Fabrinet (FN) stock
FNNYSETelephone & Telegraph ApparatusFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 26, 2026Last filing: 10-K on Aug 18, 2026Score 19/308% below fair value
$327.29−21.39 (-6.13%)
Close on Oct 30, 2026Market cap $11.73BP/E 25.1Yield –
Price history
Fabrinet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$327.29
-6.13% on the day
52-week range
$305.63 – $748.89
-56.3% from the high
Change over 52 weeks
-25.3%
From $438.00 on Oct 30, 2025
Average volume
956,446
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $318.67 | $375.86 | $312.73 | $327.29 | +3.92% | 5,016,236 |
| Oct 19, 2026 | $377.00 | $379.80 | $305.63 | $314.94 | -13.36% | 4,093,159 |
| Oct 12, 2026 | $478.68 | $478.68 | $362.64 | $363.51 | -25.25% | 5,553,066 |
| Oct 5, 2026 | $466.00 | $515.00 | $450.05 | $486.28 | +4.87% | 4,952,814 |
| Sep 28, 2026 | $417.00 | $467.37 | $400.30 | $463.69 | +11.09% | 3,949,615 |
| Sep 21, 2026 | $402.13 | $419.63 | $390.64 | $417.39 | +7.42% | 3,308,066 |
| Sep 14, 2026 | $390.10 | $411.46 | $373.70 | $388.55 | -6.28% | 4,743,209 |
| Sep 8, 2026 | $412.95 | $428.50 | $402.39 | $414.58 | +1.76% | 2,448,537 |
| Aug 31, 2026 | $418.41 | $418.93 | $380.39 | $407.40 | -1.68% | 4,273,284 |
| Aug 24, 2026 | $428.63 | $453.94 | $412.57 | $414.36 | -5.11% | 4,633,161 |
| Aug 17, 2026 | $583.15 | $603.09 | $424.97 | $436.67 | -23.42% | 8,737,778 |
| Aug 10, 2026 | $565.41 | $590.76 | $520.76 | $570.22 | +1.39% | 3,139,223 |
| Aug 3, 2026 | $417.35 | $579.47 | $411.23 | $562.38 | +29.16% | 4,187,651 |
| Jul 27, 2026 | $477.10 | $484.08 | $403.62 | $435.41 | -8.53% | 4,623,859 |
| Jul 20, 2026 | $493.81 | $534.12 | $474.00 | $476.04 | -0.49% | 3,263,795 |
| Jul 13, 2026 | $464.42 | $502.90 | $440.02 | $478.39 | +1.54% | 3,841,830 |
| Jul 6, 2026 | $505.00 | $521.41 | $456.67 | $471.13 | -5.70% | 4,153,346 |
| Jun 29, 2026 | $535.00 | $573.50 | $489.28 | $499.61 | -4.80% | 3,241,493 |
| Jun 22, 2026 | $577.72 | $625.14 | $520.56 | $524.79 | -8.53% | 10,339,176 |
| Jun 15, 2026 | $631.62 | $650.91 | $563.79 | $573.76 | -6.10% | 3,531,138 |
| Jun 8, 2026 | $646.44 | $658.00 | $550.03 | $611.01 | -1.65% | 4,114,668 |
| Jun 1, 2026 | $627.90 | $732.63 | $614.42 | $621.25 | -5.03% | 4,669,240 |
| May 26, 2026 | $720.00 | $720.99 | $625.68 | $654.16 | -7.06% | 5,482,525 |
| May 18, 2026 | $717.00 | $717.00 | $643.95 | $703.86 | -2.52% | 3,980,506 |
| May 11, 2026 | $619.41 | $748.89 | $605.05 | $722.04 | +16.22% | 4,645,221 |
| May 4, 2026 | $718.78 | $729.91 | $607.86 | $621.28 | -12.07% | 6,194,608 |
| Apr 27, 2026 | $720.00 | $733.00 | $625.00 | $706.53 | -1.90% | 3,253,847 |
| Apr 20, 2026 | $694.75 | $734.79 | $677.68 | $720.19 | +4.39% | 2,847,471 |
| Apr 13, 2026 | $657.25 | $708.20 | $647.50 | $689.89 | +4.19% | 3,269,936 |
| Apr 6, 2026 | $556.19 | $679.57 | $543.79 | $662.13 | +18.67% | 3,705,921 |
| Mar 30, 2026 | $558.87 | $562.26 | $486.01 | $557.97 | +1.09% | 2,901,790 |
| Mar 23, 2026 | $518.74 | $630.92 | $505.25 | $551.97 | +9.03% | 3,931,365 |
| Mar 16, 2026 | $517.65 | $542.55 | $485.00 | $506.27 | +0.82% | 3,299,812 |
| Mar 9, 2026 | $480.21 | $564.12 | $471.75 | $502.14 | +2.61% | 2,799,147 |
| Mar 2, 2026 | $540.50 | $586.90 | $485.00 | $489.38 | -10.31% | 3,449,527 |
| Feb 23, 2026 | $540.02 | $632.99 | $531.68 | $545.63 | -0.09% | 4,208,216 |
| Feb 17, 2026 | $488.12 | $557.60 | $471.43 | $546.13 | +10.21% | 2,054,384 |
| Feb 9, 2026 | $504.00 | $512.38 | $458.07 | $495.55 | -1.67% | 2,882,016 |
| Feb 2, 2026 | $485.02 | $516.64 | $412.08 | $503.99 | +2.97% | 6,461,884 |
| Jan 26, 2026 | $464.11 | $528.80 | $458.09 | $489.44 | +4.83% | 3,283,414 |
| Jan 20, 2026 | $477.93 | $509.00 | $450.42 | $466.91 | -5.57% | 2,706,314 |
| Jan 12, 2026 | $439.00 | $511.20 | $436.50 | $494.45 | +10.56% | 3,621,589 |
| Jan 5, 2026 | $488.42 | $492.18 | $431.07 | $447.23 | -6.71% | 3,566,926 |
| Dec 29, 2025 | $469.75 | $482.27 | $454.17 | $479.42 | +0.23% | 1,368,838 |
| Dec 22, 2025 | $486.72 | $489.67 | $472.66 | $478.32 | +0.60% | 1,327,656 |
| Dec 15, 2025 | $482.00 | $485.44 | $424.44 | $475.47 | +0.97% | 3,605,084 |
| Dec 8, 2025 | $483.02 | $531.22 | $463.01 | $470.89 | -1.58% | 2,873,418 |
| Dec 1, 2025 | $450.00 | $484.80 | $425.29 | $478.45 | +4.14% | 2,501,291 |
| Nov 24, 2025 | $392.07 | $459.42 | $392.07 | $459.41 | +17.66% | 2,365,223 |
| Nov 17, 2025 | $415.00 | $439.95 | $370.91 | $390.46 | -5.53% | 3,193,370 |
| Nov 10, 2025 | $460.00 | $467.91 | $375.46 | $413.32 | -7.97% | 3,367,553 |
| Nov 3, 2025 | $446.91 | $498.00 | $433.00 | $449.13 | +1.94% | 5,000,174 |
| Oct 27, 2025 | $430.99 | $453.12 | $418.01 | $440.57 | +4.65% | 3,170,277 |
| Oct 20, 2025 | $415.00 | $428.80 | $386.05 | $421.00 | +2.71% | 2,753,256 |
| Oct 13, 2025 | $381.56 | $432.00 | $366.49 | $409.90 | +13.25% | 2,516,108 |
| Oct 6, 2025 | $373.62 | $384.72 | $358.28 | $361.94 | -1.11% | 2,085,481 |
| Sep 29, 2025 | $364.87 | $379.46 | $355.50 | $366.00 | +1.98% | 1,858,861 |
| Sep 22, 2025 | $383.13 | $397.26 | $354.41 | $358.90 | -6.32% | 2,322,071 |
| Sep 15, 2025 | $359.12 | $384.48 | $348.01 | $383.13 | +7.02% | 3,725,143 |
| Sep 8, 2025 | $374.50 | $380.01 | $356.20 | $358.00 | -3.25% | 3,334,422 |
| Sep 2, 2025 | $317.50 | $377.56 | $313.00 | $370.03 | +11.69% | 2,922,895 |
| Aug 25, 2025 | $303.38 | $360.00 | $303.10 | $331.29 | +12.55% | 5,302,233 |
| Aug 18, 2025 | $328.24 | $331.76 | $272.49 | $294.35 | -10.75% | 6,189,390 |
| Aug 11, 2025 | $343.19 | $356.55 | $310.08 | $329.80 | -4.13% | 4,106,481 |
| Aug 4, 2025 | $318.76 | $345.71 | $317.90 | $343.99 | +9.13% | 2,679,926 |
| Jul 28, 2025 | $311.65 | $332.61 | $306.55 | $315.20 | +2.04% | 2,827,670 |
| Jul 21, 2025 | $310.25 | $314.47 | $292.56 | $308.89 | -0.66% | 1,844,523 |
| Jul 14, 2025 | $290.00 | $312.67 | $287.04 | $310.95 | +6.69% | 2,226,441 |
| Jul 7, 2025 | $290.49 | $295.41 | $280.57 | $291.44 | -1.09% | 2,384,014 |
| Jun 30, 2025 | $300.06 | $300.06 | $282.15 | $294.66 | -0.32% | 2,489,123 |
| Jun 23, 2025 | $263.84 | $300.29 | $262.20 | $295.62 | +11.06% | 3,152,709 |
| Jun 16, 2025 | $248.39 | $268.62 | $248.27 | $266.19 | +8.61% | 2,321,231 |
| Jun 9, 2025 | $237.41 | $260.61 | $231.51 | $245.09 | +4.32% | 2,586,250 |
| Jun 2, 2025 | $231.97 | $245.67 | $230.50 | $234.95 | +0.89% | 2,392,187 |
| May 26, 2025 | $223.27 | $241.00 | $222.66 | $232.87 | +1.12% | 2,638,981 |
| May 19, 2025 | $223.50 | $233.92 | $222.67 | $230.28 | +0.32% | 2,871,909 |
| May 12, 2025 | $217.27 | $233.45 | $212.37 | $229.55 | +13.29% | 3,523,893 |
| May 5, 2025 | $215.52 | $224.06 | $193.54 | $202.62 | -7.17% | 5,352,285 |
| Apr 28, 2025 | $198.58 | $221.06 | $197.38 | $218.26 | +8.83% | 2,436,833 |
| Apr 21, 2025 | $179.32 | $202.40 | $167.33 | $200.55 | +9.20% | 3,761,894 |
| Apr 14, 2025 | $197.87 | $200.00 | $176.88 | $183.66 | -2.88% | 2,307,224 |
| Apr 7, 2025 | $167.52 | $211.31 | $166.61 | $189.11 | +10.57% | 6,550,451 |
| Mar 31, 2025 | $191.68 | $206.29 | $148.55 | $171.03 | -12.80% | 6,297,877 |
| Mar 24, 2025 | $229.00 | $235.60 | $192.99 | $196.14 | -11.13% | 3,881,535 |
| Mar 17, 2025 | $215.29 | $231.34 | $215.24 | $220.70 | +0.32% | 3,408,726 |
| Mar 10, 2025 | $185.65 | $228.96 | $181.85 | $220.00 | +13.50% | 6,288,599 |
| Mar 3, 2025 | $202.50 | $203.81 | $176.99 | $193.83 | -3.11% | 4,438,808 |
| Feb 24, 2025 | $222.95 | $227.84 | $191.35 | $200.05 | -9.85% | 3,445,097 |
| Feb 18, 2025 | $231.97 | $254.61 | $220.88 | $221.90 | -0.51% | 2,950,595 |
| Feb 10, 2025 | $212.98 | $225.50 | $201.96 | $223.04 | +5.18% | 2,397,661 |
| Feb 3, 2025 | $205.01 | $227.95 | $197.76 | $212.06 | -1.92% | 7,232,544 |
| Jan 27, 2025 | $233.27 | $236.65 | $183.31 | $216.21 | -16.43% | 5,988,654 |
| Jan 21, 2025 | $241.92 | $281.79 | $240.69 | $258.73 | +6.96% | 1,869,861 |
| Jan 13, 2025 | $221.26 | $243.04 | $216.78 | $241.89 | +5.93% | 1,729,597 |
| Jan 6, 2025 | $234.65 | $240.51 | $223.47 | $228.35 | -0.58% | 1,632,679 |
| Dec 30, 2024 | $215.72 | $229.88 | $212.31 | $229.69 | +4.66% | 1,200,026 |
| Dec 23, 2024 | $223.14 | $227.20 | $215.64 | $219.47 | -0.81% | 1,033,527 |
| Dec 16, 2024 | $247.09 | $247.09 | $215.90 | $221.26 | -10.73% | 3,324,694 |
| Dec 9, 2024 | $243.19 | $256.24 | $232.28 | $247.86 | +2.00% | 1,994,313 |
| Dec 2, 2024 | $233.89 | $246.04 | $230.91 | $243.00 | +3.59% | 1,861,172 |
| Nov 25, 2024 | $231.84 | $236.54 | $221.22 | $234.58 | +1.80% | 2,444,793 |
| Nov 18, 2024 | $236.17 | $248.90 | $210.43 | $230.43 | -1.88% | 3,963,066 |
| Nov 11, 2024 | $273.20 | $277.38 | $230.80 | $234.85 | -13.37% | 2,423,323 |
| Nov 4, 2024 | $242.60 | $272.12 | $208.34 | $271.08 | +11.77% | 4,906,710 |
| Oct 28, 2024 | $248.82 | $253.68 | $240.57 | $242.53 | -1.60% | 2,312,617 |
| Oct 21, 2024 | $241.34 | $250.70 | $234.01 | $246.48 | +1.42% | 2,072,390 |
| Oct 14, 2024 | $265.91 | $270.01 | $237.29 | $243.02 | -7.80% | 2,560,714 |
| Oct 7, 2024 | $240.26 | $264.55 | $239.68 | $263.59 | +8.54% | 1,494,546 |
| Sep 30, 2024 | $235.97 | $242.91 | $225.01 | $242.85 | +1.28% | 1,917,021 |
| Sep 23, 2024 | $235.75 | $242.37 | $226.25 | $239.77 | +3.55% | 1,953,505 |
| Sep 16, 2024 | $227.18 | $239.41 | $223.31 | $231.56 | +0.66% | 9,439,836 |
| Sep 9, 2024 | $204.00 | $232.17 | $201.00 | $230.04 | +9.16% | 3,318,475 |
| Sep 3, 2024 | $240.00 | $240.14 | $209.29 | $210.74 | -13.51% | 1,922,981 |
| Aug 26, 2024 | $268.80 | $270.00 | $240.07 | $243.65 | -8.86% | 2,693,501 |
| Aug 19, 2024 | $230.31 | $278.38 | $226.86 | $267.35 | +15.70% | 3,849,837 |
| Aug 12, 2024 | $209.77 | $236.47 | $207.29 | $231.08 | +10.91% | 1,606,593 |
| Aug 5, 2024 | $187.71 | $210.53 | $183.49 | $208.34 | +2.85% | 1,821,796 |
| Jul 29, 2024 | $222.25 | $226.11 | $196.84 | $202.56 | -8.32% | 2,047,389 |
| Jul 22, 2024 | $240.33 | $247.23 | $214.83 | $220.94 | -6.47% | 1,911,490 |
| Jul 15, 2024 | $254.19 | $266.39 | $233.41 | $236.23 | -6.08% | 2,088,347 |
| Jul 8, 2024 | $241.05 | $258.08 | $239.87 | $251.52 | +5.09% | 1,379,790 |
| Jul 1, 2024 | $245.74 | $246.88 | $236.52 | $239.33 | -2.23% | 1,314,863 |
| Jun 24, 2024 | $245.13 | $250.00 | $237.66 | $244.79 | -0.85% | 1,801,477 |
| Jun 17, 2024 | $242.19 | $257.04 | $238.63 | $246.90 | +2.48% | 2,463,873 |
| Jun 10, 2024 | $228.73 | $245.25 | $228.73 | $240.92 | +4.43% | 1,727,590 |
| Jun 3, 2024 | $245.93 | $245.93 | $229.38 | $230.69 | -3.69% | 1,806,701 |
| May 28, 2024 | $248.67 | $250.38 | $231.92 | $239.53 | -2.66% | 1,462,486 |
| May 20, 2024 | $231.14 | $248.00 | $225.80 | $246.07 | +6.78% | 2,168,512 |
| May 13, 2024 | $224.41 | $238.76 | $218.89 | $230.45 | +3.47% | 2,330,309 |
| May 6, 2024 | $180.94 | $223.41 | $180.73 | $222.73 | +24.28% | 3,736,152 |
| Apr 29, 2024 | $175.90 | $181.57 | $168.57 | $179.22 | +2.15% | 2,439,202 |
| Apr 22, 2024 | $164.27 | $177.12 | $161.18 | $175.45 | +8.09% | 1,614,498 |
| Apr 15, 2024 | $174.07 | $174.72 | $159.69 | $162.32 | -6.35% | 2,163,676 |
| Apr 8, 2024 | $190.62 | $193.62 | $171.19 | $173.33 | -7.53% | 2,776,577 |
| Apr 1, 2024 | $191.42 | $194.41 | $180.10 | $187.45 | -0.83% | 2,017,325 |
| Mar 25, 2024 | $194.36 | $195.00 | $186.21 | $189.02 | -4.12% | 1,752,327 |
| Mar 18, 2024 | $201.69 | $207.85 | $186.68 | $197.14 | -1.44% | 3,048,547 |
| Mar 11, 2024 | $212.01 | $212.01 | $193.01 | $200.02 | -6.79% | 2,158,143 |
| Mar 4, 2024 | $219.97 | $226.91 | $214.28 | $214.58 | -1.84% | 1,603,781 |
| Feb 26, 2024 | $200.00 | $221.07 | $197.28 | $218.60 | +9.78% | 1,860,485 |
| Feb 20, 2024 | $192.99 | $203.52 | $180.41 | $199.12 | +1.23% | 1,974,285 |
| Feb 12, 2024 | $205.92 | $208.45 | $191.12 | $196.70 | -3.84% | 2,452,913 |
| Feb 5, 2024 | $225.00 | $229.02 | $166.53 | $204.56 | -8.54% | 5,892,891 |
| Jan 29, 2024 | $209.06 | $224.93 | $209.06 | $223.65 | +6.99% | 1,925,941 |
| Jan 22, 2024 | $204.90 | $211.69 | $200.87 | $209.03 | +3.50% | 1,717,954 |
| Jan 16, 2024 | $188.20 | $202.71 | $183.80 | $201.96 | +6.97% | 1,235,443 |
| Jan 8, 2024 | $183.45 | $191.99 | $182.76 | $188.80 | +2.45% | 886,067 |
| Jan 2, 2024 | $186.92 | $190.08 | $181.22 | $184.29 | -3.17% | 1,081,880 |
| Dec 26, 2023 | $192.71 | $199.99 | $189.51 | $190.33 | -0.85% | 1,011,471 |
| Dec 18, 2023 | $189.65 | $196.89 | $185.98 | $191.97 | +1.82% | 1,848,347 |
| Dec 11, 2023 | $166.65 | $190.00 | $166.65 | $188.53 | +13.40% | 2,164,579 |
| Dec 4, 2023 | $164.40 | $168.01 | $161.20 | $166.25 | +0.76% | 1,215,197 |
| Nov 27, 2023 | $164.14 | $168.19 | $159.31 | $165.00 | -0.05% | 1,448,830 |
| Nov 20, 2023 | $172.00 | $172.31 | $164.21 | $165.08 | -3.59% | 771,759 |
| Nov 13, 2023 | $167.00 | $176.87 | $165.16 | $171.23 | +2.14% | 1,321,669 |
| Nov 6, 2023 | $162.75 | $176.85 | $157.55 | $167.64 | +3.15% | 2,452,132 |
| Oct 30, 2023 | $154.05 | $164.06 | $149.19 | $162.52 | +6.94% | 1,731,579 |
| Oct 23, 2023 | $160.05 | $165.68 | $149.46 | $151.97 | -5.45% | 1,636,703 |
| Oct 16, 2023 | $175.42 | $178.80 | $158.42 | $160.73 | -7.19% | 1,439,738 |
| Oct 9, 2023 | $173.89 | $183.74 | $171.63 | $173.18 | -1.47% | 1,600,661 |
| Oct 2, 2023 | $166.32 | $182.47 | $165.60 | $175.76 | +5.49% | 2,448,938 |
| Sep 25, 2023 | $155.04 | $170.07 | $153.34 | $166.62 | +6.75% | 2,488,131 |
| Sep 18, 2023 | $150.06 | $157.53 | $148.97 | $156.08 | +3.20% | 1,521,872 |
| Sep 11, 2023 | $152.71 | $153.87 | $146.65 | $151.24 | -0.32% | 1,343,271 |
| Sep 5, 2023 | $157.68 | $157.68 | $149.44 | $151.72 | -5.48% | 961,568 |
| Aug 28, 2023 | $156.00 | $163.00 | $153.56 | $160.52 | +2.39% | 1,470,325 |
| Aug 21, 2023 | $117.95 | $163.88 | $116.63 | $156.78 | +33.03% | 5,216,896 |
| Aug 14, 2023 | $121.60 | $122.37 | $114.83 | $117.85 | -3.39% | 1,266,091 |
| Aug 7, 2023 | $126.52 | $128.13 | $120.63 | $121.99 | -3.50% | 1,117,268 |
| Jul 31, 2023 | $124.59 | $127.16 | $119.10 | $126.41 | +1.58% | 1,395,691 |
| Jul 24, 2023 | $123.66 | $127.80 | $121.50 | $124.44 | +0.66% | 1,249,673 |
| Jul 17, 2023 | $130.90 | $133.00 | $123.00 | $123.63 | -5.60% | 1,489,673 |
| Jul 10, 2023 | $127.79 | $134.95 | $127.79 | $130.96 | +2.31% | 1,139,518 |
| Jul 3, 2023 | $129.25 | $130.85 | $124.36 | $128.00 | -1.45% | 682,470 |
| Jun 26, 2023 | $123.95 | $133.00 | $123.95 | $129.88 | +4.61% | 1,135,231 |
| Jun 20, 2023 | $129.41 | $133.74 | $123.57 | $124.16 | -3.75% | 1,290,952 |
| Jun 12, 2023 | $116.31 | $132.87 | $116.31 | $129.00 | +14.14% | 3,172,484 |
| Jun 5, 2023 | $113.80 | $114.05 | $108.54 | $113.02 | -1.64% | 1,429,991 |
| May 30, 2023 | $121.34 | $122.01 | $110.40 | $114.90 | -3.41% | 2,022,254 |
| May 22, 2023 | $95.44 | $119.56 | $95.07 | $118.96 | +24.64% | 4,028,842 |
| May 15, 2023 | $91.96 | $96.71 | $91.16 | $95.44 | +3.93% | 1,273,599 |
| May 8, 2023 | $93.36 | $96.89 | $90.19 | $91.83 | -1.34% | 2,669,551 |
| May 1, 2023 | $94.58 | $96.01 | $91.09 | $93.08 | -1.97% | 1,345,079 |
| Apr 24, 2023 | $94.95 | $95.65 | $92.11 | $94.95 | -0.46% | 1,094,032 |
| Apr 17, 2023 | $98.34 | $99.40 | $93.87 | $95.39 | -2.91% | 2,441,826 |
| Apr 10, 2023 | $102.61 | $104.90 | $97.29 | $98.25 | -4.26% | 2,081,382 |
| Apr 3, 2023 | $118.47 | $119.37 | $100.00 | $102.62 | -13.59% | 1,351,064 |
| Mar 27, 2023 | $111.74 | $119.09 | $110.06 | $118.76 | +7.16% | 967,696 |
| Mar 20, 2023 | $111.63 | $117.63 | $108.69 | $110.82 | -0.09% | 1,108,253 |
| Mar 13, 2023 | $116.19 | $120.54 | $109.99 | $110.92 | -6.05% | 2,115,095 |
| Mar 6, 2023 | $121.97 | $123.50 | $116.66 | $118.06 | -3.34% | 911,422 |
| Feb 27, 2023 | $121.09 | $123.90 | $118.52 | $122.14 | +1.85% | 934,985 |
| Feb 21, 2023 | $121.63 | $124.77 | $119.53 | $119.92 | -2.72% | 646,131 |
| Feb 13, 2023 | $122.78 | $128.07 | $122.01 | $123.27 | +0.39% | 826,716 |
| Feb 6, 2023 | $133.29 | $137.75 | $120.11 | $122.79 | -7.73% | 1,659,790 |
| Jan 30, 2023 | $127.74 | $135.57 | $126.60 | $133.08 | +3.56% | 1,124,299 |
| Jan 23, 2023 | $134.75 | $137.54 | $127.75 | $128.50 | -4.28% | 877,350 |
| Jan 17, 2023 | $138.46 | $140.18 | $130.01 | $134.25 | -2.62% | 624,247 |
| Jan 9, 2023 | $130.69 | $138.01 | $130.11 | $137.86 | +6.53% | 851,295 |
| Jan 3, 2023 | $130.10 | $134.82 | $126.38 | $129.41 | +0.93% | 838,827 |
| Dec 27, 2022 | $129.53 | $130.74 | $125.54 | $128.22 | -0.37% | 422,329 |
| Dec 19, 2022 | $125.25 | $132.32 | $122.79 | $128.69 | +2.82% | 744,523 |
| Dec 12, 2022 | $130.53 | $136.08 | $123.20 | $125.16 | -3.91% | 1,045,015 |
| Dec 5, 2022 | $132.09 | $132.09 | $127.49 | $130.25 | -1.78% | 845,656 |
| Nov 28, 2022 | $129.07 | $134.37 | $126.35 | $132.61 | +2.21% | 1,020,576 |
| Nov 21, 2022 | $129.01 | $131.49 | $127.70 | $129.74 | -0.03% | 489,749 |
| Nov 14, 2022 | $125.06 | $129.94 | $122.33 | $129.78 | +2.66% | 881,456 |
| Nov 7, 2022 | $113.04 | $128.26 | $110.36 | $126.42 | +12.59% | 1,890,137 |
| Oct 31, 2022 | $113.34 | $118.05 | $110.26 | $112.28 | -1.21% | 946,748 |
| Oct 24, 2022 | $106.53 | $115.71 | $105.42 | $113.65 | +6.71% | 1,074,922 |
| Oct 17, 2022 | $99.34 | $106.64 | $98.58 | $106.50 | +9.44% | 943,666 |
| Oct 10, 2022 | $105.51 | $105.53 | $96.57 | $97.31 | -7.02% | 799,868 |
| Oct 3, 2022 | $96.58 | $107.68 | $95.31 | $104.66 | +9.65% | 1,040,272 |
| Sep 26, 2022 | $92.25 | $98.40 | $90.62 | $95.45 | +3.51% | 1,107,416 |
| Sep 19, 2022 | $97.58 | $99.44 | $90.66 | $92.21 | -6.50% | 738,823 |
| Sep 12, 2022 | $103.05 | $104.82 | $96.66 | $98.62 | -3.53% | 1,137,109 |
| Sep 6, 2022 | $97.99 | $103.11 | $97.21 | $102.23 | +4.47% | 751,658 |
| Aug 29, 2022 | $105.81 | $107.64 | $97.60 | $97.86 | -8.83% | 851,953 |
| Aug 22, 2022 | $112.50 | $113.30 | $107.05 | $107.34 | -5.47% | 814,788 |
| Aug 15, 2022 | $99.59 | $118.88 | $98.98 | $113.55 | +12.81% | 1,628,850 |
| Aug 8, 2022 | $96.99 | $100.80 | $93.32 | $100.66 | +3.78% | 658,038 |
| Aug 1, 2022 | $94.87 | $98.06 | $94.35 | $96.99 | +0.97% | 748,832 |
| Jul 25, 2022 | $88.17 | $96.14 | $86.97 | $96.06 | +8.43% | 768,127 |
| Jul 18, 2022 | $83.95 | $90.72 | $81.94 | $88.59 | +6.21% | 816,182 |
| Jul 11, 2022 | $81.90 | $83.98 | $78.54 | $83.41 | +0.70% | 594,170 |
| Jul 5, 2022 | $79.52 | $83.09 | $77.67 | $82.83 | +2.26% | 475,615 |
| Jun 27, 2022 | $83.57 | $84.35 | $78.97 | $81.00 | -2.66% | 944,014 |
| Jun 21, 2022 | $77.68 | $83.40 | $77.19 | $83.21 | +9.62% | 1,176,856 |
| Jun 13, 2022 | $80.71 | $81.60 | $74.57 | $75.91 | -8.51% | 1,066,007 |
| Jun 6, 2022 | $87.77 | $88.94 | $82.88 | $82.97 | -4.86% | 948,135 |
| May 31, 2022 | $87.32 | $88.29 | $85.65 | $87.21 | -0.52% | 670,210 |
| May 23, 2022 | $85.16 | $87.88 | $80.11 | $87.67 | +4.24% | 778,286 |
| May 16, 2022 | $89.87 | $91.46 | $82.29 | $84.10 | -7.32% | 1,003,125 |
| May 9, 2022 | $88.15 | $91.43 | $85.18 | $90.74 | +1.54% | 1,105,361 |
| May 2, 2022 | $97.84 | $99.68 | $87.43 | $89.36 | -8.99% | 2,073,024 |
| Apr 25, 2022 | $97.46 | $102.46 | $95.64 | $98.19 | +0.54% | 770,518 |
| Apr 18, 2022 | $95.23 | $104.70 | $94.87 | $97.66 | +2.36% | 837,055 |
| Apr 11, 2022 | $98.04 | $99.34 | $95.40 | $95.41 | -2.89% | 590,774 |
| Apr 4, 2022 | $107.38 | $108.37 | $97.89 | $98.25 | -8.55% | 673,871 |
| Mar 28, 2022 | $104.53 | $107.96 | $101.88 | $107.44 | +2.15% | 717,009 |
| Mar 21, 2022 | $104.59 | $106.17 | $102.62 | $105.18 | +0.09% | 498,835 |
| Mar 14, 2022 | $96.64 | $105.12 | $95.17 | $105.09 | +8.37% | 875,536 |
| Mar 7, 2022 | $96.35 | $99.21 | $93.58 | $96.97 | +0.96% | 744,478 |
| Feb 28, 2022 | $99.63 | $101.69 | $95.23 | $96.05 | -5.00% | 828,515 |
| Feb 22, 2022 | $101.37 | $102.63 | $95.23 | $101.10 | -0.68% | 573,771 |
| Feb 14, 2022 | $101.02 | $104.03 | $98.70 | $101.79 | +1.26% | 1,033,193 |
| Feb 7, 2022 | $99.49 | $103.79 | $96.85 | $100.52 | +0.80% | 795,779 |
| Jan 31, 2022 | $108.44 | $113.37 | $97.54 | $99.72 | -8.85% | 2,355,929 |
| Jan 24, 2022 | $110.92 | $115.31 | $103.40 | $109.40 | -2.94% | 1,382,831 |
| Jan 18, 2022 | $117.05 | $117.05 | $109.76 | $112.71 | -4.56% | 1,206,046 |
| Jan 10, 2022 | $119.27 | $121.31 | $116.38 | $118.10 | -2.09% | 728,907 |
| Jan 3, 2022 | $119.38 | $126.28 | $115.66 | $120.62 | +1.81% | 1,119,985 |
| Dec 27, 2021 | $118.85 | $122.47 | $115.53 | $118.47 | +0.38% | 492,293 |
| Dec 20, 2021 | $113.76 | $118.84 | $112.03 | $118.02 | +2.69% | 428,512 |
| Dec 13, 2021 | $114.45 | $120.59 | $113.50 | $114.93 | +0.47% | 1,262,198 |
| Dec 6, 2021 | $115.71 | $119.43 | $113.49 | $114.39 | -0.05% | 707,970 |
| Nov 29, 2021 | $112.32 | $118.35 | $107.91 | $114.45 | +3.39% | 1,044,994 |
| Nov 22, 2021 | $115.98 | $119.41 | $108.99 | $110.70 | -4.23% | 412,882 |
| Nov 15, 2021 | $121.74 | $122.15 | $115.01 | $115.59 | -4.67% | 715,903 |
| Nov 8, 2021 | $121.00 | $122.53 | $117.13 | $121.25 | +0.69% | 646,362 |
| Nov 1, 2021 | $96.30 | $120.92 | $96.30 | $120.42 | +25.44% | 1,425,267 |
| Oct 25, 2021 | $96.40 | $98.39 | $94.37 | $96.00 | -0.41% | 822,097 |
| Oct 18, 2021 | $98.57 | $100.09 | $95.96 | $96.40 | -1.81% | 747,257 |
| Oct 11, 2021 | $100.25 | $103.08 | $98.17 | $98.18 | -2.73% | 570,391 |
| Oct 4, 2021 | $104.07 | $105.51 | $99.84 | $100.94 | -3.53% | 708,126 |
| Sep 27, 2021 | $106.57 | $109.56 | $101.07 | $104.63 | -1.71% | 771,014 |
| Sep 20, 2021 | $103.71 | $106.88 | $101.00 | $106.45 | +1.03% | 495,227 |
| Sep 13, 2021 | $104.01 | $107.74 | $103.15 | $105.36 | +1.81% | 1,055,022 |
| Sep 7, 2021 | $104.72 | $106.97 | $103.22 | $103.49 | -1.44% | 438,274 |
| Aug 30, 2021 | $101.67 | $106.43 | $100.93 | $105.00 | +3.60% | 742,609 |
| Aug 23, 2021 | $104.81 | $105.28 | $96.95 | $101.35 | -2.59% | 1,160,906 |
| Aug 16, 2021 | $90.60 | $104.05 | $89.40 | $104.05 | +14.74% | 1,196,880 |
| Aug 9, 2021 | $93.29 | $93.98 | $90.16 | $90.68 | -2.95% | 382,245 |
| Aug 2, 2021 | $94.82 | $96.04 | $91.99 | $93.44 | -1.14% | 481,917 |
| Jul 26, 2021 | $92.73 | $94.63 | $88.29 | $94.52 | +2.49% | 461,927 |
| Jul 19, 2021 | $89.69 | $94.38 | $89.13 | $92.22 | +2.08% | 660,398 |
| Jul 12, 2021 | $93.22 | $94.71 | $90.20 | $90.34 | -2.66% | 469,146 |
| Jul 6, 2021 | $95.33 | $95.33 | $89.43 | $92.81 | -2.64% | 687,446 |
| Jun 28, 2021 | $95.34 | $97.04 | $95.04 | $95.33 | +0.04% | 431,401 |
| Jun 21, 2021 | $91.80 | $96.03 | $91.25 | $95.29 | +4.52% | 963,495 |
| Jun 14, 2021 | $93.96 | $95.16 | $90.60 | $91.17 | -3.10% | 817,856 |
| Jun 7, 2021 | $93.76 | $95.95 | $93.04 | $94.09 | +0.47% | 576,011 |
| Jun 1, 2021 | $90.17 | $93.93 | $89.48 | $93.65 | +4.42% | 628,703 |
| May 24, 2021 | $85.39 | $90.13 | $85.18 | $89.69 | +5.73% | 875,977 |
| May 17, 2021 | $80.85 | $86.05 | $79.60 | $84.83 | +3.82% | 740,705 |
| May 10, 2021 | $84.81 | $85.25 | $77.30 | $81.71 | -4.15% | 1,141,292 |
| May 3, 2021 | $86.48 | $87.03 | $82.00 | $85.25 | -0.43% | 976,500 |
| Apr 26, 2021 | $91.71 | $93.31 | $85.48 | $85.62 | -6.08% | 627,575 |
| Apr 19, 2021 | $88.74 | $91.98 | $86.83 | $91.16 | +1.97% | 633,847 |
| Apr 12, 2021 | $89.44 | $90.42 | $87.77 | $89.40 | -0.03% | 390,590 |
| Apr 5, 2021 | $92.25 | $93.49 | $88.23 | $89.43 | -2.11% | 509,871 |
| Mar 29, 2021 | $90.19 | $92.13 | $87.92 | $91.36 | +0.59% | 789,357 |
| Mar 22, 2021 | $89.41 | $90.96 | $83.66 | $90.82 | +1.52% | 855,896 |
| Mar 15, 2021 | $92.43 | $94.25 | $89.37 | $89.46 | -3.73% | 1,113,866 |
| Mar 8, 2021 | $87.22 | $93.25 | $85.83 | $92.93 | +6.88% | 631,217 |
| Mar 1, 2021 | $90.10 | $91.95 | $84.40 | $86.95 | -1.56% | 1,021,441 |
| Feb 22, 2021 | $87.21 | $90.33 | $86.50 | $88.33 | +0.22% | 865,510 |
| Feb 16, 2021 | $88.50 | $88.74 | $85.07 | $88.14 | +0.39% | 588,600 |
| Feb 8, 2021 | $89.26 | $90.61 | $86.66 | $87.80 | -1.64% | 663,005 |
| Feb 1, 2021 | $79.59 | $90.00 | $78.83 | $89.26 | +13.07% | 1,258,155 |
| Jan 25, 2021 | $85.77 | $87.24 | $78.44 | $78.94 | -8.02% | 819,945 |
| Jan 19, 2021 | $84.29 | $86.99 | $83.98 | $85.82 | +3.94% | 659,238 |
| Jan 11, 2021 | $82.38 | $87.28 | $82.38 | $82.57 | -1.29% | 803,739 |
| Jan 4, 2021 | $78.12 | $84.07 | $75.72 | $83.65 | +7.81% | 763,262 |
| Dec 28, 2020 | $76.88 | $78.32 | $75.00 | $77.59 | +2.02% | 414,511 |
| Dec 21, 2020 | $75.15 | $77.36 | $72.98 | $76.05 | -0.54% | 526,062 |
| Dec 14, 2020 | $69.19 | $78.47 | $69.19 | $76.46 | +11.80% | 1,760,140 |
| Dec 7, 2020 | $69.80 | $72.29 | $67.74 | $68.39 | -1.96% | 745,243 |
| Nov 30, 2020 | $68.95 | $69.88 | $67.77 | $69.76 | +1.10% | 760,370 |
| Nov 23, 2020 | $71.09 | $71.36 | $68.18 | $69.00 | -1.89% | 682,480 |
| Nov 16, 2020 | $70.00 | $71.30 | $68.44 | $70.33 | +0.80% | 829,283 |
| Nov 9, 2020 | $69.10 | $70.65 | $66.08 | $69.77 | +4.95% | 960,873 |
| Nov 2, 2020 | $60.35 | $67.45 | $59.78 | $66.48 | +10.76% | 974,173 |
| Oct 26, 2020 | $62.98 | $63.52 | $59.45 | $60.02 | -5.82% | 863,395 |
| Oct 19, 2020 | $64.66 | $65.27 | $62.96 | $63.73 | +1.01% | 751,660 |
| Oct 12, 2020 | $64.62 | $65.61 | $62.15 | $63.09 | -2.44% | 659,667 |
| Oct 5, 2020 | $63.24 | $65.89 | $62.73 | $64.67 | +3.36% | 905,724 |
| Sep 28, 2020 | $62.55 | $64.51 | $61.48 | $62.57 | +1.56% | 870,791 |
| Sep 21, 2020 | $60.97 | $63.01 | $60.30 | $61.61 | -0.90% | 1,040,469 |
| Sep 14, 2020 | $60.17 | $63.15 | $59.80 | $62.17 | +4.59% | 1,523,379 |
| Sep 8, 2020 | $63.27 | $63.98 | $58.85 | $59.44 | -7.11% | 1,456,984 |
| Aug 31, 2020 | $70.34 | $70.67 | $60.00 | $63.99 | -8.87% | 1,834,160 |
| Aug 24, 2020 | $69.88 | $72.04 | $69.19 | $70.22 | +1.59% | 1,202,980 |
| Aug 17, 2020 | $73.39 | $74.98 | $67.74 | $69.12 | -5.39% | 2,415,504 |
| Aug 10, 2020 | $76.38 | $76.85 | $72.46 | $73.06 | -4.37% | 1,114,011 |
| Aug 3, 2020 | $72.63 | $76.85 | $72.63 | $76.40 | +5.19% | 1,146,758 |
| Jul 27, 2020 | $68.50 | $72.71 | $68.50 | $72.63 | +6.03% | 885,242 |
| Jul 20, 2020 | $64.34 | $69.27 | $64.01 | $68.50 | +5.96% | 973,169 |
| Jul 13, 2020 | $65.04 | $65.93 | $62.11 | $64.65 | +0.50% | 967,485 |
| Jul 6, 2020 | $63.99 | $65.40 | $62.64 | $64.33 | +2.47% | 1,541,714 |
| Jun 29, 2020 | $59.83 | $63.16 | $59.28 | $62.78 | +5.78% | 1,222,468 |
| Jun 22, 2020 | $59.99 | $61.38 | $57.56 | $59.35 | -1.40% | 2,195,163 |
| Jun 15, 2020 | $59.37 | $64.78 | $59.08 | $60.19 | -1.07% | 2,138,828 |
| Jun 8, 2020 | $67.71 | $68.22 | $59.30 | $60.84 | -8.22% | 1,403,039 |
| Jun 1, 2020 | $64.15 | $67.49 | $63.87 | $66.29 | +3.68% | 1,549,695 |
| May 26, 2020 | $64.03 | $65.53 | $62.48 | $63.94 | +2.03% | 868,312 |
| May 18, 2020 | $56.45 | $63.98 | $56.45 | $62.67 | +14.05% | 1,215,834 |
| May 11, 2020 | $60.61 | $62.62 | $54.38 | $54.95 | -10.43% | 1,558,240 |
| May 4, 2020 | $59.45 | $64.61 | $57.75 | $61.35 | +2.87% | 1,686,831 |
| Apr 27, 2020 | $65.50 | $67.31 | $59.13 | $59.64 | -7.59% | 1,799,821 |
| Apr 20, 2020 | $60.48 | $64.94 | $59.65 | $64.54 | +4.93% | 970,656 |
| Apr 13, 2020 | $59.29 | $63.98 | $58.18 | $61.51 | +2.01% | 1,166,609 |
| Apr 6, 2020 | $54.97 | $61.35 | $54.57 | $60.30 | +14.53% | 1,040,381 |
| Mar 30, 2020 | $48.83 | $55.93 | $48.14 | $52.65 | +8.92% | 1,560,611 |
| Mar 23, 2020 | $47.91 | $55.21 | $46.40 | $48.34 | +1.17% | 1,788,703 |
| Mar 16, 2020 | $44.00 | $52.14 | $44.00 | $47.78 | -9.59% | 2,911,581 |
| Mar 9, 2020 | $55.15 | $57.34 | $45.56 | $52.85 | -10.91% | 2,025,204 |
| Mar 2, 2020 | $55.73 | $60.59 | $54.57 | $59.32 | +7.62% | 2,080,257 |
| Feb 24, 2020 | $59.29 | $59.30 | $52.00 | $55.12 | -10.07% | 1,632,382 |
| Feb 18, 2020 | $64.51 | $64.57 | $61.04 | $61.29 | -5.69% | 805,199 |
| Feb 10, 2020 | $63.99 | $68.30 | $63.41 | $64.99 | +0.79% | 1,249,462 |
| Feb 3, 2020 | $63.31 | $71.22 | $63.07 | $64.48 | +2.28% | 1,730,797 |
| Jan 27, 2020 | $65.24 | $68.01 | $63.04 | $63.04 | -6.01% | 1,160,073 |
| Jan 21, 2020 | $66.32 | $68.34 | $65.73 | $67.07 | +0.62% | 969,506 |
| Jan 13, 2020 | $64.84 | $67.17 | $64.07 | $66.66 | +2.81% | 1,256,581 |
| Jan 6, 2020 | $64.95 | $67.00 | $64.17 | $64.84 | -1.68% | 945,967 |
| Dec 30, 2019 | $64.53 | $66.28 | $63.30 | $65.95 | +2.14% | 731,813 |
| Dec 23, 2019 | $64.49 | $65.68 | $64.02 | $64.57 | +0.22% | 379,048 |
| Dec 16, 2019 | $62.85 | $65.89 | $62.82 | $64.43 | +2.89% | 1,939,928 |
| Dec 9, 2019 | $60.12 | $63.43 | $58.39 | $62.62 | +3.71% | 1,353,747 |
| Dec 2, 2019 | $60.57 | $61.27 | $57.27 | $60.38 | -0.18% | 1,025,132 |
| Nov 25, 2019 | $59.90 | $61.31 | $59.87 | $60.49 | +1.49% | 491,929 |
| Nov 18, 2019 | $60.43 | $61.75 | $59.38 | $59.60 | -2.07% | 1,445,941 |
| Nov 11, 2019 | $58.50 | $61.34 | $58.13 | $60.86 | +3.52% | 1,165,199 |
| Nov 4, 2019 | $58.93 | $61.00 | $55.53 | $58.79 | +0.58% | 2,413,887 |
| Oct 28, 2019 | $54.17 | $58.47 | $52.05 | $58.45 | +8.64% | 1,596,955 |
| Oct 21, 2019 | $53.40 | $55.06 | $52.05 | $53.80 | +1.93% | 1,065,687 |
| Oct 14, 2019 | $49.75 | $52.99 | $49.75 | $52.78 | +5.56% | 901,701 |
| Oct 7, 2019 | $50.69 | $51.47 | $48.39 | $50.00 | -2.02% | 1,269,619 |
| Sep 30, 2019 | $52.98 | $53.24 | $50.05 | $51.03 | -1.14% | 1,490,976 |
| Sep 23, 2019 | $52.77 | $53.69 | $51.05 | $51.62 | -2.38% | 1,260,510 |
| Sep 16, 2019 | $55.51 | $56.61 | $52.56 | $52.88 | -5.54% | 1,975,193 |
| Sep 9, 2019 | $53.57 | $56.43 | $52.66 | $55.98 | +3.99% | 1,806,117 |
| Sep 3, 2019 | $49.97 | $54.08 | $49.02 | $53.83 | +6.62% | 1,574,200 |
| Aug 26, 2019 | $48.56 | $51.11 | $47.74 | $50.49 | +6.09% | 2,155,822 |
| Aug 19, 2019 | $56.09 | $57.01 | $45.50 | $47.59 | -14.36% | 5,808,730 |
| Aug 12, 2019 | $53.38 | $55.85 | $51.51 | $55.57 | +3.14% | 1,210,017 |
| Aug 5, 2019 | $49.63 | $54.08 | $48.91 | $53.88 | +5.67% | 1,703,585 |
| Jul 29, 2019 | $54.47 | $55.11 | $50.41 | $50.99 | -6.56% | 1,610,325 |
| Jul 22, 2019 | $52.53 | $55.11 | $52.40 | $54.57 | +4.20% | 1,106,533 |
| Jul 15, 2019 | $52.25 | $53.44 | $51.57 | $52.37 | +0.60% | 1,068,776 |
| Jul 8, 2019 | $50.67 | $52.41 | $49.82 | $52.06 | +1.88% | 1,068,257 |
| Jul 1, 2019 | $51.80 | $52.86 | $49.87 | $51.10 | +2.88% | 988,805 |
| Jun 24, 2019 | $49.66 | $50.55 | $47.42 | $49.67 | +0.04% | 2,997,607 |
| Jun 17, 2019 | $47.73 | $50.59 | $47.29 | $49.65 | +4.22% | 2,149,567 |
| Jun 10, 2019 | $46.79 | $48.70 | $45.94 | $47.64 | +2.63% | 2,440,504 |
| Jun 3, 2019 | $42.89 | $47.23 | $42.42 | $46.42 | +8.86% | 1,815,544 |
| May 28, 2019 | $44.26 | $44.68 | $42.33 | $42.64 | -4.63% | 1,360,975 |
| May 20, 2019 | $46.90 | $47.45 | $44.04 | $44.71 | -6.50% | 3,462,098 |
| May 13, 2019 | $57.10 | $58.13 | $47.13 | $47.82 | -18.63% | 2,656,853 |
| May 6, 2019 | $60.20 | $62.30 | $55.88 | $58.77 | -5.22% | 2,711,907 |
| Apr 29, 2019 | $59.95 | $62.31 | $59.29 | $62.01 | +3.38% | 1,762,498 |
| Apr 22, 2019 | $59.90 | $61.58 | $58.62 | $59.98 | -0.08% | 1,388,605 |
| Apr 15, 2019 | $58.72 | $61.18 | $58.45 | $60.03 | +1.78% | 1,492,756 |
| Apr 8, 2019 | $54.77 | $59.11 | $54.41 | $58.98 | +6.85% | 1,417,338 |
| Apr 1, 2019 | $52.86 | $56.21 | $52.30 | $55.20 | +5.42% | 1,576,545 |
| Mar 25, 2019 | $51.37 | $53.62 | $50.58 | $52.36 | +1.93% | 1,641,824 |
| Mar 18, 2019 | $54.29 | $55.18 | $51.37 | $51.37 | -5.41% | 1,907,159 |
| Mar 11, 2019 | $54.26 | $56.94 | $54.17 | $54.31 | +0.09% | 2,392,698 |
| Mar 4, 2019 | $57.80 | $58.91 | $52.23 | $54.26 | -6.38% | 2,017,337 |
| Feb 25, 2019 | $57.76 | $59.94 | $56.30 | $57.96 | +0.99% | 1,868,238 |
| Feb 19, 2019 | $55.43 | $57.48 | $54.91 | $57.39 | +3.89% | 1,558,644 |
| Feb 11, 2019 | $51.59 | $55.64 | $51.50 | $55.24 | +7.58% | 2,021,937 |
| Feb 4, 2019 | $57.00 | $57.32 | $50.55 | $51.35 | -9.88% | 3,526,702 |
| Jan 28, 2019 | $56.74 | $57.95 | $54.06 | $56.98 | -1.35% | 2,097,247 |
| Jan 22, 2019 | $54.29 | $58.24 | $51.50 | $57.76 | +6.31% | 2,162,380 |
| Jan 14, 2019 | $56.56 | $56.95 | $53.54 | $54.33 | -4.68% | 1,953,387 |
| Jan 7, 2019 | $49.38 | $57.01 | $49.31 | $57.00 | +15.22% | 2,226,020 |
| Dec 31, 2018 | $50.79 | $51.92 | $46.50 | $49.47 | -2.50% | 1,273,386 |
| Dec 24, 2018 | $48.40 | $51.56 | $46.72 | $50.74 | +4.27% | 829,880 |
| Dec 17, 2018 | $48.87 | $52.02 | $47.55 | $48.66 | -0.96% | 3,164,044 |
| Dec 10, 2018 | $47.97 | $50.23 | $46.81 | $49.13 | +2.42% | 2,187,318 |
| Dec 3, 2018 | $53.39 | $54.05 | $47.36 | $47.97 | -9.03% | 2,421,516 |
| Nov 26, 2018 | $51.98 | $53.70 | $49.41 | $52.73 | +2.79% | 1,743,397 |
| Nov 19, 2018 | $51.81 | $52.41 | $49.39 | $51.30 | -1.69% | 1,048,924 |
| Nov 12, 2018 | $50.04 | $52.49 | $47.31 | $52.18 | +1.99% | 2,156,708 |
| Nov 5, 2018 | $46.45 | $54.70 | $44.65 | $51.16 | +9.90% | 3,846,281 |
| Oct 29, 2018 | $42.55 | $46.60 | $40.94 | $46.55 | +10.91% | 1,609,697 |
| Oct 22, 2018 | $45.27 | $45.70 | $41.09 | $41.97 | -6.71% | 2,151,079 |
| Oct 15, 2018 | $44.15 | $46.53 | $43.93 | $44.99 | +1.53% | 1,355,792 |
| Oct 8, 2018 | $44.64 | $45.45 | $42.76 | $44.31 | -1.18% | 1,769,579 |
| Oct 1, 2018 | $46.55 | $47.29 | $44.21 | $44.84 | -3.07% | 1,557,398 |
| Sep 24, 2018 | $45.26 | $46.75 | $44.71 | $46.26 | +1.63% | 2,234,314 |
| Sep 17, 2018 | $46.19 | $46.43 | $45.13 | $45.52 | -1.88% | 1,932,242 |
| Sep 10, 2018 | $46.41 | $47.09 | $45.61 | $46.39 | +0.41% | 1,518,609 |
| Sep 4, 2018 | $46.88 | $47.65 | $45.42 | $46.20 | -3.49% | 2,113,939 |
| Aug 27, 2018 | $48.00 | $48.97 | $46.53 | $47.87 | +0.08% | 2,777,748 |
| Aug 20, 2018 | $43.86 | $48.46 | $43.21 | $47.83 | +9.55% | 4,930,400 |
| Aug 13, 2018 | $42.08 | $44.00 | $41.20 | $43.66 | +3.73% | 1,962,287 |
| Aug 6, 2018 | $39.68 | $42.50 | $39.68 | $42.09 | +6.10% | 1,781,626 |
| Jul 30, 2018 | $38.76 | $40.11 | $38.34 | $39.67 | +2.80% | 1,272,725 |
| Jul 23, 2018 | $39.70 | $40.26 | $38.43 | $38.59 | -3.38% | 1,328,321 |
| Jul 16, 2018 | $38.89 | $40.38 | $38.45 | $39.94 | +2.78% | 1,711,666 |
| Jul 9, 2018 | $38.38 | $39.65 | $37.87 | $38.86 | +1.81% | 1,347,191 |
| Jul 2, 2018 | $36.63 | $38.30 | $36.18 | $38.17 | +3.47% | 810,170 |
| Jun 25, 2018 | $36.51 | $37.24 | $35.02 | $36.89 | +0.63% | 1,475,593 |
| Jun 18, 2018 | $36.95 | $37.28 | $35.74 | $36.66 | -0.97% | 1,772,008 |
| Jun 11, 2018 | $36.95 | $37.73 | $36.53 | $37.02 | +0.19% | 1,182,012 |
| Jun 4, 2018 | $36.00 | $37.19 | $35.80 | $36.95 | +2.24% | 1,869,330 |
| May 29, 2018 | $36.67 | $37.64 | $34.27 | $36.14 | -1.93% | 2,165,652 |
| May 21, 2018 | $36.94 | $37.19 | $36.14 | $36.85 | +0.99% | 1,377,929 |
| May 14, 2018 | $36.36 | $37.12 | $35.20 | $36.49 | +2.76% | 1,764,586 |
| May 7, 2018 | $32.40 | $36.05 | $32.21 | $35.51 | +9.43% | 3,204,412 |
| Apr 30, 2018 | $28.16 | $32.75 | $27.69 | $32.45 | +15.23% | 2,514,153 |
| Apr 23, 2018 | $30.66 | $31.03 | $28.01 | $28.16 | -7.00% | 2,579,069 |
| Apr 16, 2018 | $32.52 | $32.58 | $29.58 | $30.28 | -9.48% | 3,222,348 |
| Apr 9, 2018 | $30.88 | $34.27 | $30.32 | $33.45 | +9.28% | 1,583,880 |
| Apr 2, 2018 | $31.30 | $31.74 | $30.20 | $30.61 | -2.45% | 1,441,736 |
| Mar 26, 2018 | $32.97 | $32.97 | $29.91 | $31.38 | -3.56% | 1,811,703 |
| Mar 19, 2018 | $33.22 | $33.92 | $31.90 | $32.54 | -2.57% | 2,733,072 |
| Mar 12, 2018 | $33.36 | $33.69 | $31.41 | $33.40 | -1.30% | 3,866,303 |
| Mar 5, 2018 | $30.64 | $33.87 | $30.64 | $33.84 | +9.44% | 3,334,256 |
| Feb 26, 2018 | $29.54 | $30.99 | $28.99 | $30.92 | +7.96% | 2,967,979 |
| Feb 20, 2018 | $28.88 | $29.13 | $27.63 | $28.64 | -1.72% | 1,841,778 |
| Feb 12, 2018 | $29.72 | $29.80 | $27.54 | $29.14 | -1.32% | 3,168,385 |
| Feb 5, 2018 | $24.73 | $30.80 | $24.02 | $29.53 | +18.12% | 7,688,020 |
| Jan 29, 2018 | $25.91 | $26.06 | $24.57 | $25.00 | -3.59% | 3,153,192 |
| Jan 22, 2018 | $27.35 | $27.38 | $25.01 | $25.93 | -6.52% | 6,567,636 |
| Jan 16, 2018 | $29.15 | $29.46 | $27.35 | $27.74 | -4.51% | 2,595,090 |
| Jan 8, 2018 | $29.05 | $30.06 | $28.89 | $29.05 | -1.09% | 2,301,706 |
| Jan 2, 2018 | $28.80 | $29.61 | $28.65 | $29.37 | +2.33% | 1,453,290 |
| Dec 26, 2017 | $29.04 | $29.29 | $28.35 | $28.70 | -1.88% | 1,721,434 |
| Dec 18, 2017 | $30.05 | $30.71 | $29.05 | $29.25 | -1.71% | 2,150,705 |
| Dec 11, 2017 | $30.22 | $31.13 | $29.25 | $29.76 | -0.97% | 3,410,770 |
| Dec 4, 2017 | $31.64 | $31.95 | $30.05 | $30.05 | -4.45% | 1,749,413 |
| Nov 27, 2017 | $32.65 | $33.01 | $30.43 | $31.45 | -3.88% | 2,293,540 |
| Nov 20, 2017 | $32.23 | $33.15 | $31.62 | $32.72 | +1.71% | 1,530,688 |
| Nov 13, 2017 | $30.97 | $32.72 | $30.36 | $32.17 | +3.41% | 2,383,842 |
| Nov 6, 2017 | $32.27 | $32.73 | $28.60 | $31.11 | -3.53% | 5,473,733 |
| Oct 30, 2017 | $37.20 | $37.89 | $31.20 | $32.25 | -13.72% | 2,774,706 |
| Oct 23, 2017 | $36.68 | $38.19 | $36.20 | $37.38 | +1.99% | 1,887,553 |
| Oct 16, 2017 | $36.59 | $37.51 | $36.12 | $36.65 | +0.38% | 1,299,309 |
| Oct 9, 2017 | $37.85 | $38.89 | $35.75 | $36.51 | -3.11% | 1,889,304 |
| Oct 2, 2017 | $37.17 | $38.37 | $36.70 | $37.68 | +1.67% | 1,840,285 |
| Sep 25, 2017 | $36.03 | $37.29 | $34.41 | $37.06 | +3.09% | 2,690,199 |
| Sep 18, 2017 | $38.20 | $39.49 | $35.66 | $35.95 | -4.92% | 2,681,279 |
| Sep 11, 2017 | $37.94 | $38.72 | $37.50 | $37.81 | +1.07% | 1,760,657 |
| Sep 5, 2017 | $38.53 | $39.17 | $37.06 | $37.41 | -3.41% | 1,369,523 |
| Aug 28, 2017 | $38.55 | $39.37 | $37.20 | $38.73 | +0.52% | 1,818,816 |
| Aug 21, 2017 | $40.20 | $40.25 | $36.19 | $38.53 | -3.87% | 5,223,818 |
| Aug 14, 2017 | $41.74 | $42.55 | $39.81 | $40.08 | -2.24% | 2,064,163 |
| Aug 7, 2017 | $42.45 | $43.98 | $39.65 | $41.00 | -2.98% | 2,047,445 |
| Jul 31, 2017 | $45.31 | $45.89 | $42.00 | $42.26 | -6.21% | 2,038,306 |
| Jul 24, 2017 | $46.10 | $47.02 | $43.93 | $45.06 | -1.42% | 2,151,231 |
| Jul 17, 2017 | $44.97 | $46.20 | $44.27 | $45.71 | +1.62% | 1,584,707 |
| Jul 10, 2017 | $43.84 | $45.92 | $43.33 | $44.98 | +2.48% | 2,036,043 |
| Jul 3, 2017 | $42.84 | $44.80 | $41.62 | $43.89 | +2.88% | 2,052,406 |
| Jun 26, 2017 | $41.20 | $46.58 | $40.89 | $42.66 | +6.60% | 6,932,578 |
| Jun 19, 2017 | $37.77 | $40.19 | $36.63 | $40.02 | +6.55% | 2,463,587 |
| Jun 12, 2017 | $38.10 | $39.15 | $36.82 | $37.56 | -2.14% | 2,787,371 |
| Jun 5, 2017 | $37.80 | $39.67 | $37.16 | $38.38 | +1.29% | 3,077,584 |
| May 30, 2017 | $36.64 | $38.05 | $34.35 | $37.89 | +3.24% | 2,594,276 |
| May 22, 2017 | $35.30 | $37.74 | $35.30 | $36.70 | +5.28% | 3,122,552 |
| May 15, 2017 | $35.71 | $36.78 | $33.85 | $34.86 | -1.91% | 2,966,476 |
| May 8, 2017 | $33.00 | $38.32 | $32.94 | $35.54 | +8.32% | 6,245,275 |
| May 1, 2017 | $34.95 | $36.00 | $31.97 | $32.81 | -5.36% | 5,833,905 |
| Apr 24, 2017 | $38.75 | $39.45 | $34.34 | $34.67 | -8.86% | 4,979,397 |
| Apr 17, 2017 | $37.96 | $39.09 | $36.66 | $38.04 | +0.40% | 2,848,842 |
| Apr 10, 2017 | $39.17 | $39.75 | $37.19 | $37.89 | -3.83% | 2,162,789 |
| Apr 3, 2017 | $42.00 | $42.13 | $38.56 | $39.40 | -6.26% | 3,043,773 |
| Mar 27, 2017 | $42.85 | $44.71 | $41.82 | $42.03 | -3.25% | 3,494,430 |
| Mar 20, 2017 | $42.25 | $43.55 | $40.27 | $43.44 | +2.55% | 2,611,798 |
| Mar 13, 2017 | $39.83 | $42.50 | $38.44 | $42.36 | +6.30% | 4,000,217 |
| Mar 6, 2017 | $42.00 | $43.05 | $39.83 | $39.85 | -5.93% | 3,176,031 |
| Feb 27, 2017 | $45.21 | $45.29 | $40.31 | $42.36 | -6.37% | 6,253,595 |
| Feb 21, 2017 | $48.77 | $49.63 | $44.65 | $45.24 | -6.53% | 3,202,319 |
| Feb 13, 2017 | $45.04 | $48.50 | $44.90 | $48.40 | +7.68% | 4,227,450 |
| Feb 6, 2017 | $42.23 | $45.00 | $40.93 | $44.95 | +6.09% | 8,314,439 |
| Jan 30, 2017 | $41.23 | $42.77 | $40.56 | $42.37 | +2.22% | 4,320,545 |
| Jan 23, 2017 | $38.05 | $41.50 | $36.93 | $41.45 | +9.57% | 3,539,254 |
| Jan 17, 2017 | $37.85 | $40.08 | $36.50 | $37.83 | +3.05% | 3,718,910 |
| Jan 9, 2017 | $36.19 | $36.97 | $33.98 | $36.71 | +1.44% | 5,053,487 |
| Jan 3, 2017 | $41.05 | $41.05 | $36.16 | $36.19 | -10.20% | 3,623,434 |
| Dec 27, 2016 | $41.73 | $42.37 | $40.05 | $40.30 | -3.43% | 1,085,677 |
| Dec 19, 2016 | $41.46 | $43.19 | $40.93 | $41.73 | +1.19% | 1,361,828 |
| Dec 12, 2016 | $40.65 | $42.46 | $39.52 | $41.24 | +1.35% | 2,752,582 |
| Dec 5, 2016 | $40.58 | $42.49 | $40.06 | $40.69 | +3.12% | 2,886,919 |
| Nov 28, 2016 | $43.58 | $44.21 | $39.11 | $39.46 | -9.89% | 2,829,799 |
| Nov 21, 2016 | $44.40 | $45.20 | $43.33 | $43.79 | -1.06% | 1,095,275 |
| Nov 14, 2016 | $40.99 | $44.91 | $40.70 | $44.26 | – | 2,493,905 |
Seasonality
FN 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 | 1.7% | 0.8% | -2.0% | -0.3% | 5.9% | 7.0% | 2.6% | 5.3% | -0.8% | 0.3% | 7.4% | 2.4% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.5% | 11.5% | -4.4% | 31.1% | -4.3% | -14.1% | -22.5% | -5.2% | 2.7% | -22.9% | ||
| 2025 | -1.7% | -7.5% | -1.3% | 3.8% | 13.6% | 26.5% | 9.9% | 2.3% | 10.1% | 20.8% | 4.3% | -0.9% |
| 2024 | 12.2% | 1.0% | -12.3% | -8.4% | 38.4% | 2.2% | -9.9% | 10.5% | -3.0% | 1.9% | -2.7% | -6.3% |
| 2023 | 2.7% | -7.4% | -2.6% | -20.0% | 19.2% | 14.7% | -4.8% | 30.0% | 3.6% | -7.0% | 4.5% | 17.6% |
| 2022 | -4.5% | -11.5% | 5.0% | -6.6% | -11.5% | -6.6% | 18.4% | 7.1% | -7.2% | 19.9% | 16.6% | -3.9% |
| 2021 | 1.7% | 11.9% | 2.3% | -5.3% | 4.8% | 6.9% | -1.4% | 9.0% | -0.5% | -6.4% | 15.2% | 7.2% |
| 2020 | -2.8% | -12.6% | -1.0% | 15.0% | 1.9% | -2.4% | 16.4% | -3.9% | -9.7% | -4.8% | 13.8% | 13.6% |
| 2019 | 10.8% | 2.9% | -10.5% | 15.6% | -29.5% | 16.5% | 8.1% | -5.9% | 3.6% | 7.5% | 7.6% | 7.2% |
| 2018 | -13.6% | 21.5% | 4.1% | -10.1% | 24.5% | 5.0% | 6.0% | 22.4% | -3.4% | -6.4% | 21.7% | -2.7% |
| 2017 | 4.5% | -1.4% | 1.2% | -17.5% | 1.6% | 21.1% | 5.5% | -13.7% | -4.6% | 0.3% | -14.2% | -10.1% |