International Flavors & Fragrances Inc (IFF) stock
IFFNYSEIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 9/3011% below fair value
$93.02+2.21 (+2.43%)
Close on Oct 30, 2026Market cap $23.73BP/E –Yield 1.72%
Price history
International Flavors & Fragrances share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.02
+2.43% on the day
52-week range
$61.30 – $94.65
-1.7% from the high
Change over 52 weeks
+47.3%
From $63.13 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $94.15 | $94.65 | $90.07 | $93.02 | -1.20% | 13,535,776 |
| Oct 19, 2026 | $90.83 | $94.59 | $90.13 | $94.15 | +3.83% | 8,564,574 |
| Oct 12, 2026 | $84.21 | $91.88 | $84.11 | $90.68 | +7.25% | 10,731,618 |
| Oct 5, 2026 | $82.60 | $85.07 | $82.42 | $84.55 | +2.58% | 9,429,637 |
| Sep 28, 2026 | $84.52 | $86.51 | $81.54 | $82.42 | -3.82% | 8,905,018 |
| Sep 21, 2026 | $84.05 | $86.68 | $83.35 | $85.69 | +3.29% | 8,206,646 |
| Sep 14, 2026 | $83.98 | $85.61 | $82.70 | $82.96 | -0.78% | 9,972,222 |
| Sep 8, 2026 | $85.59 | $86.54 | $82.60 | $83.61 | -3.17% | 6,522,686 |
| Aug 31, 2026 | $87.46 | $88.06 | $85.12 | $86.35 | -1.82% | 7,574,543 |
| Aug 24, 2026 | $84.86 | $88.64 | $84.30 | $87.95 | +4.35% | 7,166,951 |
| Aug 17, 2026 | $83.43 | $85.21 | $80.87 | $84.28 | +0.12% | 5,784,323 |
| Aug 10, 2026 | $85.00 | $86.18 | $83.14 | $84.18 | -1.99% | 7,096,202 |
| Aug 3, 2026 | $80.05 | $89.32 | $79.05 | $85.89 | +8.42% | 10,922,028 |
| Jul 27, 2026 | $76.62 | $80.35 | $76.26 | $79.22 | +4.32% | 8,389,590 |
| Jul 20, 2026 | $78.19 | $78.59 | $72.11 | $75.94 | -2.89% | 8,985,158 |
| Jul 13, 2026 | $77.29 | $80.14 | $74.48 | $78.20 | +0.86% | 8,315,091 |
| Jul 6, 2026 | $83.34 | $83.82 | $77.03 | $77.53 | -7.52% | 10,726,005 |
| Jun 29, 2026 | $76.23 | $83.83 | $75.07 | $83.83 | +9.80% | 9,596,998 |
| Jun 22, 2026 | $76.25 | $77.15 | $74.09 | $76.35 | -0.48% | 9,480,583 |
| Jun 15, 2026 | $79.70 | $80.46 | $75.38 | $76.72 | -1.98% | 7,802,698 |
| Jun 8, 2026 | $72.66 | $78.93 | $72.21 | $78.27 | +7.20% | 9,306,787 |
| Jun 1, 2026 | $73.96 | $75.65 | $72.50 | $73.01 | -4.00% | 11,188,656 |
| May 26, 2026 | $75.88 | $81.17 | $75.50 | $76.05 | +1.02% | 11,544,162 |
| May 18, 2026 | $72.76 | $76.52 | $71.30 | $75.28 | +2.98% | 9,879,183 |
| May 11, 2026 | $81.04 | $81.80 | $72.94 | $73.10 | -9.81% | 8,269,437 |
| May 4, 2026 | $70.27 | $83.89 | $69.98 | $81.05 | +14.46% | 14,099,779 |
| Apr 27, 2026 | $71.22 | $72.00 | $68.78 | $70.81 | -0.46% | 7,009,618 |
| Apr 20, 2026 | $75.21 | $75.40 | $70.19 | $71.14 | -6.25% | 5,486,161 |
| Apr 13, 2026 | $71.97 | $76.19 | $70.55 | $75.88 | +4.63% | 8,376,662 |
| Apr 6, 2026 | $71.84 | $74.07 | $68.34 | $72.52 | +0.12% | 7,415,541 |
| Mar 30, 2026 | $71.50 | $73.79 | $70.59 | $72.43 | +2.00% | 5,855,414 |
| Mar 23, 2026 | $68.11 | $71.82 | $66.60 | $71.01 | +6.59% | 8,625,422 |
| Mar 16, 2026 | $70.35 | $72.91 | $65.49 | $66.62 | -4.30% | 9,790,706 |
| Mar 9, 2026 | $72.73 | $74.30 | $68.47 | $69.61 | -5.64% | 10,641,144 |
| Mar 2, 2026 | $81.86 | $82.09 | $72.93 | $73.77 | -10.29% | 9,592,236 |
| Feb 23, 2026 | $81.07 | $83.75 | $79.16 | $82.23 | +1.03% | 7,180,516 |
| Feb 17, 2026 | $84.00 | $84.45 | $79.74 | $81.39 | -1.94% | 7,002,739 |
| Feb 9, 2026 | $74.97 | $84.00 | $73.70 | $83.00 | +10.93% | 13,618,051 |
| Feb 2, 2026 | $69.64 | $75.01 | $68.93 | $74.82 | +7.18% | 8,743,675 |
| Jan 26, 2026 | $73.59 | $74.45 | $68.37 | $69.81 | -4.67% | 8,796,751 |
| Jan 20, 2026 | $70.94 | $73.28 | $69.96 | $73.23 | +2.16% | 6,924,247 |
| Jan 12, 2026 | $69.42 | $71.88 | $68.60 | $71.68 | +3.73% | 7,421,175 |
| Jan 5, 2026 | $67.29 | $69.42 | $66.20 | $69.10 | +1.57% | 8,191,947 |
| Dec 29, 2025 | $67.31 | $68.58 | $66.88 | $68.03 | +0.83% | 5,200,809 |
| Dec 22, 2025 | $65.82 | $67.52 | $65.75 | $67.47 | +2.58% | 5,129,177 |
| Dec 15, 2025 | $63.69 | $66.52 | $62.90 | $65.77 | +3.97% | 15,974,034 |
| Dec 8, 2025 | $66.98 | $67.11 | $62.06 | $63.26 | -5.84% | 14,224,578 |
| Dec 1, 2025 | $69.28 | $69.98 | $66.04 | $67.18 | -3.31% | 9,000,106 |
| Nov 24, 2025 | $67.21 | $70.11 | $66.81 | $69.48 | +3.01% | 8,814,510 |
| Nov 17, 2025 | $65.61 | $68.07 | $64.00 | $67.45 | +2.38% | 11,907,435 |
| Nov 10, 2025 | $62.18 | $67.75 | $61.73 | $65.88 | +6.26% | 12,473,429 |
| Nov 3, 2025 | $62.41 | $65.88 | $61.30 | $62.00 | -1.54% | 16,703,307 |
| Oct 27, 2025 | $65.91 | $66.29 | $62.28 | $62.97 | -4.46% | 11,558,687 |
| Oct 20, 2025 | $64.03 | $66.49 | $63.91 | $65.91 | +3.39% | 9,607,572 |
| Oct 13, 2025 | $59.77 | $63.90 | $59.50 | $63.75 | +7.05% | 9,198,219 |
| Oct 6, 2025 | $62.05 | $62.38 | $59.14 | $59.55 | -4.23% | 12,073,021 |
| Sep 29, 2025 | $60.73 | $62.45 | $59.89 | $62.18 | +2.40% | 10,477,428 |
| Sep 22, 2025 | $63.33 | $63.33 | $60.13 | $60.72 | -4.42% | 9,877,304 |
| Sep 15, 2025 | $65.81 | $65.81 | $63.11 | $63.53 | -3.19% | 17,244,494 |
| Sep 8, 2025 | $67.03 | $67.03 | $63.97 | $65.62 | -0.62% | 9,715,821 |
| Sep 2, 2025 | $66.94 | $67.50 | $64.84 | $66.03 | -2.19% | 7,913,201 |
| Aug 25, 2025 | $67.82 | $67.87 | $66.16 | $67.51 | -0.69% | 8,454,949 |
| Aug 18, 2025 | $65.71 | $68.27 | $65.08 | $67.98 | +3.28% | 8,818,884 |
| Aug 11, 2025 | $63.73 | $66.53 | $62.33 | $65.82 | +3.56% | 14,840,599 |
| Aug 4, 2025 | $69.90 | $74.58 | $63.50 | $63.56 | -8.52% | 17,041,891 |
| Jul 28, 2025 | $75.89 | $76.37 | $69.11 | $69.48 | -9.33% | 10,165,014 |
| Jul 21, 2025 | $76.50 | $77.93 | $75.29 | $76.63 | +0.83% | 9,954,949 |
| Jul 14, 2025 | $75.52 | $76.07 | $73.17 | $76.00 | +0.07% | 6,511,352 |
| Jul 7, 2025 | $75.90 | $77.61 | $74.75 | $75.95 | -0.50% | 6,015,675 |
| Jun 30, 2025 | $73.96 | $77.37 | $73.07 | $76.33 | +2.66% | 8,040,223 |
| Jun 23, 2025 | $73.64 | $75.65 | $72.63 | $74.35 | +0.90% | 8,375,222 |
| Jun 16, 2025 | $76.85 | $76.96 | $73.65 | $73.69 | -3.15% | 7,305,769 |
| Jun 9, 2025 | $77.23 | $79.99 | $76.01 | $76.09 | -1.05% | 6,363,773 |
| Jun 2, 2025 | $76.11 | $78.24 | $75.11 | $76.90 | +0.44% | 6,063,476 |
| May 26, 2025 | $74.96 | $77.31 | $74.25 | $76.56 | +2.08% | 8,132,466 |
| May 19, 2025 | $77.22 | $78.66 | $74.26 | $75.00 | -3.50% | 8,007,719 |
| May 12, 2025 | $75.95 | $77.75 | $74.60 | $77.72 | +5.84% | 8,777,548 |
| May 5, 2025 | $78.89 | $79.84 | $73.37 | $73.43 | -7.12% | 11,047,326 |
| Apr 28, 2025 | $76.40 | $79.49 | $75.56 | $79.06 | +3.70% | 6,885,847 |
| Apr 21, 2025 | $72.88 | $77.06 | $71.81 | $76.24 | +5.16% | 7,114,222 |
| Apr 14, 2025 | $73.77 | $74.00 | $70.77 | $72.50 | -0.92% | 8,075,408 |
| Apr 7, 2025 | $72.08 | $74.11 | $65.85 | $73.17 | +0.07% | 15,132,889 |
| Mar 31, 2025 | $76.38 | $78.72 | $72.82 | $73.12 | -4.39% | 9,325,588 |
| Mar 24, 2025 | $78.39 | $78.72 | $76.38 | $76.48 | -1.75% | 7,717,328 |
| Mar 17, 2025 | $79.95 | $82.23 | $77.28 | $77.84 | -2.27% | 9,814,608 |
| Mar 10, 2025 | $82.23 | $83.08 | $78.97 | $79.65 | -3.48% | 11,480,474 |
| Mar 3, 2025 | $82.41 | $83.42 | $79.63 | $82.52 | +0.87% | 10,330,243 |
| Feb 24, 2025 | $79.73 | $82.36 | $79.08 | $81.81 | +2.40% | 9,340,432 |
| Feb 18, 2025 | $85.46 | $86.45 | $78.91 | $79.89 | -6.65% | 10,198,119 |
| Feb 10, 2025 | $84.58 | $86.96 | $83.82 | $85.58 | +1.49% | 5,928,781 |
| Feb 3, 2025 | $85.38 | $87.16 | $84.11 | $84.32 | -3.18% | 7,846,756 |
| Jan 27, 2025 | $86.35 | $88.09 | $85.52 | $87.09 | +1.44% | 6,311,968 |
| Jan 21, 2025 | $85.07 | $86.91 | $84.75 | $85.85 | +1.13% | 4,707,340 |
| Jan 13, 2025 | $81.20 | $85.36 | $81.01 | $84.89 | +4.34% | 6,553,574 |
| Jan 6, 2025 | $82.69 | $83.89 | $80.36 | $81.36 | -1.41% | 6,778,776 |
| Dec 30, 2024 | $84.16 | $85.25 | $82.32 | $82.52 | -2.45% | 4,433,241 |
| Dec 23, 2024 | $85.47 | $85.61 | $83.85 | $84.59 | -1.34% | 3,046,322 |
| Dec 16, 2024 | $87.22 | $87.92 | $84.61 | $85.74 | -1.90% | 9,610,648 |
| Dec 9, 2024 | $89.44 | $90.64 | $86.47 | $87.40 | -1.71% | 6,917,092 |
| Dec 2, 2024 | $91.30 | $91.37 | $88.56 | $88.92 | -2.67% | 6,455,376 |
| Nov 25, 2024 | $90.86 | $91.65 | $89.95 | $91.36 | +0.61% | 5,601,693 |
| Nov 18, 2024 | $85.95 | $90.90 | $85.40 | $90.81 | +5.42% | 8,400,252 |
| Nov 11, 2024 | $91.76 | $92.39 | $86.07 | $86.14 | -6.65% | 8,673,798 |
| Nov 4, 2024 | $99.65 | $100.73 | $86.84 | $92.28 | -6.72% | 14,414,562 |
| Oct 28, 2024 | $102.50 | $103.09 | $97.65 | $98.93 | -2.48% | 5,067,120 |
| Oct 21, 2024 | $104.52 | $105.03 | $101.25 | $101.45 | -2.92% | 4,421,842 |
| Oct 14, 2024 | $102.69 | $106.77 | $102.45 | $104.50 | +1.79% | 6,121,660 |
| Oct 7, 2024 | $100.13 | $103.50 | $99.60 | $102.66 | +2.18% | 4,838,694 |
| Sep 30, 2024 | $105.28 | $105.96 | $100.14 | $100.47 | -4.42% | 5,380,660 |
| Sep 23, 2024 | $102.53 | $105.61 | $102.02 | $105.12 | +2.83% | 6,119,678 |
| Sep 16, 2024 | $104.13 | $104.68 | $101.60 | $102.23 | -1.31% | 7,660,310 |
| Sep 9, 2024 | $103.41 | $104.81 | $100.71 | $103.59 | +0.56% | 5,372,641 |
| Sep 3, 2024 | $103.02 | $105.30 | $101.83 | $103.01 | -0.94% | 5,013,279 |
| Aug 26, 2024 | $100.21 | $104.17 | $99.99 | $103.99 | +3.91% | 5,203,983 |
| Aug 19, 2024 | $98.73 | $101.23 | $97.86 | $100.08 | +1.52% | 4,643,815 |
| Aug 12, 2024 | $96.21 | $99.41 | $95.05 | $98.58 | +2.46% | 6,356,410 |
| Aug 5, 2024 | $94.24 | $99.41 | $92.22 | $96.21 | +0.07% | 11,339,867 |
| Jul 29, 2024 | $99.05 | $101.89 | $94.98 | $96.14 | -2.73% | 6,790,878 |
| Jul 22, 2024 | $98.04 | $99.68 | $96.14 | $98.84 | +3.31% | 5,290,086 |
| Jul 15, 2024 | $98.28 | $99.20 | $95.28 | $95.67 | -2.70% | 5,225,666 |
| Jul 8, 2024 | $95.60 | $98.69 | $95.29 | $98.32 | +3.18% | 5,368,837 |
| Jul 1, 2024 | $95.47 | $95.73 | $92.72 | $95.29 | +0.08% | 3,775,708 |
| Jun 24, 2024 | $96.74 | $98.32 | $94.36 | $95.21 | -0.80% | 7,312,039 |
| Jun 17, 2024 | $93.75 | $96.82 | $92.66 | $95.98 | +1.52% | 9,474,168 |
| Jun 10, 2024 | $98.12 | $98.67 | $93.81 | $94.54 | -4.00% | 6,092,928 |
| Jun 3, 2024 | $95.94 | $98.93 | $94.81 | $98.48 | +2.39% | 6,661,014 |
| May 28, 2024 | $96.30 | $96.78 | $93.56 | $96.18 | +0.04% | 7,427,215 |
| May 20, 2024 | $99.50 | $99.91 | $93.82 | $96.14 | -3.56% | 7,192,477 |
| May 13, 2024 | $97.44 | $99.83 | $95.66 | $99.69 | +2.58% | 8,094,705 |
| May 6, 2024 | $87.38 | $98.08 | $86.65 | $97.18 | +12.17% | 13,540,590 |
| Apr 29, 2024 | $85.21 | $87.71 | $83.96 | $86.64 | +2.40% | 8,854,962 |
| Apr 22, 2024 | $83.80 | $86.02 | $82.93 | $84.61 | +0.76% | 5,439,766 |
| Apr 15, 2024 | $84.01 | $84.74 | $81.75 | $83.97 | +0.43% | 5,758,729 |
| Apr 8, 2024 | $83.84 | $87.60 | $82.81 | $83.61 | +0.32% | 7,774,570 |
| Apr 1, 2024 | $86.27 | $86.72 | $82.73 | $83.34 | -3.08% | 6,873,639 |
| Mar 25, 2024 | $81.50 | $86.41 | $80.92 | $85.99 | +3.50% | 17,568,544 |
| Mar 18, 2024 | $82.50 | $84.69 | $81.77 | $83.08 | +0.28% | 10,917,394 |
| Mar 11, 2024 | $78.64 | $83.32 | $78.64 | $82.85 | +5.21% | 10,183,548 |
| Mar 4, 2024 | $75.56 | $79.79 | $75.56 | $78.75 | +3.78% | 9,994,169 |
| Feb 26, 2024 | $80.13 | $80.13 | $72.94 | $75.88 | -5.72% | 17,212,108 |
| Feb 20, 2024 | $82.15 | $82.24 | $73.60 | $80.48 | -0.87% | 18,770,874 |
| Feb 12, 2024 | $79.87 | $81.62 | $78.96 | $81.19 | +1.56% | 10,343,848 |
| Feb 5, 2024 | $80.19 | $82.95 | $78.72 | $79.94 | -1.64% | 9,469,737 |
| Jan 29, 2024 | $81.94 | $82.68 | $80.28 | $81.27 | -1.20% | 7,616,670 |
| Jan 22, 2024 | $80.83 | $82.95 | $78.73 | $82.26 | +3.45% | 9,331,543 |
| Jan 16, 2024 | $79.95 | $80.48 | $77.42 | $79.52 | -0.91% | 10,408,867 |
| Jan 8, 2024 | $79.51 | $83.41 | $79.30 | $80.25 | +0.35% | 8,790,368 |
| Jan 2, 2024 | $80.34 | $81.49 | $78.79 | $79.97 | -1.24% | 4,463,058 |
| Dec 26, 2023 | $80.78 | $82.50 | $80.60 | $80.97 | +0.33% | 3,475,846 |
| Dec 18, 2023 | $80.05 | $81.95 | $78.59 | $80.70 | +1.36% | 7,993,757 |
| Dec 11, 2023 | $76.57 | $82.71 | $75.63 | $79.62 | +3.64% | 12,180,769 |
| Dec 4, 2023 | $76.26 | $77.91 | $75.10 | $76.82 | +0.05% | 6,955,577 |
| Nov 27, 2023 | $74.61 | $76.79 | $74.17 | $76.78 | +2.74% | 8,538,901 |
| Nov 20, 2023 | $73.55 | $75.38 | $72.89 | $74.73 | +1.07% | 6,394,993 |
| Nov 13, 2023 | $70.98 | $75.22 | $69.73 | $73.94 | +3.07% | 9,445,357 |
| Nov 6, 2023 | $72.13 | $78.31 | $70.11 | $71.74 | -1.33% | 15,457,072 |
| Oct 30, 2023 | $68.53 | $73.20 | $63.21 | $72.71 | +7.16% | 14,108,371 |
| Oct 23, 2023 | $65.08 | $68.29 | $64.30 | $67.85 | +3.37% | 12,188,079 |
| Oct 16, 2023 | $65.45 | $68.19 | $64.42 | $65.64 | +1.30% | 8,955,256 |
| Oct 9, 2023 | $62.50 | $66.19 | $62.44 | $64.80 | +2.87% | 11,269,834 |
| Oct 2, 2023 | $67.51 | $67.78 | $62.28 | $62.99 | -7.60% | 9,349,812 |
| Sep 25, 2023 | $67.32 | $68.98 | $66.51 | $68.17 | +0.49% | 7,079,804 |
| Sep 18, 2023 | $68.60 | $71.92 | $67.13 | $67.84 | -1.75% | 10,320,373 |
| Sep 11, 2023 | $69.75 | $70.94 | $67.22 | $69.05 | +0.47% | 10,827,034 |
| Sep 5, 2023 | $69.97 | $71.79 | $67.79 | $68.73 | -2.16% | 6,568,686 |
| Aug 28, 2023 | $66.59 | $72.38 | $66.00 | $70.25 | +6.37% | 8,400,241 |
| Aug 21, 2023 | $63.68 | $68.11 | $63.34 | $66.04 | +3.69% | 9,644,843 |
| Aug 14, 2023 | $63.71 | $64.99 | $62.11 | $63.69 | -0.90% | 11,877,234 |
| Aug 7, 2023 | $80.08 | $80.63 | $62.28 | $64.27 | -20.16% | 25,141,311 |
| Jul 31, 2023 | $85.99 | $86.66 | $80.15 | $80.50 | -5.62% | 11,517,811 |
| Jul 24, 2023 | $84.22 | $88.69 | $83.83 | $85.29 | +1.54% | 12,164,384 |
| Jul 17, 2023 | $80.51 | $84.42 | $78.64 | $84.00 | +4.87% | 12,215,775 |
| Jul 10, 2023 | $78.66 | $82.27 | $78.36 | $80.10 | +1.92% | 10,719,173 |
| Jul 3, 2023 | $79.50 | $80.46 | $76.83 | $78.59 | -1.26% | 8,343,555 |
| Jun 26, 2023 | $75.46 | $79.76 | $75.20 | $79.59 | +5.73% | 13,613,936 |
| Jun 20, 2023 | $80.34 | $80.75 | $75.18 | $75.28 | -6.31% | 8,832,222 |
| Jun 12, 2023 | $78.41 | $80.93 | $77.63 | $80.35 | +2.70% | 11,253,437 |
| Jun 5, 2023 | $80.00 | $81.99 | $76.68 | $78.24 | -2.26% | 8,284,532 |
| May 30, 2023 | $78.71 | $80.18 | $76.11 | $80.05 | +2.29% | 8,715,901 |
| May 22, 2023 | $83.88 | $84.41 | $76.83 | $78.26 | -6.48% | 8,556,371 |
| May 15, 2023 | $83.00 | $85.43 | $81.02 | $83.68 | +0.63% | 11,123,862 |
| May 8, 2023 | $96.50 | $97.49 | $82.28 | $83.16 | -13.78% | 14,140,717 |
| May 1, 2023 | $96.75 | $97.36 | $93.95 | $96.45 | -0.53% | 6,113,955 |
| Apr 24, 2023 | $96.54 | $97.44 | $93.53 | $96.96 | +0.60% | 8,130,817 |
| Apr 17, 2023 | $95.20 | $97.13 | $94.62 | $96.38 | +1.82% | 7,492,115 |
| Apr 10, 2023 | $90.88 | $95.82 | $90.64 | $94.66 | +3.51% | 5,722,658 |
| Apr 3, 2023 | $91.91 | $92.48 | $89.36 | $91.45 | -0.55% | 6,087,007 |
| Mar 27, 2023 | $85.66 | $92.16 | $85.00 | $91.96 | +9.13% | 8,406,207 |
| Mar 20, 2023 | $83.35 | $85.27 | $82.13 | $84.27 | +1.82% | 9,862,745 |
| Mar 13, 2023 | $84.00 | $85.81 | $81.53 | $82.76 | -2.22% | 12,968,359 |
| Mar 6, 2023 | $93.77 | $94.17 | $83.79 | $84.64 | -9.75% | 8,552,985 |
| Feb 27, 2023 | $94.95 | $95.64 | $90.20 | $93.78 | -0.02% | 10,752,348 |
| Feb 21, 2023 | $96.08 | $96.65 | $93.10 | $93.80 | -2.80% | 7,741,189 |
| Feb 13, 2023 | $95.00 | $98.77 | $94.66 | $96.50 | +1.77% | 11,316,824 |
| Feb 6, 2023 | $112.41 | $113.70 | $89.53 | $94.82 | -16.33% | 22,149,689 |
| Jan 30, 2023 | $111.34 | $116.96 | $110.46 | $113.33 | +1.32% | 11,935,976 |
| Jan 23, 2023 | $111.50 | $113.18 | $108.19 | $111.85 | -0.45% | 8,351,682 |
| Jan 17, 2023 | $116.86 | $118.34 | $111.01 | $112.36 | -3.34% | 7,432,654 |
| Jan 9, 2023 | $110.40 | $117.08 | $109.83 | $116.24 | +5.66% | 9,381,241 |
| Jan 3, 2023 | $105.43 | $110.33 | $103.56 | $110.01 | +4.93% | 5,224,816 |
| Dec 27, 2022 | $102.89 | $105.58 | $102.59 | $104.84 | +0.90% | 3,145,124 |
| Dec 19, 2022 | $102.38 | $104.59 | $101.02 | $103.90 | +0.77% | 5,679,894 |
| Dec 12, 2022 | $107.82 | $110.15 | $102.19 | $103.11 | -3.87% | 14,769,072 |
| Dec 5, 2022 | $106.61 | $109.49 | $103.93 | $107.26 | -0.66% | 11,033,938 |
| Nov 28, 2022 | $100.84 | $108.18 | $99.83 | $107.97 | +6.51% | 8,762,862 |
| Nov 21, 2022 | $97.75 | $101.45 | $97.41 | $101.37 | +3.15% | 3,733,530 |
| Nov 14, 2022 | $100.03 | $101.45 | $96.62 | $98.27 | -2.26% | 7,927,934 |
| Nov 7, 2022 | $96.14 | $101.00 | $89.65 | $100.54 | +6.02% | 10,257,676 |
| Oct 31, 2022 | $96.51 | $98.73 | $91.80 | $94.83 | -2.05% | 9,573,850 |
| Oct 24, 2022 | $94.97 | $98.12 | $93.17 | $96.81 | +2.91% | 7,244,679 |
| Oct 17, 2022 | $89.75 | $95.15 | $88.44 | $94.07 | +7.25% | 8,750,424 |
| Oct 10, 2022 | $88.48 | $89.42 | $83.14 | $87.71 | -0.89% | 10,824,386 |
| Oct 3, 2022 | $92.10 | $96.40 | $88.01 | $88.50 | -2.57% | 10,670,669 |
| Sep 26, 2022 | $96.75 | $98.09 | $89.96 | $90.83 | -6.10% | 9,224,501 |
| Sep 19, 2022 | $101.46 | $103.15 | $95.39 | $96.73 | -5.54% | 7,031,360 |
| Sep 12, 2022 | $116.74 | $118.97 | $101.34 | $102.40 | -10.56% | 12,618,687 |
| Sep 6, 2022 | $108.80 | $115.62 | $108.37 | $114.49 | +6.18% | 5,606,305 |
| Aug 29, 2022 | $113.25 | $114.79 | $107.40 | $107.83 | -5.59% | 6,644,003 |
| Aug 22, 2022 | $117.51 | $119.41 | $113.88 | $114.22 | -4.27% | 4,577,178 |
| Aug 15, 2022 | $123.64 | $125.15 | $118.91 | $119.32 | -4.06% | 4,514,349 |
| Aug 8, 2022 | $128.16 | $129.20 | $119.65 | $124.37 | -1.87% | 6,022,928 |
| Aug 1, 2022 | $122.41 | $128.77 | $122.04 | $126.74 | +2.17% | 4,391,439 |
| Jul 25, 2022 | $122.41 | $126.52 | $117.23 | $124.05 | +1.46% | 5,438,594 |
| Jul 18, 2022 | $116.75 | $123.95 | $113.95 | $122.26 | +5.41% | 4,164,504 |
| Jul 11, 2022 | $114.91 | $118.63 | $112.01 | $115.98 | -0.51% | 4,232,937 |
| Jul 5, 2022 | $117.15 | $120.67 | $114.72 | $116.58 | -2.25% | 4,041,727 |
| Jun 27, 2022 | $122.07 | $122.46 | $114.47 | $119.26 | -1.77% | 5,807,799 |
| Jun 21, 2022 | $110.52 | $121.46 | $110.01 | $121.41 | +12.09% | 7,510,168 |
| Jun 13, 2022 | $122.51 | $122.51 | $105.38 | $108.31 | -13.28% | 10,457,603 |
| Jun 6, 2022 | $133.00 | $135.17 | $124.29 | $124.90 | -5.79% | 3,884,015 |
| May 31, 2022 | $131.50 | $134.11 | $129.76 | $132.57 | -0.29% | 3,568,584 |
| May 23, 2022 | $130.52 | $132.99 | $125.93 | $132.96 | +3.13% | 3,731,721 |
| May 16, 2022 | $131.28 | $131.97 | $125.80 | $128.93 | -2.44% | 5,992,631 |
| May 9, 2022 | $120.23 | $132.41 | $119.08 | $132.16 | +8.19% | 12,536,610 |
| May 2, 2022 | $121.68 | $126.72 | $119.70 | $122.15 | +0.70% | 5,525,379 |
| Apr 25, 2022 | $124.27 | $125.88 | $119.64 | $121.30 | -2.66% | 6,238,174 |
| Apr 18, 2022 | $125.11 | $127.75 | $122.32 | $124.61 | -0.65% | 7,162,848 |
| Apr 11, 2022 | $123.71 | $129.00 | $123.63 | $125.43 | +0.93% | 5,622,079 |
| Apr 4, 2022 | $134.54 | $134.57 | $122.57 | $124.27 | -7.49% | 9,584,121 |
| Mar 28, 2022 | $129.61 | $134.55 | $126.94 | $134.33 | +3.73% | 6,002,849 |
| Mar 21, 2022 | $128.95 | $129.53 | $123.75 | $129.50 | +0.29% | 6,846,176 |
| Mar 14, 2022 | $119.47 | $129.71 | $116.20 | $129.13 | +9.30% | 9,233,470 |
| Mar 7, 2022 | $122.90 | $123.45 | $113.40 | $118.14 | -4.34% | 10,801,451 |
| Feb 28, 2022 | $138.12 | $138.68 | $123.42 | $123.50 | -11.51% | 9,368,795 |
| Feb 22, 2022 | $135.25 | $140.12 | $129.99 | $139.56 | +3.54% | 7,563,652 |
| Feb 14, 2022 | $133.52 | $137.70 | $130.34 | $134.79 | +0.71% | 7,183,190 |
| Feb 7, 2022 | $127.28 | $143.14 | $126.50 | $133.84 | +5.30% | 12,105,384 |
| Jan 31, 2022 | $130.28 | $134.77 | $125.39 | $127.10 | -2.76% | 9,123,373 |
| Jan 24, 2022 | $136.36 | $137.32 | $128.37 | $130.71 | -6.16% | 8,289,636 |
| Jan 18, 2022 | $144.52 | $145.65 | $138.32 | $139.29 | -4.46% | 8,000,693 |
| Jan 10, 2022 | $140.92 | $148.82 | $137.38 | $145.79 | +2.69% | 6,149,545 |
| Jan 3, 2022 | $150.78 | $151.86 | $141.93 | $141.97 | -5.76% | 6,435,764 |
| Dec 27, 2021 | $143.10 | $151.23 | $142.49 | $150.65 | +5.28% | 4,047,370 |
| Dec 20, 2021 | $142.42 | $144.30 | $139.62 | $143.09 | -0.93% | 3,326,419 |
| Dec 13, 2021 | $146.72 | $148.25 | $142.51 | $144.43 | -1.83% | 9,581,286 |
| Dec 6, 2021 | $142.14 | $148.89 | $141.66 | $147.12 | +4.51% | 5,802,391 |
| Nov 29, 2021 | $145.38 | $147.93 | $138.61 | $140.77 | -2.63% | 7,710,595 |
| Nov 22, 2021 | $150.46 | $151.92 | $143.67 | $144.57 | -3.64% | 2,779,129 |
| Nov 15, 2021 | $152.38 | $154.03 | $149.44 | $150.03 | -1.67% | 5,376,439 |
| Nov 8, 2021 | $144.22 | $155.00 | $143.96 | $152.58 | +6.25% | 8,137,999 |
| Nov 1, 2021 | $147.51 | $147.98 | $141.28 | $143.60 | -2.61% | 6,293,426 |
| Oct 25, 2021 | $146.08 | $150.12 | $145.30 | $147.45 | +1.47% | 5,443,161 |
| Oct 18, 2021 | $146.52 | $147.70 | $144.53 | $145.32 | -1.53% | 3,632,119 |
| Oct 11, 2021 | $138.81 | $149.20 | $138.11 | $147.58 | +6.91% | 5,931,717 |
| Oct 4, 2021 | $140.59 | $141.86 | $134.38 | $138.04 | -2.17% | 6,538,008 |
| Sep 27, 2021 | $132.53 | $143.75 | $130.51 | $141.10 | +6.38% | 10,801,838 |
| Sep 20, 2021 | $134.35 | $137.19 | $131.09 | $132.64 | -1.90% | 7,807,173 |
| Sep 13, 2021 | $148.94 | $149.00 | $134.66 | $135.21 | -8.39% | 10,182,300 |
| Sep 7, 2021 | $150.04 | $152.27 | $147.39 | $147.59 | -2.20% | 3,955,896 |
| Aug 30, 2021 | $151.94 | $152.37 | $149.70 | $150.91 | -0.61% | 4,037,040 |
| Aug 23, 2021 | $150.16 | $152.43 | $148.94 | $151.83 | +1.38% | 4,800,474 |
| Aug 16, 2021 | $156.50 | $156.55 | $148.38 | $149.76 | -4.46% | 5,230,497 |
| Aug 9, 2021 | $151.60 | $157.08 | $150.53 | $156.75 | +3.77% | 5,448,815 |
| Aug 2, 2021 | $151.49 | $151.99 | $147.18 | $151.06 | +0.28% | 7,101,919 |
| Jul 26, 2021 | $148.34 | $150.77 | $147.24 | $150.64 | +1.56% | 3,929,082 |
| Jul 19, 2021 | $142.58 | $148.47 | $139.62 | $148.33 | +3.42% | 6,088,230 |
| Jul 12, 2021 | $147.06 | $149.03 | $142.68 | $143.42 | -2.90% | 7,890,958 |
| Jul 6, 2021 | $149.60 | $149.99 | $146.25 | $147.70 | -1.53% | 4,816,783 |
| Jun 28, 2021 | $149.13 | $150.16 | $147.48 | $149.99 | +0.69% | 4,968,929 |
| Jun 21, 2021 | $146.29 | $150.03 | $145.66 | $148.96 | +2.83% | 4,093,327 |
| Jun 14, 2021 | $147.50 | $148.24 | $143.60 | $144.86 | -1.98% | 6,208,630 |
| Jun 7, 2021 | $143.44 | $148.77 | $142.24 | $147.78 | +3.34% | 6,157,444 |
| Jun 1, 2021 | $143.18 | $144.65 | $140.84 | $143.00 | +0.94% | 6,369,531 |
| May 24, 2021 | $141.52 | $143.36 | $140.27 | $141.67 | +0.80% | 7,359,612 |
| May 17, 2021 | $140.88 | $144.00 | $139.18 | $140.54 | -0.47% | 7,644,446 |
| May 10, 2021 | $147.00 | $147.00 | $135.27 | $141.21 | -3.58% | 7,811,045 |
| May 3, 2021 | $143.38 | $147.04 | $141.90 | $146.45 | +3.01% | 4,615,602 |
| Apr 26, 2021 | $144.82 | $145.53 | $141.62 | $142.17 | -1.64% | 5,377,721 |
| Apr 19, 2021 | $142.82 | $144.85 | $141.11 | $144.54 | +1.18% | 4,495,873 |
| Apr 12, 2021 | $140.56 | $143.03 | $139.50 | $142.86 | +1.84% | 9,047,072 |
| Apr 5, 2021 | $140.38 | $141.00 | $137.20 | $140.28 | +1.03% | 6,566,836 |
| Mar 29, 2021 | $140.03 | $142.16 | $138.42 | $138.85 | -1.19% | 10,662,490 |
| Mar 22, 2021 | $135.47 | $140.95 | $135.13 | $140.52 | +2.34% | 8,169,919 |
| Mar 15, 2021 | $134.55 | $138.69 | $134.55 | $137.31 | +1.83% | 14,737,407 |
| Mar 8, 2021 | $129.70 | $138.30 | $129.70 | $134.84 | +0.84% | 12,679,838 |
| Mar 1, 2021 | $137.32 | $141.00 | $127.73 | $133.72 | -1.32% | 11,923,811 |
| Feb 22, 2021 | $139.50 | $141.42 | $133.80 | $135.51 | -2.86% | 12,485,245 |
| Feb 16, 2021 | $134.69 | $140.31 | $134.10 | $139.50 | +4.06% | 17,282,131 |
| Feb 8, 2021 | $127.87 | $141.52 | $125.32 | $134.06 | +5.51% | 29,738,560 |
| Feb 1, 2021 | $123.00 | $139.62 | $117.01 | $127.06 | +13.06% | 101,528,049 |
| Jan 25, 2021 | $116.89 | $117.93 | $109.54 | $112.38 | -2.96% | 62,643,164 |
| Jan 19, 2021 | $118.74 | $121.86 | $114.00 | $115.81 | -1.62% | 23,897,613 |
| Jan 11, 2021 | $117.67 | $127.13 | $116.17 | $117.72 | -1.08% | 30,901,154 |
| Jan 4, 2021 | $109.55 | $121.00 | $103.94 | $119.00 | +9.33% | 26,885,527 |
| Dec 28, 2020 | $110.55 | $111.66 | $107.75 | $108.84 | -1.11% | 8,748,692 |
| Dec 21, 2020 | $113.01 | $116.12 | $109.26 | $110.06 | -3.70% | 6,336,603 |
| Dec 14, 2020 | $112.52 | $114.95 | $108.88 | $114.29 | +2.93% | 8,914,243 |
| Dec 7, 2020 | $115.75 | $116.80 | $109.53 | $111.04 | -4.28% | 6,268,715 |
| Nov 30, 2020 | $112.20 | $116.24 | $110.17 | $116.00 | +2.77% | 8,893,337 |
| Nov 23, 2020 | $112.67 | $115.44 | $110.76 | $112.87 | +0.72% | 3,829,291 |
| Nov 16, 2020 | $114.15 | $115.96 | $110.55 | $112.06 | -0.10% | 5,191,343 |
| Nov 9, 2020 | $114.12 | $117.36 | $107.57 | $112.17 | +3.33% | 8,594,212 |
| Nov 2, 2020 | $104.29 | $109.19 | $103.75 | $108.56 | +5.75% | 6,653,011 |
| Oct 26, 2020 | $109.84 | $110.20 | $99.54 | $102.66 | -7.15% | 9,643,468 |
| Oct 19, 2020 | $116.67 | $116.67 | $108.51 | $110.57 | -4.90% | 6,215,250 |
| Oct 12, 2020 | $120.18 | $120.18 | $115.14 | $116.27 | -2.63% | 5,296,668 |
| Oct 5, 2020 | $119.56 | $121.72 | $114.85 | $119.41 | +0.20% | 6,812,678 |
| Sep 28, 2020 | $120.80 | $124.98 | $118.81 | $119.17 | +0.17% | 4,666,775 |
| Sep 21, 2020 | $120.40 | $121.47 | $113.54 | $118.97 | -2.91% | 3,965,693 |
| Sep 14, 2020 | $122.00 | $126.00 | $121.68 | $122.54 | +1.25% | 4,265,366 |
| Sep 8, 2020 | $121.70 | $125.09 | $119.14 | $121.03 | -1.70% | 3,378,587 |
| Aug 31, 2020 | $124.17 | $126.54 | $121.50 | $123.12 | -1.08% | 4,810,247 |
| Aug 24, 2020 | $121.52 | $126.12 | $120.90 | $124.47 | +3.25% | 2,811,281 |
| Aug 17, 2020 | $123.62 | $124.60 | $118.83 | $120.55 | -2.13% | 3,046,575 |
| Aug 10, 2020 | $126.60 | $132.75 | $122.55 | $123.17 | -2.86% | 5,447,882 |
| Aug 3, 2020 | $126.22 | $128.80 | $122.15 | $126.80 | +0.67% | 4,270,400 |
| Jul 27, 2020 | $127.18 | $129.98 | $122.41 | $125.95 | -0.69% | 4,330,312 |
| Jul 20, 2020 | $131.00 | $131.31 | $125.52 | $126.82 | -3.18% | 4,011,871 |
| Jul 13, 2020 | $126.32 | $132.31 | $124.29 | $130.99 | +4.58% | 3,277,697 |
| Jul 6, 2020 | $127.81 | $128.78 | $120.16 | $125.25 | -1.28% | 4,160,554 |
| Jun 29, 2020 | $120.08 | $127.49 | $119.73 | $126.88 | +6.58% | 3,551,467 |
| Jun 22, 2020 | $124.96 | $126.72 | $118.89 | $119.05 | -5.58% | 4,740,894 |
| Jun 15, 2020 | $123.97 | $132.79 | $123.66 | $126.09 | -0.60% | 4,146,021 |
| Jun 8, 2020 | $134.41 | $136.61 | $124.53 | $126.85 | -7.99% | 5,536,957 |
| Jun 1, 2020 | $132.36 | $139.00 | $130.52 | $137.86 | +3.51% | 4,187,171 |
| May 26, 2020 | $132.95 | $138.00 | $131.55 | $133.19 | +2.91% | 4,256,092 |
| May 18, 2020 | $131.60 | $134.68 | $125.74 | $129.42 | +0.94% | 4,877,959 |
| May 11, 2020 | $133.99 | $143.09 | $122.70 | $128.22 | -4.65% | 7,184,205 |
| May 4, 2020 | $126.92 | $135.00 | $124.83 | $134.47 | +6.19% | 4,001,090 |
| Apr 27, 2020 | $125.82 | $135.89 | $125.00 | $126.63 | +0.11% | 3,777,528 |
| Apr 20, 2020 | $123.28 | $127.99 | $117.14 | $126.49 | +1.09% | 3,497,802 |
| Apr 13, 2020 | $124.96 | $126.02 | $115.08 | $125.12 | -1.77% | 3,821,613 |
| Apr 6, 2020 | $104.35 | $130.47 | $102.72 | $127.37 | +28.79% | 5,434,710 |
| Mar 30, 2020 | $110.95 | $112.45 | $96.80 | $98.90 | -10.27% | 6,310,545 |
| Mar 23, 2020 | $102.05 | $114.55 | $92.14 | $110.22 | +7.63% | 8,231,839 |
| Mar 16, 2020 | $100.33 | $111.94 | $98.00 | $102.41 | -6.06% | 9,547,796 |
| Mar 9, 2020 | $116.76 | $118.76 | $94.98 | $109.02 | -11.17% | 12,618,497 |
| Mar 2, 2020 | $120.37 | $127.85 | $118.96 | $122.73 | +2.46% | 7,273,456 |
| Feb 24, 2020 | $129.33 | $129.51 | $115.34 | $119.78 | -9.38% | 9,422,971 |
| Feb 18, 2020 | $135.50 | $136.74 | $131.28 | $132.18 | -2.72% | 5,070,997 |
| Feb 10, 2020 | $139.57 | $141.04 | $128.53 | $135.87 | -2.95% | 7,360,229 |
| Feb 3, 2020 | $131.48 | $143.87 | $130.90 | $140.00 | +6.78% | 5,485,291 |
| Jan 27, 2020 | $134.88 | $137.35 | $129.15 | $131.11 | -3.45% | 5,588,706 |
| Jan 21, 2020 | $134.03 | $137.25 | $133.51 | $135.79 | +0.67% | 3,259,482 |
| Jan 13, 2020 | $126.00 | $135.06 | $124.91 | $134.88 | +7.06% | 5,384,828 |
| Jan 6, 2020 | $126.30 | $126.87 | $122.31 | $125.99 | -0.28% | 5,297,900 |
| Dec 30, 2019 | $127.67 | $129.47 | $125.75 | $126.35 | -0.78% | 3,357,903 |
| Dec 23, 2019 | $122.49 | $128.88 | $121.90 | $127.34 | +3.70% | 3,259,095 |
| Dec 16, 2019 | $125.87 | $126.63 | $119.65 | $122.80 | -8.34% | 14,065,414 |
| Dec 9, 2019 | $140.42 | $140.79 | $131.85 | $133.98 | -5.67% | 8,238,828 |
| Dec 2, 2019 | $141.23 | $142.38 | $138.35 | $142.04 | +0.57% | 5,533,245 |
| Nov 25, 2019 | $139.87 | $142.54 | $139.52 | $141.23 | +0.86% | 3,385,937 |
| Nov 18, 2019 | $133.26 | $140.69 | $132.61 | $140.02 | +4.55% | 5,324,856 |
| Nov 11, 2019 | $132.44 | $135.34 | $129.22 | $133.92 | +0.84% | 3,449,297 |
| Nov 4, 2019 | $123.24 | $136.00 | $122.67 | $132.81 | +9.09% | 6,664,595 |
| Oct 28, 2019 | $120.83 | $123.70 | $118.92 | $121.74 | +1.48% | 4,771,909 |
| Oct 21, 2019 | $118.44 | $120.93 | $117.22 | $119.96 | +1.80% | 3,636,098 |
| Oct 14, 2019 | $117.99 | $120.39 | $117.09 | $117.84 | -0.26% | 3,094,990 |
| Oct 7, 2019 | $118.75 | $120.28 | $112.87 | $118.15 | -0.84% | 5,710,785 |
| Sep 30, 2019 | $121.25 | $123.53 | $114.58 | $119.15 | -1.37% | 5,772,146 |
| Sep 23, 2019 | $119.60 | $123.65 | $117.31 | $120.81 | +0.53% | 4,998,020 |
| Sep 16, 2019 | $126.26 | $126.57 | $119.85 | $120.17 | -5.60% | 5,786,954 |
| Sep 9, 2019 | $118.00 | $128.25 | $118.00 | $127.30 | +8.01% | 7,239,800 |
| Sep 3, 2019 | $109.10 | $118.77 | $108.52 | $117.86 | +7.39% | 5,386,145 |
| Aug 26, 2019 | $107.54 | $110.23 | $106.91 | $109.75 | +3.05% | 4,744,180 |
| Aug 19, 2019 | $113.37 | $113.74 | $104.86 | $106.50 | -5.57% | 5,203,118 |
| Aug 12, 2019 | $122.79 | $122.79 | $109.63 | $112.78 | -7.96% | 7,337,850 |
| Aug 5, 2019 | $142.49 | $143.34 | $116.87 | $122.54 | -14.80% | 16,845,925 |
| Jul 29, 2019 | $146.43 | $147.20 | $141.85 | $143.82 | -1.71% | 3,132,942 |
| Jul 22, 2019 | $142.99 | $146.65 | $141.21 | $146.32 | +2.73% | 2,858,581 |
| Jul 15, 2019 | $143.48 | $145.93 | $140.61 | $142.43 | -0.58% | 2,763,911 |
| Jul 8, 2019 | $144.86 | $145.00 | $140.90 | $143.26 | -1.28% | 3,022,531 |
| Jul 1, 2019 | $146.59 | $147.18 | $142.00 | $145.12 | +0.02% | 3,289,574 |
| Jun 24, 2019 | $145.36 | $148.10 | $142.01 | $145.09 | -0.40% | 5,064,769 |
| Jun 17, 2019 | $148.79 | $151.02 | $145.49 | $145.67 | -2.10% | 5,452,396 |
| Jun 10, 2019 | $151.69 | $152.76 | $148.26 | $148.79 | -1.67% | 4,363,663 |
| Jun 3, 2019 | $134.89 | $152.95 | $134.15 | $151.32 | +11.74% | 7,527,665 |
| May 28, 2019 | $134.64 | $136.28 | $133.52 | $135.42 | +0.53% | 2,939,644 |
| May 20, 2019 | $135.79 | $136.52 | $133.87 | $134.71 | -1.43% | 3,250,644 |
| May 13, 2019 | $133.69 | $138.27 | $133.14 | $136.67 | +0.40% | 4,862,149 |
| May 6, 2019 | $136.90 | $142.88 | $133.26 | $136.13 | -2.70% | 7,398,972 |
| Apr 29, 2019 | $137.88 | $140.67 | $136.75 | $139.91 | +1.70% | 4,224,127 |
| Apr 22, 2019 | $135.32 | $138.21 | $134.86 | $137.57 | +1.15% | 3,071,159 |
| Apr 15, 2019 | $134.00 | $136.36 | $133.08 | $136.00 | +1.87% | 4,071,295 |
| Apr 8, 2019 | $132.22 | $133.72 | $129.24 | $133.51 | +0.98% | 4,543,622 |
| Apr 1, 2019 | $129.65 | $132.86 | $129.17 | $132.22 | +2.66% | 4,145,085 |
| Mar 25, 2019 | $123.89 | $130.05 | $122.64 | $128.79 | +3.29% | 5,491,465 |
| Mar 18, 2019 | $124.15 | $127.34 | $121.85 | $124.69 | +0.08% | 6,649,315 |
| Mar 11, 2019 | $125.70 | $127.72 | $124.00 | $124.59 | -0.65% | 4,905,060 |
| Mar 4, 2019 | $128.61 | $129.09 | $123.70 | $125.40 | -1.93% | 4,229,505 |
| Feb 25, 2019 | $128.82 | $128.98 | $125.27 | $127.87 | -0.28% | 4,995,798 |
| Feb 19, 2019 | $131.12 | $131.86 | $127.53 | $128.23 | -2.86% | 5,571,086 |
| Feb 11, 2019 | $142.11 | $146.67 | $128.06 | $132.01 | -6.88% | 9,197,746 |
| Feb 4, 2019 | $141.96 | $144.00 | $140.17 | $141.77 | +0.11% | 2,233,238 |
| Jan 28, 2019 | $136.50 | $142.54 | $136.20 | $141.62 | +2.77% | 2,863,321 |
| Jan 22, 2019 | $139.05 | $139.51 | $136.16 | $137.80 | -0.19% | 2,017,343 |
| Jan 14, 2019 | $134.02 | $138.67 | $132.44 | $138.06 | +2.30% | 2,953,297 |
| Jan 7, 2019 | $135.72 | $138.74 | $133.87 | $134.95 | -0.87% | 3,823,122 |
| Dec 31, 2018 | $133.08 | $136.62 | $131.15 | $136.13 | +2.95% | 3,270,642 |
| Dec 24, 2018 | $128.05 | $133.93 | $124.88 | $132.23 | +3.14% | 2,734,054 |
| Dec 17, 2018 | $135.76 | $135.95 | $127.22 | $128.21 | -5.38% | 7,091,224 |
| Dec 10, 2018 | $136.00 | $140.25 | $134.25 | $135.50 | -1.09% | 4,325,660 |
| Dec 3, 2018 | $142.26 | $143.69 | $135.77 | $137.00 | -3.27% | 4,727,239 |
| Nov 26, 2018 | $140.37 | $142.41 | $137.77 | $141.63 | +1.35% | 4,493,400 |
| Nov 19, 2018 | $142.58 | $143.43 | $137.36 | $139.74 | -2.33% | 2,594,011 |
| Nov 12, 2018 | $145.68 | $146.34 | $139.00 | $143.07 | -1.91% | 3,873,311 |
| Nov 5, 2018 | $145.88 | $150.57 | $142.13 | $145.85 | -0.09% | 4,369,130 |
| Oct 29, 2018 | $142.01 | $147.19 | $138.55 | $145.98 | +4.17% | 4,449,954 |
| Oct 22, 2018 | $139.87 | $141.06 | $136.50 | $140.13 | +0.73% | 4,733,642 |
| Oct 15, 2018 | $129.99 | $139.84 | $129.60 | $139.12 | +6.26% | 6,187,599 |
| Oct 8, 2018 | $138.57 | $139.79 | $129.65 | $130.92 | -5.52% | 8,777,399 |
| Oct 1, 2018 | $139.47 | $141.05 | $132.98 | $138.57 | -0.40% | 6,635,386 |
| Sep 24, 2018 | $139.90 | $141.04 | $135.45 | $139.12 | -0.95% | 9,467,111 |
| Sep 17, 2018 | $136.23 | $141.68 | $135.25 | $140.46 | +2.90% | 8,263,031 |
| Sep 10, 2018 | $127.50 | $138.66 | $124.63 | $136.50 | +7.43% | 11,937,691 |
| Sep 4, 2018 | $129.87 | $130.95 | $126.73 | $127.06 | -2.48% | 3,821,455 |
| Aug 27, 2018 | $131.96 | $131.98 | $129.12 | $130.29 | -1.08% | 2,158,647 |
| Aug 20, 2018 | $132.76 | $134.51 | $130.08 | $131.71 | -0.34% | 2,121,605 |
| Aug 13, 2018 | $132.41 | $133.20 | $129.76 | $132.16 | -0.19% | 3,539,269 |
| Aug 6, 2018 | $133.49 | $135.69 | $132.07 | $132.41 | -1.33% | 3,566,163 |
| Jul 30, 2018 | $131.27 | $134.46 | $130.17 | $134.20 | +2.27% | 3,024,127 |
| Jul 23, 2018 | $128.50 | $132.49 | $126.79 | $131.22 | +1.77% | 2,470,322 |
| Jul 16, 2018 | $128.56 | $130.05 | $126.71 | $128.94 | +0.53% | 2,741,665 |
| Jul 9, 2018 | $125.24 | $129.19 | $124.92 | $128.26 | +2.44% | 2,602,378 |
| Jul 2, 2018 | $123.72 | $125.49 | $122.72 | $125.21 | +1.01% | 1,701,824 |
| Jun 25, 2018 | $124.59 | $125.05 | $122.12 | $123.96 | -0.51% | 2,383,902 |
| Jun 18, 2018 | $125.06 | $125.94 | $124.00 | $124.60 | -1.28% | 3,311,659 |
| Jun 11, 2018 | $125.96 | $126.35 | $123.16 | $126.21 | -0.16% | 4,627,510 |
| Jun 4, 2018 | $124.53 | $127.07 | $123.29 | $126.41 | +1.93% | 3,681,890 |
| May 29, 2018 | $124.90 | $125.49 | $122.11 | $124.02 | -1.09% | 3,391,737 |
| May 21, 2018 | $127.25 | $127.25 | $123.70 | $125.39 | -0.77% | 3,974,675 |
| May 14, 2018 | $125.39 | $128.36 | $123.19 | $126.36 | -0.99% | 7,374,431 |
| May 7, 2018 | $136.94 | $137.00 | $125.34 | $127.62 | -10.22% | 9,092,503 |
| Apr 30, 2018 | $142.96 | $143.51 | $139.32 | $142.15 | -0.46% | 1,725,027 |
| Apr 23, 2018 | $141.51 | $143.14 | $136.96 | $142.81 | +0.85% | 1,736,003 |
| Apr 16, 2018 | $138.56 | $143.48 | $137.74 | $141.60 | +2.85% | 2,555,292 |
| Apr 9, 2018 | $135.91 | $138.21 | $134.92 | $137.68 | +1.74% | 2,086,429 |
| Apr 2, 2018 | $136.83 | $138.92 | $133.15 | $135.33 | -1.15% | 1,544,688 |
| Mar 26, 2018 | $133.61 | $137.99 | $133.61 | $136.91 | +3.25% | 1,358,730 |
| Mar 19, 2018 | $138.01 | $139.20 | $132.49 | $132.60 | -4.43% | 2,187,486 |
| Mar 12, 2018 | $141.03 | $143.47 | $136.41 | $138.74 | -1.61% | 2,597,090 |
| Mar 5, 2018 | $137.34 | $141.24 | $137.05 | $141.01 | +2.30% | 3,722,763 |
| Feb 26, 2018 | $145.76 | $145.98 | $136.86 | $137.84 | -5.47% | 1,951,396 |
| Feb 20, 2018 | $141.36 | $145.89 | $141.10 | $145.82 | +2.81% | 1,793,817 |
| Feb 12, 2018 | $141.04 | $145.12 | $135.08 | $141.83 | +1.02% | 2,551,298 |
| Feb 5, 2018 | $145.35 | $146.86 | $136.86 | $140.40 | -3.92% | 2,099,894 |
| Jan 29, 2018 | $153.40 | $153.89 | $146.07 | $146.13 | -4.80% | 2,134,171 |
| Jan 22, 2018 | $154.82 | $155.27 | $151.31 | $153.49 | -1.10% | 1,942,143 |
| Jan 16, 2018 | $154.70 | $157.40 | $152.11 | $155.19 | +0.97% | 1,780,137 |
| Jan 8, 2018 | $156.84 | $156.84 | $152.22 | $153.70 | -2.02% | 1,441,835 |
| Jan 2, 2018 | $153.04 | $157.22 | $152.54 | $156.87 | +2.79% | 1,140,173 |
| Dec 26, 2017 | $152.89 | $154.80 | $151.76 | $152.61 | +0.07% | 687,223 |
| Dec 18, 2017 | $154.76 | $155.43 | $151.45 | $152.51 | -1.08% | 1,006,885 |
| Dec 11, 2017 | $153.05 | $154.40 | $150.45 | $154.17 | +0.74% | 1,528,742 |
| Dec 4, 2017 | $155.29 | $155.87 | $152.82 | $153.04 | -1.07% | 1,372,370 |
| Nov 27, 2017 | $152.30 | $156.64 | $151.28 | $154.70 | +1.52% | 1,484,673 |
| Nov 20, 2017 | $149.13 | $152.65 | $148.48 | $152.38 | +2.44% | 798,101 |
| Nov 13, 2017 | $146.58 | $150.71 | $146.48 | $148.75 | +1.35% | 1,102,736 |
| Nov 6, 2017 | $148.60 | $153.97 | $145.45 | $146.77 | -1.04% | 2,076,471 |
| Oct 30, 2017 | $148.09 | $149.02 | $146.21 | $148.31 | -0.17% | 1,321,429 |
| Oct 23, 2017 | $150.51 | $151.04 | $148.15 | $148.56 | -1.20% | 1,144,341 |
| Oct 16, 2017 | $148.41 | $150.38 | $146.13 | $150.36 | +1.47% | 1,137,496 |
| Oct 9, 2017 | $145.61 | $148.71 | $145.49 | $148.18 | +1.75% | 1,608,436 |
| Oct 2, 2017 | $143.27 | $147.50 | $142.98 | $145.63 | +1.90% | 1,719,534 |
| Sep 25, 2017 | $143.95 | $145.89 | $139.68 | $142.91 | -0.90% | 1,618,989 |
| Sep 18, 2017 | $144.03 | $145.52 | $142.76 | $144.21 | +0.30% | 1,372,656 |
| Sep 11, 2017 | $142.78 | $144.13 | $142.10 | $143.78 | +1.37% | 1,646,201 |
| Sep 5, 2017 | $137.75 | $142.38 | $137.53 | $141.83 | +2.82% | 1,144,455 |
| Aug 28, 2017 | $136.25 | $138.39 | $134.93 | $137.94 | +1.49% | 1,139,686 |
| Aug 21, 2017 | $134.85 | $136.61 | $134.15 | $135.92 | +0.81% | 1,086,166 |
| Aug 14, 2017 | $136.21 | $138.70 | $134.11 | $134.83 | -0.41% | 1,507,448 |
| Aug 7, 2017 | $134.76 | $140.00 | $134.37 | $135.38 | +0.43% | 3,225,622 |
| Jul 31, 2017 | $133.36 | $135.61 | $132.86 | $134.80 | +1.24% | 2,550,763 |
| Jul 24, 2017 | $132.88 | $134.86 | $131.27 | $133.15 | +0.11% | 2,195,869 |
| Jul 17, 2017 | $133.76 | $136.27 | $131.39 | $133.01 | -0.54% | 1,859,000 |
| Jul 10, 2017 | $131.83 | $134.36 | $130.94 | $133.73 | +1.40% | 1,877,521 |
| Jul 3, 2017 | $135.60 | $136.06 | $131.48 | $131.88 | -2.31% | 1,240,546 |
| Jun 26, 2017 | $136.46 | $138.00 | $132.39 | $135.00 | -0.84% | 1,914,945 |
| Jun 19, 2017 | $135.10 | $137.37 | $134.33 | $136.15 | +1.17% | 1,929,448 |
| Jun 12, 2017 | $137.37 | $137.80 | $134.01 | $134.58 | -1.91% | 3,068,588 |
| Jun 5, 2017 | $139.42 | $140.44 | $135.12 | $137.20 | -1.47% | 2,039,725 |
| May 30, 2017 | $137.94 | $139.77 | $136.45 | $139.24 | +0.58% | 1,579,568 |
| May 22, 2017 | $135.61 | $138.90 | $135.01 | $138.44 | +2.69% | 2,381,965 |
| May 15, 2017 | $130.97 | $135.40 | $130.53 | $134.81 | +3.14% | 2,210,834 |
| May 8, 2017 | $139.27 | $139.47 | $128.42 | $130.71 | -6.15% | 3,949,594 |
| May 1, 2017 | $139.19 | $139.87 | $136.41 | $139.27 | +0.49% | 1,888,914 |
| Apr 24, 2017 | $137.06 | $140.20 | $136.82 | $138.59 | +1.81% | 1,838,237 |
| Apr 17, 2017 | $132.31 | $136.57 | $131.86 | $136.12 | +3.17% | 1,588,678 |
| Apr 10, 2017 | $132.08 | $133.81 | $131.77 | $131.94 | -0.23% | 1,423,518 |
| Apr 3, 2017 | $132.74 | $133.36 | $130.99 | $132.25 | -0.21% | 2,256,708 |
| Mar 27, 2017 | $132.73 | $133.46 | $130.61 | $132.53 | -0.50% | 3,844,797 |
| Mar 20, 2017 | $132.05 | $137.04 | $131.69 | $133.19 | +0.83% | 4,752,459 |
| Mar 13, 2017 | $125.42 | $132.24 | $124.62 | $132.10 | +5.40% | 3,475,074 |
| Mar 6, 2017 | $124.41 | $125.46 | $123.15 | $125.33 | +0.16% | 2,592,925 |
| Feb 27, 2017 | $125.11 | $128.38 | $124.13 | $125.13 | +0.10% | 2,495,944 |
| Feb 21, 2017 | $122.14 | $128.33 | $121.03 | $125.00 | +2.15% | 2,832,371 |
| Feb 13, 2017 | $118.43 | $126.34 | $117.07 | $122.37 | +3.78% | 5,222,895 |
| Feb 6, 2017 | $117.55 | $119.31 | $116.30 | $117.91 | -0.06% | 4,336,151 |
| Jan 30, 2017 | $119.42 | $119.69 | $114.81 | $117.98 | -1.56% | 4,614,553 |
| Jan 23, 2017 | $117.81 | $120.36 | $116.79 | $119.85 | +1.46% | 1,652,022 |
| Jan 17, 2017 | $116.72 | $119.44 | $116.39 | $118.13 | +1.26% | 1,888,267 |
| Jan 9, 2017 | $115.25 | $117.18 | $113.50 | $116.66 | +0.55% | 2,788,313 |
| Jan 3, 2017 | $118.45 | $119.67 | $113.16 | $116.02 | -1.54% | 3,261,313 |
| Dec 27, 2016 | $118.64 | $119.56 | $117.53 | $117.83 | -0.35% | 1,886,940 |
| Dec 19, 2016 | $118.35 | $119.35 | $117.00 | $118.24 | +0.19% | 2,602,979 |
| Dec 12, 2016 | $125.78 | $126.08 | $116.64 | $118.01 | -5.82% | 4,076,213 |
| Dec 5, 2016 | $120.63 | $126.26 | $119.13 | $125.30 | +4.36% | 2,858,635 |
| Nov 28, 2016 | $120.61 | $121.90 | $118.08 | $120.07 | -0.26% | 2,741,842 |
| Nov 21, 2016 | $119.56 | $121.90 | $119.56 | $120.38 | +0.50% | 2,150,922 |
| Nov 14, 2016 | $118.48 | $121.52 | $116.73 | $119.78 | – | 3,381,340 |
Seasonality
IFF 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 | 0.9% | -0.8% | -0.8% | 3.9% | -0.6% | 0.2% | 2.0% | -4.3% | -1.6% | 1.7% | 5.1% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 3.6% | 17.8% | -11.3% | -3.2% | 8.3% | 4.7% | 0.0% | 9.0% | -2.8% | 11.4% | ||
| 2025 | 3.0% | -6.1% | -4.7% | 1.1% | -2.4% | -3.4% | -3.4% | -5.0% | -8.2% | 2.3% | 10.3% | -2.4% |
| 2024 | -0.4% | -6.4% | 14.4% | -1.6% | 13.6% | -0.6% | 4.5% | 4.5% | 1.3% | -5.2% | -8.1% | -7.0% |
| 2023 | 7.3% | -17.1% | -0.4% | 5.4% | -20.3% | 4.1% | 6.3% | -16.7% | -2.1% | 0.3% | 10.3% | 8.5% |
| 2022 | -12.4% | 0.8% | -0.6% | -7.6% | 9.0% | -9.3% | 4.1% | -10.9% | -17.1% | 7.5% | 8.4% | -0.1% |
| 2021 | 3.3% | 20.6% | 3.6% | 1.8% | -0.4% | 6.0% | 0.8% | 0.6% | -11.2% | 10.3% | -3.6% | 6.6% |
| 2020 | 1.6% | -8.6% | -14.1% | 28.4% | 1.6% | -7.5% | 2.8% | -1.7% | -0.4% | -16.2% | 9.2% | -2.2% |
| 2019 | 5.6% | -10.1% | 1.6% | 7.0% | -1.7% | 7.7% | -0.8% | -23.8% | 12.5% | -0.6% | 15.8% | -8.1% |
| 2018 | -1.5% | -6.0% | -2.6% | 3.2% | -13.5% | 2.1% | 7.1% | -1.9% | 7.3% | 4.0% | -2.1% | -4.7% |
| 2017 | -0.5% | 7.2% | 5.9% | 4.6% | -0.5% | -1.6% | -1.3% | 2.8% | 4.9% | 3.2% | 5.4% | -1.4% |