73 | $82.43 | $85.70 | +3.35% | 25,127,687 |
| Jan 28, 2019 | $84.67 | $85.65 | $82.29 | $82.92 | -2.53% | 34,736,167 |
| Jan 22, 2019 | $77.31 | $85.12 | $77.01 | $85.07 | +9.32% | 42,445,500 |
| Jan 14, 2019 | $73.22 | $77.91 | $68.45 | $77.82 | +5.02% | 84,361,332 |
| Jan 7, 2019 | $73.15 | $74.45 | $72.49 | $74.10 | +1.20% | 8,223,486 |
| Dec 31, 2018 | $73.38 | $73.62 | $69.97 | $73.22 | +0.36% | 8,120,451 |
| Dec 24, 2018 | $70.75 | $73.96 | $68.55 | $72.96 | +2.88% | 7,567,666 |
| Dec 17, 2018 | $76.29 | $76.53 | $70.20 | $70.92 | -7.03% | 16,041,161 |
| Dec 10, 2018 | $74.88 | $78.76 | $74.19 | $76.28 | +2.06% | 9,186,379 |
| Dec 3, 2018 | $79.58 | $80.07 | $74.04 | $74.74 | -5.55% | 10,960,245 |
| Nov 26, 2018 | $77.62 | $79.45 | $76.44 | $79.13 | +2.94% | 9,577,374 |
| Nov 19, 2018 | $80.42 | $80.59 | $75.84 | $76.87 | -4.25% | 6,727,918 |
| Nov 12, 2018 | $79.98 | $80.62 | $77.14 | $80.28 | +0.05% | 9,639,772 |
| Nov 5, 2018 | $75.40 | $80.48 | $75.34 | $80.24 | +7.00% | 10,564,759 |
| Oct 29, 2018 | $78.77 | $79.73 | $73.51 | $74.99 | -3.74% | 18,692,113 |
| Oct 22, 2018 | $78.89 | $80.00 | $76.54 | $77.90 | -0.80% | 10,794,650 |
| Oct 15, 2018 | $76.85 | $79.83 | $76.28 | $78.53 | +1.80% | 7,694,555 |
| Oct 8, 2018 | $81.00 | $81.50 | $75.74 | $77.14 | -4.84% | 9,754,366 |
| Oct 1, 2018 | $82.66 | $82.79 | $79.82 | $81.06 | -1.60% | 7,754,541 |
| Sep 24, 2018 | $80.70 | $82.41 | $80.54 | $82.38 | +1.15% | 9,006,220 |
| Sep 17, 2018 | $81.74 | $81.87 | $79.28 | $81.44 | +0.12% | 10,396,314 |
| Sep 10, 2018 | $80.19 | $81.47 | $79.99 | $81.34 | +1.78% | 7,383,631 |
| Sep 4, 2018 | $79.83 | $80.70 | $79.24 | $79.92 | -0.19% | 5,585,518 |
| Aug 27, 2018 | $80.36 | $80.45 | $77.79 | $80.07 | +0.05% | 9,497,200 |
| Aug 20, 2018 | $79.63 | $80.33 | $79.00 | $80.03 | +0.74% | 6,760,794 |
| Aug 13, 2018 | $79.53 | $79.96 | $77.65 | $79.44 | +0.25% | 9,696,727 |
| Aug 6, 2018 | $76.26 | $80.00 | $76.11 | $79.24 | +3.92% | 8,473,760 |
| Jul 30, 2018 | $75.91 | $76.82 | $73.84 | $76.25 | +0.17% | 10,033,240 |
| Jul 23, 2018 | $77.05 | $78.21 | $75.83 | $76.12 | -1.59% | 7,429,205 |
| Jul 16, 2018 | $77.49 | $77.78 | $76.43 | $77.35 | -0.13% | 6,224,262 |
| Jul 9, 2018 | $75.50 | $77.73 | $75.50 | $77.45 | +2.60% | 6,700,111 |
| Jul 2, 2018 | $73.70 | $75.67 | $73.54 | $75.49 | +1.89% | 4,504,967 |
| Jun 25, 2018 | $75.54 | $75.55 | $73.19 | $74.09 | -1.96% | 7,306,282 |
| Jun 18, 2018 | $76.00 | $76.75 | $74.86 | $75.57 | -1.20% | 8,928,992 |
| Jun 11, 2018 | $75.35 | $76.98 | $74.72 | $76.49 | +1.35% | 9,661,662 |
| Jun 4, 2018 | $73.43 | $76.14 | $73.34 | $75.47 | +2.92% | 9,016,402 |
| May 29, 2018 | $71.34 | $73.57 | $70.78 | $73.33 | +2.17% | 6,886,358 |
| May 21, 2018 | $73.07 | $73.56 | $70.73 | $71.77 | -1.66% | 8,038,815 |
| May 14, 2018 | $72.72 | $73.24 | $71.58 | $72.98 | +0.26% | 6,931,496 |
| May 7, 2018 | $69.83 | $72.89 | $69.31 | $72.79 | +4.40% | 7,693,507 |
| Apr 30, 2018 | $71.51 | $72.15 | $68.43 | $69.72 | -2.45% | 13,055,281 |
| Apr 23, 2018 | $71.42 | $71.91 | $69.66 | $71.47 | +0.18% | 6,605,535 |
| Apr 16, 2018 | $71.49 | $72.62 | $71.00 | $71.34 | +0.62% | 6,004,723 |
| Apr 9, 2018 | $70.10 | $71.56 | $70.02 | $70.90 | +1.52% | 6,600,139 |
| Apr 2, 2018 | $71.04 | $71.92 | $69.67 | $69.84 | -2.06% | 9,640,909 |
| Mar 26, 2018 | $70.98 | $71.92 | $69.77 | $71.31 | +1.86% | 7,831,177 |
| Mar 19, 2018 | $73.90 | $74.30 | $70.00 | $70.01 | -5.67% | 8,905,580 |
| Mar 12, 2018 | $74.27 | $74.46 | $73.29 | $74.22 | +0.14% | 13,651,092 |
| Mar 5, 2018 | $71.41 | $74.21 | $71.20 | $74.12 | +2.95% | 8,522,492 |
| Feb 26, 2018 | $73.44 | $73.72 | $70.33 | $71.99 | -1.51% | 14,092,264 |
| Feb 20, 2018 | $70.93 | $73.13 | $69.86 | $73.10 | +2.43% | 9,162,022 |
| Feb 12, 2018 | $69.07 | $71.71 | $68.24 | $71.36 | +3.83% | 12,073,542 |
| Feb 5, 2018 | $68.85 | $71.08 | $62.76 | $68.73 | -0.07% | 27,198,658 |
| Jan 29, 2018 | $71.15 | $72.10 | $68.71 | $68.78 | -3.53% | 12,730,028 |
| Jan 22, 2018 | $69.12 | $71.41 | $69.05 | $71.29 | +3.24% | 7,368,802 |
| Jan 16, 2018 | $68.86 | $69.63 | $68.55 | $69.06 | +0.65% | 8,026,676 |
| Jan 8, 2018 | $67.21 | $69.04 | $66.99 | $68.61 | +1.96% | 8,384,102 |
| Jan 2, 2018 | $65.98 | $67.50 | $64.91 | $67.29 | +2.63% | 5,748,554 |
| Dec 26, 2017 | $65.20 | $66.24 | $65.02 | $65.57 | +0.62% | 4,571,390 |
| Dec 18, 2017 | $66.16 | $66.68 | $65.10 | $65.16 | -1.24% | 5,836,932 |
| Dec 11, 2017 | $65.70 | $66.16 | $64.71 | $65.98 | +0.18% | 9,343,854 |
| Dec 4, 2017 | $65.70 | $66.56 | $65.01 | $65.86 | +1.00% | 8,043,242 |
| Nov 27, 2017 | $64.19 | $65.93 | $63.80 | $65.21 | +1.78% | 11,038,930 |
| Nov 20, 2017 | $64.12 | $64.41 | $63.65 | $64.07 | -0.20% | 4,976,166 |
| Nov 13, 2017 | $63.99 | $65.05 | $63.69 | $64.20 | +0.30% | 7,682,656 |
| Nov 6, 2017 | $63.48 | $64.58 | $63.17 | $64.00 | +0.76% | 8,613,670 |
| Oct 30, 2017 | $65.03 | $65.09 | $60.19 | $63.52 | -2.42% | 19,990,516 |
| Oct 23, 2017 | $64.35 | $65.10 | $63.32 | $65.09 | +1.35% | 7,953,860 |
| Oct 16, 2017 | $63.52 | $64.29 | $63.16 | $64.22 | +1.07% | 5,458,602 |
| Oct 9, 2017 | $63.78 | $64.32 | $63.23 | $63.54 | -0.31% | 9,195,588 |
| Oct 2, 2017 | $64.61 | $64.91 | $63.59 | $63.74 | -1.15% | 7,459,268 |
| Sep 25, 2017 | $62.90 | $64.81 | $62.75 | $64.48 | +2.16% | 10,152,566 |
| Sep 18, 2017 | $61.96 | $63.15 | $61.89 | $63.12 | +1.76% | 6,386,416 |
| Sep 11, 2017 | $61.70 | $62.49 | $61.40 | $62.03 | +1.13% | 7,419,414 |
| Sep 5, 2017 | $61.29 | $61.79 | $60.59 | $61.33 | -0.28% | 6,613,154 |
| Aug 28, 2017 | $61.33 | $62.31 | $61.09 | $61.50 | +0.56% | 5,835,844 |
| Aug 21, 2017 | $60.32 | $61.47 | $60.05 | $61.16 | +1.63% | 6,535,666 |
| Aug 14, 2017 | $61.49 | $62.74 | $59.85 | $60.18 | -2.02% | 7,648,084 |
| Aug 7, 2017 | $61.55 | $62.14 | $61.14 | $61.42 | -0.19% | 5,930,668 |
| Jul 31, 2017 | $63.41 | $64.68 | $61.39 | $61.54 | -2.50% | 13,671,976 |
| Jul 24, 2017 | $63.26 | $63.73 | $62.91 | $63.12 | -0.38% | 5,249,258 |
| Jul 17, 2017 | $62.04 | $63.63 | $62.00 | $63.36 | +2.51% | 6,265,316 |
| Jul 10, 2017 | $61.45 | $61.97 | $60.89 | $61.81 | +0.68% | 6,964,362 |
| Jul 3, 2017 | $61.38 | $61.74 | $60.37 | $61.39 | +0.35% | 5,686,224 |
| Jun 26, 2017 | $62.53 | $63.55 | $60.19 | $61.17 | -1.97% | 8,546,724 |
| Jun 19, 2017 | $62.53 | $62.98 | $61.98 | $62.40 | +0.12% | 9,913,088 |
| Jun 12, 2017 | $61.23 | $62.80 | $60.87 | $62.33 | +1.46% | 9,291,074 |
| Jun 5, 2017 | $63.00 | $63.14 | $60.98 | $61.43 | -2.27% | 8,259,578 |
| May 30, 2017 | $61.97 | $62.95 | $61.85 | $62.86 | +1.31% | 7,402,552 |
| May 22, 2017 | $60.38 | $62.41 | $60.34 | $62.05 | +2.83% | 7,035,112 |
| May 15, 2017 | $59.82 | $60.57 | $59.37 | $60.34 | +0.75% | 7,903,198 |
| May 8, 2017 | $59.99 | $60.10 | $59.05 | $59.89 | -0.18% | 6,637,746 |
| May 1, 2017 | $59.75 | $60.59 | $58.67 | $60.00 | +0.72% | 8,845,970 |
| Apr 24, 2017 | $59.80 | $61.46 | $59.19 | $59.57 | +0.62% | 10,128,990 |
| Apr 17, 2017 | $57.86 | $59.29 | $57.86 | $59.20 | +2.79% | 6,438,224 |
| Apr 10, 2017 | $57.73 | $58.29 | $57.56 | $57.60 | -0.54% | 5,316,214 |
| Apr 3, 2017 | $57.75 | $58.49 | $57.48 | $57.91 | +0.44% | 7,729,254 |
| Mar 27, 2017 | $57.62 | $58.24 | $57.41 | $57.66 | -0.54% | 7,501,556 |
| Mar 20, 2017 | $58.96 | $58.97 | $56.65 | $57.97 | -1.57% | 10,367,960 |
| Mar 13, 2017 | $58.60 | $59.11 | $58.36 | $58.90 | +0.43% | 8,976,970 |
| Mar 6, 2017 | $58.41 | $59.15 | $58.26 | $58.64 | -0.19% | 8,627,560 |
| Feb 27, 2017 | $58.02 | $58.77 | $57.55 | $58.75 | +1.03% | 9,443,886 |
| Feb 21, 2017 | $55.24 | $58.16 | $55.24 | $58.15 | +3.86% | 10,536,490 |
| Feb 13, 2017 | $54.78 | $56.00 | $54.68 | $55.99 | +2.67% | 10,204,194 |
| Feb 6, 2017 | $53.26 | $55.22 | $53.00 | $54.54 | +2.20% | 12,197,710 |
| Jan 30, 2017 | $54.03 | $54.30 | $52.26 | $53.36 | -1.28% | 12,299,174 |
| Jan 23, 2017 | $54.75 | $54.96 | $53.73 | $54.05 | -1.34% | 9,488,614 |
| Jan 17, 2017 | $55.16 | $55.75 | $54.42 | $54.79 | -0.66% | 7,042,234 |
| Jan 9, 2017 | $54.88 | $55.25 | $53.78 | $55.15 | +0.43% | 7,510,292 |
| Jan 3, 2017 | $53.41 | $55.00 | $53.25 | $54.92 | +3.34% | 6,721,390 |
| Dec 27, 2016 | $54.13 | $54.52 | $52.98 | $53.14 | -1.59% | 5,692,150 |
| Dec 19, 2016 | $53.49 | $54.56 | $53.37 | $54.00 | +0.91% | 5,832,146 |
| Dec 12, 2016 | $52.34 | $53.94 | $52.18 | $53.52 | +2.14% | 10,827,740 |
| Dec 5, 2016 | $51.84 | $52.54 | $51.30 | $52.40 | +1.37% | 10,235,078 |
| Nov 28, 2016 | $53.61 | $53.89 | $51.42 | $51.69 | -3.60% | 13,143,974 |
| Nov 21, 2016 | $51.26 | $53.95 | $51.26 | $53.62 | +2.82% | 9,245,794 |
| Nov 14, 2016 | $50.42 | $52.74 | $50.02 | $52.15 | – | 18,715,012 |
Seasonality
FISV 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 | 2.8% | 2.8% | -1.4% | 0.7% | -2.4% | -1.7% | 5.2% | 0.3% | -3.4% | -3.4% | 5.5% | -0.1% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -5.1% | -2.3% | -10.4% | 12.3% | -9.7% | -13.3% | 10.0% | -1.2% | -15.3% | 10.7% | ||
| 2025 | 5.2% | 9.1% | -6.3% | -16.4% | -11.8% | 5.9% | -19.4% | -0.5% | -6.7% | -48.3% | -7.8% | 9.3% |
| 2024 | 6.8% | 5.2% | 7.1% | -4.5% | -1.9% | -0.5% | 9.7% | 6.7% | 2.9% | 10.2% | 11.7% | -7.0% |
| 2023 | 5.6% | 7.9% | -1.8% | 8.0% | -8.1% | 12.4% | 0.0% | -3.8% | -6.9% | 0.7% | 14.8% | 1.7% |
| 2022 | 1.8% | -7.6% | 3.8% | -3.4% | 2.3% | -11.2% | 18.8% | -4.2% | -7.5% | 9.8% | 1.6% | -3.2% |
| 2021 | -9.8% | 12.3% | 3.2% | 0.9% | -4.1% | -7.2% | 7.7% | 2.3% | -7.9% | -9.2% | -2.0% | 7.5% |
| 2020 | 2.6% | -7.8% | -13.1% | 8.5% | 3.6% | -8.6% | 2.2% | -0.2% | 3.5% | -7.4% | 20.6% | -1.1% |
| 2019 | 12.8% | 2.1% | 4.2% | -1.2% | -1.6% | 6.2% | 15.7% | 1.4% | -3.1% | 2.5% | 9.5% | -0.5% |
| 2018 | 7.4% | 1.8% | -0.5% | -0.6% | 2.5% | 2.1% | 1.9% | 6.1% | 2.9% | -3.7% | -0.2% | -7.1% |
| 2017 | 1.1% | 7.4% | -0.1% | 3.3% | 5.2% | -2.3% | 5.0% | -3.7% | 4.2% | 0.4% | 1.6% | -0.2% |