Fortive Corp (FTV) stock
FTVNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Oct 28, 2026Score 14/306% below fair value
$65.84+1.73 (+2.70%)
Close on Oct 29, 2026Market cap $19.88BP/E 39.0Yield –
Price history
Fortive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$65.84
+2.70% on the day
52-week range
$49.03 – $67.03
-1.8% from the high
Change over 52 weeks
+30.8%
From $50.34 on Oct 29, 2025
Average volume
2.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $60.64 | $67.03 | $59.82 | $65.84 | +9.28% | 17,242,605 |
| Oct 19, 2026 | $57.78 | $60.94 | $57.29 | $60.25 | +4.26% | 11,728,238 |
| Oct 12, 2026 | $57.26 | $58.54 | $56.87 | $57.79 | +0.93% | 8,375,502 |
| Oct 5, 2026 | $57.35 | $58.28 | $55.57 | $57.26 | -0.37% | 11,651,653 |
| Sep 28, 2026 | $55.60 | $57.69 | $54.64 | $57.47 | +2.46% | 10,340,748 |
| Sep 21, 2026 | $55.18 | $56.44 | $54.85 | $56.09 | +1.98% | 8,831,462 |
| Sep 14, 2026 | $55.34 | $56.83 | $54.27 | $55.00 | +0.57% | 14,365,957 |
| Sep 8, 2026 | $56.52 | $57.04 | $54.13 | $54.69 | -3.95% | 7,148,609 |
| Aug 31, 2026 | $59.39 | $59.63 | $56.12 | $56.94 | -4.61% | 14,998,619 |
| Aug 24, 2026 | $60.29 | $60.80 | $59.19 | $59.69 | -0.65% | 9,239,555 |
| Aug 17, 2026 | $61.32 | $61.60 | $58.57 | $60.08 | -2.50% | 9,540,217 |
| Aug 10, 2026 | $62.07 | $62.63 | $60.88 | $61.62 | -0.15% | 8,729,434 |
| Aug 3, 2026 | $59.24 | $62.17 | $59.13 | $61.71 | +4.22% | 13,366,437 |
| Jul 27, 2026 | $62.50 | $64.56 | $57.48 | $59.21 | -4.98% | 21,761,745 |
| Jul 20, 2026 | $61.70 | $62.50 | $58.27 | $62.31 | +0.86% | 13,011,119 |
| Jul 13, 2026 | $62.35 | $63.06 | $60.14 | $61.78 | -0.68% | 12,220,427 |
| Jul 6, 2026 | $62.54 | $64.34 | $60.84 | $62.20 | -0.72% | 11,288,099 |
| Jun 29, 2026 | $61.13 | $62.75 | $60.12 | $62.65 | +1.90% | 10,375,242 |
| Jun 22, 2026 | $61.06 | $62.10 | $59.73 | $61.48 | +0.74% | 13,931,453 |
| Jun 15, 2026 | $60.94 | $63.00 | $59.67 | $61.03 | +1.48% | 14,821,614 |
| Jun 8, 2026 | $60.70 | $63.40 | $58.73 | $60.14 | -1.86% | 15,392,810 |
| Jun 1, 2026 | $58.11 | $61.75 | $57.88 | $61.28 | +5.08% | 19,901,813 |
| May 26, 2026 | $59.22 | $60.68 | $58.18 | $58.32 | -1.37% | 15,396,847 |
| May 18, 2026 | $58.94 | $59.54 | $57.38 | $59.13 | +0.70% | 12,999,039 |
| May 11, 2026 | $61.19 | $61.57 | $58.40 | $58.72 | -2.83% | 13,847,686 |
| May 4, 2026 | $59.19 | $61.50 | $59.19 | $60.43 | +2.37% | 15,377,009 |
| Apr 27, 2026 | $61.17 | $62.81 | $57.80 | $59.03 | -3.37% | 23,119,874 |
| Apr 20, 2026 | $60.25 | $61.74 | $60.04 | $61.09 | +0.94% | 12,577,242 |
| Apr 13, 2026 | $58.12 | $61.16 | $58.12 | $60.52 | +3.70% | 14,775,437 |
| Apr 6, 2026 | $55.88 | $60.65 | $55.71 | $58.36 | +4.07% | 13,782,934 |
| Mar 30, 2026 | $54.54 | $56.61 | $53.48 | $56.08 | +4.01% | 8,612,228 |
| Mar 23, 2026 | $56.14 | $56.78 | $53.81 | $53.92 | -2.35% | 11,182,655 |
| Mar 16, 2026 | $54.63 | $56.36 | $53.57 | $55.22 | +1.75% | 20,986,862 |
| Mar 9, 2026 | $56.43 | $56.92 | $54.01 | $54.27 | -5.44% | 19,029,766 |
| Mar 2, 2026 | $58.43 | $58.92 | $55.60 | $57.39 | -3.06% | 15,525,216 |
| Feb 23, 2026 | $58.10 | $60.37 | $56.49 | $59.20 | +1.58% | 18,284,267 |
| Feb 17, 2026 | $56.98 | $58.79 | $56.28 | $58.28 | +2.43% | 13,264,242 |
| Feb 9, 2026 | $60.14 | $62.42 | $54.97 | $56.90 | -5.36% | 33,731,945 |
| Feb 2, 2026 | $52.75 | $61.15 | $52.75 | $60.12 | +13.84% | 34,442,682 |
| Jan 26, 2026 | $54.78 | $55.13 | $52.43 | $52.81 | -3.26% | 16,720,740 |
| Jan 20, 2026 | $54.37 | $55.08 | $52.63 | $54.59 | -0.67% | 13,683,795 |
| Jan 12, 2026 | $54.87 | $56.03 | $54.13 | $54.96 | -0.07% | 14,587,271 |
| Jan 5, 2026 | $54.73 | $55.89 | $52.65 | $55.00 | -0.70% | 21,187,912 |
| Dec 29, 2025 | $55.58 | $56.19 | $55.00 | $55.39 | -0.54% | 8,824,937 |
| Dec 22, 2025 | $55.00 | $55.91 | $54.78 | $55.69 | +1.42% | 6,564,452 |
| Dec 15, 2025 | $55.30 | $55.73 | $54.44 | $54.91 | -0.04% | 25,573,907 |
| Dec 8, 2025 | $53.61 | $55.75 | $53.38 | $54.93 | +2.20% | 13,333,676 |
| Dec 1, 2025 | $53.06 | $54.09 | $52.57 | $53.75 | +0.50% | 11,491,798 |
| Nov 24, 2025 | $52.86 | $53.55 | $52.45 | $53.48 | +1.25% | 10,843,313 |
| Nov 17, 2025 | $51.49 | $53.33 | $50.09 | $52.82 | +2.38% | 17,510,660 |
| Nov 10, 2025 | $51.35 | $52.66 | $50.87 | $51.59 | +0.70% | 16,034,927 |
| Nov 3, 2025 | $50.16 | $51.54 | $49.03 | $51.23 | +1.77% | 15,752,696 |
| Oct 27, 2025 | $49.81 | $55.93 | $48.98 | $50.34 | +1.76% | 24,435,268 |
| Oct 20, 2025 | $48.97 | $50.16 | $48.77 | $49.47 | +1.66% | 8,121,623 |
| Oct 13, 2025 | $48.24 | $49.55 | $47.95 | $48.66 | +1.80% | 10,408,338 |
| Oct 6, 2025 | $50.59 | $50.84 | $47.71 | $47.80 | -5.18% | 10,715,258 |
| Sep 29, 2025 | $48.78 | $50.79 | $48.18 | $50.41 | +3.87% | 17,203,512 |
| Sep 22, 2025 | $47.93 | $49.26 | $47.31 | $48.53 | -0.21% | 14,037,630 |
| Sep 15, 2025 | $49.04 | $49.75 | $47.85 | $48.63 | -0.41% | 24,060,785 |
| Sep 8, 2025 | $47.70 | $49.75 | $47.01 | $48.83 | +2.01% | 21,934,866 |
| Sep 2, 2025 | $47.12 | $48.40 | $46.54 | $47.87 | +0.02% | 13,058,530 |
| Aug 25, 2025 | $49.13 | $49.25 | $47.68 | $47.86 | -2.94% | 17,256,743 |
| Aug 18, 2025 | $48.13 | $49.52 | $47.62 | $49.31 | +2.39% | 21,613,679 |
| Aug 11, 2025 | $47.19 | $48.87 | $46.34 | $48.16 | +2.25% | 26,088,691 |
| Aug 4, 2025 | $46.73 | $48.96 | $46.35 | $47.10 | +1.18% | 26,033,692 |
| Jul 28, 2025 | $51.56 | $52.86 | $46.47 | $46.55 | -9.65% | 26,799,880 |
| Jul 21, 2025 | $50.72 | $51.54 | $49.66 | $51.52 | +1.96% | 14,711,639 |
| Jul 14, 2025 | $52.27 | $52.50 | $50.07 | $50.53 | -4.10% | 19,458,201 |
| Jul 7, 2025 | $52.79 | $53.51 | $52.40 | $52.69 | -0.68% | 21,982,995 |
| Jun 30, 2025 | $52.05 | $54.24 | $50.00 | $53.05 | -25.91% | 25,804,515 |
| Jun 23, 2025 | $69.49 | $71.85 | $68.87 | $71.60 | +2.80% | 13,191,837 |
| Jun 16, 2025 | $70.43 | $71.26 | $69.40 | $69.65 | +0.32% | 9,052,626 |
| Jun 9, 2025 | $73.24 | $73.77 | $69.00 | $69.43 | -4.93% | 15,672,051 |
| Jun 2, 2025 | $69.74 | $73.55 | $68.58 | $73.03 | +4.05% | 13,792,330 |
| May 26, 2025 | $68.95 | $72.55 | $68.95 | $70.19 | +0.75% | 20,853,241 |
| May 19, 2025 | $72.03 | $72.79 | $68.95 | $69.67 | -4.81% | 16,893,833 |
| May 12, 2025 | $73.08 | $74.67 | $72.06 | $73.19 | +3.79% | 17,606,158 |
| May 5, 2025 | $67.25 | $70.79 | $66.62 | $70.52 | +4.40% | 18,077,607 |
| Apr 28, 2025 | $68.94 | $69.85 | $64.99 | $67.55 | -1.99% | 22,978,339 |
| Apr 21, 2025 | $64.63 | $69.66 | $63.12 | $68.92 | +5.32% | 10,315,199 |
| Apr 14, 2025 | $65.76 | $66.63 | $63.97 | $65.44 | +0.71% | 8,589,015 |
| Apr 7, 2025 | $62.81 | $68.24 | $60.39 | $64.98 | +1.33% | 27,658,641 |
| Mar 31, 2025 | $71.83 | $74.52 | $63.26 | $64.13 | -11.70% | 15,377,777 |
| Mar 24, 2025 | $75.48 | $76.54 | $72.50 | $72.63 | -2.89% | 7,969,116 |
| Mar 17, 2025 | $73.60 | $75.67 | $73.29 | $74.79 | +1.47% | 12,130,186 |
| Mar 10, 2025 | $75.50 | $75.83 | $71.77 | $73.71 | -3.77% | 13,629,216 |
| Mar 3, 2025 | $79.99 | $80.74 | $75.57 | $76.60 | -3.70% | 15,952,767 |
| Feb 24, 2025 | $80.11 | $80.86 | $78.56 | $79.54 | -0.61% | 15,996,637 |
| Feb 18, 2025 | $80.95 | $83.32 | $79.71 | $80.03 | -0.71% | 10,976,597 |
| Feb 10, 2025 | $80.38 | $82.28 | $78.97 | $80.60 | +1.91% | 12,879,704 |
| Feb 3, 2025 | $79.67 | $81.05 | $77.76 | $79.09 | -2.75% | 16,371,504 |
| Jan 27, 2025 | $79.81 | $82.50 | $79.10 | $81.33 | +1.01% | 9,308,323 |
| Jan 21, 2025 | $79.72 | $81.00 | $79.49 | $80.52 | +2.04% | 8,412,585 |
| Jan 13, 2025 | $75.00 | $79.50 | $74.82 | $78.91 | +4.82% | 11,316,312 |
| Jan 6, 2025 | $76.24 | $77.16 | $74.78 | $75.28 | -0.82% | 9,974,162 |
| Dec 30, 2024 | $74.85 | $75.99 | $74.05 | $75.90 | +0.33% | 6,527,439 |
| Dec 23, 2024 | $73.90 | $76.13 | $73.58 | $75.65 | +1.61% | 7,973,449 |
| Dec 16, 2024 | $76.90 | $77.34 | $72.73 | $74.45 | -3.14% | 20,511,005 |
| Dec 9, 2024 | $78.53 | $79.28 | $76.06 | $76.86 | -2.57% | 9,422,919 |
| Dec 2, 2024 | $79.39 | $79.73 | $77.74 | $78.89 | -0.55% | 9,989,846 |
| Nov 25, 2024 | $79.00 | $80.16 | $78.48 | $79.33 | +1.16% | 9,148,495 |
| Nov 18, 2024 | $74.27 | $78.59 | $73.81 | $78.42 | +4.81% | 15,017,808 |
| Nov 11, 2024 | $75.57 | $76.71 | $74.56 | $74.82 | -0.51% | 15,387,722 |
| Nov 4, 2024 | $71.37 | $75.30 | $70.81 | $75.20 | +5.41% | 18,778,456 |
| Oct 28, 2024 | $75.41 | $75.93 | $71.19 | $71.34 | -4.84% | 16,565,867 |
| Oct 21, 2024 | $77.40 | $77.74 | $74.37 | $74.97 | -3.23% | 13,599,802 |
| Oct 14, 2024 | $78.10 | $79.18 | $76.76 | $77.47 | -0.70% | 10,430,700 |
| Oct 7, 2024 | $76.12 | $78.56 | $75.83 | $78.02 | +1.44% | 6,872,400 |
| Sep 30, 2024 | $78.83 | $79.37 | $76.48 | $76.91 | -2.89% | 8,534,400 |
| Sep 23, 2024 | $76.75 | $79.88 | $75.78 | $79.20 | +3.75% | 8,023,600 |
| Sep 16, 2024 | $74.12 | $77.68 | $73.69 | $76.34 | +3.72% | 13,048,300 |
| Sep 9, 2024 | $71.39 | $74.17 | $70.23 | $73.60 | +4.15% | 17,026,500 |
| Sep 3, 2024 | $74.05 | $74.12 | $70.48 | $70.67 | -5.01% | 15,675,600 |
| Aug 26, 2024 | $73.67 | $74.58 | $72.98 | $74.40 | +1.38% | 9,458,900 |
| Aug 19, 2024 | $69.84 | $73.57 | $69.37 | $73.39 | +5.48% | 10,622,700 |
| Aug 12, 2024 | $68.94 | $70.22 | $67.94 | $69.58 | +1.02% | 10,069,900 |
| Aug 5, 2024 | $66.80 | $69.31 | $66.15 | $68.88 | +0.64% | 12,198,100 |
| Jul 29, 2024 | $71.02 | $72.37 | $68.40 | $68.44 | -3.59% | 11,550,500 |
| Jul 22, 2024 | $76.18 | $77.15 | $67.91 | $70.99 | -6.09% | 15,608,400 |
| Jul 15, 2024 | $75.46 | $79.37 | $75.42 | $75.59 | 0.00% | 7,378,400 |
| Jul 8, 2024 | $74.68 | $76.47 | $72.47 | $75.59 | +4.39% | 6,805,400 |
| Jul 1, 2024 | $74.60 | $74.60 | $71.65 | $72.41 | -2.28% | 5,857,200 |
| Jun 24, 2024 | $73.78 | $74.98 | $71.77 | $74.10 | +0.68% | 11,674,200 |
| Jun 17, 2024 | $72.50 | $73.73 | $72.18 | $73.60 | +1.20% | 6,849,300 |
| Jun 10, 2024 | $72.72 | $74.59 | $71.44 | $72.73 | -0.03% | 6,476,500 |
| Jun 3, 2024 | $74.60 | $74.84 | $72.42 | $72.75 | -2.27% | 6,826,600 |
| May 28, 2024 | $75.80 | $75.85 | $72.93 | $74.44 | -1.91% | 6,479,100 |
| May 20, 2024 | $77.21 | $77.67 | $75.45 | $75.89 | -1.65% | 6,612,700 |
| May 13, 2024 | $77.12 | $78.32 | $76.67 | $77.16 | +0.36% | 5,364,800 |
| May 6, 2024 | $76.51 | $78.10 | $76.29 | $76.88 | +1.05% | 7,498,400 |
| Apr 29, 2024 | $75.95 | $77.11 | $75.14 | $76.08 | +0.14% | 10,496,500 |
| Apr 22, 2024 | $79.82 | $81.15 | $72.52 | $75.97 | -4.43% | 13,865,300 |
| Apr 15, 2024 | $83.24 | $83.66 | $79.31 | $79.49 | -3.54% | 8,390,900 |
| Apr 8, 2024 | $84.59 | $84.96 | $81.95 | $82.41 | -2.21% | 6,419,700 |
| Apr 1, 2024 | $85.93 | $85.93 | $83.32 | $84.27 | -2.03% | 7,425,200 |
| Mar 25, 2024 | $85.45 | $86.21 | $83.89 | $86.02 | +0.42% | 5,778,000 |
| Mar 18, 2024 | $85.76 | $87.10 | $85.01 | $85.66 | +0.36% | 10,290,100 |
| Mar 11, 2024 | $84.71 | $86.75 | $84.08 | $85.35 | +0.35% | 7,603,700 |
| Mar 4, 2024 | $85.50 | $85.70 | $83.70 | $85.05 | -0.69% | 5,944,700 |
| Feb 26, 2024 | $86.00 | $86.61 | $84.72 | $85.64 | -0.55% | 7,575,100 |
| Feb 20, 2024 | $83.69 | $86.44 | $83.27 | $86.11 | +2.12% | 4,729,500 |
| Feb 12, 2024 | $82.65 | $85.34 | $81.78 | $84.32 | +1.96% | 6,549,800 |
| Feb 5, 2024 | $82.36 | $83.10 | $81.11 | $82.70 | -0.39% | 10,163,400 |
| Jan 29, 2024 | $73.64 | $83.46 | $73.53 | $83.02 | +12.23% | 15,754,200 |
| Jan 22, 2024 | $72.66 | $75.81 | $72.60 | $73.97 | +2.35% | 8,418,100 |
| Jan 16, 2024 | $71.51 | $72.40 | $70.50 | $72.27 | +0.54% | 4,909,600 |
| Jan 8, 2024 | $71.33 | $72.65 | $71.03 | $71.88 | +0.62% | 5,757,200 |
| Jan 2, 2024 | $72.51 | $73.20 | $70.84 | $71.44 | -2.97% | 7,338,200 |
| Dec 26, 2023 | $72.81 | $73.99 | $72.75 | $73.63 | +1.02% | 4,574,500 |
| Dec 18, 2023 | $72.30 | $73.20 | $71.21 | $72.89 | +1.12% | 6,211,000 |
| Dec 11, 2023 | $69.09 | $74.14 | $69.00 | $72.08 | +4.63% | 16,334,800 |
| Dec 4, 2023 | $68.75 | $69.61 | $68.15 | $68.89 | -0.59% | 7,154,900 |
| Nov 27, 2023 | $67.20 | $69.47 | $67.01 | $69.30 | +2.59% | 11,519,700 |
| Nov 20, 2023 | $68.00 | $68.04 | $67.27 | $67.55 | -0.81% | 4,657,400 |
| Nov 13, 2023 | $65.60 | $68.16 | $65.15 | $68.10 | +3.45% | 12,583,400 |
| Nov 6, 2023 | $66.00 | $66.16 | $64.69 | $65.83 | -0.18% | 11,518,100 |
| Oct 30, 2023 | $65.72 | $67.24 | $64.28 | $65.95 | +1.41% | 16,107,800 |
| Oct 23, 2023 | $70.52 | $71.09 | $63.05 | $65.03 | -7.42% | 18,141,700 |
| Oct 16, 2023 | $74.91 | $75.44 | $70.09 | $70.24 | -5.23% | 8,861,300 |
| Oct 9, 2023 | $74.95 | $77.34 | $73.71 | $74.12 | -1.78% | 7,279,300 |
| Oct 2, 2023 | $73.95 | $75.93 | $72.80 | $75.46 | +1.75% | 7,994,400 |
| Sep 25, 2023 | $74.14 | $75.13 | $73.03 | $74.16 | -0.16% | 7,302,200 |
| Sep 18, 2023 | $76.07 | $76.95 | $73.77 | $74.28 | -2.25% | 6,523,400 |
| Sep 11, 2023 | $77.58 | $79.00 | $75.46 | $75.99 | -2.02% | 9,172,400 |
| Sep 5, 2023 | $79.06 | $79.06 | $76.78 | $77.56 | -1.85% | 6,828,200 |
| Aug 28, 2023 | $77.26 | $79.50 | $77.10 | $79.02 | +2.60% | 6,633,300 |
| Aug 21, 2023 | $76.08 | $78.05 | $75.75 | $77.02 | +1.24% | 9,409,200 |
| Aug 14, 2023 | $79.39 | $79.81 | $75.33 | $76.08 | -4.19% | 10,750,100 |
| Aug 7, 2023 | $77.88 | $79.90 | $77.44 | $79.41 | +2.62% | 10,842,400 |
| Jul 31, 2023 | $77.20 | $78.71 | $76.70 | $77.38 | +0.49% | 11,683,100 |
| Jul 24, 2023 | $74.35 | $77.63 | $73.15 | $77.00 | +3.68% | 11,691,400 |
| Jul 17, 2023 | $74.01 | $74.88 | $73.69 | $74.27 | +0.13% | 7,777,300 |
| Jul 10, 2023 | $72.89 | $75.47 | $72.67 | $74.17 | +2.52% | 6,173,300 |
| Jul 3, 2023 | $74.04 | $74.66 | $71.64 | $72.35 | -3.24% | 5,640,500 |
| Jun 26, 2023 | $71.09 | $74.87 | $71.09 | $74.77 | +5.27% | 7,993,700 |
| Jun 20, 2023 | $71.20 | $71.70 | $70.01 | $71.03 | -1.10% | 5,970,100 |
| Jun 12, 2023 | $68.15 | $72.84 | $67.79 | $71.82 | +5.39% | 11,725,700 |
| Jun 5, 2023 | $67.36 | $68.99 | $66.36 | $68.15 | +1.31% | 7,203,000 |
| May 30, 2023 | $67.87 | $68.35 | $64.65 | $67.27 | -0.81% | 15,814,900 |
| May 22, 2023 | $65.80 | $68.31 | $63.46 | $67.82 | +3.23% | 13,095,300 |
| May 15, 2023 | $64.51 | $66.50 | $64.30 | $65.70 | +1.84% | 9,023,100 |
| May 8, 2023 | $65.13 | $65.27 | $63.73 | $64.51 | -0.32% | 9,953,700 |
| May 1, 2023 | $63.02 | $65.41 | $62.97 | $64.72 | +2.58% | 12,211,700 |
| Apr 24, 2023 | $66.53 | $66.99 | $62.70 | $63.09 | -5.54% | 14,598,500 |
| Apr 17, 2023 | $67.43 | $67.96 | $65.89 | $66.79 | -0.57% | 9,291,400 |
| Apr 10, 2023 | $63.97 | $68.23 | $63.82 | $67.17 | +4.37% | 11,536,100 |
| Apr 3, 2023 | $68.11 | $68.40 | $64.00 | $64.36 | -5.59% | 7,718,000 |
| Mar 27, 2023 | $66.51 | $68.25 | $65.45 | $68.17 | +4.46% | 9,193,900 |
| Mar 20, 2023 | $64.37 | $66.93 | $63.61 | $65.26 | +2.08% | 10,652,400 |
| Mar 13, 2023 | $63.71 | $66.60 | $63.01 | $63.93 | -0.76% | 13,912,600 |
| Mar 6, 2023 | $68.10 | $68.68 | $64.04 | $64.42 | -5.47% | 7,405,600 |
| Feb 27, 2023 | $67.75 | $68.26 | $66.12 | $68.15 | +1.70% | 9,049,800 |
| Feb 21, 2023 | $68.80 | $68.80 | $65.69 | $67.01 | -3.39% | 7,389,500 |
| Feb 13, 2023 | $68.16 | $69.73 | $67.92 | $69.36 | +1.81% | 6,679,200 |
| Feb 6, 2023 | $68.54 | $69.78 | $67.45 | $68.13 | -1.38% | 9,633,300 |
| Jan 30, 2023 | $66.80 | $69.20 | $64.68 | $69.08 | +3.09% | 17,422,300 |
| Jan 23, 2023 | $65.62 | $67.52 | $65.25 | $67.01 | +2.38% | 6,484,500 |
| Jan 17, 2023 | $67.64 | $67.98 | $63.05 | $65.45 | -2.94% | 9,369,200 |
| Jan 9, 2023 | $65.90 | $67.76 | $65.49 | $67.43 | +2.88% | 5,798,000 |
| Jan 3, 2023 | $64.75 | $65.73 | $63.60 | $65.54 | +2.01% | 6,113,500 |
| Dec 27, 2022 | $64.39 | $65.15 | $63.43 | $64.25 | +0.16% | 3,354,900 |
| Dec 19, 2022 | $63.68 | $65.20 | $62.72 | $64.15 | +0.49% | 6,209,500 |
| Dec 12, 2022 | $66.04 | $69.00 | $63.47 | $63.84 | -2.86% | 9,417,900 |
| Dec 5, 2022 | $67.31 | $67.60 | $65.71 | $65.72 | -3.69% | 7,061,100 |
| Nov 28, 2022 | $67.45 | $68.44 | $64.68 | $68.24 | +0.25% | 9,205,100 |
| Nov 21, 2022 | $66.56 | $68.38 | $66.56 | $68.07 | +2.19% | 4,932,000 |
| Nov 14, 2022 | $68.12 | $68.59 | $65.51 | $66.61 | -2.72% | 8,310,200 |
| Nov 7, 2022 | $64.90 | $69.42 | $64.01 | $68.47 | +6.01% | 13,311,900 |
| Oct 31, 2022 | $64.00 | $64.77 | $61.38 | $64.59 | +0.59% | 10,199,400 |
| Oct 24, 2022 | $62.01 | $64.58 | $61.82 | $64.21 | +4.49% | 16,628,700 |
| Oct 17, 2022 | $60.10 | $62.38 | $59.30 | $61.45 | +4.38% | 8,475,900 |
| Oct 10, 2022 | $60.77 | $61.01 | $57.43 | $58.87 | -1.98% | 8,047,800 |
| Oct 3, 2022 | $59.12 | $62.43 | $58.89 | $60.06 | +3.02% | 10,135,600 |
| Sep 26, 2022 | $59.68 | $60.69 | $58.02 | $58.30 | -2.62% | 7,382,700 |
| Sep 19, 2022 | $62.40 | $64.50 | $58.99 | $59.87 | -4.54% | 8,295,600 |
| Sep 12, 2022 | $66.46 | $66.94 | $61.78 | $62.72 | -5.00% | 11,562,600 |
| Sep 6, 2022 | $62.64 | $66.16 | $62.09 | $66.02 | +5.51% | 6,031,900 |
| Aug 29, 2022 | $64.29 | $64.75 | $62.09 | $62.57 | -3.35% | 6,641,000 |
| Aug 22, 2022 | $66.52 | $67.20 | $64.58 | $64.74 | -4.17% | 6,463,600 |
| Aug 15, 2022 | $68.00 | $69.07 | $67.06 | $67.56 | -1.39% | 9,078,300 |
| Aug 8, 2022 | $65.74 | $68.54 | $64.49 | $68.51 | +4.96% | 7,768,100 |
| Aug 1, 2022 | $63.79 | $66.11 | $63.57 | $65.27 | +1.27% | 9,477,900 |
| Jul 25, 2022 | $58.37 | $64.79 | $57.75 | $64.45 | +10.32% | 14,628,500 |
| Jul 18, 2022 | $55.19 | $59.17 | $54.01 | $58.42 | +6.41% | 6,247,300 |
| Jul 11, 2022 | $55.71 | $56.29 | $52.47 | $54.90 | -1.98% | 6,831,200 |
| Jul 5, 2022 | $53.79 | $56.48 | $53.20 | $56.01 | +2.08% | 6,609,200 |
| Jun 27, 2022 | $56.45 | $56.64 | $53.23 | $54.87 | -2.51% | 7,633,800 |
| Jun 21, 2022 | $54.44 | $56.32 | $53.27 | $56.28 | +5.08% | 10,747,900 |
| Jun 13, 2022 | $57.75 | $58.71 | $53.05 | $53.56 | -9.47% | 17,386,300 |
| Jun 6, 2022 | $63.36 | $63.99 | $58.57 | $59.16 | -5.47% | 10,015,700 |
| May 31, 2022 | $61.09 | $63.16 | $60.45 | $62.58 | +0.94% | 11,807,500 |
| May 23, 2022 | $58.90 | $62.01 | $57.83 | $62.00 | +6.40% | 11,392,200 |
| May 16, 2022 | $57.99 | $59.88 | $56.38 | $58.27 | -0.39% | 11,715,500 |
| May 9, 2022 | $59.86 | $60.71 | $56.42 | $58.50 | -3.75% | 15,840,400 |
| May 2, 2022 | $57.47 | $63.21 | $57.05 | $60.78 | +5.70% | 20,490,100 |
| Apr 25, 2022 | $57.36 | $59.01 | $56.27 | $57.50 | -0.52% | 18,103,000 |
| Apr 18, 2022 | $57.74 | $60.65 | $57.47 | $57.80 | -0.65% | 10,106,900 |
| Apr 11, 2022 | $59.35 | $59.85 | $58.03 | $58.18 | -2.15% | 9,328,300 |
| Apr 4, 2022 | $60.72 | $61.26 | $58.16 | $59.46 | -1.93% | 13,365,000 |
| Mar 28, 2022 | $61.42 | $63.93 | $60.18 | $60.63 | -1.49% | 10,898,600 |
| Mar 21, 2022 | $61.59 | $62.34 | $60.27 | $61.55 | -0.57% | 10,198,100 |
| Mar 14, 2022 | $57.95 | $62.26 | $56.60 | $61.90 | +10.06% | 19,185,800 |
| Mar 7, 2022 | $60.60 | $60.63 | $56.06 | $56.24 | -7.19% | 33,384,100 |
| Feb 28, 2022 | $64.43 | $65.03 | $60.37 | $60.60 | -7.47% | 18,171,700 |
| Feb 22, 2022 | $63.03 | $65.83 | $60.96 | $65.49 | +2.73% | 13,412,100 |
| Feb 14, 2022 | $65.17 | $66.21 | $63.16 | $63.75 | -2.31% | 15,236,300 |
| Feb 7, 2022 | $64.26 | $67.20 | $63.60 | $65.26 | +1.35% | 17,943,200 |
| Jan 31, 2022 | $69.46 | $71.78 | $63.04 | $64.39 | -7.63% | 22,927,000 |
| Jan 24, 2022 | $70.94 | $72.15 | $67.58 | $69.71 | -2.86% | 12,440,400 |
| Jan 18, 2022 | $71.51 | $73.22 | $70.39 | $71.76 | -1.02% | 15,762,900 |
| Jan 10, 2022 | $71.52 | $74.39 | $70.46 | $72.50 | +0.76% | 12,906,600 |
| Jan 3, 2022 | $75.66 | $76.53 | $71.75 | $71.95 | -5.69% | 11,045,000 |
| Dec 27, 2021 | $74.78 | $76.62 | $74.66 | $76.29 | +2.40% | 4,532,200 |
| Dec 20, 2021 | $72.23 | $74.96 | $70.64 | $74.50 | +2.21% | 6,522,700 |
| Dec 13, 2021 | $75.11 | $76.24 | $72.71 | $72.89 | -3.02% | 8,313,500 |
| Dec 6, 2021 | $75.13 | $76.11 | $74.40 | $75.16 | +0.85% | 7,369,600 |
| Nov 29, 2021 | $76.36 | $76.93 | $73.02 | $74.53 | -1.57% | 15,110,700 |
| Nov 22, 2021 | $79.27 | $79.87 | $75.44 | $75.72 | -4.31% | 5,716,900 |
| Nov 15, 2021 | $78.48 | $79.56 | $77.86 | $79.13 | +1.12% | 6,744,000 |
| Nov 8, 2021 | $79.14 | $79.58 | $77.32 | $78.25 | -0.58% | 5,491,400 |
| Nov 1, 2021 | $75.72 | $78.99 | $75.48 | $78.71 | +3.96% | 11,703,100 |
| Oct 25, 2021 | $74.40 | $76.10 | $72.21 | $75.71 | +1.76% | 10,123,100 |
| Oct 18, 2021 | $72.08 | $74.98 | $71.64 | $74.40 | +2.39% | 7,021,900 |
| Oct 11, 2021 | $71.09 | $73.22 | $69.58 | $72.66 | +2.69% | 12,473,100 |
| Oct 4, 2021 | $71.19 | $71.98 | $69.33 | $70.76 | -0.37% | 10,047,700 |
| Sep 27, 2021 | $73.09 | $74.08 | $70.03 | $71.02 | -3.06% | 8,931,900 |
| Sep 20, 2021 | $71.39 | $74.19 | $70.79 | $73.26 | +0.71% | 11,105,900 |
| Sep 13, 2021 | $75.87 | $76.24 | $72.51 | $72.74 | -3.41% | 18,287,300 |
| Sep 7, 2021 | $75.52 | $76.51 | $73.25 | $75.31 | -0.25% | 11,398,700 |
| Aug 30, 2021 | $74.26 | $75.67 | $73.29 | $75.50 | +1.93% | 8,105,400 |
| Aug 23, 2021 | $73.82 | $74.57 | $73.04 | $74.07 | +0.87% | 7,579,100 |
| Aug 16, 2021 | $75.84 | $75.84 | $72.83 | $73.43 | -3.33% | 9,861,000 |
| Aug 9, 2021 | $74.26 | $76.22 | $73.85 | $75.96 | +1.97% | 8,323,800 |
| Aug 2, 2021 | $73.30 | $74.89 | $72.97 | $74.49 | +2.52% | 13,814,900 |
| Jul 26, 2021 | $69.37 | $72.79 | $67.95 | $72.66 | +4.83% | 19,706,700 |
| Jul 19, 2021 | $68.78 | $70.34 | $67.47 | $69.31 | -0.86% | 13,044,900 |
| Jul 12, 2021 | $70.97 | $71.57 | $69.84 | $69.91 | -1.09% | 11,597,700 |
| Jul 6, 2021 | $70.70 | $71.12 | $69.07 | $70.68 | -0.06% | 13,610,000 |
| Jun 28, 2021 | $70.16 | $70.92 | $68.96 | $70.72 | +1.13% | 16,647,500 |
| Jun 21, 2021 | $69.05 | $70.38 | $68.81 | $69.93 | +1.42% | 17,209,400 |
| Jun 14, 2021 | $71.44 | $71.70 | $68.48 | $68.95 | -3.49% | 21,276,100 |
| Jun 7, 2021 | $73.54 | $73.70 | $70.21 | $71.44 | -2.75% | 12,842,600 |
| Jun 1, 2021 | $73.07 | $73.98 | $71.68 | $73.46 | +1.30% | 9,127,900 |
| May 24, 2021 | $72.00 | $72.82 | $71.33 | $72.52 | +1.33% | 12,818,600 |
| May 17, 2021 | $70.31 | $71.76 | $67.45 | $71.57 | +1.36% | 11,650,000 |
| May 10, 2021 | $73.27 | $73.93 | $68.22 | $70.61 | -3.03% | 14,828,500 |
| May 3, 2021 | $71.35 | $73.35 | $70.85 | $72.82 | +2.82% | 7,201,000 |
| Apr 26, 2021 | $74.10 | $75.00 | $70.71 | $70.82 | -4.25% | 11,428,300 |
| Apr 19, 2021 | $72.13 | $74.41 | $71.70 | $73.96 | +2.18% | 10,551,800 |
| Apr 12, 2021 | $71.22 | $73.65 | $70.95 | $72.38 | +2.00% | 9,483,300 |
| Apr 5, 2021 | $71.56 | $72.47 | $69.95 | $70.96 | +0.08% | 12,069,500 |
| Mar 29, 2021 | $71.01 | $72.06 | $69.42 | $70.90 | -0.51% | 8,798,500 |
| Mar 22, 2021 | $67.55 | $71.39 | $66.47 | $71.26 | +5.29% | 9,262,300 |
| Mar 15, 2021 | $67.48 | $68.94 | $66.17 | $67.68 | +0.13% | 11,736,300 |
| Mar 8, 2021 | $67.62 | $70.08 | $66.94 | $67.59 | +0.70% | 15,832,700 |
| Mar 1, 2021 | $66.74 | $68.69 | $65.00 | $67.12 | +1.98% | 8,435,300 |
| Feb 22, 2021 | $66.54 | $68.42 | $65.60 | $65.82 | -2.04% | 11,752,300 |
| Feb 16, 2021 | $71.26 | $71.89 | $66.08 | $67.19 | -6.05% | 10,452,500 |
| Feb 8, 2021 | $69.04 | $71.64 | $66.99 | $71.52 | +3.80% | 13,048,400 |
| Feb 1, 2021 | $66.48 | $70.03 | $65.88 | $68.90 | +4.27% | 15,555,600 |
| Jan 25, 2021 | $68.80 | $69.00 | $64.58 | $66.08 | -4.67% | 10,674,800 |
| Jan 19, 2021 | $70.84 | $71.12 | $68.69 | $69.32 | -1.28% | 7,965,800 |
| Jan 11, 2021 | $71.80 | $72.29 | $69.33 | $70.22 | -3.25% | 7,269,100 |
| Jan 4, 2021 | $71.00 | $73.41 | $68.09 | $72.58 | +2.49% | 12,356,000 |
| Dec 28, 2020 | $70.13 | $70.93 | $67.95 | $70.82 | +1.69% | 4,252,900 |
| Dec 21, 2020 | $68.55 | $70.02 | $68.19 | $69.64 | -0.27% | 6,846,400 |
| Dec 14, 2020 | $69.25 | $70.10 | $67.97 | $69.83 | +1.87% | 9,265,800 |
| Dec 7, 2020 | $71.52 | $71.57 | $68.30 | $68.55 | -3.83% | 11,754,000 |
| Nov 30, 2020 | $69.57 | $71.70 | $68.67 | $71.28 | -0.21% | 13,225,100 |
| Nov 23, 2020 | $71.98 | $73.10 | $71.25 | $71.43 | +0.15% | 5,619,000 |
| Nov 16, 2020 | $72.01 | $72.26 | $69.82 | $71.32 | +0.52% | 7,637,800 |
| Nov 9, 2020 | $72.13 | $74.25 | $68.97 | $70.95 | +3.77% | 9,294,300 |
| Nov 2, 2020 | $62.54 | $68.81 | $62.39 | $68.37 | +10.99% | 11,315,600 |
| Oct 26, 2020 | $65.79 | $65.82 | $60.82 | $61.60 | -7.37% | 11,550,400 |
| Oct 19, 2020 | $67.10 | $67.34 | $65.53 | $66.50 | -0.95% | 10,862,700 |
| Oct 12, 2020 | $69.75 | $69.99 | $66.02 | $67.14 | -3.84% | 12,775,700 |
| Oct 5, 2020 | $78.72 | $82.12 | $69.30 | $69.82 | -9.79% | 25,801,400 |
| Sep 28, 2020 | $75.79 | $78.57 | $74.48 | $77.40 | +4.35% | 11,886,300 |
| Sep 21, 2020 | $74.31 | $74.92 | $70.97 | $74.17 | -2.14% | 14,552,700 |
| Sep 14, 2020 | $78.00 | $78.68 | $75.42 | $75.79 | -2.04% | 25,815,600 |
| Sep 8, 2020 | $73.98 | $77.88 | $72.99 | $77.37 | +4.26% | 17,012,000 |
| Aug 31, 2020 | $72.55 | $75.05 | $71.66 | $74.21 | +1.89% | 12,428,500 |
| Aug 24, 2020 | $72.17 | $72.96 | $69.93 | $72.83 | +1.55% | 15,649,300 |
| Aug 17, 2020 | $73.55 | $73.96 | $70.57 | $71.72 | -2.53% | 8,709,400 |
| Aug 10, 2020 | $72.35 | $75.00 | $71.71 | $73.58 | +1.87% | 18,160,900 |
| Aug 3, 2020 | $70.51 | $72.31 | $69.10 | $72.23 | +2.91% | 16,294,100 |
| Jul 27, 2020 | $71.22 | $73.97 | $69.76 | $70.19 | -1.14% | 13,706,600 |
| Jul 20, 2020 | $71.94 | $73.02 | $70.51 | $71.00 | -1.51% | 7,622,400 |
| Jul 13, 2020 | $67.67 | $72.51 | $67.03 | $72.09 | +7.18% | 8,280,900 |
| Jul 6, 2020 | $69.35 | $69.59 | $66.88 | $67.26 | -1.31% | 6,356,200 |
| Jun 29, 2020 | $66.85 | $69.43 | $66.67 | $68.15 | +2.68% | 8,828,200 |
| Jun 22, 2020 | $67.23 | $69.55 | $65.31 | $66.37 | -2.18% | 11,694,300 |
| Jun 15, 2020 | $61.85 | $69.89 | $61.19 | $67.85 | +6.60% | 15,782,700 |
| Jun 8, 2020 | $71.63 | $72.13 | $61.91 | $63.65 | -9.86% | 13,171,800 |
| Jun 1, 2020 | $60.98 | $73.15 | $60.36 | $70.61 | +15.79% | 13,228,100 |
| May 26, 2020 | $60.36 | $64.14 | $60.26 | $60.98 | +4.19% | 7,550,300 |
| May 18, 2020 | $56.82 | $60.86 | $56.82 | $58.53 | +5.94% | 11,853,000 |
| May 11, 2020 | $58.59 | $59.71 | $52.46 | $55.25 | -6.78% | 10,426,600 |
| May 4, 2020 | $59.57 | $61.01 | $57.46 | $59.27 | -2.44% | 14,769,900 |
| Apr 27, 2020 | $60.85 | $66.97 | $60.01 | $60.75 | +0.68% | 10,282,600 |
| Apr 20, 2020 | $59.49 | $60.79 | $55.73 | $60.34 | -0.03% | 8,908,700 |
| Apr 13, 2020 | $60.92 | $61.76 | $55.51 | $60.36 | -1.11% | 10,382,500 |
| Apr 6, 2020 | $55.79 | $62.95 | $54.90 | $61.04 | +12.45% | 8,784,300 |
| Mar 30, 2020 | $49.00 | $58.31 | $48.97 | $54.28 | +9.33% | 15,373,000 |
| Mar 23, 2020 | $44.34 | $52.44 | $40.64 | $49.65 | +8.93% | 18,850,200 |
| Mar 16, 2020 | $53.34 | $56.06 | $37.31 | $45.58 | -23.69% | 21,223,700 |
| Mar 9, 2020 | $63.10 | $64.00 | $52.40 | $59.73 | -10.60% | 21,223,400 |
| Mar 2, 2020 | $69.25 | $72.65 | $65.74 | $66.81 | -3.40% | 15,414,800 |
| Feb 24, 2020 | $73.76 | $73.78 | $67.46 | $69.16 | -8.77% | 15,501,900 |
| Feb 18, 2020 | $77.56 | $77.99 | $75.67 | $75.81 | -2.57% | 4,982,300 |
| Feb 10, 2020 | $78.57 | $80.10 | $77.05 | $77.81 | -1.53% | 8,363,300 |
| Feb 3, 2020 | $75.48 | $80.61 | $74.58 | $79.02 | +5.46% | 10,535,000 |
| Jan 27, 2020 | $75.49 | $76.28 | $74.44 | $74.93 | -2.57% | 8,231,000 |
| Jan 21, 2020 | $78.38 | $78.91 | $76.25 | $76.91 | -2.37% | 4,973,900 |
| Jan 13, 2020 | $78.00 | $79.40 | $77.50 | $78.78 | +1.00% | 7,982,900 |
| Jan 6, 2020 | $76.31 | $78.66 | $75.97 | $78.00 | +1.00% | 10,847,600 |
| Dec 30, 2019 | $76.63 | $77.56 | $75.98 | $77.23 | +0.85% | 4,278,500 |
| Dec 23, 2019 | $75.93 | $77.30 | $75.38 | $76.58 | +1.11% | 3,385,800 |
| Dec 16, 2019 | $75.83 | $77.29 | $75.36 | $75.74 | +0.73% | 10,674,800 |
| Dec 9, 2019 | $75.08 | $76.78 | $73.76 | $75.19 | +3.18% | 11,009,700 |
| Dec 2, 2019 | $72.64 | $73.55 | $70.30 | $72.87 | +0.97% | 9,587,900 |
| Nov 25, 2019 | $70.73 | $72.45 | $70.52 | $72.17 | +2.08% | 4,672,800 |
| Nov 18, 2019 | $71.43 | $71.60 | $69.75 | $70.70 | -1.30% | 8,577,800 |
| Nov 11, 2019 | $72.22 | $72.82 | $70.95 | $71.63 | -1.72% | 7,365,900 |
| Nov 4, 2019 | $72.30 | $74.35 | $71.80 | $72.88 | +1.50% | 7,515,900 |
| Oct 28, 2019 | $68.38 | $71.81 | $67.60 | $71.80 | +5.03% | 12,819,000 |
| Oct 21, 2019 | $71.40 | $72.88 | $67.51 | $68.36 | -3.64% | 10,903,600 |
| Oct 14, 2019 | $67.59 | $71.35 | $67.28 | $70.94 | +4.40% | 9,332,400 |
| Oct 7, 2019 | $66.25 | $68.46 | $63.92 | $67.95 | +2.18% | 9,037,300 |
| Sep 30, 2019 | $68.97 | $69.23 | $63.51 | $66.50 | -3.06% | 13,672,200 |
| Sep 23, 2019 | $67.80 | $68.99 | $66.49 | $68.60 | +0.62% | 11,885,700 |
| Sep 16, 2019 | $69.72 | $70.23 | $67.93 | $68.18 | -2.63% | 11,764,100 |
| Sep 9, 2019 | $68.47 | $70.97 | $67.79 | $70.02 | +2.26% | 11,305,500 |
| Sep 3, 2019 | $70.15 | $70.43 | $65.52 | $68.47 | -3.43% | 16,173,500 |
| Aug 26, 2019 | $69.02 | $71.57 | $67.86 | $70.90 | +3.70% | 7,359,500 |
| Aug 19, 2019 | $69.91 | $70.95 | $68.03 | $68.37 | -0.81% | 7,004,400 |
| Aug 12, 2019 | $69.96 | $71.19 | $66.68 | $68.93 | -2.23% | 8,292,400 |
| Aug 5, 2019 | $70.85 | $72.04 | $69.65 | $70.50 | -4.26% | 9,193,900 |
| Jul 29, 2019 | $78.18 | $78.34 | $71.85 | $73.64 | -6.13% | 11,085,100 |
| Jul 22, 2019 | $78.40 | $82.79 | $74.19 | $78.45 | -0.08% | 11,522,400 |
| Jul 15, 2019 | $81.40 | $81.57 | $78.46 | $78.51 | -3.44% | 7,619,400 |
| Jul 8, 2019 | $80.78 | $81.33 | $79.10 | $81.31 | +0.41% | 6,049,800 |
| Jul 1, 2019 | $82.54 | $83.18 | $79.90 | $80.98 | -0.66% | 4,286,600 |
| Jun 24, 2019 | $80.43 | $81.93 | $79.74 | $81.52 | +1.37% | 11,473,900 |
| Jun 17, 2019 | $77.24 | $80.91 | $76.45 | $80.42 | +4.00% | 7,984,400 |
| Jun 10, 2019 | $79.27 | $80.05 | $76.83 | $77.33 | -2.08% | 6,236,800 |
| Jun 3, 2019 | $74.66 | $79.95 | $73.60 | $78.97 | +3.70% | 8,361,300 |
| May 28, 2019 | $78.15 | $78.38 | $75.70 | $76.15 | -2.42% | 8,685,700 |
| May 20, 2019 | $79.76 | $80.24 | $78.01 | $78.04 | -3.08% | 7,044,700 |
| May 13, 2019 | $80.77 | $82.23 | $79.89 | $80.52 | -2.55% | 6,828,900 |
| May 6, 2019 | $85.10 | $85.19 | $80.66 | $82.63 | -4.55% | 6,479,100 |
| Apr 29, 2019 | $85.58 | $86.77 | $84.81 | $86.57 | +1.57% | 6,295,500 |
| Apr 22, 2019 | $87.93 | $89.48 | $80.91 | $85.23 | -3.69% | 8,658,500 |
| Apr 15, 2019 | $87.84 | $88.70 | $87.23 | $88.50 | +0.96% | 4,247,600 |
| Apr 8, 2019 | $86.49 | $87.83 | $85.81 | $87.66 | +1.07% | 6,350,900 |
| Apr 1, 2019 | $84.64 | $87.15 | $84.30 | $86.73 | +3.39% | 5,311,900 |
| Mar 25, 2019 | $82.23 | $84.05 | $82.00 | $83.89 | +2.02% | 5,830,800 |
| Mar 18, 2019 | $82.61 | $84.45 | $82.21 | $82.23 | -0.38% | 6,148,000 |
| Mar 11, 2019 | $80.53 | $83.70 | $80.53 | $82.54 | +2.66% | 7,599,100 |
| Mar 4, 2019 | $82.89 | $83.53 | $79.59 | $80.40 | -2.62% | 6,978,300 |
| Feb 25, 2019 | $81.87 | $82.79 | $81.07 | $82.56 | +1.46% | 8,004,200 |
| Feb 19, 2019 | $81.17 | $81.72 | $80.06 | $81.37 | -0.53% | 7,886,500 |
| Feb 11, 2019 | $76.76 | $81.83 | $75.90 | $81.80 | +6.48% | 10,888,900 |
| Feb 4, 2019 | $74.55 | $77.49 | $73.57 | $76.82 | +3.35% | 10,608,500 |
| Jan 28, 2019 | $71.21 | $75.47 | $70.77 | $74.33 | +2.88% | 6,065,200 |
| Jan 22, 2019 | $72.44 | $72.64 | $70.66 | $72.25 | -1.07% | 4,884,700 |
| Jan 14, 2019 | $69.10 | $73.23 | $69.00 | $73.03 | +5.06% | 6,449,900 |
| Jan 7, 2019 | $67.35 | $69.98 | $67.24 | $69.51 | +3.04% | 6,785,100 |
| Dec 31, 2018 | $66.91 | $67.71 | $64.39 | $67.46 | +1.14% | 5,961,900 |
| Dec 24, 2018 | $64.83 | $67.48 | $62.89 | $66.70 | +1.83% | 5,841,400 |
| Dec 17, 2018 | $68.38 | $69.13 | $63.70 | $65.50 | -4.88% | 16,649,600 |
| Dec 10, 2018 | $69.72 | $72.30 | $68.56 | $68.86 | -1.54% | 7,849,300 |
| Dec 3, 2018 | $77.09 | $77.52 | $69.56 | $69.94 | -8.06% | 10,681,400 |
| Nov 26, 2018 | $73.47 | $76.45 | $71.90 | $76.07 | +4.49% | 10,734,600 |
| Nov 19, 2018 | $75.51 | $75.57 | $72.30 | $72.80 | -3.51% | 5,068,400 |
| Nov 12, 2018 | $75.19 | $76.92 | $72.74 | $75.45 | +0.31% | 10,158,300 |
| Nov 5, 2018 | $74.98 | $77.79 | $74.04 | $75.22 | +0.48% | 7,310,600 |
| Oct 29, 2018 | $73.85 | $76.28 | $70.80 | $74.86 | +2.46% | 17,996,700 |
| Oct 22, 2018 | $80.07 | $80.18 | $69.16 | $73.06 | -8.43% | 23,568,700 |
| Oct 15, 2018 | $78.98 | $80.90 | $78.20 | $79.79 | +0.75% | 13,433,100 |
| Oct 8, 2018 | $83.69 | $84.22 | $78.19 | $79.20 | -5.69% | 22,629,500 |
| Oct 1, 2018 | $84.72 | $84.99 | $83.06 | $83.98 | -0.26% | 62,364,400 |
| Sep 24, 2018 | $86.79 | $87.33 | $83.68 | $84.20 | -3.20% | 78,712,700 |
| Sep 17, 2018 | $87.00 | $88.34 | $85.59 | $86.98 | 0.00% | 99,825,900 |
| Sep 10, 2018 | $85.00 | $87.64 | $84.37 | $86.98 | +2.83% | 35,693,000 |
| Sep 4, 2018 | $83.50 | $84.98 | $82.51 | $84.59 | +0.73% | 19,343,700 |
| Aug 27, 2018 | $80.53 | $85.12 | $80.53 | $83.98 | +4.80% | 17,809,000 |
| Aug 20, 2018 | $80.59 | $80.99 | $79.62 | $80.13 | -0.15% | 6,466,100 |
| Aug 13, 2018 | $79.61 | $81.02 | $78.81 | $80.25 | +0.69% | 7,608,100 |
| Aug 6, 2018 | $81.08 | $81.64 | $79.43 | $79.70 | -1.86% | 5,739,100 |
| Jul 30, 2018 | $80.00 | $82.63 | $79.52 | $81.21 | +1.75% | 10,064,700 |
| Jul 23, 2018 | $77.43 | $81.31 | $76.12 | $79.81 | +2.79% | 10,864,400 |
| Jul 16, 2018 | $77.03 | $78.20 | $76.22 | $77.64 | +0.54% | 6,594,900 |
| Jul 9, 2018 | $77.15 | $78.10 | $76.13 | $77.22 | 0.00% | 6,829,800 |
| Jul 2, 2018 | $76.51 | $77.78 | $75.67 | $77.22 | +0.14% | 4,538,400 |
| Jun 25, 2018 | $77.43 | $77.85 | $74.20 | $77.11 | -0.94% | 20,182,500 |
| Jun 18, 2018 | $80.38 | $80.65 | $77.47 | $77.84 | -3.98% | 8,295,100 |
| Jun 11, 2018 | $78.20 | $81.51 | $77.94 | $81.07 | +3.67% | 9,248,400 |
| Jun 4, 2018 | $74.23 | $78.40 | $73.68 | $78.20 | +5.95% | 7,899,900 |
| May 29, 2018 | $74.92 | $75.21 | $72.49 | $73.81 | -2.25% | 6,282,000 |
| May 21, 2018 | $78.14 | $78.61 | $74.99 | $75.51 | -3.03% | 6,243,300 |
| May 14, 2018 | $75.75 | $77.96 | $75.51 | $77.87 | +2.98% | 7,180,800 |
| May 7, 2018 | $73.39 | $75.97 | $73.16 | $75.62 | +3.18% | 5,625,800 |
| Apr 30, 2018 | $71.65 | $73.39 | $69.86 | $73.29 | +2.78% | 8,785,800 |
| Apr 23, 2018 | $76.95 | $77.00 | $69.08 | $71.31 | -7.08% | 11,071,300 |
| Apr 16, 2018 | $75.40 | $77.79 | $74.89 | $76.74 | +2.73% | 6,903,100 |
| Apr 9, 2018 | $74.94 | $75.97 | $73.94 | $74.70 | -0.03% | 8,608,500 |
| Apr 2, 2018 | $77.19 | $78.08 | $73.88 | $74.72 | -3.61% | 8,010,900 |
| Mar 26, 2018 | $77.31 | $78.47 | $75.78 | $77.52 | +1.97% | 6,489,000 |
| Mar 19, 2018 | $78.19 | $79.20 | $75.97 | $76.02 | -2.83% | 7,032,300 |
| Mar 12, 2018 | $80.20 | $80.22 | $77.22 | $78.23 | -2.54% | 6,758,200 |
| Mar 5, 2018 | $73.53 | $80.31 | $73.11 | $80.27 | +8.49% | 9,978,500 |
| Feb 26, 2018 | $77.29 | $78.83 | $73.29 | $73.99 | -4.08% | 7,833,400 |
| Feb 20, 2018 | $75.34 | $77.23 | $75.27 | $77.14 | +1.97% | 5,273,100 |
| Feb 12, 2018 | $72.80 | $75.98 | $72.80 | $75.65 | +4.42% | 12,251,800 |
| Feb 5, 2018 | $75.04 | $75.81 | $69.03 | $72.45 | -3.85% | 13,875,700 |
| Jan 29, 2018 | $76.20 | $76.67 | $75.00 | $75.35 | -1.59% | 7,093,100 |
| Jan 22, 2018 | $74.55 | $76.68 | $73.78 | $76.57 | +2.70% | 8,178,400 |
| Jan 16, 2018 | $74.82 | $75.63 | $73.72 | $74.56 | +0.12% | 5,540,500 |
| Jan 8, 2018 | $73.16 | $74.78 | $72.53 | $74.47 | +1.46% | 5,501,300 |
| Jan 2, 2018 | $72.99 | $74.61 | $71.27 | $73.40 | +1.45% | 6,317,900 |
| Dec 26, 2017 | $72.69 | $73.00 | $72.04 | $72.35 | -0.17% | 2,839,000 |
| Dec 18, 2017 | $72.38 | $73.44 | $72.01 | $72.47 | +0.57% | 4,607,600 |
| Dec 11, 2017 | $73.83 | $73.99 | $71.37 | $72.06 | -2.21% | 6,379,300 |
| Dec 4, 2017 | $75.07 | $75.54 | $72.69 | $73.69 | -1.19% | 5,234,400 |
| Nov 27, 2017 | $72.33 | $75.69 | $72.21 | $74.58 | +3.40% | 6,076,800 |
| Nov 20, 2017 | $72.38 | $73.16 | $71.76 | $72.13 | -0.17% | 4,432,700 |
| Nov 13, 2017 | $72.26 | $72.93 | $71.67 | $72.25 | -0.55% | 7,711,500 |
| Nov 6, 2017 | $73.50 | $73.59 | $71.90 | $72.65 | -1.34% | 5,880,300 |
| Oct 30, 2017 | $73.75 | $73.98 | $72.21 | $73.64 | -0.62% | 6,037,000 |
| Oct 23, 2017 | $72.01 | $74.38 | $70.01 | $74.10 | +2.90% | 7,826,000 |
| Oct 16, 2017 | $72.44 | $72.70 | $71.01 | $72.01 | -0.47% | 5,947,600 |
| Oct 9, 2017 | $71.76 | $73.21 | $71.40 | $72.35 | +1.12% | 4,314,400 |
| Oct 2, 2017 | $71.03 | $72.01 | $70.90 | $71.55 | +1.07% | 5,176,800 |
| Sep 25, 2017 | $70.08 | $71.07 | $69.59 | $70.79 | +1.09% | 5,458,200 |
| Sep 18, 2017 | $69.49 | $70.66 | $69.32 | $70.03 | +0.97% | 7,689,300 |
| Sep 11, 2017 | $66.98 | $70.21 | $66.62 | $69.36 | +4.33% | 8,731,100 |
| Sep 5, 2017 | $64.99 | $67.09 | $64.62 | $66.48 | +2.12% | 4,882,500 |
| Aug 28, 2017 | $64.95 | $65.40 | $63.97 | $65.10 | +0.63% | 6,203,600 |
| Aug 21, 2017 | $65.00 | $66.00 | $64.10 | $64.69 | -0.52% | 4,704,800 |
| Aug 14, 2017 | $66.10 | $66.63 | $64.68 | $65.03 | -0.87% | 3,244,500 |
| Aug 7, 2017 | $67.00 | $67.48 | $65.40 | $65.60 | -2.34% | 5,332,100 |
| Jul 31, 2017 | $64.76 | $67.20 | $64.21 | $67.17 | +4.19% | 7,869,500 |
| Jul 24, 2017 | $63.33 | $64.82 | $62.05 | $64.47 | +1.93% | 8,712,000 |
| Jul 17, 2017 | $64.57 | $64.57 | $62.83 | $63.25 | -2.03% | 6,661,000 |
| Jul 10, 2017 | $63.82 | $64.95 | $63.38 | $64.56 | +1.11% | 6,181,200 |
| Jul 3, 2017 | $63.65 | $64.00 | $63.19 | $63.85 | +0.79% | 4,134,600 |
| Jun 26, 2017 | $64.30 | $64.72 | $62.75 | $63.35 | -1.17% | 5,005,600 |
| Jun 19, 2017 | $64.31 | $65.21 | $63.67 | $64.10 | +0.08% | 12,953,400 |
| Jun 12, 2017 | $63.04 | $64.06 | $62.20 | $64.05 | +1.52% | 6,379,400 |
| Jun 5, 2017 | $63.24 | $64.00 | $62.56 | $63.09 | -0.50% | 5,016,400 |
| May 30, 2017 | $63.24 | $63.83 | $61.80 | $63.41 | -0.16% | 7,995,600 |
| May 22, 2017 | $62.09 | $63.90 | $61.90 | $63.51 | +2.70% | 5,114,400 |
| May 15, 2017 | $62.30 | $62.64 | $60.40 | $61.84 | -0.55% | 6,352,200 |
| May 8, 2017 | $63.09 | $63.43 | $62.00 | $62.18 | -1.52% | 5,262,400 |
| May 1, 2017 | $63.61 | $63.65 | $61.10 | $63.14 | -0.19% | 5,656,400 |
| Apr 24, 2017 | $60.79 | $64.27 | $60.68 | $63.26 | +5.42% | 8,393,600 |
| Apr 17, 2017 | $60.50 | $60.85 | $59.88 | $60.01 | -0.53% | 7,397,200 |
| Apr 10, 2017 | $60.50 | $61.11 | $60.23 | $60.33 | -0.23% | 6,463,500 |
| Apr 3, 2017 | $60.22 | $60.79 | $59.54 | $60.47 | +0.41% | 6,063,600 |
| Mar 27, 2017 | $58.72 | $60.41 | $58.15 | $60.22 | +1.53% | 5,513,500 |
| Mar 20, 2017 | $59.60 | $60.18 | $58.29 | $59.31 | -0.45% | 7,851,100 |
| Mar 13, 2017 | $58.45 | $59.92 | $58.09 | $59.58 | +2.18% | 7,665,100 |
| Mar 6, 2017 | $58.32 | $58.66 | $57.83 | $58.31 | -0.72% | 7,049,500 |
| Feb 27, 2017 | $57.64 | $59.24 | $57.31 | $58.73 | +1.63% | 7,358,500 |
| Feb 21, 2017 | $57.69 | $58.25 | $56.73 | $57.79 | +0.17% | 5,358,800 |
| Feb 13, 2017 | $57.46 | $58.24 | $56.80 | $57.69 | +0.94% | 5,240,800 |
| Feb 6, 2017 | $55.70 | $57.42 | $54.88 | $57.15 | +2.02% | 9,784,900 |
| Jan 30, 2017 | $55.93 | $56.65 | $54.50 | $56.02 | +0.16% | 7,865,700 |
| Jan 23, 2017 | $54.32 | $56.00 | $53.59 | $55.93 | +2.59% | 8,706,500 |
| Jan 17, 2017 | $54.44 | $54.68 | $53.67 | $54.52 | -0.44% | 5,225,000 |
| Jan 9, 2017 | $54.02 | $55.16 | $53.26 | $54.76 | +1.65% | 9,216,200 |
| Jan 3, 2017 | $53.89 | $54.70 | $52.99 | $53.87 | +0.45% | 5,792,200 |
| Dec 27, 2016 | $54.75 | $54.84 | $53.39 | $53.63 | -1.61% | 2,720,400 |
| Dec 19, 2016 | $54.81 | $55.46 | $53.69 | $54.51 | -0.58% | 5,882,200 |
| Dec 12, 2016 | $53.88 | $55.34 | $53.25 | $54.83 | +1.54% | 10,069,100 |
| Dec 5, 2016 | $54.77 | $54.89 | $53.32 | $54.00 | -0.88% | 10,632,400 |
| Nov 28, 2016 | $56.08 | $56.24 | $54.00 | $54.48 | -2.66% | 12,721,700 |
| Nov 21, 2016 | $54.25 | $56.15 | $54.00 | $55.97 | +2.45% | 4,198,900 |
| Nov 14, 2016 | $53.66 | $54.75 | $53.49 | $54.63 | – | 8,014,600 |
Seasonality
FTV 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 | 1.9% | 1.5% | -2.2% | -0.7% | -0.3% | 2.8% | 1.9% | 0.3% | -0.5% | 0.6% | 5.7% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.3% | 12.1% | -6.5% | 8.2% | -2.5% | 4.9% | -3.1% | -0.6% | -6.7% | 20.1% | ||
| 2025 | 8.4% | -2.1% | -8.0% | -4.8% | 0.8% | -1.4% | -8.1% | -0.1% | 2.5% | 2.8% | 6.4% | 3.2% |
| 2024 | 6.2% | 9.0% | 1.0% | -12.5% | -1.0% | -0.5% | -3.0% | 3.5% | 6.2% | -9.5% | 11.2% | -5.5% |
| 2023 | 5.9% | -1.9% | 2.3% | -7.5% | 3.3% | 14.8% | 4.8% | 0.7% | -5.9% | -12.0% | 5.8% | 6.7% |
| 2022 | -7.5% | -8.1% | -5.9% | -5.6% | 7.6% | -12.0% | 18.5% | -1.6% | -7.9% | 9.6% | 5.8% | -4.9% |
| 2021 | -6.7% | -0.3% | 7.3% | 0.3% | 2.5% | -3.8% | 4.2% | 1.7% | -4.4% | 7.3% | -2.3% | 3.3% |
| 2020 | -1.9% | -7.6% | -20.2% | 16.0% | -4.6% | 11.0% | 3.7% | 2.8% | 5.7% | -3.4% | 14.0% | 1.0% |
| 2019 | 10.8% | 8.9% | 2.8% | 2.9% | -11.7% | 7.1% | -6.7% | -6.7% | -3.3% | 0.6% | 4.7% | 5.8% |
| 2018 | 5.1% | 1.1% | 0.9% | -9.3% | 3.5% | 6.1% | 6.4% | 2.4% | 0.3% | -11.8% | 2.5% | -11.1% |
| 2017 | 3.1% | 4.4% | 4.5% | 5.0% | -1.2% | 1.4% | 2.2% | 0.5% | 9.0% | 2.1% | 3.4% | -3.1% |