Comfort Systems USA Inc (FIX) stock
FIXNYSEElectrical WorkFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 18/3082% above fair value
$1232.66−93.57 (-7.06%)
Close on Oct 30, 2026Market cap $43.38BP/E 30.3Yield 0.16%
Price history
Comfort Systems USA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,232.66
-7.06% on the day
52-week range
$841.66 – $2,073.99
-40.6% from the high
Change over 52 weeks
+28.0%
From $963.30 on Oct 30, 2025
Average volume
459,004
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,175.01 | $1,385.99 | $1,173.77 | $1,232.66 | +6.19% | 3,557,889 |
| Oct 19, 2026 | $1,486.49 | $1,502.28 | $1,111.11 | $1,160.86 | -19.33% | 3,596,056 |
| Oct 12, 2026 | $1,700.11 | $1,710.00 | $1,389.32 | $1,439.07 | -16.12% | 2,395,680 |
| Oct 5, 2026 | $1,723.93 | $1,835.04 | $1,655.17 | $1,715.69 | -0.71% | 1,644,725 |
| Sep 28, 2026 | $1,655.82 | $1,750.39 | $1,624.77 | $1,728.01 | +4.17% | 1,489,287 |
| Sep 21, 2026 | $1,667.72 | $1,671.64 | $1,570.00 | $1,658.91 | +0.46% | 1,314,176 |
| Sep 14, 2026 | $1,562.22 | $1,679.82 | $1,545.21 | $1,651.37 | -2.33% | 2,026,649 |
| Sep 8, 2026 | $1,639.00 | $1,695.57 | $1,578.56 | $1,690.82 | +5.00% | 1,152,615 |
| Aug 31, 2026 | $1,515.25 | $1,634.88 | $1,505.73 | $1,610.34 | +6.03% | 1,732,559 |
| Aug 24, 2026 | $1,630.00 | $1,664.28 | $1,515.30 | $1,518.73 | -8.27% | 1,929,965 |
| Aug 17, 2026 | $1,796.00 | $1,883.70 | $1,631.50 | $1,655.61 | -6.68% | 2,092,191 |
| Aug 10, 2026 | $1,707.89 | $1,797.00 | $1,672.79 | $1,774.06 | +4.69% | 1,667,207 |
| Aug 3, 2026 | $1,674.32 | $1,824.56 | $1,657.00 | $1,694.55 | -2.03% | 2,119,592 |
| Jul 27, 2026 | $1,735.45 | $1,803.35 | $1,491.24 | $1,729.69 | -0.23% | 3,164,030 |
| Jul 20, 2026 | $1,700.01 | $1,879.99 | $1,685.00 | $1,733.60 | +3.56% | 2,680,036 |
| Jul 13, 2026 | $1,722.01 | $1,824.98 | $1,556.35 | $1,674.06 | -4.67% | 2,601,938 |
| Jul 6, 2026 | $1,772.21 | $1,831.63 | $1,621.01 | $1,756.09 | +0.85% | 2,276,206 |
| Jun 29, 2026 | $1,879.39 | $1,998.81 | $1,712.51 | $1,741.30 | -6.09% | 2,054,027 |
| Jun 22, 2026 | $2,011.34 | $2,072.31 | $1,848.00 | $1,854.23 | -5.75% | 3,510,122 |
| Jun 15, 2026 | $1,964.00 | $2,004.99 | $1,913.94 | $1,967.41 | +4.78% | 2,077,268 |
| Jun 8, 2026 | $1,886.80 | $1,912.87 | $1,705.00 | $1,877.61 | +1.83% | 2,394,135 |
| Jun 1, 2026 | $1,765.75 | $1,972.68 | $1,750.00 | $1,843.94 | +0.86% | 2,313,721 |
| May 26, 2026 | $1,877.39 | $1,921.59 | $1,794.16 | $1,828.21 | -0.00% | 1,854,916 |
| May 18, 2026 | $1,987.14 | $1,987.14 | $1,755.61 | $1,828.25 | -8.25% | 2,042,800 |
| May 11, 2026 | $1,955.00 | $2,073.99 | $1,925.00 | $1,992.74 | +2.07% | 1,869,743 |
| May 4, 2026 | $1,867.50 | $2,018.05 | $1,857.96 | $1,952.37 | +4.57% | 2,036,454 |
| Apr 27, 2026 | $1,744.60 | $1,877.35 | $1,680.51 | $1,867.02 | +8.16% | 2,122,948 |
| Apr 20, 2026 | $1,646.33 | $1,829.66 | $1,635.20 | $1,726.12 | +4.58% | 2,430,017 |
| Apr 13, 2026 | $1,582.87 | $1,671.95 | $1,582.87 | $1,650.47 | +3.62% | 1,857,680 |
| Apr 6, 2026 | $1,417.19 | $1,614.00 | $1,394.98 | $1,592.84 | +12.39% | 1,505,379 |
| Mar 30, 2026 | $1,385.33 | $1,465.44 | $1,255.00 | $1,417.19 | +3.69% | 1,720,406 |
| Mar 23, 2026 | $1,367.54 | $1,495.46 | $1,346.00 | $1,366.77 | +0.74% | 2,144,051 |
| Mar 16, 2026 | $1,392.05 | $1,463.17 | $1,346.07 | $1,356.75 | -0.63% | 2,302,321 |
| Mar 9, 2026 | $1,246.74 | $1,436.07 | $1,225.24 | $1,365.34 | +6.75% | 1,891,519 |
| Mar 2, 2026 | $1,405.52 | $1,441.00 | $1,270.69 | $1,279.06 | -10.52% | 2,505,459 |
| Feb 23, 2026 | $1,463.00 | $1,500.00 | $1,375.00 | $1,429.37 | -2.25% | 2,594,431 |
| Feb 17, 2026 | $1,317.89 | $1,476.94 | $1,302.00 | $1,462.23 | +9.29% | 2,503,964 |
| Feb 9, 2026 | $1,228.85 | $1,399.00 | $1,219.05 | $1,337.95 | +8.75% | 1,930,238 |
| Feb 2, 2026 | $1,142.78 | $1,230.49 | $1,075.36 | $1,230.26 | +7.72% | 2,055,039 |
| Jan 26, 2026 | $1,126.51 | $1,200.33 | $1,117.83 | $1,142.10 | +1.84% | 1,457,720 |
| Jan 20, 2026 | $1,098.84 | $1,177.87 | $1,092.00 | $1,121.44 | +0.13% | 1,600,200 |
| Jan 12, 2026 | $1,010.00 | $1,147.03 | $1,000.00 | $1,119.98 | +10.84% | 2,226,736 |
| Jan 5, 2026 | $1,020.51 | $1,050.45 | $952.74 | $1,010.41 | +0.67% | 2,401,306 |
| Dec 29, 2025 | $953.94 | $1,004.96 | $932.33 | $1,003.64 | +4.13% | 1,064,444 |
| Dec 22, 2025 | $955.10 | $974.35 | $943.87 | $963.83 | +2.45% | 1,105,438 |
| Dec 15, 2025 | $962.86 | $986.20 | $878.59 | $940.74 | -2.81% | 10,151,375 |
| Dec 8, 2025 | $1,008.65 | $1,036.67 | $912.40 | $967.95 | -3.35% | 2,703,141 |
| Dec 1, 2025 | $961.01 | $1,014.78 | $910.05 | $1,001.48 | +2.51% | 2,068,712 |
| Nov 24, 2025 | $923.89 | $982.92 | $910.02 | $976.94 | +9.27% | 4,098,844 |
| Nov 17, 2025 | $914.80 | $975.56 | $850.00 | $894.08 | -1.71% | 2,289,947 |
| Nov 10, 2025 | $978.11 | $994.00 | $841.66 | $909.60 | -4.78% | 2,057,476 |
| Nov 3, 2025 | $975.94 | $997.31 | $910.10 | $955.26 | -1.07% | 1,747,196 |
| Oct 27, 2025 | $998.76 | $1,020.26 | $951.18 | $965.58 | -1.64% | 2,048,259 |
| Oct 20, 2025 | $842.49 | $1,002.64 | $770.47 | $981.66 | +18.57% | 2,981,257 |
| Oct 13, 2025 | $843.86 | $861.77 | $810.00 | $827.92 | +1.45% | 1,764,996 |
| Oct 6, 2025 | $829.72 | $858.55 | $796.00 | $816.07 | -0.24% | 1,392,780 |
| Sep 29, 2025 | $814.59 | $852.31 | $799.42 | $818.01 | +1.70% | 1,496,827 |
| Sep 22, 2025 | $792.53 | $825.00 | $757.00 | $804.36 | +0.83% | 1,799,668 |
| Sep 15, 2025 | $758.00 | $806.58 | $755.00 | $797.71 | +5.84% | 2,388,871 |
| Sep 8, 2025 | $712.00 | $772.22 | $698.06 | $753.69 | +6.71% | 2,128,080 |
| Sep 2, 2025 | $687.00 | $727.00 | $670.19 | $706.31 | +0.42% | 1,551,361 |
| Aug 25, 2025 | $690.97 | $732.80 | $684.36 | $703.38 | +2.02% | 1,779,039 |
| Aug 18, 2025 | $680.86 | $716.89 | $655.96 | $689.48 | +1.27% | 1,896,274 |
| Aug 11, 2025 | $694.06 | $733.25 | $671.70 | $680.86 | -1.58% | 2,135,584 |
| Aug 4, 2025 | $706.72 | $711.00 | $680.28 | $691.76 | -0.51% | 1,701,690 |
| Jul 28, 2025 | $697.00 | $718.40 | $667.01 | $695.30 | +0.95% | 2,878,872 |
| Jul 21, 2025 | $553.37 | $699.39 | $513.99 | $688.74 | +24.28% | 2,697,017 |
| Jul 14, 2025 | $539.50 | $559.36 | $534.48 | $554.18 | +2.72% | 1,415,301 |
| Jul 7, 2025 | $541.25 | $549.22 | $517.03 | $539.50 | -0.27% | 1,693,714 |
| Jun 30, 2025 | $535.10 | $543.74 | $510.00 | $540.98 | +1.12% | 1,236,930 |
| Jun 23, 2025 | $497.57 | $536.44 | $489.98 | $535.00 | +7.00% | 1,581,389 |
| Jun 16, 2025 | $497.89 | $511.09 | $491.50 | $500.02 | +1.48% | 1,851,870 |
| Jun 9, 2025 | $509.14 | $509.91 | $469.16 | $492.72 | -3.49% | 1,777,809 |
| Jun 2, 2025 | $474.80 | $511.28 | $465.05 | $510.52 | +6.75% | 1,612,644 |
| May 26, 2025 | $452.68 | $490.36 | $452.65 | $478.23 | +1.43% | 1,732,988 |
| May 19, 2025 | $462.46 | $476.72 | $452.04 | $471.50 | -0.10% | 1,341,655 |
| May 12, 2025 | $455.85 | $475.00 | $446.78 | $471.97 | +8.53% | 2,094,057 |
| May 5, 2025 | $428.56 | $449.57 | $422.53 | $434.88 | +0.64% | 1,522,937 |
| Apr 28, 2025 | $395.08 | $439.33 | $380.00 | $432.10 | +8.72% | 2,479,839 |
| Apr 21, 2025 | $345.09 | $412.50 | $321.95 | $397.43 | +14.22% | 2,919,942 |
| Apr 14, 2025 | $353.26 | $363.09 | $341.00 | $347.95 | -0.24% | 1,226,282 |
| Apr 7, 2025 | $281.68 | $365.55 | $281.52 | $348.77 | +17.63% | 3,152,448 |
| Mar 31, 2025 | $312.79 | $343.22 | $276.44 | $296.51 | -8.52% | 3,207,929 |
| Mar 24, 2025 | $366.56 | $381.53 | $319.73 | $324.11 | -7.96% | 2,777,477 |
| Mar 17, 2025 | $339.00 | $366.21 | $335.04 | $352.15 | +3.23% | 2,524,223 |
| Mar 10, 2025 | $311.80 | $345.05 | $305.97 | $341.13 | +5.21% | 2,612,157 |
| Mar 3, 2025 | $364.60 | $367.92 | $312.42 | $324.24 | -10.76% | 3,577,748 |
| Feb 24, 2025 | $373.74 | $396.47 | $350.38 | $363.33 | -0.18% | 4,038,281 |
| Feb 18, 2025 | $392.00 | $412.78 | $358.23 | $364.00 | -6.96% | 2,950,950 |
| Feb 10, 2025 | $461.90 | $468.35 | $383.53 | $391.22 | -14.96% | 3,120,341 |
| Feb 3, 2025 | $416.07 | $476.89 | $413.02 | $460.06 | +5.34% | 1,829,226 |
| Jan 27, 2025 | $484.03 | $484.12 | $402.91 | $436.75 | -19.74% | 3,857,117 |
| Jan 21, 2025 | $515.00 | $553.09 | $505.39 | $544.16 | +8.02% | 1,882,556 |
| Jan 13, 2025 | $432.44 | $510.54 | $428.59 | $503.78 | +14.48% | 2,067,388 |
| Jan 6, 2025 | $455.01 | $462.90 | $430.78 | $440.05 | -1.89% | 1,445,250 |
| Dec 30, 2024 | $425.01 | $449.52 | $420.00 | $448.55 | +3.82% | 1,110,589 |
| Dec 23, 2024 | $437.50 | $439.33 | $424.79 | $432.03 | -1.46% | 647,097 |
| Dec 16, 2024 | $463.45 | $468.70 | $427.36 | $438.44 | -5.17% | 2,261,797 |
| Dec 9, 2024 | $496.87 | $496.87 | $457.91 | $462.33 | -6.98% | 1,427,020 |
| Dec 2, 2024 | $495.50 | $506.29 | $486.24 | $497.00 | +0.76% | 1,277,403 |
| Nov 25, 2024 | $496.55 | $510.79 | $485.00 | $493.27 | +0.45% | 1,372,986 |
| Nov 18, 2024 | $445.02 | $494.50 | $444.06 | $491.06 | +10.35% | 1,791,037 |
| Nov 11, 2024 | $470.00 | $474.62 | $435.29 | $445.02 | -3.69% | 1,637,051 |
| Nov 4, 2024 | $389.78 | $462.06 | $388.10 | $462.06 | +17.78% | 1,861,533 |
| Oct 28, 2024 | $375.91 | $401.21 | $372.96 | $392.31 | +5.89% | 2,062,739 |
| Oct 21, 2024 | $417.91 | $424.63 | $356.80 | $370.50 | -11.27% | 2,376,597 |
| Oct 14, 2024 | $418.27 | $424.44 | $410.58 | $417.54 | +0.45% | 1,277,837 |
| Oct 7, 2024 | $400.00 | $417.80 | $399.53 | $415.67 | +3.26% | 1,228,718 |
| Sep 30, 2024 | $389.00 | $407.61 | $381.16 | $402.53 | +3.19% | 1,028,850 |
| Sep 23, 2024 | $386.70 | $403.07 | $380.45 | $390.07 | +1.27% | 1,424,257 |
| Sep 16, 2024 | $345.32 | $387.90 | $340.41 | $385.16 | +10.76% | 1,710,778 |
| Sep 9, 2024 | $306.08 | $351.75 | $303.68 | $347.73 | +14.91% | 1,337,775 |
| Sep 3, 2024 | $352.94 | $352.94 | $300.22 | $302.61 | -14.40% | 1,284,687 |
| Aug 26, 2024 | $339.42 | $359.34 | $331.33 | $353.52 | +4.44% | 1,756,214 |
| Aug 19, 2024 | $329.90 | $347.73 | $322.62 | $338.50 | +2.38% | 1,450,460 |
| Aug 12, 2024 | $314.47 | $340.00 | $309.10 | $330.63 | +5.44% | 1,177,213 |
| Aug 5, 2024 | $275.36 | $321.66 | $272.93 | $313.58 | +2.42% | 1,633,661 |
| Jul 29, 2024 | $313.92 | $341.17 | $299.25 | $306.18 | -1.16% | 3,069,634 |
| Jul 22, 2024 | $307.89 | $330.80 | $290.63 | $309.76 | +1.80% | 2,908,377 |
| Jul 15, 2024 | $323.04 | $336.70 | $295.04 | $304.28 | -5.45% | 2,284,281 |
| Jul 8, 2024 | $305.66 | $328.00 | $299.96 | $321.82 | +6.45% | 1,309,885 |
| Jul 1, 2024 | $306.89 | $312.21 | $290.30 | $302.32 | -0.59% | 2,127,336 |
| Jun 24, 2024 | $315.73 | $323.60 | $303.21 | $304.12 | -3.85% | 6,744,937 |
| Jun 17, 2024 | $313.36 | $335.79 | $293.02 | $316.31 | +0.78% | 1,956,218 |
| Jun 10, 2024 | $301.12 | $325.00 | $300.75 | $313.85 | +2.99% | 1,492,419 |
| Jun 3, 2024 | $331.66 | $331.85 | $297.20 | $304.73 | -6.91% | 2,239,409 |
| May 28, 2024 | $345.20 | $346.87 | $319.83 | $327.34 | -4.38% | 1,406,859 |
| May 20, 2024 | $318.94 | $343.73 | $314.04 | $342.32 | +8.25% | 1,556,132 |
| May 13, 2024 | $345.13 | $345.75 | $315.15 | $316.23 | -8.29% | 2,197,994 |
| May 6, 2024 | $319.08 | $352.45 | $319.08 | $344.80 | +9.45% | 2,104,168 |
| Apr 29, 2024 | $305.26 | $317.93 | $298.83 | $315.03 | +4.31% | 1,804,882 |
| Apr 22, 2024 | $292.90 | $323.99 | $290.69 | $302.00 | +3.88% | 2,015,836 |
| Apr 15, 2024 | $311.62 | $314.00 | $287.45 | $290.73 | -5.48% | 1,582,130 |
| Apr 8, 2024 | $325.00 | $326.65 | $297.68 | $307.58 | -4.89% | 1,571,814 |
| Apr 1, 2024 | $320.00 | $335.25 | $310.76 | $323.40 | +1.79% | 1,449,412 |
| Mar 25, 2024 | $321.03 | $323.82 | $315.65 | $317.71 | -1.20% | 871,089 |
| Mar 18, 2024 | $310.39 | $325.33 | $307.04 | $321.58 | +4.22% | 1,681,935 |
| Mar 11, 2024 | $308.79 | $309.92 | $294.82 | $308.57 | -0.47% | 3,215,107 |
| Mar 4, 2024 | $314.94 | $329.43 | $307.39 | $310.02 | -1.40% | 2,615,368 |
| Feb 26, 2024 | $279.93 | $315.42 | $274.37 | $314.43 | +12.67% | 2,601,155 |
| Feb 20, 2024 | $244.38 | $292.41 | $239.80 | $279.06 | +12.30% | 1,871,822 |
| Feb 12, 2024 | $240.00 | $253.09 | $233.09 | $248.50 | +3.33% | 1,701,467 |
| Feb 5, 2024 | $228.52 | $241.37 | $220.99 | $240.50 | +3.98% | 1,307,272 |
| Jan 29, 2024 | $207.21 | $231.92 | $206.84 | $231.29 | +11.55% | 1,576,989 |
| Jan 22, 2024 | $207.23 | $210.00 | $200.15 | $207.35 | +1.29% | 917,203 |
| Jan 16, 2024 | $201.62 | $207.32 | $198.30 | $204.70 | +0.67% | 921,864 |
| Jan 8, 2024 | $196.46 | $207.89 | $194.30 | $203.33 | +3.80% | 1,734,306 |
| Jan 2, 2024 | $204.38 | $205.89 | $194.63 | $195.89 | -4.76% | 1,132,688 |
| Dec 26, 2023 | $208.30 | $210.71 | $205.10 | $205.67 | -1.01% | 655,711 |
| Dec 18, 2023 | $204.74 | $211.61 | $202.07 | $207.77 | +2.16% | 1,400,027 |
| Dec 11, 2023 | $194.97 | $206.73 | $192.06 | $203.37 | +4.82% | 8,150,414 |
| Dec 4, 2023 | $191.83 | $194.56 | $185.83 | $194.01 | -1.32% | 1,862,137 |
| Nov 27, 2023 | $198.99 | $199.62 | $189.27 | $196.61 | -1.11% | 1,643,201 |
| Nov 20, 2023 | $195.46 | $199.30 | $191.61 | $198.82 | +1.97% | 701,464 |
| Nov 13, 2023 | $186.29 | $202.90 | $184.85 | $194.98 | +3.89% | 2,476,400 |
| Nov 6, 2023 | $187.26 | $189.08 | $183.23 | $187.68 | -0.07% | 1,417,748 |
| Oct 30, 2023 | $178.69 | $191.27 | $176.33 | $187.81 | +6.76% | 2,093,529 |
| Oct 23, 2023 | $153.52 | $176.71 | $151.89 | $175.92 | +14.56% | 1,907,558 |
| Oct 16, 2023 | $160.32 | $165.16 | $153.23 | $153.56 | -3.32% | 1,663,410 |
| Oct 9, 2023 | $168.03 | $172.58 | $158.33 | $158.84 | -5.88% | 1,289,124 |
| Oct 2, 2023 | $169.97 | $170.87 | $162.50 | $168.76 | -0.97% | 1,082,680 |
| Sep 25, 2023 | $170.37 | $177.78 | $168.09 | $170.41 | +0.02% | 1,214,517 |
| Sep 18, 2023 | $186.92 | $187.37 | $169.38 | $170.38 | -9.22% | 1,237,211 |
| Sep 11, 2023 | $188.60 | $192.33 | $184.19 | $187.68 | +0.43% | 2,279,028 |
| Sep 5, 2023 | $184.25 | $189.82 | $181.82 | $186.87 | +0.49% | 1,191,500 |
| Aug 28, 2023 | $182.80 | $187.88 | $180.00 | $185.96 | +2.32% | 1,233,103 |
| Aug 21, 2023 | $176.56 | $183.04 | $174.25 | $181.75 | +2.85% | 1,269,779 |
| Aug 14, 2023 | $177.08 | $181.83 | $172.70 | $176.72 | -0.74% | 990,377 |
| Aug 7, 2023 | $177.32 | $182.94 | $175.16 | $178.03 | +0.29% | 1,081,829 |
| Jul 31, 2023 | $175.00 | $179.95 | $171.48 | $177.51 | +2.15% | 938,710 |
| Jul 24, 2023 | $165.24 | $174.56 | $153.30 | $173.78 | +5.46% | 1,087,179 |
| Jul 17, 2023 | $163.83 | $172.02 | $163.83 | $164.79 | +0.62% | 875,232 |
| Jul 10, 2023 | $159.42 | $167.88 | $159.42 | $163.78 | +2.46% | 704,022 |
| Jul 3, 2023 | $164.20 | $165.88 | $157.33 | $159.84 | -2.66% | 626,801 |
| Jun 26, 2023 | $160.52 | $167.53 | $160.10 | $164.20 | +2.26% | 981,862 |
| Jun 20, 2023 | $161.53 | $164.93 | $158.81 | $160.57 | -0.63% | 1,100,937 |
| Jun 12, 2023 | $158.89 | $165.05 | $156.73 | $161.58 | +2.24% | 1,917,020 |
| Jun 5, 2023 | $153.10 | $161.94 | $149.62 | $158.04 | +2.05% | 1,169,695 |
| May 30, 2023 | $150.96 | $154.93 | $144.45 | $154.86 | +3.24% | 1,015,128 |
| May 22, 2023 | $151.26 | $153.27 | $144.81 | $150.00 | -0.87% | 1,187,813 |
| May 15, 2023 | $150.39 | $156.19 | $149.12 | $151.32 | +0.69% | 1,015,347 |
| May 8, 2023 | $152.01 | $153.52 | $146.01 | $150.29 | -1.04% | 1,329,563 |
| May 1, 2023 | $149.21 | $154.15 | $145.23 | $151.87 | +1.59% | 1,701,023 |
| Apr 24, 2023 | $136.62 | $150.94 | $129.77 | $149.49 | +9.77% | 2,059,201 |
| Apr 17, 2023 | $132.29 | $138.28 | $131.44 | $136.19 | +3.98% | 1,019,638 |
| Apr 10, 2023 | $128.66 | $134.04 | $127.09 | $130.98 | +1.29% | 1,141,939 |
| Apr 3, 2023 | $145.82 | $147.68 | $129.14 | $129.31 | -11.41% | 1,486,196 |
| Mar 27, 2023 | $139.13 | $146.45 | $138.08 | $145.96 | +5.85% | 1,382,679 |
| Mar 20, 2023 | $136.10 | $142.20 | $132.56 | $137.89 | +2.57% | 1,309,777 |
| Mar 13, 2023 | $138.35 | $141.94 | $133.18 | $134.43 | -4.65% | 1,862,109 |
| Mar 6, 2023 | $150.69 | $151.91 | $139.41 | $140.98 | -6.66% | 1,140,210 |
| Feb 27, 2023 | $147.80 | $152.13 | $145.21 | $151.04 | +2.88% | 1,867,507 |
| Feb 21, 2023 | $126.48 | $146.86 | $122.81 | $146.81 | +15.03% | 1,749,479 |
| Feb 13, 2023 | $120.57 | $127.99 | $119.76 | $127.63 | +6.39% | 1,039,087 |
| Feb 6, 2023 | $122.13 | $122.42 | $117.72 | $119.96 | -1.94% | 973,764 |
| Jan 30, 2023 | $118.03 | $124.92 | $118.03 | $122.33 | +2.67% | 1,037,400 |
| Jan 23, 2023 | $117.22 | $120.92 | $116.16 | $119.15 | +1.76% | 525,538 |
| Jan 17, 2023 | $123.66 | $124.81 | $113.81 | $117.09 | -5.75% | 681,048 |
| Jan 9, 2023 | $114.44 | $125.00 | $113.72 | $124.23 | +9.20% | 1,164,533 |
| Jan 3, 2023 | $115.67 | $118.86 | $111.28 | $113.76 | -1.15% | 881,679 |
| Dec 27, 2022 | $118.91 | $118.91 | $114.84 | $115.08 | -2.63% | 547,083 |
| Dec 19, 2022 | $115.89 | $118.35 | $114.74 | $118.19 | +1.89% | 656,620 |
| Dec 12, 2022 | $120.67 | $124.16 | $115.11 | $116.00 | -3.84% | 1,195,422 |
| Dec 5, 2022 | $124.65 | $124.65 | $120.06 | $120.63 | -4.26% | 864,321 |
| Nov 28, 2022 | $124.92 | $127.74 | $121.37 | $126.00 | -0.02% | 1,092,837 |
| Nov 21, 2022 | $124.77 | $128.68 | $124.62 | $126.02 | +0.70% | 733,267 |
| Nov 14, 2022 | $121.05 | $127.42 | $118.75 | $125.15 | +2.94% | 1,455,248 |
| Nov 7, 2022 | $120.58 | $125.65 | $117.16 | $121.58 | +1.84% | 1,053,980 |
| Oct 31, 2022 | $121.21 | $124.17 | $115.87 | $119.38 | -1.74% | 1,186,745 |
| Oct 24, 2022 | $106.70 | $122.82 | $106.54 | $121.50 | +13.99% | 1,261,371 |
| Oct 17, 2022 | $103.31 | $107.94 | $102.80 | $106.59 | +5.20% | 873,226 |
| Oct 10, 2022 | $101.47 | $104.30 | $97.50 | $101.32 | +0.56% | 691,909 |
| Oct 3, 2022 | $98.47 | $107.98 | $98.47 | $100.76 | +3.52% | 1,088,775 |
| Sep 26, 2022 | $97.29 | $100.58 | $95.28 | $97.33 | -0.84% | 861,524 |
| Sep 19, 2022 | $98.85 | $106.18 | $97.40 | $98.15 | -1.64% | 916,208 |
| Sep 12, 2022 | $103.36 | $104.51 | $97.06 | $99.79 | -3.05% | 869,917 |
| Sep 6, 2022 | $100.19 | $103.55 | $97.88 | $102.93 | +2.39% | 513,310 |
| Aug 29, 2022 | $101.32 | $104.24 | $98.71 | $100.53 | -1.85% | 638,014 |
| Aug 22, 2022 | $103.38 | $105.96 | $101.49 | $102.42 | -2.50% | 759,974 |
| Aug 15, 2022 | $107.28 | $109.00 | $104.03 | $105.05 | -3.13% | 611,768 |
| Aug 8, 2022 | $103.50 | $108.52 | $100.19 | $108.44 | +5.74% | 852,236 |
| Aug 1, 2022 | $105.07 | $106.79 | $100.72 | $102.55 | -2.94% | 1,018,737 |
| Jul 25, 2022 | $91.35 | $106.08 | $89.25 | $105.66 | +15.75% | 1,024,256 |
| Jul 18, 2022 | $86.54 | $92.24 | $84.18 | $91.28 | +7.06% | 516,917 |
| Jul 11, 2022 | $85.63 | $86.94 | $82.27 | $85.26 | -0.87% | 439,216 |
| Jul 5, 2022 | $82.49 | $87.62 | $82.25 | $86.01 | +2.19% | 633,763 |
| Jun 27, 2022 | $83.86 | $85.10 | $79.66 | $84.17 | +1.39% | 812,573 |
| Jun 21, 2022 | $76.41 | $83.07 | $74.14 | $83.02 | +10.21% | 816,620 |
| Jun 13, 2022 | $86.26 | $87.58 | $75.24 | $75.33 | -15.55% | 1,079,960 |
| Jun 6, 2022 | $92.35 | $93.10 | $88.25 | $89.20 | -2.30% | 545,435 |
| May 31, 2022 | $90.40 | $92.46 | $87.13 | $91.30 | -0.33% | 684,630 |
| May 23, 2022 | $83.11 | $91.67 | $82.43 | $91.60 | +11.07% | 764,118 |
| May 16, 2022 | $83.88 | $87.82 | $80.88 | $82.47 | -1.94% | 740,744 |
| May 9, 2022 | $83.78 | $85.42 | $80.66 | $84.10 | -1.30% | 705,496 |
| May 2, 2022 | $84.22 | $90.53 | $82.00 | $85.21 | +0.94% | 695,180 |
| Apr 25, 2022 | $85.80 | $87.29 | $83.02 | $84.42 | -2.56% | 696,851 |
| Apr 18, 2022 | $87.99 | $93.63 | $86.46 | $86.64 | -2.18% | 636,638 |
| Apr 11, 2022 | $86.93 | $89.76 | $86.38 | $88.57 | +1.82% | 355,559 |
| Apr 4, 2022 | $90.51 | $90.51 | $86.68 | $86.99 | -3.48% | 767,751 |
| Mar 28, 2022 | $87.77 | $91.70 | $86.62 | $90.13 | +2.32% | 656,652 |
| Mar 21, 2022 | $92.35 | $94.85 | $86.12 | $88.09 | -4.59% | 1,019,236 |
| Mar 14, 2022 | $91.30 | $93.09 | $89.44 | $92.33 | +1.71% | 834,210 |
| Mar 7, 2022 | $84.80 | $92.45 | $83.33 | $90.78 | +6.80% | 933,776 |
| Feb 28, 2022 | $84.77 | $88.14 | $82.90 | $85.00 | -1.25% | 873,458 |
| Feb 22, 2022 | $86.89 | $87.87 | $80.00 | $86.08 | -2.43% | 762,405 |
| Feb 14, 2022 | $86.96 | $91.17 | $85.77 | $88.22 | +1.64% | 699,281 |
| Feb 7, 2022 | $84.70 | $89.99 | $84.50 | $86.80 | +2.64% | 714,119 |
| Jan 31, 2022 | $87.03 | $90.49 | $83.70 | $84.57 | -3.23% | 1,256,266 |
| Jan 24, 2022 | $86.77 | $90.71 | $83.83 | $87.39 | -0.94% | 904,192 |
| Jan 18, 2022 | $95.57 | $96.19 | $87.91 | $88.22 | -9.00% | 814,247 |
| Jan 10, 2022 | $95.15 | $98.58 | $93.57 | $96.94 | +1.12% | 808,115 |
| Jan 3, 2022 | $99.44 | $100.47 | $94.79 | $95.87 | -3.10% | 808,564 |
| Dec 27, 2021 | $99.00 | $101.32 | $98.25 | $98.94 | +0.10% | 442,509 |
| Dec 20, 2021 | $93.56 | $99.21 | $91.00 | $98.84 | +4.06% | 531,136 |
| Dec 13, 2021 | $96.69 | $99.33 | $94.16 | $94.98 | -1.92% | 1,362,560 |
| Dec 6, 2021 | $96.36 | $98.46 | $94.77 | $96.84 | +2.41% | 489,761 |
| Nov 29, 2021 | $100.02 | $100.02 | $92.48 | $94.56 | -3.79% | 939,727 |
| Nov 22, 2021 | $102.38 | $103.74 | $96.03 | $98.29 | -3.45% | 351,307 |
| Nov 15, 2021 | $100.77 | $103.73 | $99.97 | $101.80 | +1.91% | 589,884 |
| Nov 8, 2021 | $100.44 | $101.30 | $97.49 | $99.89 | +0.88% | 487,547 |
| Nov 1, 2021 | $91.81 | $99.53 | $91.23 | $99.02 | +8.25% | 795,814 |
| Oct 25, 2021 | $84.40 | $91.85 | $82.58 | $91.47 | +8.69% | 899,809 |
| Oct 18, 2021 | $79.88 | $85.12 | $79.80 | $84.16 | +4.70% | 585,644 |
| Oct 11, 2021 | $78.46 | $82.81 | $77.18 | $80.38 | +2.45% | 611,873 |
| Oct 4, 2021 | $73.88 | $78.58 | $73.48 | $78.46 | +5.94% | 697,356 |
| Sep 27, 2021 | $72.24 | $74.52 | $71.04 | $74.06 | +2.62% | 827,396 |
| Sep 20, 2021 | $67.91 | $73.12 | $67.91 | $72.17 | +3.83% | 692,405 |
| Sep 13, 2021 | $72.00 | $72.76 | $68.42 | $69.51 | -3.05% | 977,425 |
| Sep 7, 2021 | $76.02 | $76.20 | $71.59 | $71.70 | -6.23% | 451,066 |
| Aug 30, 2021 | $76.29 | $76.89 | $73.75 | $76.46 | +0.64% | 526,070 |
| Aug 23, 2021 | $74.98 | $76.87 | $73.47 | $75.97 | +2.14% | 504,272 |
| Aug 16, 2021 | $75.63 | $76.92 | $72.71 | $74.38 | -2.49% | 523,075 |
| Aug 9, 2021 | $76.00 | $78.61 | $75.57 | $76.28 | +0.03% | 539,189 |
| Aug 2, 2021 | $74.82 | $77.13 | $71.56 | $76.26 | +2.02% | 898,126 |
| Jul 26, 2021 | $75.83 | $76.25 | $70.45 | $74.75 | -0.84% | 661,116 |
| Jul 19, 2021 | $71.97 | $76.77 | $71.21 | $75.38 | +2.66% | 551,914 |
| Jul 12, 2021 | $77.08 | $78.46 | $73.28 | $73.43 | -5.76% | 495,058 |
| Jul 6, 2021 | $77.41 | $78.79 | $74.79 | $77.92 | +0.31% | 629,200 |
| Jun 28, 2021 | $79.36 | $80.63 | $77.22 | $77.68 | -2.10% | 661,944 |
| Jun 21, 2021 | $78.05 | $80.81 | $77.69 | $79.35 | +2.73% | 2,035,725 |
| Jun 14, 2021 | $84.43 | $85.70 | $77.18 | $77.24 | -8.00% | 1,225,185 |
| Jun 7, 2021 | $86.37 | $86.98 | $82.97 | $83.96 | -2.66% | 829,269 |
| Jun 1, 2021 | $83.53 | $86.53 | $80.90 | $86.25 | +4.04% | 1,131,970 |
| May 24, 2021 | $81.52 | $82.91 | $79.21 | $82.90 | +2.48% | 666,931 |
| May 17, 2021 | $82.43 | $83.23 | $78.69 | $80.89 | -2.44% | 543,385 |
| May 10, 2021 | $87.20 | $88.53 | $80.12 | $82.91 | -4.56% | 1,054,003 |
| May 3, 2021 | $83.35 | $87.49 | $83.21 | $86.87 | +5.48% | 842,176 |
| Apr 26, 2021 | $81.14 | $83.35 | $81.02 | $82.36 | +2.15% | 843,656 |
| Apr 19, 2021 | $81.11 | $81.52 | $78.69 | $80.63 | -0.37% | 947,046 |
| Apr 12, 2021 | $79.78 | $81.39 | $78.31 | $80.93 | +2.07% | 1,008,150 |
| Apr 5, 2021 | $77.21 | $79.43 | $74.93 | $79.29 | +4.26% | 975,630 |
| Mar 29, 2021 | $74.94 | $76.40 | $73.09 | $76.05 | +1.31% | 683,603 |
| Mar 22, 2021 | $73.42 | $75.12 | $69.63 | $75.07 | +2.48% | 846,045 |
| Mar 15, 2021 | $74.27 | $75.63 | $71.59 | $73.25 | -1.89% | 1,308,380 |
| Mar 8, 2021 | $70.77 | $75.96 | $70.76 | $74.66 | +6.84% | 1,628,714 |
| Mar 1, 2021 | $63.49 | $69.96 | $63.10 | $69.88 | +12.82% | 1,800,803 |
| Feb 22, 2021 | $60.32 | $63.99 | $59.63 | $61.94 | +2.28% | 1,146,697 |
| Feb 16, 2021 | $63.77 | $63.92 | $59.62 | $60.56 | -4.43% | 613,940 |
| Feb 8, 2021 | $60.00 | $66.27 | $59.89 | $63.37 | +9.07% | 1,493,000 |
| Feb 1, 2021 | $55.86 | $58.55 | $54.29 | $58.10 | +4.82% | 1,358,580 |
| Jan 25, 2021 | $58.12 | $59.29 | $55.22 | $55.43 | -5.30% | 1,070,813 |
| Jan 19, 2021 | $55.41 | $59.10 | $55.20 | $58.53 | +6.67% | 1,008,629 |
| Jan 11, 2021 | $56.34 | $57.37 | $54.00 | $54.87 | -3.74% | 1,278,517 |
| Jan 4, 2021 | $52.74 | $58.78 | $51.12 | $57.00 | +8.24% | 1,147,931 |
| Dec 28, 2020 | $53.98 | $54.84 | $52.25 | $52.66 | -1.66% | 540,928 |
| Dec 21, 2020 | $52.17 | $54.70 | $52.01 | $53.55 | +0.66% | 629,556 |
| Dec 14, 2020 | $52.02 | $54.69 | $50.84 | $53.20 | +4.13% | 1,619,494 |
| Dec 7, 2020 | $51.50 | $52.75 | $50.33 | $51.09 | -0.62% | 766,211 |
| Nov 30, 2020 | $51.30 | $51.87 | $49.64 | $51.41 | -0.02% | 1,131,971 |
| Nov 23, 2020 | $49.84 | $52.73 | $49.67 | $51.42 | +4.47% | 963,766 |
| Nov 16, 2020 | $51.41 | $51.50 | $48.11 | $49.22 | -2.22% | 1,207,693 |
| Nov 9, 2020 | $51.18 | $51.71 | $48.30 | $50.34 | +8.03% | 1,242,193 |
| Nov 2, 2020 | $46.59 | $48.40 | $45.50 | $46.60 | +1.75% | 1,230,912 |
| Oct 26, 2020 | $54.06 | $54.90 | $43.62 | $45.80 | -16.89% | 2,863,521 |
| Oct 19, 2020 | $56.35 | $56.47 | $54.25 | $55.11 | -1.71% | 807,715 |
| Oct 12, 2020 | $57.82 | $58.14 | $54.84 | $56.07 | -2.72% | 959,531 |
| Oct 5, 2020 | $53.00 | $58.11 | $52.87 | $57.64 | +9.60% | 1,286,077 |
| Sep 28, 2020 | $51.02 | $52.97 | $50.98 | $52.59 | +4.37% | 1,013,657 |
| Sep 21, 2020 | $51.22 | $52.38 | $49.47 | $50.39 | -4.31% | 1,220,337 |
| Sep 14, 2020 | $51.01 | $53.36 | $50.23 | $52.66 | +4.24% | 1,454,651 |
| Sep 8, 2020 | $51.25 | $51.49 | $49.19 | $50.52 | -1.52% | 893,137 |
| Aug 31, 2020 | $51.15 | $53.63 | $50.00 | $51.30 | +0.20% | 1,582,298 |
| Aug 24, 2020 | $52.93 | $52.99 | $50.56 | $51.20 | -2.18% | 1,145,040 |
| Aug 17, 2020 | $55.17 | $55.35 | $51.60 | $52.34 | -1.30% | 1,409,576 |
| Aug 10, 2020 | $52.80 | $55.59 | $52.29 | $53.03 | +1.14% | 1,228,997 |
| Aug 3, 2020 | $50.00 | $52.84 | $49.63 | $52.43 | +5.47% | 1,992,245 |
| Jul 27, 2020 | $40.88 | $52.40 | $40.32 | $49.71 | +21.01% | 2,786,038 |
| Jul 20, 2020 | $41.30 | $42.30 | $40.32 | $41.08 | -1.93% | 796,401 |
| Jul 13, 2020 | $39.53 | $42.92 | $38.80 | $41.89 | +7.74% | 996,409 |
| Jul 6, 2020 | $41.07 | $41.12 | $37.37 | $38.88 | -2.82% | 1,041,695 |
| Jun 29, 2020 | $39.05 | $41.18 | $38.30 | $40.01 | +4.85% | 983,247 |
| Jun 22, 2020 | $37.84 | $39.54 | $37.05 | $38.16 | -0.24% | 1,455,651 |
| Jun 15, 2020 | $36.83 | $41.22 | $36.83 | $38.25 | +1.38% | 1,044,702 |
| Jun 8, 2020 | $43.20 | $43.62 | $36.80 | $37.73 | -11.18% | 1,087,472 |
| Jun 1, 2020 | $37.29 | $43.18 | $37.29 | $42.48 | +14.81% | 1,363,743 |
| May 26, 2020 | $35.54 | $40.49 | $35.38 | $37.00 | +9.47% | 1,772,110 |
| May 18, 2020 | $32.08 | $34.58 | $30.95 | $33.80 | +10.42% | 1,138,840 |
| May 11, 2020 | $32.80 | $33.12 | $27.54 | $30.61 | -7.77% | 1,371,987 |
| May 4, 2020 | $32.43 | $34.42 | $31.23 | $33.19 | +1.81% | 1,431,881 |
| Apr 27, 2020 | $31.54 | $36.60 | $30.86 | $32.60 | +4.92% | 2,629,339 |
| Apr 20, 2020 | $31.59 | $31.73 | $29.00 | $31.07 | -7.34% | 2,067,148 |
| Apr 13, 2020 | $37.37 | $38.15 | $31.28 | $33.53 | -11.37% | 1,582,284 |
| Apr 6, 2020 | $32.48 | $37.97 | $31.92 | $37.83 | +20.75% | 1,331,631 |
| Mar 30, 2020 | $32.98 | $36.55 | $30.58 | $31.33 | -4.89% | 1,885,294 |
| Mar 23, 2020 | $33.12 | $37.19 | $29.43 | $32.94 | +0.58% | 1,748,396 |
| Mar 16, 2020 | $33.00 | $36.46 | $29.76 | $32.75 | -13.50% | 2,490,977 |
| Mar 9, 2020 | $38.87 | $41.43 | $33.86 | $37.86 | -10.20% | 2,478,438 |
| Mar 2, 2020 | $42.18 | $44.88 | $40.65 | $42.16 | -0.14% | 1,221,034 |
| Feb 24, 2020 | $47.30 | $48.10 | $41.55 | $42.22 | -13.57% | 1,498,296 |
| Feb 18, 2020 | $49.03 | $49.29 | $48.02 | $48.85 | -0.61% | 859,488 |
| Feb 10, 2020 | $47.65 | $50.34 | $47.40 | $49.15 | +3.00% | 1,015,414 |
| Feb 3, 2020 | $46.66 | $49.44 | $46.57 | $47.72 | +2.84% | 947,768 |
| Jan 27, 2020 | $48.66 | $49.27 | $46.04 | $46.40 | -6.09% | 891,635 |
| Jan 21, 2020 | $49.29 | $50.33 | $49.10 | $49.41 | -0.10% | 673,057 |
| Jan 13, 2020 | $48.29 | $49.92 | $47.77 | $49.46 | +2.59% | 911,727 |
| Jan 6, 2020 | $48.70 | $49.85 | $48.16 | $48.21 | -1.97% | 987,610 |
| Dec 30, 2019 | $50.12 | $50.49 | $48.54 | $49.18 | -1.90% | 796,071 |
| Dec 23, 2019 | $50.30 | $51.57 | $50.05 | $50.13 | -0.32% | 689,749 |
| Dec 16, 2019 | $50.01 | $50.68 | $49.48 | $50.29 | +1.33% | 1,485,498 |
| Dec 9, 2019 | $49.28 | $50.44 | $48.69 | $49.63 | -0.04% | 1,123,268 |
| Dec 2, 2019 | $51.13 | $51.55 | $49.01 | $49.65 | -2.84% | 1,259,989 |
| Nov 25, 2019 | $50.54 | $51.93 | $50.26 | $51.10 | +1.39% | 695,542 |
| Nov 18, 2019 | $50.20 | $51.69 | $49.51 | $50.40 | -0.32% | 1,018,201 |
| Nov 11, 2019 | $50.54 | $51.47 | $49.65 | $50.56 | -0.65% | 1,095,632 |
| Nov 4, 2019 | $52.00 | $52.85 | $50.51 | $50.89 | -1.53% | 1,115,028 |
| Oct 28, 2019 | $52.00 | $52.42 | $49.79 | $51.68 | +0.21% | 1,835,762 |
| Oct 21, 2019 | $45.54 | $53.29 | $44.80 | $51.57 | +14.22% | 2,039,727 |
| Oct 14, 2019 | $43.29 | $45.24 | $42.72 | $45.15 | +3.82% | 1,724,042 |
| Oct 7, 2019 | $43.12 | $44.70 | $41.32 | $43.49 | +0.72% | 1,789,984 |
| Sep 30, 2019 | $44.31 | $45.16 | $42.39 | $43.18 | -2.24% | 2,103,099 |
| Sep 23, 2019 | $42.22 | $44.46 | $41.70 | $44.17 | +3.61% | 1,923,543 |
| Sep 16, 2019 | $42.07 | $43.60 | $41.99 | $42.63 | +0.73% | 2,433,465 |
| Sep 9, 2019 | $38.17 | $42.35 | $37.80 | $42.32 | +11.43% | 2,086,782 |
| Sep 3, 2019 | $38.47 | $38.68 | $36.99 | $37.98 | -1.76% | 1,304,982 |
| Aug 26, 2019 | $37.21 | $39.23 | $36.27 | $38.66 | +5.08% | 1,988,634 |
| Aug 19, 2019 | $39.02 | $39.15 | $36.73 | $36.79 | -4.32% | 1,883,972 |
| Aug 12, 2019 | $39.80 | $39.95 | $37.23 | $38.45 | -4.59% | 1,784,804 |
| Aug 5, 2019 | $40.48 | $40.96 | $38.79 | $40.30 | -2.47% | 2,149,637 |
| Jul 29, 2019 | $43.27 | $43.30 | $40.14 | $41.32 | -0.77% | 2,876,702 |
| Jul 22, 2019 | $52.23 | $53.66 | $41.63 | $41.64 | -20.23% | 2,367,813 |
| Jul 15, 2019 | $52.90 | $53.42 | $52.11 | $52.20 | -1.34% | 1,019,907 |
| Jul 8, 2019 | $51.63 | $53.11 | $51.28 | $52.91 | +2.18% | 840,807 |
| Jul 1, 2019 | $51.72 | $51.92 | $50.37 | $51.78 | +1.55% | 532,906 |
| Jun 24, 2019 | $50.69 | $51.91 | $49.73 | $50.99 | +0.53% | 1,093,575 |
| Jun 17, 2019 | $49.14 | $51.67 | $48.59 | $50.72 | +3.55% | 1,059,955 |
| Jun 10, 2019 | $49.40 | $49.77 | $48.24 | $48.98 | -0.61% | 852,228 |
| Jun 3, 2019 | $47.05 | $49.81 | $47.02 | $49.28 | +4.45% | 735,853 |
| May 28, 2019 | $49.46 | $49.81 | $46.85 | $47.18 | -4.24% | 752,642 |
| May 20, 2019 | $48.42 | $49.79 | $48.18 | $49.27 | +0.98% | 1,207,670 |
| May 13, 2019 | $48.64 | $49.39 | $47.29 | $48.79 | -1.65% | 1,470,084 |
| May 6, 2019 | $51.58 | $52.33 | $48.83 | $49.61 | -5.18% | 903,374 |
| Apr 29, 2019 | $53.99 | $54.47 | $51.87 | $52.32 | -3.47% | 1,663,271 |
| Apr 22, 2019 | $57.21 | $58.09 | $51.01 | $54.20 | -5.89% | 1,908,762 |
| Apr 15, 2019 | $55.29 | $58.21 | $55.01 | $57.59 | +4.39% | 1,222,777 |
| Apr 8, 2019 | $54.42 | $55.33 | $53.68 | $55.17 | +1.40% | 1,263,086 |
| Apr 1, 2019 | $52.82 | $54.42 | $51.94 | $54.41 | +3.86% | 1,005,704 |
| Mar 25, 2019 | $50.62 | $53.09 | $50.30 | $52.39 | +3.54% | 992,444 |
| Mar 18, 2019 | $52.47 | $53.62 | $50.48 | $50.60 | -3.55% | 1,125,255 |
| Mar 11, 2019 | $52.06 | $53.24 | $50.68 | $52.46 | +0.79% | 1,052,256 |
| Mar 4, 2019 | $53.78 | $54.05 | $51.60 | $52.05 | -2.95% | 1,049,156 |
| Feb 25, 2019 | $54.88 | $55.41 | $52.67 | $53.63 | -1.49% | 1,344,526 |
| Feb 19, 2019 | $50.29 | $55.00 | $50.24 | $54.44 | +7.46% | 1,183,304 |
| Feb 11, 2019 | $48.19 | $50.68 | $47.81 | $50.66 | +5.34% | 792,029 |
| Feb 4, 2019 | $47.12 | $48.77 | $46.70 | $48.09 | +1.71% | 657,906 |
| Jan 28, 2019 | $47.17 | $48.27 | $46.42 | $47.28 | -0.71% | 940,836 |
| Jan 22, 2019 | $47.83 | $48.57 | $47.20 | $47.62 | -1.12% | 662,145 |
| Jan 14, 2019 | $46.85 | $48.70 | $46.54 | $48.16 | +2.36% | 1,513,767 |
| Jan 7, 2019 | $44.56 | $47.08 | $44.28 | $47.05 | +5.28% | 904,953 |
| Dec 31, 2018 | $43.08 | $44.80 | $42.82 | $44.69 | +4.03% | 764,972 |
| Dec 24, 2018 | $41.41 | $43.64 | $41.14 | $42.96 | +3.59% | 692,825 |
| Dec 17, 2018 | $44.81 | $45.38 | $41.41 | $41.47 | -8.01% | 1,971,636 |
| Dec 10, 2018 | $46.26 | $47.97 | $44.89 | $45.08 | -3.10% | 1,267,207 |
| Dec 3, 2018 | $53.39 | $53.49 | $46.31 | $46.52 | -11.66% | 988,724 |
| Nov 26, 2018 | $52.01 | $53.10 | $50.75 | $52.66 | +1.96% | 1,639,563 |
| Nov 19, 2018 | $54.94 | $55.08 | $51.55 | $51.65 | -6.31% | 764,619 |
| Nov 12, 2018 | $57.73 | $57.78 | $54.80 | $55.13 | -4.65% | 1,391,351 |
| Nov 5, 2018 | $54.40 | $59.83 | $54.20 | $57.82 | +6.48% | 1,910,739 |
| Oct 29, 2018 | $54.15 | $55.30 | $51.25 | $54.30 | +1.55% | 2,028,679 |
| Oct 22, 2018 | $52.36 | $55.41 | $48.77 | $53.47 | +2.83% | 2,265,066 |
| Oct 15, 2018 | $51.72 | $53.77 | $51.62 | $52.00 | +0.50% | 1,615,948 |
| Oct 8, 2018 | $54.45 | $54.66 | $51.27 | $51.74 | -5.15% | 1,972,956 |
| Oct 1, 2018 | $56.65 | $56.65 | $54.19 | $54.55 | -3.28% | 1,257,735 |
| Sep 24, 2018 | $54.40 | $56.50 | $54.25 | $56.40 | +3.58% | 1,657,485 |
| Sep 17, 2018 | $56.45 | $56.60 | $54.05 | $54.45 | -3.63% | 1,526,735 |
| Sep 10, 2018 | $57.25 | $58.55 | $55.90 | $56.50 | -0.70% | 1,015,606 |
| Sep 4, 2018 | $57.20 | $57.50 | $55.91 | $56.90 | -0.87% | 983,111 |
| Aug 27, 2018 | $57.10 | $57.45 | $56.05 | $57.40 | +1.06% | 1,511,988 |
| Aug 20, 2018 | $56.00 | $57.60 | $55.75 | $56.80 | +1.70% | 1,694,637 |
| Aug 13, 2018 | $55.40 | $56.50 | $54.30 | $55.85 | +0.99% | 2,373,858 |
| Aug 6, 2018 | $55.85 | $56.20 | $55.05 | $55.30 | +0.09% | 1,173,402 |
| Jul 30, 2018 | $54.65 | $56.80 | $53.85 | $55.25 | +1.66% | 2,548,736 |
| Jul 23, 2018 | $48.25 | $59.05 | $47.20 | $54.35 | +11.95% | 1,626,938 |
| Jul 16, 2018 | $48.25 | $48.85 | $47.00 | $48.55 | +0.52% | 593,511 |
| Jul 9, 2018 | $47.85 | $48.60 | $46.90 | $48.30 | +1.47% | 596,991 |
| Jul 2, 2018 | $45.30 | $47.75 | $45.05 | $47.60 | +3.93% | 420,217 |
| Jun 25, 2018 | $46.15 | $46.80 | $45.35 | $45.80 | -1.19% | 1,778,130 |
| Jun 18, 2018 | $47.75 | $48.95 | $46.00 | $46.35 | -3.24% | 1,411,069 |
| Jun 11, 2018 | $47.30 | $48.10 | $47.02 | $47.90 | +0.95% | 624,698 |
| Jun 4, 2018 | $47.40 | $48.85 | $46.55 | $47.45 | +0.74% | 857,863 |
| May 29, 2018 | $46.20 | $47.70 | $45.93 | $47.10 | +1.40% | 637,936 |
| May 21, 2018 | $46.20 | $46.75 | $45.30 | $46.45 | +0.87% | 779,454 |
| May 14, 2018 | $45.20 | $46.35 | $44.40 | $46.05 | +1.99% | 647,321 |
| May 7, 2018 | $43.00 | $45.65 | $42.45 | $45.15 | +5.61% | 773,367 |
| Apr 30, 2018 | $43.45 | $43.60 | $41.30 | $42.75 | -2.29% | 776,812 |
| Apr 23, 2018 | $41.75 | $48.95 | $41.20 | $43.75 | +4.79% | 632,247 |
| Apr 16, 2018 | $40.85 | $42.95 | $40.85 | $41.75 | +2.71% | 741,246 |
| Apr 9, 2018 | $40.65 | $41.45 | $40.05 | $40.65 | +0.37% | 413,072 |
| Apr 2, 2018 | $41.15 | $41.55 | $39.95 | $40.50 | -1.82% | 951,466 |
| Mar 26, 2018 | $40.55 | $41.55 | $39.90 | $41.25 | +3.51% | 564,386 |
| Mar 19, 2018 | $42.70 | $42.70 | $39.85 | $39.85 | -7.00% | 555,595 |
| Mar 12, 2018 | $42.75 | $43.40 | $42.15 | $42.85 | +0.59% | 1,028,600 |
| Mar 5, 2018 | $40.75 | $42.70 | $40.40 | $42.60 | +4.16% | 878,452 |
| Feb 26, 2018 | $41.45 | $43.25 | $39.85 | $40.90 | -0.24% | 1,002,705 |
| Feb 20, 2018 | $41.25 | $42.05 | $39.40 | $41.00 | -0.97% | 761,755 |
| Feb 12, 2018 | $40.65 | $41.90 | $39.90 | $41.40 | +1.97% | 527,350 |
| Feb 5, 2018 | $42.15 | $42.50 | $39.65 | $40.60 | -4.69% | 888,424 |
| Jan 29, 2018 | $43.80 | $44.20 | $42.15 | $42.60 | -2.74% | 563,779 |
| Jan 22, 2018 | $43.90 | $44.65 | $42.95 | $43.80 | -0.34% | 510,096 |
| Jan 16, 2018 | $44.45 | $44.70 | $42.95 | $43.95 | -0.34% | 361,161 |
| Jan 8, 2018 | $42.10 | $44.65 | $41.60 | $44.10 | +4.38% | 837,409 |
| Jan 2, 2018 | $43.85 | $44.30 | $41.88 | $42.25 | -3.21% | 562,096 |
| Dec 26, 2017 | $44.40 | $44.60 | $43.55 | $43.65 | -1.47% | 336,333 |
| Dec 18, 2017 | $44.00 | $44.80 | $43.55 | $44.30 | +1.72% | 571,475 |
| Dec 11, 2017 | $43.45 | $43.95 | $42.45 | $43.55 | +0.58% | 1,540,106 |
| Dec 4, 2017 | $43.20 | $43.80 | $42.60 | $43.30 | +1.76% | 706,489 |
| Nov 27, 2017 | $42.15 | $43.65 | $41.10 | $42.55 | +0.95% | 600,709 |
| Nov 20, 2017 | $41.40 | $43.10 | $41.40 | $42.15 | +1.81% | 430,071 |
| Nov 13, 2017 | $40.85 | $41.50 | $39.65 | $41.40 | +0.61% | 964,167 |
| Nov 6, 2017 | $42.35 | $43.00 | $40.25 | $41.15 | -2.60% | 1,102,700 |
| Oct 30, 2017 | $42.50 | $44.68 | $41.68 | $42.25 | -0.47% | 1,423,874 |
| Oct 23, 2017 | $36.35 | $42.58 | $35.85 | $42.45 | +16.78% | 841,925 |
| Oct 16, 2017 | $37.65 | $37.80 | $35.50 | $36.35 | -3.20% | 766,868 |
| Oct 9, 2017 | $37.00 | $37.75 | $36.95 | $37.55 | +1.49% | 671,618 |
| Oct 2, 2017 | $35.85 | $37.10 | $35.85 | $37.00 | +3.64% | 604,560 |
| Sep 25, 2017 | $34.75 | $36.70 | $34.65 | $35.70 | +2.73% | 914,452 |
| Sep 18, 2017 | $34.65 | $35.00 | $34.15 | $34.75 | +0.43% | 877,077 |
| Sep 11, 2017 | $34.25 | $34.65 | $33.85 | $34.60 | +1.76% | 826,008 |
| Sep 5, 2017 | $34.20 | $34.45 | $33.30 | $34.00 | -1.02% | 714,981 |
| Aug 28, 2017 | $33.05 | $34.35 | $33.05 | $34.35 | +4.09% | 545,544 |
| Aug 21, 2017 | $32.95 | $33.40 | $32.65 | $33.00 | +0.30% | 759,353 |
| Aug 14, 2017 | $32.95 | $33.40 | $32.45 | $32.90 | +1.08% | 879,698 |
| Aug 7, 2017 | $33.15 | $34.30 | $31.90 | $32.55 | -1.96% | 879,262 |
| Jul 31, 2017 | $33.65 | $34.20 | $32.61 | $33.20 | -1.63% | 1,262,798 |
| Jul 24, 2017 | $36.45 | $37.35 | $33.70 | $33.75 | -7.66% | 1,141,065 |
| Jul 17, 2017 | $36.70 | $37.10 | $36.05 | $36.55 | -0.41% | 1,036,166 |
| Jul 10, 2017 | $36.00 | $36.90 | $35.50 | $36.70 | +1.10% | 1,170,618 |
| Jul 3, 2017 | $37.05 | $37.25 | $35.50 | $36.30 | -2.16% | 836,749 |
| Jun 26, 2017 | $35.40 | $37.28 | $35.35 | $37.10 | +4.80% | 1,212,419 |
| Jun 19, 2017 | $35.60 | $35.90 | $34.80 | $35.40 | -0.70% | 983,869 |
| Jun 12, 2017 | $36.40 | $36.70 | $35.35 | $35.65 | -1.79% | 1,010,335 |
| Jun 5, 2017 | $34.85 | $36.30 | $33.90 | $36.30 | +4.01% | 1,037,112 |
| May 30, 2017 | $34.75 | $35.45 | $33.95 | $34.90 | 0.00% | 1,031,956 |
| May 22, 2017 | $34.80 | $35.35 | $34.60 | $34.90 | +0.29% | 742,798 |
| May 15, 2017 | $34.75 | $35.65 | $34.60 | $34.80 | +0.43% | 1,651,669 |
| May 8, 2017 | $35.45 | $36.00 | $34.50 | $34.65 | -2.67% | 888,973 |
| May 1, 2017 | $36.80 | $37.85 | $35.20 | $35.60 | -3.00% | 1,181,601 |
| Apr 24, 2017 | $35.75 | $37.15 | $35.35 | $36.70 | +4.41% | 1,541,766 |
| Apr 17, 2017 | $34.95 | $36.03 | $34.95 | $35.15 | +0.57% | 909,500 |
| Apr 10, 2017 | $35.05 | $36.65 | $34.67 | $34.95 | -0.57% | 623,960 |
| Apr 3, 2017 | $36.75 | $36.80 | $34.85 | $35.15 | -4.09% | 1,070,390 |
| Mar 27, 2017 | $34.50 | $36.95 | $33.95 | $36.65 | +4.86% | 844,901 |
| Mar 20, 2017 | $36.40 | $36.40 | $34.60 | $34.95 | -3.98% | 553,676 |
| Mar 13, 2017 | $36.00 | $36.65 | $35.40 | $36.40 | +0.69% | 829,412 |
| Mar 6, 2017 | $37.60 | $37.60 | $35.35 | $36.15 | -3.86% | 919,640 |
| Feb 27, 2017 | $38.75 | $39.67 | $37.30 | $37.60 | -2.72% | 1,352,831 |
| Feb 21, 2017 | $33.80 | $38.85 | $32.65 | $38.65 | +14.86% | 1,043,894 |
| Feb 13, 2017 | $34.40 | $34.50 | $33.30 | $33.65 | -1.17% | 588,882 |
| Feb 6, 2017 | $34.25 | $34.40 | $32.50 | $34.05 | -1.02% | 579,314 |
| Jan 30, 2017 | $33.70 | $34.45 | $33.10 | $34.40 | +1.33% | 856,834 |
| Jan 23, 2017 | $33.20 | $34.35 | $32.60 | $33.95 | +2.11% | 836,206 |
| Jan 17, 2017 | $33.75 | $33.75 | $32.60 | $33.25 | -1.63% | 785,577 |
| Jan 9, 2017 | $32.70 | $34.00 | $32.15 | $33.80 | +3.05% | 1,126,651 |
| Jan 3, 2017 | $33.45 | $34.10 | $32.75 | $32.80 | -1.50% | 869,221 |
| Dec 27, 2016 | $33.95 | $35.25 | $33.15 | $33.30 | -1.19% | 602,401 |
| Dec 19, 2016 | $34.50 | $34.95 | $33.53 | $33.70 | -1.75% | 961,765 |
| Dec 12, 2016 | $34.25 | $34.95 | $33.75 | $34.30 | -0.15% | 2,852,564 |
| Dec 5, 2016 | $32.25 | $34.85 | $32.20 | $34.35 | +7.18% | 969,526 |
| Nov 28, 2016 | $34.10 | $34.10 | $31.80 | $32.05 | -6.01% | 945,057 |
| Nov 21, 2016 | $32.20 | $34.20 | $32.20 | $34.10 | +5.41% | 772,329 |
| Nov 14, 2016 | $32.20 | $32.75 | $31.75 | $32.35 | – | 1,074,077 |
Seasonality
FIX 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 | 3.4% | 8.8% | -0.4% | 5.8% | 3.6% | 3.6% | 7.1% | -0.1% | 3.7% | 7.5% | 5.4% | -3.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 22.4% | 25.2% | -3.5% | 33.4% | -0.6% | 8.4% | -12.7% | -10.6% | 7.0% | -25.5% | ||
| 2025 | 3.0% | -16.8% | -11.2% | 23.3% | 20.4% | 12.1% | 31.2% | 0.1% | 17.3% | 17.0% | 1.2% | -4.5% |
| 2024 | 5.7% | 40.6% | 4.0% | -2.6% | 5.9% | -7.1% | 9.3% | 6.4% | 10.4% | 0.2% | 26.2% | -14.0% |
| 2023 | 5.2% | 20.2% | 0.5% | 2.4% | -0.9% | 11.0% | 6.0% | 6.2% | -7.7% | 6.7% | 6.6% | 6.2% |
| 2022 | -9.3% | -4.2% | 3.7% | -5.2% | 6.5% | -7.3% | 27.1% | -4.9% | -3.0% | 26.7% | 3.0% | -9.2% |
| 2021 | 5.3% | 11.7% | 20.9% | 10.2% | 0.8% | -5.0% | -5.1% | 1.8% | -6.1% | 28.3% | 3.9% | 4.3% |
| 2020 | -6.9% | -9.0% | -13.2% | -8.9% | 11.5% | 10.1% | 22.0% | 2.1% | 1.7% | -11.1% | 10.3% | 4.5% |
| 2019 | 9.8% | 11.8% | -2.1% | 3.3% | -12.6% | 8.1% | -17.6% | -7.7% | 14.4% | 14.0% | 1.6% | -2.4% |
| 2018 | -2.4% | -3.6% | 0.7% | 2.3% | 11.2% | -2.2% | 21.3% | 3.5% | -1.7% | -5.2% | -1.4% | -17.1% |
| 2017 | 1.7% | 12.7% | -3.7% | 0.1% | -5.9% | 7.7% | -10.2% | 2.5% | 4.8% | 24.1% | -2.9% | 1.6% |