Five Below, Inc (FIVE) stock
FIVENasdaqRetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 21/3017% below fair value
$240.96−4.54 (-1.85%)
Close on Oct 30, 2026Market cap $13.27BP/E 21.6Yield –
Price history
Five Below share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$240.96
-1.85% on the day
52-week range
$143.02 – $263.88
-8.7% from the high
Change over 52 weeks
+53.7%
From $156.81 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $224.02 | $246.43 | $222.72 | $240.96 | +7.94% | 4,379,526 |
| Oct 19, 2026 | $222.20 | $227.41 | $218.47 | $223.24 | +0.23% | 3,584,082 |
| Oct 12, 2026 | $212.87 | $226.21 | $210.08 | $222.72 | +3.72% | 4,928,641 |
| Oct 5, 2026 | $221.47 | $224.99 | $201.68 | $214.73 | -2.92% | 5,620,429 |
| Sep 28, 2026 | $220.90 | $230.53 | $215.25 | $221.19 | -0.63% | 4,041,788 |
| Sep 21, 2026 | $236.38 | $242.41 | $216.67 | $222.60 | -4.93% | 6,000,592 |
| Sep 14, 2026 | $243.88 | $251.60 | $232.86 | $234.14 | -4.28% | 6,429,191 |
| Sep 8, 2026 | $251.22 | $256.44 | $240.83 | $244.60 | -3.01% | 4,111,971 |
| Aug 31, 2026 | $242.54 | $260.12 | $236.95 | $252.20 | +4.26% | 8,661,461 |
| Aug 24, 2026 | $250.24 | $263.88 | $241.02 | $241.89 | -3.34% | 6,690,232 |
| Aug 17, 2026 | $243.39 | $250.62 | $234.55 | $250.24 | +2.33% | 4,431,550 |
| Aug 10, 2026 | $241.94 | $249.00 | $230.64 | $244.54 | +0.07% | 4,368,383 |
| Aug 3, 2026 | $219.13 | $244.53 | $213.30 | $244.37 | +12.55% | 4,053,398 |
| Jul 27, 2026 | $203.33 | $223.00 | $203.33 | $217.13 | +6.86% | 5,053,180 |
| Jul 20, 2026 | $210.78 | $211.26 | $198.83 | $203.19 | +0.28% | 5,394,067 |
| Jul 13, 2026 | $189.31 | $203.96 | $189.31 | $202.63 | +6.99% | 6,647,440 |
| Jul 6, 2026 | $181.51 | $190.00 | $173.10 | $189.39 | +3.82% | 5,284,836 |
| Jun 29, 2026 | $186.29 | $186.94 | $175.56 | $182.43 | -3.15% | 4,956,592 |
| Jun 22, 2026 | $195.95 | $198.21 | $185.30 | $188.37 | -2.93% | 5,837,776 |
| Jun 15, 2026 | $199.21 | $201.00 | $188.34 | $194.06 | -2.23% | 4,555,733 |
| Jun 8, 2026 | $190.47 | $203.93 | $184.68 | $198.49 | +4.21% | 7,898,771 |
| Jun 1, 2026 | $227.18 | $232.50 | $190.38 | $190.47 | -16.23% | 13,906,764 |
| May 26, 2026 | $220.81 | $229.04 | $214.21 | $227.36 | +3.58% | 4,593,386 |
| May 18, 2026 | $215.83 | $223.34 | $209.34 | $219.50 | +2.74% | 5,212,672 |
| May 11, 2026 | $223.00 | $223.34 | $203.89 | $213.64 | -4.25% | 5,495,154 |
| May 4, 2026 | $230.24 | $240.09 | $220.00 | $223.13 | -3.21% | 4,242,160 |
| Apr 27, 2026 | $235.39 | $237.13 | $227.16 | $230.52 | -1.49% | 3,893,194 |
| Apr 20, 2026 | $234.77 | $251.63 | $228.68 | $234.01 | -0.95% | 6,566,891 |
| Apr 13, 2026 | $215.73 | $236.32 | $215.73 | $236.26 | +8.69% | 6,084,952 |
| Apr 6, 2026 | $236.06 | $238.40 | $213.18 | $217.37 | -7.66% | 6,039,649 |
| Mar 30, 2026 | $226.27 | $237.00 | $218.08 | $235.39 | +6.17% | 3,855,302 |
| Mar 23, 2026 | $229.31 | $235.92 | $220.00 | $221.72 | -2.51% | 6,174,755 |
| Mar 16, 2026 | $213.84 | $237.50 | $208.62 | $227.42 | +8.11% | 10,347,541 |
| Mar 9, 2026 | $212.51 | $225.00 | $206.75 | $210.36 | -2.29% | 4,692,319 |
| Mar 2, 2026 | $216.00 | $227.19 | $210.39 | $215.28 | -3.69% | 4,538,438 |
| Feb 23, 2026 | $218.73 | $229.33 | $209.45 | $223.53 | +1.56% | 4,055,579 |
| Feb 17, 2026 | $206.68 | $224.80 | $204.45 | $220.09 | +6.88% | 4,189,979 |
| Feb 9, 2026 | $202.77 | $210.33 | $197.43 | $205.93 | +1.64% | 3,781,899 |
| Feb 2, 2026 | $191.64 | $207.11 | $190.33 | $202.61 | +5.72% | 5,373,983 |
| Jan 26, 2026 | $188.85 | $193.27 | $183.64 | $191.64 | +0.67% | 4,716,260 |
| Jan 20, 2026 | $196.54 | $202.50 | $188.70 | $190.37 | -3.21% | 4,407,974 |
| Jan 12, 2026 | $193.27 | $205.22 | $191.00 | $196.69 | +0.57% | 5,918,572 |
| Jan 5, 2026 | $193.82 | $204.67 | $192.20 | $195.57 | +1.10% | 7,758,387 |
| Dec 29, 2025 | $185.93 | $194.77 | $185.93 | $193.45 | +1.87% | 3,438,561 |
| Dec 22, 2025 | $183.69 | $192.45 | $182.50 | $189.89 | +4.30% | 2,953,109 |
| Dec 15, 2025 | $182.48 | $183.81 | $175.83 | $182.07 | -0.73% | 6,552,595 |
| Dec 8, 2025 | $178.90 | $184.57 | $173.20 | $183.41 | +5.89% | 6,019,335 |
| Dec 1, 2025 | $163.07 | $177.73 | $158.86 | $173.20 | +5.04% | 13,300,859 |
| Nov 24, 2025 | $157.67 | $167.92 | $156.00 | $164.89 | +6.36% | 4,344,709 |
| Nov 17, 2025 | $148.73 | $157.31 | $144.19 | $155.03 | +5.43% | 6,059,883 |
| Nov 10, 2025 | $155.54 | $156.97 | $143.02 | $147.05 | -3.43% | 5,355,079 |
| Nov 3, 2025 | $155.56 | $161.99 | $145.00 | $152.28 | -3.17% | 5,686,181 |
| Oct 27, 2025 | $163.47 | $168.98 | $155.28 | $157.27 | +0.63% | 5,160,861 |
| Oct 20, 2025 | $157.63 | $159.93 | $150.95 | $156.29 | +1.33% | 4,724,357 |
| Oct 13, 2025 | $146.10 | $155.30 | $145.65 | $154.24 | +11.37% | 5,953,050 |
| Oct 6, 2025 | $155.88 | $156.80 | $137.77 | $138.49 | -11.25% | 8,112,662 |
| Sep 29, 2025 | $156.39 | $157.54 | $150.80 | $156.05 | +0.83% | 5,426,182 |
| Sep 22, 2025 | $151.50 | $156.50 | $150.28 | $154.76 | +1.82% | 4,729,375 |
| Sep 15, 2025 | $141.88 | $155.82 | $140.91 | $151.99 | +8.64% | 8,153,227 |
| Sep 8, 2025 | $153.65 | $154.02 | $138.40 | $139.90 | -8.80% | 6,775,504 |
| Sep 2, 2025 | $143.86 | $155.34 | $141.87 | $153.40 | +5.72% | 5,286,668 |
| Aug 25, 2025 | $141.82 | $154.30 | $140.29 | $145.10 | +2.32% | 11,014,961 |
| Aug 18, 2025 | $135.18 | $144.68 | $134.90 | $141.81 | +5.02% | 6,243,848 |
| Aug 11, 2025 | $134.38 | $139.73 | $131.40 | $135.03 | +1.13% | 4,925,470 |
| Aug 4, 2025 | $135.50 | $139.13 | $131.91 | $133.52 | +0.27% | 4,504,786 |
| Jul 28, 2025 | $140.10 | $143.88 | $130.00 | $133.16 | -3.97% | 5,581,178 |
| Jul 21, 2025 | $140.89 | $142.13 | $136.43 | $138.67 | -0.93% | 5,130,041 |
| Jul 14, 2025 | $129.51 | $141.42 | $127.87 | $139.97 | +8.12% | 7,260,722 |
| Jul 7, 2025 | $131.65 | $132.72 | $126.10 | $129.46 | -2.32% | 5,625,969 |
| Jun 30, 2025 | $131.44 | $134.32 | $128.53 | $132.54 | +1.48% | 4,261,982 |
| Jun 23, 2025 | $122.10 | $133.33 | $121.11 | $130.61 | +5.89% | 6,907,817 |
| Jun 16, 2025 | $123.60 | $126.66 | $121.68 | $123.35 | +1.25% | 5,039,230 |
| Jun 9, 2025 | $128.96 | $129.00 | $121.12 | $121.83 | -4.34% | 6,644,611 |
| Jun 2, 2025 | $116.78 | $137.30 | $113.41 | $127.35 | +9.25% | 15,477,164 |
| May 26, 2025 | $105.35 | $118.95 | $105.11 | $116.57 | +8.67% | 7,951,536 |
| May 19, 2025 | $105.32 | $113.54 | $103.95 | $107.27 | +0.70% | 7,167,673 |
| May 12, 2025 | $100.74 | $107.70 | $99.04 | $106.52 | +24.95% | 14,079,482 |
| May 5, 2025 | $84.00 | $87.35 | $80.20 | $85.25 | +1.11% | 9,677,438 |
| Apr 28, 2025 | $75.58 | $85.31 | $73.88 | $84.31 | +11.83% | 12,263,944 |
| Apr 21, 2025 | $67.44 | $79.23 | $64.98 | $75.39 | +11.67% | 13,698,334 |
| Apr 14, 2025 | $62.58 | $68.32 | $60.81 | $67.51 | +11.64% | 8,961,002 |
| Apr 7, 2025 | $55.94 | $64.64 | $54.61 | $60.47 | +6.52% | 24,645,766 |
| Mar 31, 2025 | $71.65 | $83.38 | $52.38 | $56.77 | -22.45% | 23,516,713 |
| Mar 24, 2025 | $77.59 | $81.50 | $72.36 | $73.20 | -3.99% | 9,095,600 |
| Mar 17, 2025 | $73.63 | $82.30 | $71.40 | $76.24 | +4.44% | 19,598,359 |
| Mar 10, 2025 | $82.04 | $82.65 | $70.82 | $73.00 | -11.02% | 10,223,233 |
| Mar 3, 2025 | $87.21 | $88.33 | $78.91 | $82.04 | -5.58% | 8,258,358 |
| Feb 24, 2025 | $86.67 | $91.42 | $84.45 | $86.89 | +1.13% | 6,807,201 |
| Feb 18, 2025 | $89.53 | $94.91 | $85.55 | $85.92 | -3.16% | 6,122,963 |
| Feb 10, 2025 | $90.87 | $91.47 | $85.82 | $88.72 | -1.50% | 6,366,791 |
| Feb 3, 2025 | $89.01 | $99.39 | $88.54 | $90.07 | -3.96% | 6,358,687 |
| Jan 27, 2025 | $96.48 | $98.28 | $93.56 | $93.78 | -2.06% | 4,800,887 |
| Jan 21, 2025 | $92.62 | $97.45 | $90.65 | $95.75 | +5.64% | 8,170,295 |
| Jan 13, 2025 | $107.00 | $107.00 | $89.73 | $90.64 | -12.17% | 12,399,989 |
| Jan 6, 2025 | $97.50 | $105.97 | $95.96 | $103.20 | +6.32% | 8,840,114 |
| Dec 30, 2024 | $106.69 | $107.16 | $96.71 | $97.07 | -11.08% | 7,510,152 |
| Dec 23, 2024 | $106.12 | $112.60 | $105.03 | $109.17 | +2.91% | 4,537,944 |
| Dec 16, 2024 | $104.07 | $110.19 | $102.77 | $106.08 | +2.05% | 8,111,995 |
| Dec 9, 2024 | $113.63 | $115.71 | $101.64 | $103.95 | -7.79% | 8,189,820 |
| Dec 2, 2024 | $93.85 | $122.00 | $93.18 | $112.73 | +21.61% | 19,172,322 |
| Nov 25, 2024 | $89.17 | $94.60 | $87.08 | $92.70 | +6.65% | 6,961,451 |
| Nov 18, 2024 | $87.04 | $89.06 | $79.14 | $86.92 | -0.11% | 7,624,449 |
| Nov 11, 2024 | $87.37 | $89.73 | $80.82 | $87.02 | +0.86% | 9,313,616 |
| Nov 4, 2024 | $96.61 | $99.53 | $82.23 | $86.28 | -10.06% | 14,306,222 |
| Oct 28, 2024 | $89.65 | $96.28 | $88.87 | $95.93 | +9.80% | 6,052,328 |
| Oct 21, 2024 | $94.28 | $95.17 | $87.29 | $87.37 | -7.94% | 5,402,076 |
| Oct 14, 2024 | $92.97 | $96.89 | $88.70 | $94.91 | +1.62% | 6,582,500 |
| Oct 7, 2024 | $94.11 | $94.28 | $90.31 | $93.40 | -0.92% | 4,907,391 |
| Sep 30, 2024 | $90.60 | $95.88 | $87.39 | $94.27 | +1.81% | 7,741,744 |
| Sep 23, 2024 | $95.81 | $98.11 | $90.94 | $92.59 | -2.96% | 8,702,373 |
| Sep 16, 2024 | $97.01 | $102.46 | $94.56 | $95.41 | -1.19% | 10,626,566 |
| Sep 9, 2024 | $79.00 | $98.57 | $78.47 | $96.56 | +21.97% | 12,289,494 |
| Sep 3, 2024 | $75.30 | $80.44 | $72.91 | $79.17 | +4.96% | 6,986,207 |
| Aug 26, 2024 | $82.70 | $84.65 | $74.12 | $75.43 | -8.53% | 14,605,155 |
| Aug 19, 2024 | $76.62 | $82.83 | $76.45 | $82.46 | +7.15% | 8,042,898 |
| Aug 12, 2024 | $67.14 | $77.06 | $66.25 | $76.96 | +15.31% | 9,459,190 |
| Aug 5, 2024 | $65.65 | $68.30 | $64.87 | $66.74 | -3.54% | 8,291,426 |
| Jul 29, 2024 | $72.06 | $74.73 | $67.11 | $69.19 | -3.86% | 9,274,475 |
| Jul 22, 2024 | $78.08 | $79.50 | $71.02 | $71.97 | -6.91% | 9,499,371 |
| Jul 15, 2024 | $102.19 | $103.07 | $71.66 | $77.31 | -25.10% | 30,041,976 |
| Jul 8, 2024 | $107.06 | $107.20 | $100.76 | $103.22 | -2.78% | 5,777,144 |
| Jul 1, 2024 | $109.52 | $109.61 | $104.80 | $106.17 | -2.57% | 4,603,239 |
| Jun 24, 2024 | $115.34 | $117.98 | $107.62 | $108.97 | -5.52% | 7,534,652 |
| Jun 17, 2024 | $112.74 | $116.28 | $111.95 | $115.34 | +2.18% | 4,639,799 |
| Jun 10, 2024 | $117.52 | $125.08 | $111.09 | $112.88 | -4.73% | 9,512,583 |
| Jun 3, 2024 | $138.57 | $141.70 | $106.21 | $118.49 | -14.22% | 18,726,767 |
| May 28, 2024 | $133.63 | $138.19 | $130.90 | $138.13 | +3.86% | 3,838,300 |
| May 20, 2024 | $137.23 | $137.67 | $128.64 | $132.99 | -3.31% | 5,297,615 |
| May 13, 2024 | $141.22 | $145.00 | $137.35 | $137.54 | -1.19% | 4,222,473 |
| May 6, 2024 | $145.62 | $146.97 | $139.16 | $139.20 | -3.87% | 3,834,201 |
| Apr 29, 2024 | $150.09 | $150.88 | $140.19 | $144.81 | -3.51% | 4,167,283 |
| Apr 22, 2024 | $150.56 | $151.95 | $145.03 | $150.08 | -0.14% | 4,763,833 |
| Apr 15, 2024 | $159.10 | $159.80 | $148.68 | $150.29 | -4.57% | 5,484,585 |
| Apr 8, 2024 | $162.77 | $164.05 | $155.79 | $157.48 | -3.25% | 6,835,466 |
| Apr 1, 2024 | $182.57 | $182.99 | $162.65 | $162.77 | -10.26% | 6,781,508 |
| Mar 25, 2024 | $171.49 | $185.48 | $171.49 | $181.38 | +6.08% | 4,307,607 |
| Mar 18, 2024 | $202.00 | $209.79 | $169.94 | $170.99 | -15.17% | 8,831,741 |
| Mar 11, 2024 | $203.53 | $209.79 | $198.54 | $201.57 | -1.59% | 3,502,515 |
| Mar 4, 2024 | $201.81 | $212.01 | $201.23 | $204.82 | +2.00% | 3,226,209 |
| Feb 26, 2024 | $193.02 | $203.87 | $192.65 | $200.81 | +3.79% | 2,528,465 |
| Feb 20, 2024 | $189.64 | $194.70 | $188.43 | $193.47 | +1.82% | 1,488,391 |
| Feb 12, 2024 | $189.63 | $192.48 | $181.23 | $190.01 | +0.56% | 2,491,892 |
| Feb 5, 2024 | $179.23 | $191.12 | $177.00 | $188.95 | +4.33% | 2,745,571 |
| Jan 29, 2024 | $190.00 | $190.87 | $176.58 | $181.11 | -4.76% | 4,636,351 |
| Jan 22, 2024 | $187.32 | $193.29 | $183.43 | $190.16 | +1.84% | 3,315,175 |
| Jan 16, 2024 | $186.53 | $190.77 | $183.61 | $186.72 | -2.03% | 2,803,788 |
| Jan 8, 2024 | $191.50 | $196.97 | $187.62 | $190.59 | -5.10% | 4,196,872 |
| Jan 2, 2024 | $210.86 | $216.18 | $199.58 | $200.84 | -5.78% | 3,311,169 |
| Dec 26, 2023 | $204.58 | $215.82 | $203.62 | $213.16 | +5.16% | 2,552,014 |
| Dec 18, 2023 | $194.45 | $203.01 | $189.09 | $202.70 | +4.29% | 3,498,912 |
| Dec 11, 2023 | $195.97 | $206.31 | $192.81 | $194.36 | -0.24% | 4,257,755 |
| Dec 4, 2023 | $199.10 | $205.55 | $193.52 | $194.83 | -2.49% | 3,044,457 |
| Nov 27, 2023 | $190.85 | $200.25 | $183.87 | $199.80 | +4.61% | 7,571,079 |
| Nov 20, 2023 | $180.70 | $192.82 | $180.34 | $190.99 | +5.32% | 2,517,375 |
| Nov 13, 2023 | $176.25 | $189.50 | $172.01 | $181.35 | +2.63% | 3,937,702 |
| Nov 6, 2023 | $178.20 | $179.95 | $172.63 | $176.70 | -0.35% | 2,645,932 |
| Oct 30, 2023 | $170.03 | $179.94 | $167.69 | $177.32 | +4.45% | 4,364,057 |
| Oct 23, 2023 | $176.11 | $179.83 | $168.12 | $169.76 | -3.52% | 3,998,024 |
| Oct 16, 2023 | $165.88 | $179.28 | $164.33 | $175.95 | +7.07% | 4,257,607 |
| Oct 9, 2023 | $161.77 | $170.53 | $159.00 | $164.33 | +1.18% | 4,232,432 |
| Oct 2, 2023 | $161.30 | $165.80 | $153.22 | $162.41 | +0.94% | 4,554,309 |
| Sep 25, 2023 | $146.75 | $163.39 | $144.57 | $160.90 | +8.81% | 6,582,118 |
| Sep 18, 2023 | $158.75 | $159.71 | $147.03 | $147.88 | -7.00% | 4,352,210 |
| Sep 11, 2023 | $162.28 | $163.78 | $157.06 | $159.00 | -1.55% | 6,071,954 |
| Sep 5, 2023 | $168.09 | $170.61 | $159.67 | $161.50 | -4.61% | 4,846,356 |
| Aug 28, 2023 | $177.97 | $184.57 | $166.80 | $169.30 | -4.73% | 6,740,780 |
| Aug 21, 2023 | $194.75 | $195.25 | $173.88 | $177.70 | -8.52% | 4,175,215 |
| Aug 14, 2023 | $193.83 | $198.33 | $187.58 | $194.25 | +0.75% | 2,568,931 |
| Aug 7, 2023 | $198.73 | $199.54 | $189.57 | $192.80 | -2.66% | 2,306,317 |
| Jul 31, 2023 | $208.00 | $209.12 | $196.91 | $198.06 | -4.53% | 2,199,352 |
| Jul 24, 2023 | $199.27 | $207.55 | $194.02 | $207.45 | +3.28% | 2,947,613 |
| Jul 17, 2023 | $197.77 | $205.58 | $197.07 | $200.87 | +0.95% | 2,043,375 |
| Jul 10, 2023 | $194.81 | $202.78 | $193.00 | $198.97 | +2.69% | 2,163,027 |
| Jul 3, 2023 | $196.57 | $199.05 | $191.05 | $193.76 | -1.41% | 1,734,479 |
| Jun 26, 2023 | $198.44 | $202.43 | $194.69 | $196.54 | -0.96% | 2,614,460 |
| Jun 20, 2023 | $189.40 | $200.97 | $188.33 | $198.44 | +4.21% | 2,549,510 |
| Jun 12, 2023 | $185.52 | $196.30 | $184.76 | $190.43 | +2.82% | 2,919,544 |
| Jun 5, 2023 | $180.00 | $194.63 | $180.00 | $185.20 | +1.45% | 3,984,163 |
| May 30, 2023 | $177.26 | $185.47 | $165.58 | $182.55 | +2.98% | 7,936,766 |
| May 22, 2023 | $190.21 | $190.30 | $173.14 | $177.27 | -6.80% | 4,642,474 |
| May 15, 2023 | $196.44 | $202.18 | $188.91 | $190.21 | -3.07% | 3,072,255 |
| May 8, 2023 | $196.40 | $204.12 | $192.36 | $196.23 | +0.22% | 2,779,459 |
| May 1, 2023 | $195.94 | $200.33 | $193.17 | $195.80 | -0.79% | 2,929,541 |
| Apr 24, 2023 | $200.30 | $202.45 | $193.20 | $197.36 | -1.61% | 3,849,788 |
| Apr 17, 2023 | $206.00 | $207.76 | $197.24 | $200.59 | -2.63% | 4,560,344 |
| Apr 10, 2023 | $206.39 | $220.19 | $204.03 | $206.00 | -0.50% | 5,383,779 |
| Apr 3, 2023 | $207.05 | $210.59 | $202.31 | $207.04 | +0.52% | 2,259,012 |
| Mar 27, 2023 | $200.20 | $206.74 | $197.91 | $205.97 | +2.98% | 2,400,946 |
| Mar 20, 2023 | $195.14 | $203.43 | $193.46 | $200.01 | +3.42% | 2,797,865 |
| Mar 13, 2023 | $193.38 | $200.32 | $188.46 | $193.40 | -1.35% | 5,799,197 |
| Mar 6, 2023 | $205.67 | $208.44 | $194.62 | $196.04 | -5.01% | 3,555,052 |
| Feb 27, 2023 | $208.04 | $208.04 | $196.89 | $206.38 | -0.33% | 3,281,417 |
| Feb 21, 2023 | $206.46 | $211.40 | $200.76 | $207.06 | -1.62% | 2,267,618 |
| Feb 13, 2023 | $204.22 | $212.56 | $202.01 | $210.47 | +4.38% | 3,691,273 |
| Feb 6, 2023 | $198.99 | $202.73 | $193.81 | $201.64 | +0.97% | 2,963,929 |
| Jan 30, 2023 | $194.00 | $202.94 | $192.61 | $199.71 | +2.29% | 2,778,944 |
| Jan 23, 2023 | $187.88 | $196.45 | $186.85 | $195.23 | +4.28% | 2,385,912 |
| Jan 17, 2023 | $188.16 | $190.84 | $180.64 | $187.22 | -1.64% | 2,398,223 |
| Jan 9, 2023 | $183.54 | $193.53 | $177.64 | $190.34 | +7.49% | 5,056,581 |
| Jan 3, 2023 | $176.90 | $180.56 | $169.35 | $177.08 | +0.12% | 4,834,685 |
| Dec 27, 2022 | $175.86 | $180.54 | $172.86 | $176.87 | +1.21% | 3,652,137 |
| Dec 19, 2022 | $174.81 | $175.67 | $165.02 | $174.76 | -0.38% | 4,565,060 |
| Dec 12, 2022 | $177.09 | $184.99 | $173.00 | $175.42 | -0.76% | 4,100,512 |
| Dec 5, 2022 | $182.75 | $186.89 | $176.18 | $176.76 | -4.02% | 4,333,640 |
| Nov 28, 2022 | $162.41 | $188.67 | $155.68 | $184.16 | +13.94% | 10,528,437 |
| Nov 21, 2022 | $154.89 | $163.26 | $152.33 | $161.63 | +4.40% | 2,323,053 |
| Nov 14, 2022 | $152.25 | $160.99 | $144.76 | $154.82 | +0.07% | 4,416,316 |
| Nov 7, 2022 | $149.99 | $158.05 | $142.13 | $154.71 | +3.71% | 3,689,470 |
| Oct 31, 2022 | $150.45 | $150.87 | $140.73 | $149.18 | -0.10% | 3,220,852 |
| Oct 24, 2022 | $139.53 | $152.13 | $134.55 | $149.33 | +8.00% | 4,005,501 |
| Oct 17, 2022 | $133.85 | $142.03 | $130.15 | $138.27 | +4.94% | 3,908,229 |
| Oct 10, 2022 | $140.00 | $144.05 | $130.37 | $131.76 | -5.95% | 4,469,187 |
| Oct 3, 2022 | $138.60 | $148.79 | $137.77 | $140.10 | +1.77% | 4,431,220 |
| Sep 26, 2022 | $133.38 | $145.34 | $130.43 | $137.67 | +3.52% | 5,101,398 |
| Sep 19, 2022 | $135.04 | $141.49 | $128.30 | $132.99 | -2.82% | 3,896,033 |
| Sep 12, 2022 | $143.34 | $146.06 | $131.73 | $136.85 | -4.07% | 3,979,711 |
| Sep 6, 2022 | $129.16 | $143.48 | $125.82 | $142.66 | +9.89% | 4,156,590 |
| Aug 29, 2022 | $125.12 | $137.27 | $123.55 | $129.82 | +2.11% | 8,980,964 |
| Aug 22, 2022 | $133.63 | $135.90 | $126.87 | $127.14 | -6.50% | 3,318,153 |
| Aug 15, 2022 | $139.58 | $149.89 | $135.94 | $135.98 | -2.93% | 3,614,077 |
| Aug 8, 2022 | $140.27 | $146.02 | $134.03 | $140.08 | +1.10% | 3,666,730 |
| Aug 1, 2022 | $127.00 | $142.56 | $126.39 | $138.56 | +9.04% | 4,741,369 |
| Jul 25, 2022 | $125.02 | $127.62 | $113.81 | $127.07 | +1.79% | 4,620,366 |
| Jul 18, 2022 | $120.14 | $129.60 | $119.54 | $124.83 | +5.20% | 3,283,587 |
| Jul 11, 2022 | $121.44 | $123.55 | $115.31 | $118.66 | -3.04% | 3,560,500 |
| Jul 5, 2022 | $110.73 | $125.80 | $109.49 | $122.38 | +8.31% | 4,000,074 |
| Jun 27, 2022 | $128.76 | $129.10 | $110.09 | $112.99 | -11.86% | 4,500,507 |
| Jun 21, 2022 | $120.69 | $128.94 | $115.67 | $128.19 | +8.44% | 3,582,889 |
| Jun 13, 2022 | $122.42 | $125.14 | $115.19 | $118.21 | -7.25% | 5,865,023 |
| Jun 6, 2022 | $132.76 | $138.46 | $126.74 | $127.45 | -2.60% | 10,682,256 |
| May 31, 2022 | $136.79 | $137.59 | $125.89 | $130.85 | -5.30% | 4,367,862 |
| May 23, 2022 | $118.02 | $140.85 | $110.83 | $138.18 | +17.56% | 6,449,730 |
| May 16, 2022 | $144.12 | $145.39 | $111.64 | $117.54 | -19.48% | 6,780,205 |
| May 9, 2022 | $144.49 | $146.45 | $133.75 | $145.98 | -0.40% | 5,294,094 |
| May 2, 2022 | $156.67 | $163.29 | $142.41 | $146.56 | -6.71% | 4,154,958 |
| Apr 25, 2022 | $166.82 | $170.49 | $156.79 | $157.10 | -7.07% | 3,856,840 |
| Apr 18, 2022 | $178.72 | $186.10 | $168.90 | $169.06 | -5.84% | 4,731,430 |
| Apr 11, 2022 | $169.45 | $183.40 | $168.02 | $179.54 | +5.44% | 4,093,740 |
| Apr 4, 2022 | $162.80 | $172.77 | $158.26 | $170.28 | +4.67% | 4,238,245 |
| Mar 28, 2022 | $162.97 | $176.15 | $158.12 | $162.68 | +0.18% | 8,438,633 |
| Mar 21, 2022 | $165.24 | $167.69 | $160.32 | $162.39 | -1.08% | 3,324,411 |
| Mar 14, 2022 | $154.37 | $165.16 | $147.73 | $164.17 | +7.01% | 3,529,429 |
| Mar 7, 2022 | $154.25 | $162.18 | $143.44 | $153.42 | +2.51% | 3,697,480 |
| Feb 28, 2022 | $164.98 | $168.04 | $148.56 | $149.66 | -10.15% | 4,575,850 |
| Feb 22, 2022 | $165.74 | $169.06 | $147.14 | $166.56 | +0.16% | 3,235,727 |
| Feb 14, 2022 | $167.81 | $171.77 | $161.53 | $166.30 | -1.30% | 3,178,719 |
| Feb 7, 2022 | $171.36 | $179.92 | $166.84 | $168.49 | -1.84% | 2,875,487 |
| Jan 31, 2022 | $158.18 | $173.98 | $157.27 | $171.65 | +8.06% | 4,996,842 |
| Jan 24, 2022 | $155.73 | $170.28 | $151.01 | $158.84 | -0.14% | 5,120,061 |
| Jan 18, 2022 | $170.00 | $173.90 | $156.53 | $159.07 | -8.22% | 3,580,829 |
| Jan 10, 2022 | $180.45 | $186.23 | $167.35 | $173.31 | -6.93% | 4,650,111 |
| Jan 3, 2022 | $209.71 | $214.50 | $185.66 | $186.21 | -10.00% | 3,550,669 |
| Dec 27, 2021 | $195.45 | $209.78 | $194.19 | $206.89 | +6.89% | 2,557,093 |
| Dec 20, 2021 | $178.41 | $195.73 | $174.06 | $193.56 | +6.12% | 3,002,037 |
| Dec 13, 2021 | $200.00 | $201.46 | $178.46 | $182.40 | -9.58% | 3,357,444 |
| Dec 6, 2021 | $193.86 | $207.00 | $189.22 | $201.73 | +4.82% | 2,678,899 |
| Nov 29, 2021 | $207.94 | $210.71 | $187.23 | $192.45 | -6.00% | 5,275,774 |
| Nov 22, 2021 | $217.00 | $220.14 | $203.58 | $204.74 | -4.93% | 1,879,610 |
| Nov 15, 2021 | $211.33 | $221.00 | $209.94 | $215.36 | +3.09% | 1,921,866 |
| Nov 8, 2021 | $210.50 | $216.00 | $205.69 | $208.91 | -0.52% | 1,937,775 |
| Nov 1, 2021 | $197.50 | $212.34 | $196.12 | $210.00 | +6.44% | 2,909,599 |
| Oct 25, 2021 | $193.81 | $199.49 | $191.20 | $197.30 | +2.37% | 1,857,665 |
| Oct 18, 2021 | $189.97 | $194.63 | $186.96 | $192.74 | +1.41% | 2,625,913 |
| Oct 11, 2021 | $185.82 | $192.67 | $179.11 | $190.06 | +2.25% | 2,768,723 |
| Oct 4, 2021 | $173.13 | $188.78 | $165.25 | $185.88 | +7.04% | 4,871,057 |
| Sep 27, 2021 | $193.25 | $197.89 | $172.77 | $173.65 | -10.21% | 3,446,815 |
| Sep 20, 2021 | $188.68 | $195.67 | $184.80 | $193.39 | +0.84% | 2,961,328 |
| Sep 13, 2021 | $187.01 | $192.71 | $182.11 | $191.77 | +2.95% | 3,852,433 |
| Sep 7, 2021 | $192.19 | $192.19 | $178.20 | $186.28 | -3.76% | 4,090,398 |
| Aug 30, 2021 | $215.19 | $219.22 | $185.19 | $193.56 | -9.83% | 10,215,534 |
| Aug 23, 2021 | $227.22 | $237.86 | $213.33 | $214.66 | -4.64% | 3,085,680 |
| Aug 16, 2021 | $221.77 | $227.91 | $215.71 | $225.11 | +1.57% | 1,940,915 |
| Aug 9, 2021 | $203.60 | $225.50 | $202.69 | $221.62 | +8.85% | 3,013,704 |
| Aug 2, 2021 | $195.21 | $204.10 | $192.04 | $203.60 | +4.72% | 1,636,279 |
| Jul 26, 2021 | $200.18 | $201.01 | $186.94 | $194.42 | -2.79% | 1,948,736 |
| Jul 19, 2021 | $178.76 | $200.85 | $176.69 | $199.99 | +9.61% | 2,094,819 |
| Jul 12, 2021 | $193.31 | $194.06 | $182.01 | $182.46 | -6.04% | 1,801,532 |
| Jul 6, 2021 | $198.50 | $198.82 | $186.72 | $194.19 | -1.73% | 1,549,794 |
| Jun 28, 2021 | $199.00 | $199.37 | $192.56 | $197.61 | -0.06% | 2,175,968 |
| Jun 21, 2021 | $184.12 | $200.97 | $183.41 | $197.72 | +7.91% | 2,578,925 |
| Jun 14, 2021 | $189.91 | $191.03 | $181.03 | $183.22 | -3.42% | 2,152,195 |
| Jun 7, 2021 | $191.54 | $191.77 | $182.85 | $189.71 | -0.30% | 2,927,057 |
| Jun 1, 2021 | $186.05 | $191.26 | $174.95 | $190.29 | +3.35% | 4,508,268 |
| May 24, 2021 | $180.22 | $189.35 | $179.32 | $184.12 | +2.82% | 2,983,445 |
| May 17, 2021 | $182.87 | $186.96 | $178.09 | $179.07 | -2.81% | 2,195,740 |
| May 10, 2021 | $195.56 | $199.57 | $176.95 | $184.25 | -6.23% | 3,685,142 |
| May 3, 2021 | $202.55 | $203.69 | $190.37 | $196.50 | -2.37% | 2,856,669 |
| Apr 26, 2021 | $196.91 | $204.00 | $191.71 | $201.27 | +2.88% | 3,834,854 |
| Apr 19, 2021 | $199.18 | $200.61 | $188.16 | $195.64 | -2.43% | 3,811,234 |
| Apr 12, 2021 | $202.86 | $204.91 | $193.21 | $200.51 | -1.16% | 2,694,346 |
| Apr 5, 2021 | $197.51 | $203.03 | $194.30 | $202.86 | +3.70% | 2,761,970 |
| Mar 29, 2021 | $200.00 | $204.23 | $186.61 | $195.62 | -2.17% | 4,051,718 |
| Mar 22, 2021 | $194.65 | $201.62 | $186.90 | $199.96 | +1.69% | 3,053,998 |
| Mar 15, 2021 | $192.71 | $205.28 | $183.51 | $196.63 | +3.06% | 6,892,352 |
| Mar 8, 2021 | $185.88 | $193.42 | $180.07 | $190.80 | +4.06% | 3,973,570 |
| Mar 1, 2021 | $188.91 | $201.48 | $172.77 | $183.36 | -1.48% | 5,185,105 |
| Feb 22, 2021 | $193.10 | $197.95 | $180.94 | $186.12 | -4.22% | 3,374,015 |
| Feb 16, 2021 | $192.43 | $198.10 | $190.02 | $194.32 | +1.04% | 2,468,617 |
| Feb 8, 2021 | $192.03 | $195.90 | $185.05 | $192.32 | +0.80% | 2,340,407 |
| Feb 1, 2021 | $177.11 | $192.98 | $171.02 | $190.80 | +8.58% | 3,465,813 |
| Jan 25, 2021 | $190.09 | $194.04 | $174.73 | $175.73 | -7.35% | 4,099,289 |
| Jan 19, 2021 | $191.47 | $191.47 | $183.17 | $189.67 | -0.07% | 2,877,768 |
| Jan 11, 2021 | $179.97 | $197.45 | $179.25 | $189.81 | +3.83% | 3,749,811 |
| Jan 4, 2021 | $175.07 | $186.04 | $164.33 | $182.80 | +4.47% | 4,812,208 |
| Dec 28, 2020 | $160.16 | $175.76 | $158.72 | $174.98 | +10.15% | 4,986,710 |
| Dec 21, 2020 | $155.51 | $159.34 | $153.34 | $158.85 | +0.61% | 2,467,454 |
| Dec 14, 2020 | $165.62 | $165.62 | $156.44 | $157.88 | -3.58% | 4,689,920 |
| Dec 7, 2020 | $161.84 | $167.97 | $160.47 | $163.74 | +1.31% | 3,111,351 |
| Nov 30, 2020 | $159.13 | $167.53 | $152.37 | $161.62 | +2.23% | 5,915,419 |
| Nov 23, 2020 | $156.25 | $159.55 | $154.16 | $158.09 | +1.86% | 2,723,893 |
| Nov 16, 2020 | $148.35 | $156.84 | $146.06 | $155.20 | +6.27% | 2,922,327 |
| Nov 9, 2020 | $145.46 | $159.59 | $140.00 | $146.04 | +3.93% | 3,897,318 |
| Nov 2, 2020 | $134.47 | $143.90 | $130.59 | $140.52 | +5.38% | 2,917,307 |
| Oct 26, 2020 | $136.71 | $137.35 | $130.59 | $133.34 | -3.23% | 2,738,072 |
| Oct 19, 2020 | $138.86 | $141.39 | $131.34 | $137.79 | -0.07% | 2,217,409 |
| Oct 12, 2020 | $135.88 | $140.09 | $132.74 | $137.88 | +1.55% | 2,444,719 |
| Oct 5, 2020 | $130.32 | $136.29 | $124.48 | $135.78 | +4.91% | 3,353,087 |
| Sep 28, 2020 | $131.04 | $131.74 | $123.45 | $129.42 | -0.02% | 3,449,248 |
| Sep 21, 2020 | $134.00 | $134.02 | $124.85 | $129.44 | -5.30% | 3,326,270 |
| Sep 14, 2020 | $131.44 | $140.14 | $130.63 | $136.68 | +5.12% | 4,978,055 |
| Sep 8, 2020 | $122.95 | $130.52 | $121.79 | $130.02 | +3.78% | 4,135,275 |
| Aug 31, 2020 | $112.22 | $129.79 | $108.51 | $125.29 | +11.64% | 9,858,445 |
| Aug 24, 2020 | $110.61 | $115.67 | $109.63 | $112.23 | +2.54% | 3,819,274 |
| Aug 17, 2020 | $110.77 | $112.80 | $106.05 | $109.45 | -0.72% | 3,786,890 |
| Aug 10, 2020 | $103.47 | $111.58 | $103.03 | $110.24 | +7.59% | 4,238,076 |
| Aug 3, 2020 | $109.18 | $109.42 | $101.85 | $102.46 | -5.92% | 4,152,025 |
| Jul 27, 2020 | $111.06 | $115.17 | $107.23 | $108.91 | -1.15% | 3,207,868 |
| Jul 20, 2020 | $103.04 | $113.10 | $101.25 | $110.18 | +6.44% | 4,204,952 |
| Jul 13, 2020 | $102.50 | $104.84 | $96.61 | $103.51 | +2.35% | 3,866,413 |
| Jul 6, 2020 | $105.14 | $105.74 | $98.00 | $101.13 | -2.29% | 4,166,983 |
| Jun 29, 2020 | $103.85 | $108.72 | $102.26 | $103.50 | -0.06% | 3,161,585 |
| Jun 22, 2020 | $106.98 | $111.78 | $102.16 | $103.56 | -3.44% | 4,218,263 |
| Jun 15, 2020 | $107.00 | $115.40 | $104.68 | $107.25 | -2.90% | 4,399,633 |
| Jun 8, 2020 | $111.85 | $118.95 | $102.38 | $110.45 | +0.36% | 13,603,833 |
| Jun 1, 2020 | $104.40 | $111.90 | $102.40 | $110.05 | +5.16% | 6,232,226 |
| May 26, 2020 | $103.83 | $109.00 | $99.81 | $104.65 | +5.12% | 4,693,975 |
| May 18, 2020 | $93.17 | $100.40 | $91.57 | $99.55 | +11.93% | 5,385,031 |
| May 11, 2020 | $89.46 | $94.20 | $81.11 | $88.94 | -1.72% | 5,995,277 |
| May 4, 2020 | $85.53 | $91.85 | $84.01 | $90.50 | +3.70% | 4,456,869 |
| Apr 27, 2020 | $82.13 | $94.62 | $81.22 | $87.27 | +7.77% | 5,041,478 |
| Apr 20, 2020 | $83.68 | $85.60 | $78.26 | $80.98 | -6.35% | 3,953,548 |
| Apr 13, 2020 | $82.50 | $86.89 | $77.27 | $86.47 | +4.21% | 4,893,501 |
| Apr 6, 2020 | $67.31 | $86.46 | $66.16 | $82.98 | +32.30% | 8,389,146 |
| Mar 30, 2020 | $71.00 | $74.48 | $59.30 | $62.72 | -12.19% | 7,054,998 |
| Mar 23, 2020 | $52.29 | $81.42 | $51.34 | $71.43 | +36.16% | 11,361,612 |
| Mar 16, 2020 | $70.00 | $71.81 | $47.53 | $52.46 | -31.48% | 18,075,435 |
| Mar 9, 2020 | $90.00 | $97.97 | $68.28 | $76.56 | -20.91% | 9,298,487 |
| Mar 2, 2020 | $97.48 | $101.47 | $92.26 | $96.80 | -0.15% | 5,886,196 |
| Feb 24, 2020 | $112.98 | $112.98 | $95.31 | $96.95 | -16.17% | 7,658,903 |
| Feb 18, 2020 | $115.50 | $118.44 | $114.47 | $115.65 | -0.03% | 3,263,941 |
| Feb 10, 2020 | $113.78 | $117.14 | $110.74 | $115.69 | +1.47% | 5,024,429 |
| Feb 3, 2020 | $113.79 | $117.98 | $112.76 | $114.01 | +0.70% | 4,251,613 |
| Jan 27, 2020 | $116.58 | $119.17 | $112.21 | $113.22 | -4.66% | 4,265,786 |
| Jan 21, 2020 | $115.50 | $119.06 | $114.77 | $118.75 | +2.33% | 3,237,780 |
| Jan 13, 2020 | $96.85 | $117.74 | $95.52 | $116.05 | -4.27% | 26,587,335 |
| Jan 6, 2020 | $125.93 | $125.93 | $120.73 | $121.23 | -5.04% | 7,983,787 |
| Dec 30, 2019 | $125.50 | $129.83 | $125.43 | $127.67 | +1.79% | 3,421,208 |
| Dec 23, 2019 | $124.00 | $126.16 | $121.38 | $125.43 | +0.24% | 3,478,274 |
| Dec 16, 2019 | $124.01 | $126.09 | $118.36 | $125.13 | +1.03% | 4,871,781 |
| Dec 9, 2019 | $123.49 | $126.31 | $118.32 | $123.86 | -0.27% | 6,051,516 |
| Dec 2, 2019 | $124.13 | $128.12 | $115.33 | $124.20 | +0.40% | 11,758,631 |
| Nov 25, 2019 | $125.34 | $126.64 | $120.00 | $123.71 | -1.09% | 3,459,318 |
| Nov 18, 2019 | $122.50 | $126.34 | $118.86 | $125.07 | +4.54% | 5,677,665 |
| Nov 11, 2019 | $125.53 | $126.39 | $118.06 | $119.64 | -5.77% | 4,214,633 |
| Nov 4, 2019 | $127.64 | $130.84 | $126.02 | $126.96 | +0.42% | 3,060,024 |
| Oct 28, 2019 | $130.40 | $132.24 | $124.50 | $126.43 | -2.35% | 2,112,934 |
| Oct 21, 2019 | $134.20 | $134.20 | $125.53 | $129.47 | -3.11% | 2,701,499 |
| Oct 14, 2019 | $129.31 | $135.00 | $127.03 | $133.63 | +2.67% | 3,673,800 |
| Oct 7, 2019 | $126.73 | $132.25 | $121.92 | $130.15 | +2.41% | 2,635,404 |
| Sep 30, 2019 | $126.96 | $129.00 | $119.84 | $127.09 | +0.47% | 3,369,506 |
| Sep 23, 2019 | $126.35 | $130.34 | $125.11 | $126.49 | -0.04% | 3,197,089 |
| Sep 16, 2019 | $132.14 | $133.60 | $126.50 | $126.54 | -5.19% | 3,424,987 |
| Sep 9, 2019 | $128.17 | $137.97 | $125.67 | $133.47 | +4.95% | 3,717,296 |
| Sep 3, 2019 | $122.27 | $129.40 | $119.09 | $127.18 | +3.51% | 3,553,672 |
| Aug 26, 2019 | $115.52 | $129.94 | $112.31 | $122.87 | +7.92% | 8,727,577 |
| Aug 19, 2019 | $111.58 | $120.43 | $108.43 | $113.85 | +3.58% | 6,567,177 |
| Aug 12, 2019 | $107.50 | $114.76 | $105.33 | $109.92 | +0.70% | 4,488,468 |
| Aug 5, 2019 | $106.00 | $112.66 | $102.63 | $109.16 | -0.06% | 6,209,186 |
| Jul 29, 2019 | $121.99 | $122.77 | $106.35 | $109.23 | -10.14% | 5,321,309 |
| Jul 22, 2019 | $125.00 | $126.71 | $120.41 | $121.56 | -3.07% | 3,237,764 |
| Jul 15, 2019 | $127.79 | $128.56 | $121.53 | $125.41 | -2.22% | 4,330,049 |
| Jul 8, 2019 | $127.13 | $130.75 | $125.71 | $128.26 | +0.62% | 3,898,521 |
| Jul 1, 2019 | $123.74 | $127.79 | $121.66 | $127.47 | +6.21% | 3,957,700 |
| Jun 24, 2019 | $130.95 | $131.21 | $117.79 | $120.02 | -8.58% | 11,703,732 |
| Jun 17, 2019 | $131.83 | $133.84 | $127.29 | $131.29 | -0.40% | 4,159,332 |
| Jun 10, 2019 | $128.13 | $132.88 | $126.51 | $131.82 | +3.37% | 4,304,781 |
| Jun 3, 2019 | $128.74 | $129.25 | $117.05 | $127.52 | -0.94% | 11,168,745 |
| May 28, 2019 | $133.16 | $135.40 | $125.51 | $128.73 | -2.55% | 4,210,809 |
| May 20, 2019 | $124.14 | $133.80 | $123.64 | $132.10 | +5.13% | 5,471,567 |
| May 13, 2019 | $131.60 | $131.81 | $124.24 | $125.65 | -7.19% | 3,935,892 |
| May 6, 2019 | $141.00 | $142.87 | $131.91 | $135.38 | -7.32% | 4,810,482 |
| Apr 29, 2019 | $146.89 | $148.22 | $140.80 | $146.08 | +0.21% | 4,149,442 |
| Apr 22, 2019 | $141.52 | $147.43 | $139.31 | $145.77 | +2.91% | 4,708,751 |
| Apr 15, 2019 | $135.88 | $141.88 | $133.95 | $141.65 | +4.95% | 4,387,900 |
| Apr 8, 2019 | $124.59 | $135.28 | $123.39 | $134.97 | +7.62% | 6,676,032 |
| Apr 1, 2019 | $125.05 | $125.91 | $117.24 | $125.41 | +0.93% | 7,761,904 |
| Mar 25, 2019 | $117.32 | $130.22 | $116.79 | $124.25 | +6.22% | 10,839,064 |
| Mar 18, 2019 | $117.32 | $120.32 | $114.46 | $116.97 | +0.03% | 3,773,659 |
| Mar 11, 2019 | $115.06 | $118.85 | $114.87 | $116.94 | +1.78% | 3,326,043 |
| Mar 4, 2019 | $119.25 | $119.62 | $113.50 | $114.89 | -3.58% | 4,661,888 |
| Feb 25, 2019 | $124.92 | $125.98 | $118.69 | $119.15 | -4.50% | 4,542,089 |
| Feb 19, 2019 | $129.63 | $132.18 | $124.08 | $124.77 | -3.41% | 3,110,199 |
| Feb 11, 2019 | $127.03 | $133.65 | $126.67 | $129.18 | +1.85% | 3,117,912 |
| Feb 4, 2019 | $124.69 | $127.66 | $123.69 | $126.83 | +1.68% | 2,865,197 |
| Jan 28, 2019 | $125.11 | $126.21 | $120.86 | $124.73 | -1.17% | 3,441,385 |
| Jan 22, 2019 | $122.47 | $127.60 | $121.30 | $126.21 | +2.88% | 3,056,688 |
| Jan 14, 2019 | $113.00 | $122.71 | $112.25 | $122.68 | +4.35% | 5,373,639 |
| Jan 7, 2019 | $110.99 | $122.79 | $110.58 | $117.57 | +8.89% | 7,917,857 |
| Dec 31, 2018 | $99.50 | $109.90 | $99.06 | $107.97 | +9.07% | 4,169,448 |
| Dec 24, 2018 | $88.15 | $100.66 | $86.57 | $98.99 | +9.53% | 2,989,191 |
| Dec 17, 2018 | $99.01 | $101.49 | $90.26 | $90.38 | -9.66% | 5,885,962 |
| Dec 10, 2018 | $97.93 | $104.80 | $96.20 | $100.04 | +4.67% | 6,382,632 |
| Dec 3, 2018 | $110.02 | $111.77 | $95.33 | $95.58 | -8.79% | 9,949,016 |
| Nov 26, 2018 | $103.55 | $107.44 | $100.42 | $104.79 | +1.91% | 5,883,815 |
| Nov 19, 2018 | $119.33 | $120.33 | $100.28 | $102.83 | -14.27% | 4,815,631 |
| Nov 12, 2018 | $121.69 | $125.59 | $117.02 | $119.94 | -1.45% | 4,485,845 |
| Nov 5, 2018 | $120.91 | $125.75 | $116.46 | $121.70 | +0.60% | 4,085,890 |
| Oct 29, 2018 | $111.82 | $123.98 | $110.23 | $120.97 | +9.60% | 4,194,587 |
| Oct 22, 2018 | $115.70 | $117.42 | $108.76 | $110.37 | -3.86% | 3,732,406 |
| Oct 15, 2018 | $114.88 | $120.41 | $112.87 | $114.80 | +0.19% | 3,259,501 |
| Oct 8, 2018 | $116.90 | $124.01 | $111.46 | $114.58 | -2.56% | 5,174,400 |
| Oct 1, 2018 | $130.30 | $130.90 | $116.51 | $117.59 | -9.59% | 4,169,355 |
| Sep 24, 2018 | $126.18 | $130.88 | $124.52 | $130.06 | +3.84% | 4,266,787 |
| Sep 17, 2018 | $130.07 | $131.47 | $124.88 | $125.25 | -3.85% | 4,942,955 |
| Sep 10, 2018 | $131.93 | $135.84 | $129.57 | $130.27 | -0.47% | 5,266,525 |
| Sep 4, 2018 | $117.00 | $136.13 | $112.72 | $130.89 | +12.38% | 10,188,243 |
| Aug 27, 2018 | $115.55 | $116.87 | $111.60 | $116.47 | +1.46% | 3,247,939 |
| Aug 20, 2018 | $109.00 | $115.60 | $108.85 | $114.79 | +5.66% | 4,005,173 |
| Aug 13, 2018 | $106.30 | $108.99 | $103.33 | $108.64 | +2.56% | 2,767,520 |
| Aug 6, 2018 | $100.44 | $106.47 | $99.25 | $105.93 | +5.80% | 2,745,164 |
| Jul 30, 2018 | $96.32 | $100.57 | $95.71 | $100.12 | +4.09% | 2,919,029 |
| Jul 23, 2018 | $102.59 | $103.97 | $95.61 | $96.19 | -6.56% | 4,236,154 |
| Jul 16, 2018 | $101.72 | $109.09 | $101.20 | $102.94 | +1.56% | 7,220,078 |
| Jul 9, 2018 | $99.50 | $103.00 | $97.62 | $101.36 | +2.49% | 3,619,958 |
| Jul 2, 2018 | $97.00 | $99.32 | $96.32 | $98.90 | +1.22% | 2,315,077 |
| Jun 25, 2018 | $99.02 | $101.99 | $97.40 | $97.71 | -0.82% | 5,131,921 |
| Jun 18, 2018 | $99.97 | $101.00 | $96.74 | $98.52 | -1.49% | 5,811,643 |
| Jun 11, 2018 | $101.22 | $103.99 | $98.85 | $100.01 | -1.17% | 7,595,313 |
| Jun 4, 2018 | $73.96 | $102.87 | $73.00 | $101.19 | +41.74% | 22,621,212 |
| May 29, 2018 | $71.06 | $72.07 | $69.96 | $71.39 | -0.03% | 4,213,105 |
| May 21, 2018 | $75.08 | $75.46 | $71.27 | $71.41 | -4.57% | 4,407,945 |
| May 14, 2018 | $71.26 | $75.89 | $71.26 | $74.83 | +5.38% | 5,437,692 |
| May 7, 2018 | $71.25 | $72.16 | $70.33 | $71.01 | -0.36% | 3,332,431 |
| Apr 30, 2018 | $74.01 | $74.50 | $69.37 | $71.27 | -3.14% | 6,498,808 |
| Apr 23, 2018 | $74.18 | $74.57 | $71.77 | $73.58 | -0.35% | 5,396,028 |
| Apr 16, 2018 | $75.49 | $78.28 | $73.73 | $73.84 | -1.86% | 16,857,066 |
| Apr 9, 2018 | $71.04 | $77.12 | $71.02 | $75.24 | +6.42% | 7,124,649 |
| Apr 2, 2018 | $73.13 | $73.86 | $69.90 | $70.70 | -3.60% | 6,169,782 |
| Mar 26, 2018 | $70.12 | $73.50 | $69.26 | $73.34 | +6.24% | 4,935,987 |
| Mar 19, 2018 | $68.77 | $72.20 | $66.83 | $69.03 | +0.10% | 13,326,733 |
| Mar 12, 2018 | $68.91 | $70.09 | $66.34 | $68.96 | +0.55% | 5,205,679 |
| Mar 5, 2018 | $68.72 | $71.59 | $66.87 | $68.58 | -0.12% | 4,524,061 |
| Feb 26, 2018 | $67.61 | $69.05 | $66.03 | $68.66 | +1.72% | 3,484,225 |
| Feb 20, 2018 | $66.40 | $68.38 | $64.95 | $67.50 | +0.87% | 3,816,969 |
| Feb 12, 2018 | $64.26 | $67.32 | $62.01 | $66.92 | +5.10% | 4,608,819 |
| Feb 5, 2018 | $61.95 | $65.26 | $60.00 | $63.67 | +1.16% | 6,240,792 |
| Jan 29, 2018 | $66.99 | $67.26 | $62.78 | $62.94 | -6.05% | 5,020,255 |
| Jan 22, 2018 | $67.73 | $68.00 | $65.51 | $66.99 | -0.78% | 4,509,936 |
| Jan 16, 2018 | $67.71 | $68.41 | $66.10 | $67.52 | +0.88% | 2,870,193 |
| Jan 8, 2018 | $70.15 | $70.34 | $64.73 | $66.93 | -7.52% | 8,084,202 |
| Jan 2, 2018 | $66.66 | $73.55 | $66.66 | $72.37 | +9.12% | 5,814,779 |
| Dec 26, 2017 | $65.50 | $68.98 | $65.50 | $66.32 | +1.28% | 3,443,622 |
| Dec 18, 2017 | $67.70 | $68.89 | $64.92 | $65.48 | -1.86% | 4,069,316 |
| Dec 11, 2017 | $66.85 | $67.57 | $64.48 | $66.72 | -0.60% | 5,998,297 |
| Dec 4, 2017 | $62.39 | $67.53 | $62.15 | $67.12 | +9.12% | 6,735,237 |
| Nov 27, 2017 | $59.81 | $63.34 | $58.42 | $61.51 | +3.45% | 11,607,443 |
| Nov 20, 2017 | $59.52 | $59.85 | $57.72 | $59.46 | -0.73% | 2,919,703 |
| Nov 13, 2017 | $57.52 | $60.12 | $56.91 | $59.90 | +4.12% | 3,001,474 |
| Nov 6, 2017 | $57.00 | $58.34 | $56.14 | $57.53 | +0.91% | 3,154,036 |
| Oct 30, 2017 | $55.43 | $58.03 | $54.82 | $57.01 | +2.81% | 4,163,571 |
| Oct 23, 2017 | $57.69 | $58.07 | $54.71 | $55.45 | -3.55% | 3,869,480 |
| Oct 16, 2017 | $55.60 | $57.65 | $54.97 | $57.49 | +4.00% | 3,348,208 |
| Oct 9, 2017 | $57.28 | $57.40 | $54.28 | $55.28 | -3.49% | 4,037,257 |
| Oct 2, 2017 | $55.27 | $57.65 | $54.19 | $57.28 | +4.37% | 5,133,365 |
| Sep 25, 2017 | $50.36 | $55.58 | $50.36 | $54.88 | +8.95% | 3,939,431 |
| Sep 18, 2017 | $49.90 | $50.47 | $48.73 | $50.37 | +1.57% | 2,110,072 |
| Sep 11, 2017 | $49.57 | $50.70 | $49.26 | $49.59 | +0.63% | 2,899,944 |
| Sep 5, 2017 | $47.73 | $49.77 | $47.73 | $49.28 | +2.67% | 2,656,705 |
| Aug 28, 2017 | $50.41 | $50.78 | $46.00 | $48.00 | -4.65% | 10,760,534 |
| Aug 21, 2017 | $47.22 | $51.74 | $47.15 | $50.34 | +6.81% | 4,643,854 |
| Aug 14, 2017 | $48.94 | $50.05 | $47.06 | $47.13 | -2.82% | 4,055,153 |
| Aug 7, 2017 | $50.02 | $51.52 | $47.79 | $48.50 | -2.94% | 3,197,947 |
| Jul 31, 2017 | $47.67 | $50.74 | $47.20 | $49.97 | +5.40% | 3,770,329 |
| Jul 24, 2017 | $46.80 | $47.95 | $45.52 | $47.41 | +1.15% | 3,540,106 |
| Jul 17, 2017 | $47.01 | $48.89 | $46.39 | $46.87 | -0.49% | 5,027,299 |
| Jul 10, 2017 | $46.33 | $47.38 | $44.30 | $47.10 | -1.60% | 7,530,290 |
| Jul 3, 2017 | $49.70 | $49.95 | $47.55 | $47.87 | -3.05% | 3,148,174 |
| Jun 26, 2017 | $48.03 | $49.70 | $47.65 | $49.37 | +3.03% | 4,445,769 |
| Jun 19, 2017 | $48.20 | $49.10 | $47.67 | $47.92 | -0.21% | 5,545,853 |
| Jun 12, 2017 | $50.73 | $51.42 | $47.23 | $48.02 | -5.82% | 8,547,508 |
| Jun 5, 2017 | $52.16 | $53.91 | $50.90 | $50.99 | -2.34% | 6,729,493 |
| May 30, 2017 | $52.87 | $52.88 | $50.29 | $52.21 | -0.80% | 8,299,536 |
| May 22, 2017 | $53.21 | $53.65 | $50.81 | $52.63 | 0.00% | 5,004,123 |
| May 15, 2017 | $51.74 | $54.13 | $50.45 | $52.63 | +1.72% | 5,503,531 |
| May 8, 2017 | $51.25 | $52.63 | $50.20 | $51.74 | +1.15% | 5,176,929 |
| May 1, 2017 | $49.18 | $51.19 | $48.97 | $51.15 | +4.13% | 3,527,987 |
| Apr 24, 2017 | $48.29 | $49.86 | $47.82 | $49.12 | +3.06% | 4,271,081 |
| Apr 17, 2017 | $45.57 | $47.93 | $44.92 | $47.66 | +5.63% | 6,449,975 |
| Apr 10, 2017 | $44.31 | $45.75 | $44.28 | $45.12 | +2.31% | 3,290,764 |
| Apr 3, 2017 | $43.31 | $44.52 | $41.97 | $44.10 | +1.82% | 5,393,684 |
| Mar 27, 2017 | $42.16 | $44.81 | $41.75 | $43.31 | +1.62% | 6,289,047 |
| Mar 20, 2017 | $39.39 | $43.84 | $37.85 | $42.62 | +8.39% | 16,197,411 |
| Mar 13, 2017 | $38.47 | $40.02 | $37.21 | $39.32 | +2.18% | 5,278,525 |
| Mar 6, 2017 | $38.79 | $39.38 | $37.90 | $38.48 | -1.41% | 3,458,758 |
| Feb 27, 2017 | $38.47 | $40.42 | $37.96 | $39.03 | +1.43% | 4,487,654 |
| Feb 21, 2017 | $40.11 | $40.39 | $37.14 | $38.48 | -3.17% | 4,086,543 |
| Feb 13, 2017 | $40.22 | $40.22 | $38.48 | $39.74 | -0.90% | 3,433,917 |
| Feb 6, 2017 | $38.42 | $40.39 | $37.44 | $40.10 | +4.40% | 5,365,515 |
| Jan 30, 2017 | $37.56 | $40.38 | $37.39 | $38.41 | +2.15% | 6,687,681 |
| Jan 23, 2017 | $39.76 | $40.26 | $37.47 | $37.60 | -5.43% | 4,397,271 |
| Jan 17, 2017 | $41.50 | $42.62 | $39.24 | $39.76 | -3.66% | 6,198,882 |
| Jan 9, 2017 | $37.50 | $41.65 | $37.50 | $41.27 | +3.90% | 9,293,714 |
| Jan 3, 2017 | $40.01 | $41.87 | $39.42 | $39.72 | -0.60% | 8,176,147 |
| Dec 27, 2016 | $37.15 | $40.41 | $37.00 | $39.96 | +7.56% | 6,512,147 |
| Dec 19, 2016 | $39.54 | $41.07 | $36.90 | $37.15 | -6.04% | 5,111,217 |
| Dec 12, 2016 | $42.41 | $42.78 | $39.35 | $39.54 | -7.36% | 5,816,034 |
| Dec 5, 2016 | $44.07 | $44.08 | $41.55 | $42.68 | -2.60% | 6,610,496 |
| Nov 28, 2016 | $41.71 | $45.32 | $37.95 | $43.82 | +3.52% | 11,056,708 |
| Nov 21, 2016 | $39.98 | $43.44 | $39.78 | $42.33 | +5.96% | 4,771,579 |
| Nov 14, 2016 | $40.83 | $42.57 | $39.40 | $39.95 | – | 5,523,722 |
Seasonality
FIVE 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 | -2.6% | 1.3% | -2.3% | 4.1% | 1.5% | 0.6% | 0.7% | 4.0% | 4.3% | 3.7% | 4.9% | 8.0% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 6 of 9 | 8 of 9 |
| 2026 | 1.7% | 16.6% | 2.2% | 3.1% | -3.5% | -20.9% | 20.8% | 13.7% | -11.0% | 9.7% | ||
| 2025 | -10.7% | -7.3% | -13.8% | 1.3% | 53.6% | 12.5% | 4.1% | 6.3% | 6.6% | 1.7% | 4.8% | 14.2% |
| 2024 | -15.8% | 11.8% | -9.6% | -19.3% | -5.6% | -21.1% | -33.2% | 3.7% | 17.1% | 7.3% | -2.2% | 13.2% |
| 2023 | 11.5% | 3.6% | 0.8% | -4.2% | -12.6% | 13.9% | 6.0% | -17.5% | -6.4% | 8.1% | 8.3% | 13.1% |
| 2022 | -20.7% | -0.2% | -3.2% | -0.8% | -16.9% | -13.1% | 12.0% | 0.6% | 7.7% | 6.3% | 9.9% | 10.0% |
| 2021 | 0.4% | 5.9% | 2.5% | 5.5% | -8.5% | 5.0% | 0.6% | 9.5% | -16.9% | 11.6% | 3.1% | 1.7% |
| 2020 | -11.5% | -14.4% | -27.4% | 28.1% | 16.1% | 2.2% | 1.9% | 0.5% | 16.0% | 5.0% | 17.3% | 11.9% |
| 2019 | 20.9% | -2.7% | 3.2% | 17.8% | -12.1% | -6.8% | -2.1% | 4.6% | 2.6% | -0.8% | -1.1% | 3.4% |
| 2018 | -2.1% | 3.0% | 9.7% | -3.7% | 0.1% | 38.2% | -0.6% | 19.9% | 11.7% | -12.5% | -7.9% | -2.4% |
| 2017 | -0.3% | -3.3% | 12.3% | 13.4% | 4.4% | -3.8% | -2.1% | -1.5% | 15.4% | 0.7% | 11.9% | 7.3% |