Mexican Economic Development Inc (FMX) stock
FMXNYSEBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
$126.10+1.82 (+1.46%)
Close on Oct 30, 2026Market cap $218.75BP/E –Yield –
Price history
Mexican Economic Development share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$126.10
+1.46% on the day
52-week range
$90.87 – $141.47
-10.9% from the high
Change over 52 weeks
+31.9%
From $95.60 on Oct 30, 2025
Average volume
517,268
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $126.49 | $126.88 | $121.84 | $126.10 | -1.88% | 4,202,283 |
| Oct 19, 2026 | $126.79 | $130.76 | $126.34 | $128.52 | +1.63% | 3,465,820 |
| Oct 12, 2026 | $119.34 | $128.09 | $117.70 | $126.46 | +6.06% | 3,942,692 |
| Oct 5, 2026 | $115.93 | $120.79 | $115.25 | $119.24 | +3.08% | 2,186,942 |
| Sep 28, 2026 | $119.30 | $121.10 | $113.29 | $115.68 | -3.29% | 2,831,992 |
| Sep 21, 2026 | $119.04 | $122.28 | $117.02 | $119.62 | +0.76% | 1,955,523 |
| Sep 14, 2026 | $117.35 | $122.61 | $116.75 | $118.72 | +1.51% | 2,261,732 |
| Sep 8, 2026 | $120.77 | $121.53 | $115.50 | $116.95 | -2.87% | 1,219,147 |
| Aug 31, 2026 | $120.51 | $122.85 | $118.03 | $120.41 | +0.24% | 1,468,733 |
| Aug 24, 2026 | $120.29 | $125.00 | $119.50 | $120.12 | -0.46% | 1,633,919 |
| Aug 17, 2026 | $118.23 | $121.21 | $115.34 | $120.68 | +2.04% | 2,235,511 |
| Aug 10, 2026 | $122.03 | $122.04 | $116.16 | $118.27 | -3.42% | 2,031,511 |
| Aug 3, 2026 | $127.97 | $128.42 | $121.61 | $122.46 | -4.32% | 2,634,063 |
| Jul 27, 2026 | $127.70 | $141.47 | $120.76 | $127.99 | +0.68% | 3,890,079 |
| Jul 20, 2026 | $128.29 | $132.63 | $126.55 | $127.12 | -1.47% | 1,737,665 |
| Jul 13, 2026 | $127.86 | $134.52 | $127.28 | $129.02 | +1.07% | 2,381,454 |
| Jul 6, 2026 | $129.57 | $131.78 | $126.50 | $127.66 | -1.27% | 2,630,878 |
| Jun 29, 2026 | $128.87 | $131.81 | $125.22 | $129.30 | +0.33% | 2,433,172 |
| Jun 22, 2026 | $126.50 | $129.33 | $122.54 | $128.87 | +1.90% | 2,932,520 |
| Jun 15, 2026 | $130.12 | $130.12 | $125.35 | $126.47 | -2.24% | 2,260,138 |
| Jun 8, 2026 | $122.80 | $130.55 | $120.38 | $129.37 | +5.28% | 3,250,267 |
| Jun 1, 2026 | $118.71 | $124.78 | $117.34 | $122.88 | +3.23% | 2,323,845 |
| May 26, 2026 | $121.40 | $123.41 | $118.36 | $119.03 | -1.86% | 1,950,815 |
| May 18, 2026 | $122.01 | $123.27 | $119.89 | $121.28 | -0.08% | 2,950,365 |
| May 11, 2026 | $121.51 | $125.71 | $120.58 | $121.38 | +0.15% | 2,162,727 |
| May 4, 2026 | $119.68 | $124.24 | $118.82 | $121.20 | +1.03% | 2,690,285 |
| Apr 27, 2026 | $113.89 | $120.65 | $111.48 | $119.97 | +5.49% | 2,719,229 |
| Apr 20, 2026 | $117.66 | $118.74 | $113.18 | $113.73 | -3.39% | 2,025,281 |
| Apr 13, 2026 | $116.49 | $119.21 | $114.34 | $117.72 | +0.95% | 1,921,685 |
| Apr 6, 2026 | $114.74 | $118.44 | $112.67 | $116.61 | +1.63% | 2,234,212 |
| Mar 30, 2026 | $107.58 | $114.88 | $106.46 | $114.74 | +6.67% | 1,689,510 |
| Mar 23, 2026 | $102.62 | $108.74 | $101.30 | $107.57 | +6.10% | 1,833,366 |
| Mar 16, 2026 | $107.46 | $108.50 | $100.99 | $101.39 | -4.51% | 1,533,640 |
| Mar 9, 2026 | $108.91 | $110.42 | $105.94 | $106.18 | -3.06% | 1,917,107 |
| Mar 2, 2026 | $113.33 | $114.62 | $106.17 | $109.53 | -2.48% | 2,105,754 |
| Feb 23, 2026 | $113.20 | $114.56 | $108.71 | $112.32 | -1.05% | 2,182,997 |
| Feb 17, 2026 | $113.41 | $116.09 | $111.43 | $113.51 | -0.77% | 1,231,046 |
| Feb 9, 2026 | $110.54 | $115.90 | $109.57 | $114.39 | +3.64% | 1,766,513 |
| Feb 2, 2026 | $105.00 | $110.61 | $103.93 | $110.37 | +5.76% | 2,914,686 |
| Jan 26, 2026 | $106.97 | $108.97 | $103.81 | $104.36 | -2.43% | 2,379,934 |
| Jan 20, 2026 | $101.74 | $107.13 | $101.73 | $106.96 | +5.19% | 1,840,097 |
| Jan 12, 2026 | $102.13 | $105.40 | $99.55 | $101.68 | -0.29% | 2,623,236 |
| Jan 5, 2026 | $101.03 | $103.38 | $99.69 | $101.98 | +1.03% | 2,008,404 |
| Dec 29, 2025 | $103.01 | $104.01 | $100.26 | $100.94 | -2.15% | 1,144,103 |
| Dec 22, 2025 | $100.00 | $103.63 | $99.44 | $103.16 | +3.02% | 1,021,947 |
| Dec 15, 2025 | $104.25 | $104.32 | $98.64 | $100.14 | -3.89% | 3,884,997 |
| Dec 8, 2025 | $101.00 | $105.23 | $99.52 | $104.19 | +3.54% | 2,328,111 |
| Dec 1, 2025 | $95.78 | $102.87 | $95.22 | $100.63 | +4.89% | 2,603,885 |
| Nov 24, 2025 | $94.83 | $96.65 | $93.05 | $95.94 | +1.17% | 1,139,503 |
| Nov 17, 2025 | $92.55 | $96.08 | $92.55 | $94.83 | +0.84% | 1,220,887 |
| Nov 10, 2025 | $96.63 | $98.26 | $93.07 | $94.04 | -1.89% | 1,399,691 |
| Nov 3, 2025 | $94.04 | $95.94 | $90.87 | $95.85 | +1.58% | 1,374,697 |
| Oct 27, 2025 | $95.18 | $97.19 | $92.51 | $94.36 | -1.15% | 2,852,426 |
| Oct 20, 2025 | $97.42 | $97.42 | $92.89 | $95.46 | -0.66% | 1,717,566 |
| Oct 13, 2025 | $94.37 | $96.63 | $90.91 | $96.09 | +2.49% | 2,325,361 |
| Oct 6, 2025 | $95.23 | $96.76 | $92.96 | $93.76 | -2.04% | 2,092,084 |
| Sep 29, 2025 | $98.99 | $99.96 | $94.03 | $95.71 | -2.84% | 3,031,503 |
| Sep 22, 2025 | $96.05 | $98.88 | $95.27 | $98.51 | +2.29% | 2,975,181 |
| Sep 15, 2025 | $93.18 | $97.42 | $91.31 | $96.30 | +4.32% | 6,008,887 |
| Sep 8, 2025 | $85.34 | $92.37 | $84.67 | $92.31 | +8.14% | 5,305,258 |
| Sep 2, 2025 | $86.47 | $87.46 | $83.33 | $85.36 | -1.48% | 2,345,908 |
| Aug 25, 2025 | $89.12 | $89.28 | $85.89 | $86.64 | -2.52% | 3,178,123 |
| Aug 18, 2025 | $85.25 | $89.12 | $83.08 | $88.88 | +4.26% | 7,859,231 |
| Aug 11, 2025 | $86.92 | $87.19 | $83.69 | $85.25 | -1.85% | 6,817,503 |
| Aug 4, 2025 | $89.00 | $89.75 | $86.75 | $86.86 | -2.37% | 4,846,739 |
| Jul 28, 2025 | $94.50 | $96.04 | $87.98 | $88.97 | -9.77% | 6,590,374 |
| Jul 21, 2025 | $100.10 | $100.11 | $96.47 | $98.60 | -0.77% | 2,679,799 |
| Jul 14, 2025 | $100.65 | $101.03 | $96.62 | $99.37 | -1.29% | 4,936,710 |
| Jul 7, 2025 | $106.28 | $107.24 | $99.28 | $100.67 | -4.76% | 2,923,474 |
| Jun 30, 2025 | $101.82 | $106.84 | $101.51 | $105.70 | +3.64% | 1,667,439 |
| Jun 23, 2025 | $100.48 | $102.96 | $98.94 | $101.99 | +1.54% | 2,731,265 |
| Jun 16, 2025 | $106.20 | $107.37 | $99.86 | $100.44 | -5.18% | 2,318,029 |
| Jun 9, 2025 | $106.72 | $107.22 | $104.21 | $105.93 | -1.06% | 2,041,918 |
| Jun 2, 2025 | $106.40 | $107.55 | $104.33 | $107.06 | +0.50% | 2,563,668 |
| May 26, 2025 | $105.50 | $108.55 | $105.16 | $106.53 | -0.06% | 2,462,986 |
| May 19, 2025 | $104.43 | $108.74 | $103.91 | $106.59 | +3.09% | 2,670,572 |
| May 12, 2025 | $102.26 | $103.78 | $98.13 | $103.40 | +1.33% | 3,072,600 |
| May 5, 2025 | $101.25 | $104.97 | $100.04 | $102.04 | +0.76% | 2,196,280 |
| Apr 28, 2025 | $105.48 | $107.67 | $100.56 | $101.27 | -4.83% | 3,875,670 |
| Apr 21, 2025 | $106.31 | $107.40 | $101.88 | $106.41 | +0.56% | 4,466,765 |
| Apr 14, 2025 | $99.81 | $106.59 | $98.17 | $105.82 | +7.51% | 2,597,403 |
| Apr 7, 2025 | $95.86 | $98.90 | $91.75 | $98.43 | +1.67% | 4,949,728 |
| Mar 31, 2025 | $99.26 | $105.11 | $96.51 | $96.81 | -3.32% | 2,822,199 |
| Mar 24, 2025 | $97.09 | $100.47 | $95.55 | $100.13 | +2.81% | 1,950,481 |
| Mar 17, 2025 | $99.00 | $100.95 | $96.93 | $97.39 | -1.65% | 1,909,143 |
| Mar 10, 2025 | $97.94 | $100.24 | $95.29 | $99.02 | +1.33% | 2,516,681 |
| Mar 3, 2025 | $94.49 | $98.66 | $91.29 | $97.72 | +3.87% | 3,365,883 |
| Feb 24, 2025 | $89.80 | $96.85 | $88.30 | $94.08 | +5.23% | 3,899,871 |
| Feb 18, 2025 | $90.61 | $91.95 | $88.97 | $89.40 | -1.88% | 2,632,721 |
| Feb 10, 2025 | $88.52 | $92.13 | $86.41 | $91.11 | +3.78% | 1,715,304 |
| Feb 3, 2025 | $83.10 | $89.95 | $82.50 | $87.79 | +2.89% | 3,245,730 |
| Jan 27, 2025 | $84.66 | $88.23 | $83.30 | $85.32 | -0.01% | 2,385,353 |
| Jan 21, 2025 | $82.50 | $85.61 | $82.50 | $85.33 | +3.43% | 1,681,138 |
| Jan 13, 2025 | $82.17 | $85.12 | $81.94 | $82.50 | +0.29% | 2,455,109 |
| Jan 6, 2025 | $81.82 | $85.67 | $81.82 | $82.26 | +1.27% | 1,933,468 |
| Dec 30, 2024 | $86.71 | $86.89 | $81.08 | $81.23 | -6.93% | 1,343,006 |
| Dec 23, 2024 | $87.45 | $88.27 | $86.80 | $87.28 | -0.02% | 741,082 |
| Dec 16, 2024 | $88.40 | $88.96 | $84.49 | $87.30 | -1.56% | 2,529,004 |
| Dec 9, 2024 | $90.93 | $92.49 | $87.72 | $88.68 | -2.37% | 2,241,146 |
| Dec 2, 2024 | $88.56 | $92.28 | $86.89 | $90.83 | +1.61% | 3,148,284 |
| Nov 25, 2024 | $88.07 | $89.57 | $85.30 | $89.39 | +2.58% | 2,963,589 |
| Nov 18, 2024 | $90.23 | $91.29 | $86.13 | $87.14 | -3.26% | 3,932,970 |
| Nov 11, 2024 | $96.76 | $97.00 | $90.00 | $90.08 | -7.01% | 2,612,080 |
| Nov 4, 2024 | $96.75 | $98.33 | $93.32 | $96.87 | +0.13% | 3,184,617 |
| Oct 28, 2024 | $97.00 | $100.98 | $94.86 | $96.74 | -0.01% | 3,717,294 |
| Oct 21, 2024 | $97.67 | $98.69 | $96.21 | $96.75 | -1.15% | 3,788,861 |
| Oct 14, 2024 | $98.37 | $99.15 | $95.84 | $97.88 | -0.71% | 2,620,343 |
| Oct 7, 2024 | $99.50 | $100.67 | $97.88 | $98.58 | -1.09% | 3,036,318 |
| Sep 30, 2024 | $99.67 | $100.99 | $97.58 | $99.67 | +0.28% | 2,931,764 |
| Sep 23, 2024 | $99.41 | $102.00 | $98.67 | $99.39 | -0.36% | 3,280,625 |
| Sep 16, 2024 | $105.22 | $106.06 | $99.02 | $99.75 | -4.61% | 3,619,444 |
| Sep 9, 2024 | $102.06 | $105.31 | $99.28 | $104.57 | +2.56% | 2,067,062 |
| Sep 3, 2024 | $101.99 | $104.30 | $100.08 | $101.96 | -0.80% | 3,366,401 |
| Aug 26, 2024 | $108.44 | $108.44 | $102.03 | $102.78 | -4.82% | 5,202,775 |
| Aug 19, 2024 | $113.48 | $114.13 | $106.50 | $107.98 | -4.44% | 3,333,653 |
| Aug 12, 2024 | $112.47 | $114.33 | $109.89 | $113.00 | +1.06% | 2,592,779 |
| Aug 5, 2024 | $105.70 | $112.40 | $104.27 | $111.82 | +2.71% | 2,826,342 |
| Jul 29, 2024 | $109.57 | $113.08 | $107.67 | $108.87 | -0.64% | 3,359,077 |
| Jul 22, 2024 | $117.53 | $119.18 | $107.75 | $109.57 | -5.79% | 2,973,334 |
| Jul 15, 2024 | $116.80 | $118.90 | $114.41 | $116.31 | -1.01% | 4,295,528 |
| Jul 8, 2024 | $107.00 | $117.56 | $106.88 | $117.50 | +9.81% | 4,324,137 |
| Jul 1, 2024 | $107.58 | $109.69 | $105.15 | $107.00 | -0.60% | 2,401,513 |
| Jun 24, 2024 | $107.61 | $109.89 | $105.37 | $107.65 | +0.84% | 3,280,997 |
| Jun 17, 2024 | $105.79 | $110.42 | $105.41 | $106.75 | +0.48% | 2,676,603 |
| Jun 10, 2024 | $107.91 | $110.76 | $104.91 | $106.24 | -1.95% | 2,385,252 |
| Jun 3, 2024 | $112.62 | $115.32 | $105.72 | $108.35 | -5.47% | 4,804,512 |
| May 28, 2024 | $116.99 | $118.45 | $114.49 | $114.62 | -1.82% | 2,043,014 |
| May 20, 2024 | $119.57 | $120.15 | $115.69 | $116.75 | -2.64% | 3,499,792 |
| May 13, 2024 | $121.92 | $123.09 | $119.53 | $119.91 | -0.88% | 3,727,623 |
| May 6, 2024 | $119.42 | $122.09 | $118.29 | $120.97 | +1.93% | 2,554,113 |
| Apr 29, 2024 | $118.00 | $119.95 | $116.82 | $118.68 | -0.21% | 3,375,616 |
| Apr 22, 2024 | $119.40 | $120.33 | $113.62 | $118.93 | -0.63% | 6,013,412 |
| Apr 15, 2024 | $124.52 | $124.80 | $118.09 | $119.69 | -3.66% | 4,838,588 |
| Apr 8, 2024 | $128.90 | $130.00 | $122.75 | $124.24 | -3.29% | 2,928,625 |
| Apr 1, 2024 | $130.72 | $131.11 | $124.62 | $128.47 | -1.38% | 2,732,666 |
| Mar 25, 2024 | $129.94 | $131.56 | $128.64 | $130.27 | +0.57% | 1,871,704 |
| Mar 18, 2024 | $128.40 | $131.45 | $125.32 | $129.53 | +1.21% | 5,748,674 |
| Mar 11, 2024 | $121.24 | $130.13 | $120.96 | $127.98 | +4.91% | 4,126,681 |
| Mar 4, 2024 | $124.07 | $125.18 | $120.17 | $121.99 | -2.28% | 3,356,726 |
| Feb 26, 2024 | $118.93 | $126.20 | $116.84 | $124.83 | +5.05% | 4,894,157 |
| Feb 20, 2024 | $133.25 | $134.67 | $117.11 | $118.83 | -10.92% | 4,044,054 |
| Feb 12, 2024 | $141.92 | $143.43 | $131.84 | $133.40 | -5.82% | 2,530,175 |
| Feb 5, 2024 | $141.12 | $143.19 | $135.65 | $141.64 | +0.43% | 2,846,406 |
| Jan 29, 2024 | $136.91 | $142.00 | $134.84 | $141.04 | +3.30% | 2,567,528 |
| Jan 22, 2024 | $134.00 | $137.86 | $131.90 | $136.54 | +2.16% | 2,626,049 |
| Jan 16, 2024 | $130.02 | $134.01 | $127.91 | $133.65 | +2.79% | 3,241,052 |
| Jan 8, 2024 | $126.70 | $130.74 | $126.66 | $130.02 | +2.90% | 1,648,083 |
| Jan 2, 2024 | $129.53 | $130.30 | $125.60 | $126.35 | -3.07% | 1,479,124 |
| Dec 26, 2023 | $131.01 | $132.71 | $129.81 | $130.35 | -0.46% | 829,971 |
| Dec 18, 2023 | $130.00 | $133.62 | $128.85 | $130.95 | +1.19% | 1,617,897 |
| Dec 11, 2023 | $128.11 | $131.33 | $126.76 | $129.41 | +0.94% | 2,585,633 |
| Dec 4, 2023 | $126.71 | $129.01 | $124.80 | $128.21 | +1.02% | 1,668,880 |
| Nov 27, 2023 | $123.80 | $127.74 | $122.04 | $126.91 | +2.58% | 1,862,502 |
| Nov 20, 2023 | $126.50 | $127.49 | $122.84 | $123.72 | -2.41% | 1,985,190 |
| Nov 13, 2023 | $119.24 | $128.63 | $118.87 | $126.77 | +6.57% | 3,694,820 |
| Nov 6, 2023 | $120.95 | $121.72 | $117.61 | $118.96 | -1.64% | 3,158,863 |
| Oct 30, 2023 | $108.01 | $125.54 | $107.74 | $120.94 | +13.56% | 5,191,148 |
| Oct 23, 2023 | $100.50 | $109.27 | $99.24 | $106.50 | +5.84% | 3,470,596 |
| Oct 16, 2023 | $106.17 | $107.80 | $100.34 | $100.62 | -5.08% | 3,287,365 |
| Oct 9, 2023 | $104.07 | $108.43 | $102.18 | $106.01 | +0.95% | 2,696,847 |
| Oct 2, 2023 | $108.62 | $111.61 | $103.28 | $105.01 | -3.79% | 3,434,552 |
| Sep 25, 2023 | $109.04 | $111.52 | $105.87 | $109.15 | -0.19% | 2,595,637 |
| Sep 18, 2023 | $108.26 | $111.24 | $107.58 | $109.36 | +1.71% | 2,271,210 |
| Sep 11, 2023 | $108.78 | $110.74 | $107.15 | $107.52 | -0.07% | 3,582,538 |
| Sep 5, 2023 | $111.62 | $111.62 | $107.34 | $107.60 | -3.45% | 1,503,596 |
| Aug 28, 2023 | $117.20 | $119.62 | $110.55 | $111.45 | -4.47% | 2,472,551 |
| Aug 21, 2023 | $115.75 | $117.19 | $113.32 | $116.66 | +0.53% | 2,605,960 |
| Aug 14, 2023 | $111.09 | $117.33 | $110.28 | $116.04 | +3.87% | 3,384,914 |
| Aug 7, 2023 | $110.56 | $114.33 | $110.47 | $111.72 | +0.85% | 2,378,948 |
| Jul 31, 2023 | $113.29 | $114.16 | $107.13 | $110.78 | -2.64% | 2,403,231 |
| Jul 24, 2023 | $108.66 | $114.48 | $107.72 | $113.78 | +4.73% | 1,975,155 |
| Jul 17, 2023 | $108.45 | $109.64 | $107.30 | $108.64 | +0.20% | 1,694,153 |
| Jul 10, 2023 | $111.18 | $111.60 | $106.59 | $108.42 | -2.48% | 2,981,093 |
| Jul 3, 2023 | $110.80 | $113.59 | $109.39 | $111.18 | +0.31% | 1,332,443 |
| Jun 26, 2023 | $108.20 | $111.17 | $107.97 | $110.84 | +2.53% | 2,780,256 |
| Jun 20, 2023 | $111.37 | $111.72 | $107.92 | $108.11 | -2.77% | 2,161,555 |
| Jun 12, 2023 | $106.66 | $111.74 | $106.66 | $111.19 | +3.68% | 2,791,300 |
| Jun 5, 2023 | $102.12 | $107.78 | $102.12 | $107.24 | +4.62% | 2,845,710 |
| May 30, 2023 | $98.88 | $102.58 | $95.51 | $102.50 | +4.19% | 2,540,374 |
| May 22, 2023 | $100.50 | $100.62 | $95.49 | $98.38 | -1.61% | 1,639,108 |
| May 15, 2023 | $100.72 | $102.50 | $99.69 | $99.99 | -0.93% | 1,515,105 |
| May 8, 2023 | $98.45 | $101.80 | $97.36 | $100.93 | +2.96% | 1,718,162 |
| May 1, 2023 | $96.81 | $98.98 | $95.40 | $98.03 | +1.04% | 1,922,078 |
| Apr 24, 2023 | $95.23 | $97.21 | $91.71 | $97.02 | +2.12% | 2,368,949 |
| Apr 17, 2023 | $93.53 | $96.89 | $92.43 | $95.01 | +1.78% | 2,820,326 |
| Apr 10, 2023 | $92.48 | $94.83 | $92.48 | $93.35 | +0.27% | 1,808,409 |
| Apr 3, 2023 | $95.19 | $95.88 | $92.48 | $93.10 | -2.20% | 1,164,630 |
| Mar 27, 2023 | $90.93 | $95.98 | $89.91 | $95.19 | +6.29% | 2,813,449 |
| Mar 20, 2023 | $87.23 | $89.98 | $87.17 | $89.56 | +2.67% | 1,761,467 |
| Mar 13, 2023 | $87.77 | $89.06 | $85.66 | $87.23 | -1.62% | 2,557,468 |
| Mar 6, 2023 | $93.75 | $93.92 | $88.59 | $88.67 | -5.73% | 2,594,562 |
| Feb 27, 2023 | $92.79 | $94.21 | $91.34 | $94.06 | +1.59% | 5,225,143 |
| Feb 21, 2023 | $94.39 | $94.44 | $90.91 | $92.59 | -2.15% | 3,760,816 |
| Feb 13, 2023 | $82.73 | $95.81 | $82.65 | $94.62 | +14.77% | 7,926,977 |
| Feb 6, 2023 | $82.96 | $83.52 | $81.14 | $82.44 | -1.19% | 2,756,597 |
| Jan 30, 2023 | $86.36 | $88.50 | $82.86 | $83.43 | -3.33% | 3,063,723 |
| Jan 23, 2023 | $84.61 | $86.72 | $84.32 | $86.30 | +2.58% | 2,373,291 |
| Jan 17, 2023 | $85.42 | $87.88 | $82.73 | $84.13 | -1.04% | 3,435,391 |
| Jan 9, 2023 | $80.22 | $86.58 | $79.77 | $85.01 | +5.96% | 2,582,485 |
| Jan 3, 2023 | $78.25 | $80.85 | $77.21 | $80.23 | +2.70% | 1,662,772 |
| Dec 27, 2022 | $79.77 | $80.20 | $77.75 | $78.12 | -2.26% | 1,737,687 |
| Dec 19, 2022 | $75.97 | $79.94 | $75.70 | $79.93 | +5.01% | 2,259,931 |
| Dec 12, 2022 | $78.19 | $80.49 | $74.90 | $76.12 | -2.51% | 2,824,837 |
| Dec 5, 2022 | $77.47 | $78.23 | $75.91 | $78.08 | +0.10% | 2,715,120 |
| Nov 28, 2022 | $79.55 | $80.53 | $77.98 | $78.00 | -2.23% | 3,385,161 |
| Nov 21, 2022 | $79.20 | $80.43 | $77.53 | $79.78 | +0.23% | 1,802,059 |
| Nov 14, 2022 | $76.62 | $80.47 | $75.96 | $79.60 | +3.36% | 3,199,597 |
| Nov 7, 2022 | $74.51 | $77.17 | $74.14 | $77.01 | +4.21% | 2,879,707 |
| Oct 31, 2022 | $70.00 | $75.26 | $69.59 | $73.90 | +4.66% | 3,421,110 |
| Oct 24, 2022 | $66.67 | $71.03 | $66.04 | $70.61 | +6.65% | 5,773,879 |
| Oct 17, 2022 | $63.37 | $66.67 | $62.21 | $66.21 | +5.60% | 4,198,166 |
| Oct 10, 2022 | $64.20 | $65.56 | $62.13 | $62.70 | -1.52% | 2,653,946 |
| Oct 3, 2022 | $63.30 | $65.54 | $63.30 | $63.67 | +1.47% | 2,051,689 |
| Sep 26, 2022 | $61.47 | $62.86 | $59.55 | $62.75 | +1.85% | 3,368,515 |
| Sep 19, 2022 | $64.89 | $65.43 | $60.54 | $61.61 | -5.69% | 3,338,790 |
| Sep 12, 2022 | $66.94 | $68.64 | $64.88 | $65.33 | -1.51% | 2,923,010 |
| Sep 6, 2022 | $65.50 | $67.12 | $63.64 | $66.33 | +1.80% | 2,354,266 |
| Aug 29, 2022 | $64.69 | $65.24 | $62.21 | $65.16 | +0.60% | 3,830,923 |
| Aug 22, 2022 | $65.43 | $66.85 | $64.45 | $64.77 | -1.13% | 2,175,568 |
| Aug 15, 2022 | $65.42 | $66.70 | $64.43 | $65.51 | -0.74% | 2,214,602 |
| Aug 8, 2022 | $60.26 | $66.05 | $60.13 | $66.00 | +9.40% | 3,722,479 |
| Aug 1, 2022 | $61.46 | $62.25 | $59.40 | $60.33 | -2.66% | 3,050,683 |
| Jul 25, 2022 | $59.27 | $62.80 | $59.00 | $61.98 | +4.71% | 4,006,178 |
| Jul 18, 2022 | $60.84 | $61.11 | $58.73 | $59.19 | -2.71% | 2,976,491 |
| Jul 11, 2022 | $59.75 | $61.00 | $58.94 | $60.84 | +0.51% | 3,911,934 |
| Jul 5, 2022 | $68.46 | $68.85 | $59.77 | $60.53 | -11.91% | 4,218,755 |
| Jun 27, 2022 | $68.30 | $69.68 | $65.82 | $68.71 | +0.62% | 2,953,362 |
| Jun 21, 2022 | $68.83 | $69.21 | $67.15 | $68.29 | -0.35% | 2,015,816 |
| Jun 13, 2022 | $70.00 | $70.59 | $67.66 | $68.53 | -3.30% | 1,920,295 |
| Jun 6, 2022 | $76.27 | $76.37 | $70.76 | $70.87 | -6.39% | 1,746,735 |
| May 31, 2022 | $75.44 | $76.62 | $73.21 | $75.71 | +0.19% | 2,107,824 |
| May 23, 2022 | $74.71 | $76.45 | $73.53 | $75.57 | +1.74% | 1,605,900 |
| May 16, 2022 | $74.00 | $77.36 | $73.63 | $74.28 | +0.26% | 2,958,569 |
| May 9, 2022 | $67.86 | $74.09 | $67.53 | $74.09 | +8.35% | 3,526,330 |
| May 2, 2022 | $75.64 | $75.64 | $68.07 | $68.38 | -8.51% | 2,965,506 |
| Apr 25, 2022 | $76.05 | $76.70 | $74.39 | $74.74 | -2.36% | 2,856,592 |
| Apr 18, 2022 | $78.95 | $79.85 | $76.38 | $76.55 | -2.89% | 1,552,607 |
| Apr 11, 2022 | $78.66 | $80.01 | $78.02 | $78.83 | +0.22% | 1,124,864 |
| Apr 4, 2022 | $82.94 | $83.45 | $77.19 | $78.66 | -5.23% | 1,773,830 |
| Mar 28, 2022 | $80.77 | $84.33 | $80.26 | $83.00 | +2.60% | 2,054,913 |
| Mar 21, 2022 | $81.71 | $82.56 | $80.14 | $80.90 | -1.04% | 1,463,195 |
| Mar 14, 2022 | $79.42 | $81.89 | $78.25 | $81.75 | +3.77% | 3,306,106 |
| Mar 7, 2022 | $76.17 | $78.94 | $74.19 | $78.78 | +2.91% | 3,146,739 |
| Feb 28, 2022 | $78.17 | $81.09 | $75.32 | $76.55 | -4.23% | 3,005,430 |
| Feb 22, 2022 | $77.02 | $80.17 | $74.33 | $79.93 | +3.70% | 1,747,321 |
| Feb 14, 2022 | $77.31 | $78.72 | $75.07 | $77.08 | -0.31% | 1,765,739 |
| Feb 7, 2022 | $74.70 | $78.72 | $74.22 | $77.32 | +3.99% | 2,470,547 |
| Jan 31, 2022 | $75.08 | $77.16 | $73.05 | $74.35 | -1.22% | 4,360,400 |
| Jan 24, 2022 | $81.33 | $81.80 | $75.05 | $75.27 | -8.29% | 3,417,657 |
| Jan 18, 2022 | $82.80 | $83.94 | $80.36 | $82.07 | -0.92% | 2,167,305 |
| Jan 10, 2022 | $79.58 | $83.24 | $79.40 | $82.83 | +4.06% | 2,499,453 |
| Jan 3, 2022 | $77.63 | $80.24 | $77.38 | $79.60 | +2.43% | 1,898,264 |
| Dec 27, 2021 | $75.56 | $77.94 | $75.47 | $77.71 | +3.10% | 952,355 |
| Dec 20, 2021 | $75.12 | $77.00 | $74.43 | $75.37 | -1.24% | 2,061,115 |
| Dec 13, 2021 | $70.84 | $76.65 | $69.53 | $76.32 | +7.51% | 2,957,268 |
| Dec 6, 2021 | $71.51 | $71.78 | $70.03 | $70.99 | -0.03% | 2,003,854 |
| Nov 29, 2021 | $72.85 | $72.85 | $70.13 | $71.01 | -1.72% | 3,342,926 |
| Nov 22, 2021 | $75.27 | $75.27 | $71.66 | $72.25 | -2.76% | 2,598,228 |
| Nov 15, 2021 | $80.64 | $80.71 | $73.64 | $74.30 | -7.43% | 4,224,115 |
| Nov 8, 2021 | $81.72 | $82.57 | $80.07 | $80.26 | -1.35% | 1,535,205 |
| Nov 1, 2021 | $82.23 | $82.51 | $79.54 | $81.36 | -1.01% | 2,302,866 |
| Oct 25, 2021 | $83.63 | $85.84 | $81.51 | $82.19 | -1.73% | 2,014,734 |
| Oct 18, 2021 | $84.04 | $84.37 | $81.32 | $83.64 | -0.62% | 1,835,772 |
| Oct 11, 2021 | $83.14 | $84.93 | $82.48 | $84.16 | +1.42% | 1,843,910 |
| Oct 4, 2021 | $85.87 | $86.83 | $82.55 | $82.98 | -3.55% | 1,691,084 |
| Sep 27, 2021 | $88.56 | $89.00 | $85.98 | $86.03 | -2.81% | 2,923,448 |
| Sep 20, 2021 | $85.71 | $89.06 | $85.34 | $88.52 | +1.71% | 2,139,125 |
| Sep 13, 2021 | $86.97 | $89.59 | $85.29 | $87.03 | +0.92% | 2,866,266 |
| Sep 7, 2021 | $85.05 | $86.52 | $83.55 | $86.24 | +1.01% | 1,361,884 |
| Aug 30, 2021 | $86.00 | $87.50 | $84.17 | $85.38 | -0.71% | 1,482,521 |
| Aug 23, 2021 | $86.06 | $86.90 | $84.78 | $85.99 | +0.53% | 1,397,607 |
| Aug 16, 2021 | $87.01 | $88.59 | $85.02 | $85.54 | -2.63% | 1,843,984 |
| Aug 9, 2021 | $87.17 | $88.28 | $86.06 | $87.85 | +0.73% | 1,571,083 |
| Aug 2, 2021 | $87.82 | $89.35 | $86.00 | $87.21 | -0.18% | 2,042,542 |
| Jul 26, 2021 | $82.64 | $89.33 | $82.36 | $87.37 | +5.61% | 3,379,525 |
| Jul 19, 2021 | $85.22 | $85.22 | $81.69 | $82.73 | -3.32% | 1,814,206 |
| Jul 12, 2021 | $83.13 | $85.87 | $82.78 | $85.57 | +2.38% | 1,083,072 |
| Jul 6, 2021 | $84.84 | $85.54 | $82.85 | $83.58 | -1.53% | 1,122,257 |
| Jun 28, 2021 | $84.73 | $85.56 | $83.55 | $84.88 | +0.33% | 1,548,232 |
| Jun 21, 2021 | $82.89 | $85.04 | $82.13 | $84.60 | +2.61% | 1,674,465 |
| Jun 14, 2021 | $86.45 | $86.59 | $81.53 | $82.45 | -4.74% | 1,933,385 |
| Jun 7, 2021 | $84.24 | $86.86 | $84.24 | $86.55 | +3.10% | 2,112,531 |
| Jun 1, 2021 | $83.30 | $84.54 | $82.78 | $83.95 | +2.38% | 1,256,499 |
| May 24, 2021 | $83.37 | $83.54 | $80.55 | $82.00 | -0.92% | 2,204,508 |
| May 17, 2021 | $81.94 | $85.43 | $81.94 | $82.76 | +0.21% | 2,353,060 |
| May 10, 2021 | $80.10 | $83.15 | $78.15 | $82.59 | +3.51% | 1,991,353 |
| May 3, 2021 | $77.75 | $80.30 | $77.56 | $79.79 | +2.95% | 1,364,903 |
| Apr 26, 2021 | $81.01 | $81.69 | $77.23 | $77.50 | -4.13% | 1,717,591 |
| Apr 19, 2021 | $80.34 | $81.55 | $78.61 | $80.84 | +0.99% | 1,487,288 |
| Apr 12, 2021 | $80.57 | $81.38 | $79.06 | $80.05 | -0.92% | 1,540,850 |
| Apr 5, 2021 | $77.69 | $81.34 | $76.73 | $80.79 | +5.10% | 1,673,350 |
| Mar 29, 2021 | $74.50 | $76.92 | $74.07 | $76.87 | +2.85% | 1,712,942 |
| Mar 22, 2021 | $75.13 | $76.60 | $74.30 | $74.74 | -1.19% | 2,367,443 |
| Mar 15, 2021 | $74.05 | $75.97 | $73.24 | $75.64 | +2.20% | 2,203,929 |
| Mar 8, 2021 | $73.68 | $76.16 | $72.64 | $74.01 | +0.42% | 2,639,097 |
| Mar 1, 2021 | $68.91 | $74.63 | $68.55 | $73.70 | +7.59% | 2,675,590 |
| Feb 22, 2021 | $70.00 | $71.09 | $67.91 | $68.50 | -2.77% | 3,155,569 |
| Feb 16, 2021 | $70.10 | $72.01 | $69.20 | $70.45 | +1.03% | 2,408,112 |
| Feb 8, 2021 | $69.24 | $71.25 | $68.32 | $69.73 | +0.26% | 2,125,681 |
| Feb 1, 2021 | $68.43 | $70.83 | $67.74 | $69.55 | +2.20% | 3,459,030 |
| Jan 25, 2021 | $73.74 | $75.26 | $67.81 | $68.05 | -7.72% | 3,063,465 |
| Jan 19, 2021 | $75.61 | $76.28 | $72.07 | $73.74 | -2.65% | 2,904,544 |
| Jan 11, 2021 | $74.50 | $77.40 | $73.87 | $75.75 | +0.61% | 3,381,942 |
| Jan 4, 2021 | $75.81 | $77.73 | $73.91 | $75.29 | -0.63% | 1,939,935 |
| Dec 28, 2020 | $74.88 | $76.62 | $73.69 | $75.77 | +1.58% | 881,565 |
| Dec 21, 2020 | $73.81 | $74.88 | $72.37 | $74.59 | -0.90% | 742,297 |
| Dec 14, 2020 | $75.77 | $79.62 | $74.40 | $75.27 | +0.05% | 3,089,131 |
| Dec 7, 2020 | $76.35 | $76.57 | $74.35 | $75.23 | -1.94% | 1,466,968 |
| Nov 30, 2020 | $73.51 | $78.12 | $71.31 | $76.72 | +3.22% | 2,386,414 |
| Nov 23, 2020 | $74.96 | $77.90 | $73.63 | $74.33 | -0.39% | 1,176,000 |
| Nov 16, 2020 | $70.02 | $76.34 | $69.59 | $74.62 | +9.11% | 2,691,862 |
| Nov 9, 2020 | $61.90 | $70.75 | $61.64 | $68.39 | +18.63% | 5,394,179 |
| Nov 2, 2020 | $54.11 | $57.93 | $53.29 | $57.65 | +7.22% | 2,407,801 |
| Oct 26, 2020 | $57.79 | $57.79 | $52.91 | $53.77 | -7.47% | 3,715,783 |
| Oct 19, 2020 | $57.76 | $58.39 | $55.48 | $58.11 | +0.75% | 4,568,121 |
| Oct 12, 2020 | $60.50 | $60.73 | $57.19 | $57.68 | -4.49% | 1,941,010 |
| Oct 5, 2020 | $56.56 | $60.54 | $56.14 | $60.39 | +7.82% | 2,816,380 |
| Sep 28, 2020 | $55.25 | $56.83 | $54.73 | $56.01 | +2.49% | 3,077,277 |
| Sep 21, 2020 | $54.22 | $55.06 | $53.01 | $54.65 | -0.73% | 4,734,684 |
| Sep 14, 2020 | $56.36 | $56.96 | $54.62 | $55.05 | -2.17% | 2,672,703 |
| Sep 8, 2020 | $56.56 | $57.39 | $55.37 | $56.27 | -1.12% | 2,091,149 |
| Aug 31, 2020 | $59.00 | $59.44 | $55.49 | $56.91 | -3.85% | 4,523,533 |
| Aug 24, 2020 | $58.48 | $59.44 | $57.65 | $59.19 | +1.67% | 1,858,516 |
| Aug 17, 2020 | $61.14 | $61.51 | $57.75 | $58.22 | -5.04% | 1,465,254 |
| Aug 10, 2020 | $58.18 | $61.69 | $57.94 | $61.31 | +5.98% | 2,150,298 |
| Aug 3, 2020 | $61.15 | $61.15 | $57.50 | $57.85 | -5.95% | 3,488,844 |
| Jul 27, 2020 | $60.11 | $62.48 | $59.95 | $61.51 | +2.30% | 3,039,331 |
| Jul 20, 2020 | $57.70 | $61.56 | $57.10 | $60.13 | +4.05% | 3,163,498 |
| Jul 13, 2020 | $59.28 | $59.76 | $56.97 | $57.79 | -1.82% | 3,173,096 |
| Jul 6, 2020 | $63.29 | $63.93 | $58.10 | $58.86 | -5.58% | 3,552,986 |
| Jun 29, 2020 | $61.84 | $63.68 | $61.09 | $62.34 | +1.48% | 2,356,677 |
| Jun 22, 2020 | $65.39 | $66.89 | $61.32 | $61.43 | -5.87% | 2,668,442 |
| Jun 15, 2020 | $64.49 | $68.07 | $63.86 | $65.26 | -1.60% | 3,525,125 |
| Jun 8, 2020 | $73.21 | $74.48 | $63.54 | $66.32 | -8.30% | 2,967,585 |
| Jun 1, 2020 | $68.21 | $73.96 | $67.50 | $72.32 | +6.81% | 3,242,777 |
| May 26, 2020 | $67.88 | $69.63 | $65.82 | $67.71 | +3.25% | 2,468,545 |
| May 18, 2020 | $63.47 | $66.14 | $63.13 | $65.58 | +6.77% | 1,736,242 |
| May 11, 2020 | $67.05 | $67.97 | $61.21 | $61.42 | -9.33% | 3,910,223 |
| May 4, 2020 | $61.78 | $67.74 | $61.19 | $67.74 | +8.37% | 3,513,173 |
| Apr 27, 2020 | $56.70 | $67.37 | $56.70 | $62.51 | +10.40% | 3,602,895 |
| Apr 20, 2020 | $57.42 | $57.48 | $55.40 | $56.62 | -2.50% | 4,542,418 |
| Apr 13, 2020 | $60.31 | $61.12 | $56.79 | $58.07 | -3.33% | 2,830,903 |
| Apr 6, 2020 | $58.88 | $62.49 | $58.21 | $60.07 | +4.52% | 3,241,216 |
| Mar 30, 2020 | $61.33 | $62.61 | $56.63 | $57.47 | -6.31% | 3,951,098 |
| Mar 23, 2020 | $58.88 | $65.67 | $56.83 | $61.34 | +2.63% | 4,400,421 |
| Mar 16, 2020 | $65.00 | $67.31 | $56.54 | $59.77 | -18.20% | 4,256,337 |
| Mar 9, 2020 | $77.64 | $77.90 | $57.90 | $73.07 | -12.03% | 5,982,958 |
| Mar 2, 2020 | $81.52 | $86.89 | $81.09 | $83.06 | +2.05% | 2,424,807 |
| Feb 24, 2020 | $89.48 | $89.48 | $79.80 | $81.39 | -11.03% | 3,786,138 |
| Feb 18, 2020 | $95.38 | $96.73 | $90.68 | $91.48 | -3.97% | 1,889,130 |
| Feb 10, 2020 | $94.07 | $96.42 | $93.64 | $95.26 | +1.44% | 1,283,756 |
| Feb 3, 2020 | $90.50 | $94.74 | $90.50 | $93.91 | +4.15% | 2,041,859 |
| Jan 27, 2020 | $92.34 | $94.27 | $89.87 | $90.17 | -3.69% | 1,955,546 |
| Jan 21, 2020 | $94.47 | $95.14 | $92.56 | $93.62 | -0.96% | 2,415,396 |
| Jan 13, 2020 | $96.50 | $96.61 | $93.44 | $94.53 | -2.04% | 3,661,842 |
| Jan 6, 2020 | $96.33 | $98.05 | $96.20 | $96.50 | -0.17% | 1,557,651 |
| Dec 30, 2019 | $95.04 | $96.90 | $93.75 | $96.66 | +2.03% | 933,846 |
| Dec 23, 2019 | $95.17 | $95.50 | $93.70 | $94.74 | +0.24% | 926,543 |
| Dec 16, 2019 | $95.47 | $96.85 | $93.70 | $94.51 | -0.85% | 2,227,571 |
| Dec 9, 2019 | $91.55 | $95.69 | $91.28 | $95.32 | +4.35% | 1,939,361 |
| Dec 2, 2019 | $90.90 | $92.11 | $88.11 | $91.35 | +0.46% | 2,363,393 |
| Nov 25, 2019 | $92.29 | $92.68 | $88.82 | $90.93 | -1.45% | 1,698,330 |
| Nov 18, 2019 | $92.58 | $93.09 | $91.81 | $92.27 | -0.81% | 2,425,496 |
| Nov 11, 2019 | $93.00 | $93.15 | $90.83 | $93.02 | +0.26% | 1,839,769 |
| Nov 4, 2019 | $89.55 | $92.84 | $88.36 | $92.78 | +4.13% | 2,097,801 |
| Oct 28, 2019 | $91.02 | $91.10 | $88.30 | $89.10 | -2.65% | 2,642,567 |
| Oct 21, 2019 | $91.91 | $93.54 | $91.35 | $91.53 | -0.22% | 2,730,852 |
| Oct 14, 2019 | $91.55 | $92.65 | $89.98 | $91.73 | +0.14% | 2,172,642 |
| Oct 7, 2019 | $93.28 | $93.34 | $90.21 | $91.60 | -1.80% | 1,532,774 |
| Sep 30, 2019 | $90.94 | $93.56 | $88.45 | $93.28 | +2.12% | 1,630,106 |
| Sep 23, 2019 | $94.94 | $96.79 | $90.60 | $91.34 | -3.33% | 2,456,044 |
| Sep 16, 2019 | $93.42 | $95.91 | $90.20 | $94.49 | +0.94% | 1,858,304 |
| Sep 9, 2019 | $93.13 | $94.44 | $92.03 | $93.61 | +0.17% | 1,514,050 |
| Sep 3, 2019 | $90.73 | $93.66 | $89.66 | $93.45 | +2.29% | 1,202,301 |
| Aug 26, 2019 | $88.73 | $91.57 | $88.09 | $91.36 | +3.57% | 1,293,582 |
| Aug 19, 2019 | $89.22 | $89.31 | $87.42 | $88.21 | -0.56% | 1,275,865 |
| Aug 12, 2019 | $89.07 | $90.24 | $84.85 | $88.71 | -1.19% | 1,816,812 |
| Aug 5, 2019 | $87.25 | $90.25 | $85.68 | $89.78 | +1.48% | 1,878,554 |
| Jul 29, 2019 | $91.52 | $93.43 | $87.96 | $88.47 | -3.42% | 1,852,911 |
| Jul 22, 2019 | $94.48 | $94.70 | $90.56 | $91.60 | -2.68% | 1,826,554 |
| Jul 15, 2019 | $97.42 | $98.52 | $93.56 | $94.12 | -3.39% | 1,235,159 |
| Jul 8, 2019 | $97.58 | $98.89 | $95.73 | $97.42 | -0.02% | 1,523,977 |
| Jul 1, 2019 | $97.00 | $98.97 | $96.70 | $97.44 | +0.71% | 847,239 |
| Jun 24, 2019 | $97.17 | $98.00 | $95.02 | $96.75 | -0.15% | 1,280,047 |
| Jun 17, 2019 | $98.19 | $99.43 | $96.55 | $96.90 | -1.10% | 1,399,975 |
| Jun 10, 2019 | $96.84 | $99.24 | $96.67 | $97.98 | +1.50% | 1,096,232 |
| Jun 3, 2019 | $93.60 | $97.50 | $92.56 | $96.53 | +3.73% | 1,187,676 |
| May 28, 2019 | $97.85 | $97.85 | $91.32 | $93.06 | -4.81% | 1,635,024 |
| May 20, 2019 | $98.08 | $99.69 | $96.86 | $97.76 | -0.45% | 1,442,880 |
| May 13, 2019 | $96.98 | $100.35 | $96.40 | $98.20 | -0.43% | 1,711,266 |
| May 6, 2019 | $97.96 | $99.10 | $96.31 | $98.62 | -0.54% | 1,505,036 |
| Apr 29, 2019 | $96.59 | $99.49 | $94.77 | $99.16 | +3.78% | 2,445,426 |
| Apr 22, 2019 | $95.84 | $96.79 | $93.80 | $95.55 | -0.51% | 1,244,866 |
| Apr 15, 2019 | $96.16 | $97.64 | $95.37 | $96.04 | -0.10% | 1,333,980 |
| Apr 8, 2019 | $95.80 | $96.49 | $94.72 | $96.14 | +0.40% | 1,790,460 |
| Apr 1, 2019 | $92.89 | $95.81 | $92.29 | $95.76 | +3.77% | 2,312,199 |
| Mar 25, 2019 | $91.19 | $93.04 | $90.61 | $92.28 | +0.96% | 1,346,123 |
| Mar 18, 2019 | $89.45 | $93.08 | $88.60 | $91.40 | +2.72% | 1,683,456 |
| Mar 11, 2019 | $87.50 | $89.99 | $87.04 | $88.98 | +2.12% | 1,138,736 |
| Mar 4, 2019 | $90.23 | $90.55 | $86.05 | $87.13 | -3.49% | 1,477,148 |
| Feb 25, 2019 | $92.33 | $93.10 | $89.71 | $90.28 | -2.24% | 2,456,970 |
| Feb 19, 2019 | $92.52 | $93.75 | $91.17 | $92.35 | -0.40% | 1,480,758 |
| Feb 11, 2019 | $93.04 | $93.90 | $91.44 | $92.72 | -0.33% | 2,004,407 |
| Feb 4, 2019 | $89.38 | $93.11 | $89.38 | $93.03 | +3.49% | 1,475,566 |
| Jan 28, 2019 | $90.58 | $92.78 | $89.13 | $89.89 | -1.82% | 2,464,758 |
| Jan 22, 2019 | $92.83 | $93.49 | $90.86 | $91.56 | -1.98% | 1,917,348 |
| Jan 14, 2019 | $93.04 | $94.83 | $91.93 | $93.41 | +0.06% | 1,880,061 |
| Jan 7, 2019 | $89.71 | $93.82 | $89.25 | $93.35 | +4.42% | 2,669,949 |
| Dec 31, 2018 | $85.44 | $89.68 | $84.85 | $89.40 | +5.00% | 1,202,552 |
| Dec 24, 2018 | $82.83 | $86.56 | $82.40 | $85.14 | +1.94% | 1,233,502 |
| Dec 17, 2018 | $83.35 | $85.94 | $81.30 | $83.52 | -0.16% | 2,009,140 |
| Dec 10, 2018 | $82.49 | $85.28 | $80.86 | $83.65 | +1.39% | 2,357,298 |
| Dec 3, 2018 | $88.39 | $90.09 | $80.88 | $82.50 | -4.90% | 1,978,999 |
| Nov 26, 2018 | $87.13 | $87.49 | $82.17 | $86.75 | -0.38% | 4,837,268 |
| Nov 19, 2018 | $85.89 | $87.83 | $84.03 | $87.08 | +0.86% | 1,462,428 |
| Nov 12, 2018 | $89.01 | $89.65 | $82.60 | $86.34 | -4.25% | 3,998,493 |
| Nov 5, 2018 | $87.68 | $93.61 | $85.70 | $90.17 | +2.99% | 3,256,351 |
| Oct 29, 2018 | $91.71 | $91.71 | $84.27 | $87.55 | -4.99% | 2,964,235 |
| Oct 22, 2018 | $95.91 | $96.27 | $89.92 | $92.15 | -3.52% | 1,873,943 |
| Oct 15, 2018 | $95.02 | $98.94 | $94.78 | $95.51 | +0.03% | 1,406,863 |
| Oct 8, 2018 | $97.59 | $98.51 | $94.48 | $95.48 | -2.26% | 2,522,591 |
| Oct 1, 2018 | $99.61 | $100.15 | $96.41 | $97.69 | -1.29% | 2,173,424 |
| Sep 24, 2018 | $96.17 | $99.17 | $94.30 | $98.97 | +2.49% | 1,086,134 |
| Sep 17, 2018 | $97.76 | $99.43 | $95.92 | $96.57 | -1.30% | 1,524,722 |
| Sep 10, 2018 | $95.81 | $98.41 | $92.52 | $97.84 | +2.64% | 1,757,148 |
| Sep 4, 2018 | $95.43 | $96.10 | $93.18 | $95.32 | -0.58% | 1,376,469 |
| Aug 27, 2018 | $97.90 | $99.60 | $95.12 | $95.88 | -1.23% | 1,108,184 |
| Aug 20, 2018 | $96.27 | $98.66 | $96.27 | $97.07 | +0.64% | 1,478,792 |
| Aug 13, 2018 | $95.46 | $97.59 | $93.99 | $96.45 | +0.89% | 2,646,821 |
| Aug 6, 2018 | $98.27 | $101.12 | $94.42 | $95.60 | -2.23% | 2,812,097 |
| Jul 30, 2018 | $98.59 | $98.92 | $96.43 | $97.78 | -0.60% | 1,645,159 |
| Jul 23, 2018 | $95.18 | $99.15 | $94.67 | $98.37 | +2.90% | 1,698,784 |
| Jul 16, 2018 | $95.40 | $96.36 | $94.27 | $95.60 | +0.08% | 1,363,073 |
| Jul 9, 2018 | $95.75 | $96.21 | $92.56 | $95.52 | -0.21% | 2,514,782 |
| Jul 2, 2018 | $87.60 | $96.75 | $85.77 | $95.72 | +9.03% | 2,673,053 |
| Jun 25, 2018 | $84.92 | $89.15 | $83.58 | $87.79 | +3.22% | 2,859,400 |
| Jun 18, 2018 | $81.86 | $85.26 | $81.16 | $85.05 | +3.40% | 2,246,641 |
| Jun 11, 2018 | $84.50 | $85.91 | $81.96 | $82.25 | -2.95% | 2,449,748 |
| Jun 4, 2018 | $83.68 | $84.93 | $80.86 | $84.75 | +2.06% | 1,834,184 |
| May 29, 2018 | $82.91 | $84.60 | $81.34 | $83.04 | -0.29% | 1,740,824 |
| May 21, 2018 | $83.49 | $85.85 | $82.87 | $83.28 | +0.53% | 1,974,479 |
| May 14, 2018 | $87.19 | $88.60 | $82.27 | $82.84 | -4.36% | 2,739,862 |
| May 7, 2018 | $90.60 | $90.70 | $85.75 | $86.62 | -4.24% | 2,524,428 |
| Apr 30, 2018 | $96.45 | $96.89 | $88.99 | $90.46 | -5.57% | 2,615,021 |
| Apr 23, 2018 | $96.12 | $96.54 | $90.27 | $95.80 | -0.67% | 2,620,351 |
| Apr 16, 2018 | $97.65 | $100.02 | $95.53 | $96.45 | -1.26% | 2,606,031 |
| Apr 9, 2018 | $94.46 | $97.83 | $92.93 | $97.68 | +4.11% | 2,155,960 |
| Apr 2, 2018 | $90.99 | $96.63 | $87.69 | $93.82 | +2.61% | 2,404,928 |
| Mar 26, 2018 | $88.72 | $91.98 | $86.12 | $91.43 | +4.34% | 1,687,274 |
| Mar 19, 2018 | $89.11 | $93.06 | $87.05 | $87.63 | -2.60% | 2,817,596 |
| Mar 12, 2018 | $93.90 | $94.68 | $89.97 | $89.97 | -3.87% | 1,365,444 |
| Mar 5, 2018 | $91.27 | $95.66 | $90.71 | $93.59 | +1.64% | 1,641,408 |
| Feb 26, 2018 | $93.80 | $93.80 | $90.29 | $92.08 | -1.96% | 3,065,365 |
| Feb 20, 2018 | $91.79 | $94.98 | $91.06 | $93.92 | +1.40% | 1,833,897 |
| Feb 12, 2018 | $90.68 | $94.07 | $88.72 | $92.62 | +2.87% | 3,664,107 |
| Feb 5, 2018 | $97.66 | $97.66 | $87.90 | $90.04 | -8.15% | 3,291,288 |
| Jan 29, 2018 | $99.05 | $99.89 | $95.53 | $98.03 | -1.97% | 1,900,048 |
| Jan 22, 2018 | $96.17 | $100.17 | $94.77 | $100.00 | +3.47% | 1,899,383 |
| Jan 16, 2018 | $95.81 | $99.02 | $95.32 | $96.65 | +1.38% | 2,023,922 |
| Jan 8, 2018 | $96.07 | $98.00 | $92.12 | $95.33 | -0.65% | 2,093,019 |
| Jan 2, 2018 | $94.59 | $97.67 | $93.89 | $95.95 | +2.18% | 1,407,753 |
| Dec 26, 2017 | $91.24 | $94.19 | $90.22 | $93.90 | +3.14% | 835,153 |
| Dec 18, 2017 | $94.67 | $96.29 | $90.73 | $91.04 | -2.88% | 1,861,005 |
| Dec 11, 2017 | $93.94 | $97.67 | $92.51 | $93.74 | +0.32% | 3,228,961 |
| Dec 4, 2017 | $93.00 | $94.46 | $90.95 | $93.44 | +0.82% | 5,113,205 |
| Nov 27, 2017 | $90.50 | $92.85 | $88.59 | $92.68 | +2.49% | 3,015,658 |
| Nov 20, 2017 | $86.90 | $90.72 | $85.82 | $90.43 | +3.27% | 2,792,799 |
| Nov 13, 2017 | $85.61 | $88.28 | $84.68 | $87.57 | +1.79% | 3,633,672 |
| Nov 6, 2017 | $85.71 | $88.26 | $85.10 | $86.03 | +0.29% | 3,041,902 |
| Oct 30, 2017 | $91.17 | $91.17 | $84.32 | $85.78 | -6.11% | 2,214,564 |
| Oct 23, 2017 | $90.70 | $91.88 | $88.16 | $91.36 | +0.72% | 3,201,117 |
| Oct 16, 2017 | $93.85 | $93.96 | $90.49 | $90.71 | -3.52% | 2,630,097 |
| Oct 9, 2017 | $94.54 | $95.54 | $93.36 | $94.02 | -0.61% | 1,581,554 |
| Oct 2, 2017 | $98.60 | $98.62 | $94.19 | $94.60 | -0.97% | 1,912,774 |
| Sep 25, 2017 | $99.34 | $99.47 | $94.65 | $95.53 | -4.13% | 1,224,896 |
| Sep 18, 2017 | $97.61 | $100.34 | $96.23 | $99.65 | +2.25% | 1,661,080 |
| Sep 11, 2017 | $98.70 | $99.98 | $97.06 | $97.46 | -0.70% | 1,859,594 |
| Sep 5, 2017 | $99.48 | $99.64 | $96.40 | $98.15 | -1.55% | 1,543,805 |
| Aug 28, 2017 | $100.34 | $101.18 | $99.61 | $99.70 | -0.62% | 1,141,687 |
| Aug 21, 2017 | $101.07 | $102.36 | $100.10 | $100.32 | -0.68% | 1,252,492 |
| Aug 14, 2017 | $100.51 | $102.06 | $99.86 | $101.01 | +1.02% | 1,297,515 |
| Aug 7, 2017 | $98.93 | $100.55 | $98.16 | $99.99 | +1.01% | 1,081,589 |
| Jul 31, 2017 | $101.46 | $102.03 | $98.53 | $98.99 | -2.34% | 1,524,139 |
| Jul 24, 2017 | $103.32 | $103.82 | $99.72 | $101.36 | -1.89% | 2,531,287 |
| Jul 17, 2017 | $102.91 | $103.67 | $101.61 | $103.31 | +0.40% | 1,223,147 |
| Jul 10, 2017 | $97.53 | $103.35 | $97.38 | $102.90 | +6.15% | 1,650,075 |
| Jul 3, 2017 | $98.85 | $99.63 | $95.66 | $96.94 | -1.42% | 897,949 |
| Jun 26, 2017 | $97.69 | $98.59 | $96.26 | $98.34 | +1.37% | 1,531,575 |
| Jun 19, 2017 | $97.78 | $98.19 | $95.64 | $97.01 | -0.28% | 1,034,956 |
| Jun 12, 2017 | $94.89 | $97.80 | $93.03 | $97.28 | +2.52% | 1,605,773 |
| Jun 5, 2017 | $94.43 | $97.56 | $94.25 | $94.89 | +0.73% | 1,640,564 |
| May 30, 2017 | $94.33 | $95.89 | $93.09 | $94.20 | -0.81% | 1,735,447 |
| May 22, 2017 | $91.64 | $97.18 | $91.64 | $94.97 | +3.86% | 1,623,984 |
| May 15, 2017 | $91.85 | $94.02 | $88.74 | $91.44 | +0.01% | 2,003,522 |
| May 8, 2017 | $89.50 | $91.97 | $88.70 | $91.43 | +2.21% | 1,564,507 |
| May 1, 2017 | $90.25 | $91.23 | $88.38 | $89.45 | -0.66% | 2,038,268 |
| Apr 24, 2017 | $92.00 | $93.38 | $86.77 | $90.04 | -0.71% | 2,369,133 |
| Apr 17, 2017 | $91.92 | $92.68 | $89.65 | $90.68 | -0.74% | 1,752,216 |
| Apr 10, 2017 | $92.24 | $93.00 | $90.36 | $91.36 | -1.09% | 910,221 |
| Apr 3, 2017 | $88.63 | $92.82 | $88.48 | $92.37 | +4.35% | 1,855,329 |
| Mar 27, 2017 | $90.65 | $92.69 | $88.47 | $88.52 | -2.77% | 1,917,656 |
| Mar 20, 2017 | $89.85 | $91.31 | $88.06 | $91.04 | +1.32% | 2,042,916 |
| Mar 13, 2017 | $86.22 | $90.99 | $84.00 | $89.85 | +4.36% | 2,097,550 |
| Mar 6, 2017 | $84.00 | $87.59 | $82.87 | $86.10 | +2.10% | 2,353,165 |
| Feb 27, 2017 | $83.12 | $84.63 | $80.39 | $84.33 | +2.19% | 2,169,304 |
| Feb 21, 2017 | $79.78 | $83.84 | $79.66 | $82.52 | +3.28% | 1,779,484 |
| Feb 13, 2017 | $81.02 | $81.14 | $78.49 | $79.90 | -0.62% | 1,861,527 |
| Feb 6, 2017 | $78.42 | $81.70 | $76.33 | $80.40 | +1.98% | 2,558,695 |
| Jan 30, 2017 | $75.98 | $78.97 | $74.30 | $78.84 | +2.74% | 2,810,826 |
| Jan 23, 2017 | $74.97 | $79.29 | $74.57 | $76.74 | +2.14% | 3,460,272 |
| Jan 17, 2017 | $75.11 | $77.10 | $74.54 | $75.13 | -0.25% | 2,182,159 |
| Jan 9, 2017 | $75.17 | $75.82 | $73.45 | $75.32 | +0.03% | 2,641,243 |
| Jan 3, 2017 | $76.42 | $77.47 | $74.27 | $75.30 | -1.19% | 2,122,181 |
| Dec 27, 2016 | $75.70 | $77.45 | $75.65 | $76.21 | +0.53% | 1,086,709 |
| Dec 19, 2016 | $76.23 | $76.91 | $74.29 | $75.81 | -0.93% | 2,602,599 |
| Dec 12, 2016 | $79.59 | $80.75 | $76.30 | $76.52 | -3.53% | 2,424,559 |
| Dec 5, 2016 | $76.98 | $79.82 | $76.08 | $79.32 | +3.27% | 3,242,395 |
| Nov 28, 2016 | $80.34 | $80.93 | $75.52 | $76.81 | -4.14% | 3,336,578 |
| Nov 21, 2016 | $79.32 | $81.05 | $78.26 | $80.13 | +2.49% | 2,294,061 |
| Nov 14, 2016 | $81.80 | $84.70 | $77.37 | $78.18 | – | 5,516,170 |
Seasonality
FMX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 1.3% | 0.9% | 2.4% | 0.6% | 0.7% | -0.1% | -2.4% | 0.1% | -1.4% | 5.7% | 2.7% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.3% | 7.6% | -1.1% | 8.1% | 0.7% | 7.5% | 1.5% | -5.9% | -1.5% | 7.9% | ||
| 2025 | 0.9% | 10.3% | 3.7% | 9.8% | 1.2% | -3.3% | -10.4% | -4.2% | 13.8% | -4.3% | 1.7% | 5.3% |
| 2024 | 4.0% | -8.3% | 4.9% | -8.9% | -2.6% | -6.1% | 3.3% | -6.8% | -4.0% | -0.9% | -7.7% | -4.4% |
| 2023 | 12.4% | 4.7% | 3.6% | 1.9% | 4.8% | 10.2% | 2.2% | -0.6% | -3.0% | 3.9% | 12.9% | 2.7% |
| 2022 | -3.2% | 6.9% | 3.0% | -9.8% | 1.3% | -9.8% | -8.2% | 1.2% | 0.1% | 14.1% | 12.8% | -2.2% |
| 2021 | -10.2% | 0.7% | 10.0% | 2.9% | 6.6% | 3.1% | 3.4% | -0.8% | 0.0% | -5.2% | -13.3% | 9.9% |
| 2020 | -4.6% | -9.7% | -25.7% | 6.3% | 5.3% | -8.4% | -0.8% | -4.1% | -3.7% | -4.3% | 36.0% | 5.0% |
| 2019 | 5.8% | -0.4% | 1.8% | 5.8% | -3.9% | 4.0% | -6.3% | 0.7% | 0.2% | -2.8% | 3.0% | 3.9% |
| 2018 | 3.9% | -5.4% | -0.9% | 5.7% | -13.1% | 5.4% | 11.8% | -2.3% | 3.2% | -14.0% | 2.8% | -0.8% |
| 2017 | -1.3% | 7.1% | 9.9% | 1.7% | 5.6% | 4.2% | 2.6% | -0.8% | -4.5% | -8.1% | 3.3% | 4.4% |