Littelfuse Inc (LFUS) stock
LFUSNasdaqSwitchgear & Switchboard ApparatusFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Oct 28, 2026Score 11/30230% above fair value
$393.08−11.00 (-2.72%)
Close on Oct 30, 2026Market cap $9.98BP/E –Yield 0.74%
Price history
Littelfuse share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$393.08
-2.72% on the day
52-week range
$233.36 – $500.57
-21.5% from the high
Change over 52 weeks
+61.9%
From $242.83 on Oct 30, 2025
Average volume
285,646
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $356.87 | $414.41 | $354.01 | $393.08 | +11.86% | 2,063,004 |
| Oct 19, 2026 | $389.56 | $395.74 | $342.06 | $351.39 | -7.75% | 1,411,981 |
| Oct 12, 2026 | $423.00 | $424.04 | $378.50 | $380.89 | -10.69% | 1,030,664 |
| Oct 5, 2026 | $455.11 | $458.32 | $421.51 | $426.50 | -6.58% | 937,237 |
| Sep 28, 2026 | $427.08 | $461.34 | $420.86 | $456.53 | +6.36% | 905,217 |
| Sep 21, 2026 | $415.65 | $431.71 | $404.68 | $429.22 | +5.23% | 711,781 |
| Sep 14, 2026 | $413.74 | $414.16 | $390.91 | $407.88 | -5.65% | 1,426,232 |
| Sep 8, 2026 | $429.35 | $433.77 | $406.38 | $432.30 | +3.16% | 670,855 |
| Aug 31, 2026 | $409.06 | $424.70 | $400.33 | $419.07 | +3.37% | 793,147 |
| Aug 24, 2026 | $408.45 | $426.57 | $397.02 | $405.42 | -1.66% | 1,015,566 |
| Aug 17, 2026 | $458.26 | $476.30 | $407.17 | $412.26 | -9.90% | 1,336,477 |
| Aug 10, 2026 | $460.27 | $470.12 | $445.06 | $457.57 | +0.22% | 958,897 |
| Aug 3, 2026 | $434.65 | $474.97 | $421.29 | $456.55 | +3.26% | 1,177,619 |
| Jul 27, 2026 | $407.71 | $458.05 | $379.33 | $442.13 | +9.21% | 3,383,755 |
| Jul 20, 2026 | $401.66 | $423.17 | $398.67 | $404.86 | +1.79% | 1,297,905 |
| Jul 13, 2026 | $410.89 | $426.31 | $380.25 | $397.75 | -4.19% | 2,377,638 |
| Jul 6, 2026 | $420.86 | $430.75 | $395.39 | $415.16 | -0.79% | 1,958,980 |
| Jun 29, 2026 | $449.87 | $460.16 | $411.63 | $418.47 | -7.49% | 1,319,981 |
| Jun 22, 2026 | $485.40 | $490.87 | $450.08 | $452.36 | -5.72% | 1,722,786 |
| Jun 15, 2026 | $486.99 | $498.38 | $464.85 | $479.82 | +1.63% | 1,356,707 |
| Jun 8, 2026 | $470.67 | $485.78 | $430.01 | $472.14 | +3.24% | 1,520,732 |
| Jun 1, 2026 | $460.01 | $500.57 | $455.99 | $457.34 | -2.04% | 1,296,931 |
| May 26, 2026 | $471.55 | $482.34 | $456.95 | $466.87 | +1.39% | 1,383,306 |
| May 18, 2026 | $446.78 | $461.35 | $417.31 | $460.48 | +3.22% | 1,647,848 |
| May 11, 2026 | $457.03 | $483.95 | $439.52 | $446.11 | -2.39% | 2,750,631 |
| May 4, 2026 | $409.14 | $475.00 | $409.14 | $457.03 | +12.27% | 2,330,671 |
| Apr 27, 2026 | $409.23 | $415.00 | $381.36 | $407.08 | -0.01% | 1,173,263 |
| Apr 20, 2026 | $390.88 | $409.94 | $389.63 | $407.14 | +4.53% | 1,139,829 |
| Apr 13, 2026 | $379.44 | $397.00 | $377.00 | $389.49 | +1.73% | 889,342 |
| Apr 6, 2026 | $345.30 | $386.23 | $333.42 | $382.87 | +10.48% | 1,279,261 |
| Mar 30, 2026 | $338.83 | $354.20 | $316.84 | $346.54 | +3.98% | 897,782 |
| Mar 23, 2026 | $331.15 | $356.92 | $328.92 | $333.27 | +3.94% | 1,090,231 |
| Mar 16, 2026 | $330.78 | $339.04 | $318.30 | $320.65 | -1.70% | 1,133,147 |
| Mar 9, 2026 | $295.98 | $336.32 | $289.45 | $326.18 | +7.91% | 1,928,701 |
| Mar 2, 2026 | $351.93 | $361.96 | $300.05 | $302.28 | -14.24% | 1,741,928 |
| Feb 23, 2026 | $370.01 | $380.00 | $347.69 | $352.46 | -4.83% | 1,654,529 |
| Feb 17, 2026 | $354.33 | $372.00 | $343.14 | $370.33 | +3.00% | 1,460,703 |
| Feb 9, 2026 | $349.14 | $367.35 | $343.44 | $359.55 | +2.82% | 1,009,347 |
| Feb 2, 2026 | $320.07 | $350.73 | $315.17 | $349.68 | +8.01% | 1,416,278 |
| Jan 26, 2026 | $289.95 | $332.48 | $286.09 | $323.76 | +11.51% | 1,859,012 |
| Jan 20, 2026 | $290.99 | $307.99 | $284.10 | $290.35 | -2.33% | 817,975 |
| Jan 12, 2026 | $276.20 | $303.88 | $273.55 | $297.28 | +6.79% | 987,238 |
| Jan 5, 2026 | $264.54 | $279.05 | $264.13 | $278.39 | +6.04% | 1,036,821 |
| Dec 29, 2025 | $260.51 | $265.44 | $249.61 | $262.54 | +0.16% | 523,412 |
| Dec 22, 2025 | $256.77 | $262.76 | $248.60 | $262.11 | +2.79% | 511,242 |
| Dec 15, 2025 | $263.22 | $264.94 | $248.90 | $255.00 | -2.77% | 1,263,641 |
| Dec 8, 2025 | $262.06 | $274.25 | $252.20 | $262.26 | +1.04% | 1,201,769 |
| Dec 1, 2025 | $252.28 | $263.44 | $248.66 | $259.55 | +1.38% | 966,338 |
| Nov 24, 2025 | $242.03 | $258.38 | $239.74 | $256.02 | +6.14% | 774,126 |
| Nov 17, 2025 | $239.12 | $248.53 | $233.36 | $241.20 | +0.22% | 1,207,152 |
| Nov 10, 2025 | $246.09 | $251.49 | $235.01 | $240.68 | -0.93% | 1,084,129 |
| Nov 3, 2025 | $247.96 | $252.56 | $235.00 | $242.94 | -0.15% | 1,094,061 |
| Oct 27, 2025 | $271.47 | $275.00 | $241.01 | $243.31 | -9.67% | 1,492,738 |
| Oct 20, 2025 | $267.96 | $273.98 | $262.10 | $269.35 | +1.67% | 591,456 |
| Oct 13, 2025 | $255.13 | $269.92 | $249.52 | $264.93 | +6.03% | 840,992 |
| Oct 6, 2025 | $259.73 | $267.11 | $249.28 | $249.87 | -3.52% | 579,472 |
| Sep 29, 2025 | $263.49 | $263.91 | $255.22 | $258.98 | -0.32% | 576,318 |
| Sep 22, 2025 | $261.95 | $266.97 | $253.64 | $259.82 | -1.10% | 665,488 |
| Sep 15, 2025 | $264.15 | $268.73 | $258.09 | $262.70 | -0.48% | 812,990 |
| Sep 8, 2025 | $263.67 | $271.81 | $257.94 | $263.96 | +0.51% | 734,254 |
| Sep 2, 2025 | $254.73 | $263.30 | $251.71 | $262.63 | +1.08% | 564,485 |
| Aug 25, 2025 | $261.39 | $267.87 | $257.45 | $259.83 | -1.18% | 1,054,348 |
| Aug 18, 2025 | $249.88 | $263.75 | $246.00 | $262.94 | +4.91% | 758,379 |
| Aug 11, 2025 | $249.86 | $263.68 | $244.51 | $250.64 | +0.53% | 740,604 |
| Aug 4, 2025 | $254.24 | $258.53 | $245.84 | $249.31 | -0.64% | 819,423 |
| Jul 28, 2025 | $230.53 | $271.72 | $227.73 | $250.91 | +8.93% | 1,798,708 |
| Jul 21, 2025 | $234.94 | $236.13 | $226.18 | $230.34 | -1.77% | 1,026,078 |
| Jul 14, 2025 | $232.68 | $234.84 | $225.25 | $234.48 | +0.27% | 579,022 |
| Jul 7, 2025 | $234.48 | $241.63 | $230.32 | $233.85 | -1.12% | 691,588 |
| Jun 30, 2025 | $227.34 | $241.41 | $222.62 | $236.49 | +4.80% | 527,773 |
| Jun 23, 2025 | $219.18 | $228.51 | $217.10 | $225.65 | +2.96% | 686,926 |
| Jun 16, 2025 | $218.62 | $222.13 | $215.16 | $219.17 | +1.40% | 745,706 |
| Jun 9, 2025 | $219.98 | $229.07 | $215.37 | $216.15 | -0.71% | 836,022 |
| Jun 2, 2025 | $204.35 | $219.24 | $201.19 | $217.69 | +6.16% | 998,772 |
| May 26, 2025 | $203.22 | $213.47 | $202.76 | $205.06 | -0.17% | 834,737 |
| May 19, 2025 | $214.63 | $220.13 | $202.76 | $205.40 | -6.09% | 840,251 |
| May 12, 2025 | $210.00 | $221.12 | $209.00 | $218.72 | +10.71% | 1,335,756 |
| May 5, 2025 | $191.39 | $201.58 | $188.08 | $197.57 | +2.47% | 1,029,464 |
| Apr 28, 2025 | $177.00 | $195.54 | $174.63 | $192.80 | +9.51% | 1,763,422 |
| Apr 21, 2025 | $151.77 | $177.21 | $150.07 | $176.06 | +14.41% | 1,937,874 |
| Apr 14, 2025 | $159.00 | $161.88 | $149.45 | $153.89 | -0.97% | 1,349,725 |
| Apr 7, 2025 | $148.83 | $168.37 | $142.10 | $155.40 | +1.86% | 2,998,508 |
| Mar 31, 2025 | $198.78 | $198.78 | $146.29 | $152.56 | -24.09% | 2,047,137 |
| Mar 24, 2025 | $213.29 | $219.55 | $199.70 | $200.97 | -4.20% | 532,464 |
| Mar 17, 2025 | $210.42 | $217.64 | $205.80 | $209.79 | -0.34% | 958,075 |
| Mar 10, 2025 | $218.41 | $220.07 | $201.97 | $210.51 | -4.28% | 990,589 |
| Mar 3, 2025 | $232.87 | $232.87 | $211.91 | $219.93 | -5.25% | 972,287 |
| Feb 24, 2025 | $251.30 | $253.85 | $225.34 | $232.11 | -7.81% | 785,492 |
| Feb 18, 2025 | $248.07 | $257.76 | $247.09 | $251.77 | +1.98% | 744,517 |
| Feb 10, 2025 | $234.06 | $251.34 | $230.76 | $246.87 | +6.05% | 826,745 |
| Feb 3, 2025 | $233.11 | $235.90 | $228.12 | $232.78 | -2.34% | 833,075 |
| Jan 27, 2025 | $231.80 | $246.52 | $222.73 | $238.36 | +1.43% | 1,390,608 |
| Jan 21, 2025 | $235.12 | $240.40 | $232.71 | $235.01 | +0.79% | 433,007 |
| Jan 13, 2025 | $224.14 | $236.17 | $224.05 | $233.17 | -0.83% | 715,672 |
| Jan 6, 2025 | $240.79 | $246.95 | $230.31 | $235.12 | -1.55% | 386,751 |
| Dec 30, 2024 | $234.76 | $240.14 | $231.01 | $238.83 | +0.76% | 369,710 |
| Dec 23, 2024 | $233.95 | $240.43 | $233.03 | $237.04 | +1.11% | 237,853 |
| Dec 16, 2024 | $244.98 | $252.03 | $231.33 | $234.44 | -4.82% | 891,861 |
| Dec 9, 2024 | $247.16 | $255.87 | $243.59 | $246.30 | +0.03% | 555,428 |
| Dec 2, 2024 | $246.68 | $249.94 | $243.01 | $246.23 | -0.18% | 434,724 |
| Nov 25, 2024 | $246.25 | $254.18 | $243.85 | $246.67 | +1.17% | 412,617 |
| Nov 18, 2024 | $240.82 | $244.43 | $234.44 | $243.82 | +1.13% | 575,066 |
| Nov 11, 2024 | $259.77 | $259.90 | $240.91 | $241.09 | -6.49% | 467,763 |
| Nov 4, 2024 | $248.41 | $263.04 | $245.13 | $257.81 | +3.36% | 528,526 |
| Oct 28, 2024 | $254.25 | $260.00 | $244.18 | $249.44 | -1.49% | 750,117 |
| Oct 21, 2024 | $258.00 | $258.56 | $249.81 | $253.22 | -2.26% | 402,733 |
| Oct 14, 2024 | $257.53 | $264.29 | $256.02 | $259.07 | +0.67% | 542,652 |
| Oct 7, 2024 | $257.24 | $260.99 | $251.82 | $257.34 | -0.41% | 372,411 |
| Sep 30, 2024 | $263.18 | $265.92 | $253.84 | $258.39 | -2.24% | 371,103 |
| Sep 23, 2024 | $262.27 | $269.66 | $254.97 | $264.31 | +1.46% | 383,389 |
| Sep 16, 2024 | $249.61 | $265.01 | $248.24 | $260.50 | +4.20% | 600,244 |
| Sep 9, 2024 | $251.78 | $252.75 | $240.22 | $250.01 | -0.36% | 545,054 |
| Sep 3, 2024 | $269.80 | $269.80 | $250.80 | $250.92 | -7.82% | 469,229 |
| Aug 26, 2024 | $273.66 | $275.56 | $265.89 | $272.20 | -0.35% | 631,749 |
| Aug 19, 2024 | $255.93 | $275.47 | $255.93 | $273.15 | +6.38% | 894,001 |
| Aug 12, 2024 | $243.35 | $262.76 | $238.00 | $256.78 | +5.77% | 592,560 |
| Aug 5, 2024 | $236.93 | $245.10 | $232.87 | $242.77 | -1.75% | 507,164 |
| Jul 29, 2024 | $260.28 | $275.06 | $244.18 | $247.10 | -4.97% | 615,922 |
| Jul 22, 2024 | $261.98 | $268.60 | $254.10 | $260.01 | +0.18% | 488,213 |
| Jul 15, 2024 | $269.92 | $275.58 | $258.40 | $259.53 | -3.97% | 443,309 |
| Jul 8, 2024 | $251.28 | $271.46 | $250.39 | $270.26 | +8.36% | 459,279 |
| Jul 1, 2024 | $256.35 | $256.35 | $245.21 | $249.42 | -2.41% | 530,557 |
| Jun 24, 2024 | $265.32 | $269.32 | $253.13 | $255.59 | -3.88% | 666,530 |
| Jun 17, 2024 | $253.20 | $266.23 | $251.40 | $265.90 | +4.88% | 761,465 |
| Jun 10, 2024 | $246.03 | $263.84 | $245.09 | $253.52 | +1.99% | 624,748 |
| Jun 3, 2024 | $259.45 | $259.45 | $246.16 | $248.58 | -3.13% | 514,530 |
| May 28, 2024 | $260.51 | $261.24 | $252.84 | $256.60 | -1.33% | 371,860 |
| May 20, 2024 | $258.13 | $269.29 | $256.92 | $260.05 | +0.11% | 468,980 |
| May 13, 2024 | $259.58 | $260.92 | $247.64 | $259.76 | +1.13% | 894,034 |
| May 6, 2024 | $248.75 | $258.06 | $248.53 | $256.86 | +3.82% | 898,531 |
| Apr 29, 2024 | $232.96 | $247.40 | $222.91 | $247.40 | +6.80% | 1,100,369 |
| Apr 22, 2024 | $227.59 | $233.73 | $226.33 | $231.64 | +2.16% | 477,672 |
| Apr 15, 2024 | $232.08 | $233.57 | $224.64 | $226.75 | -1.92% | 564,922 |
| Apr 8, 2024 | $237.46 | $242.49 | $229.96 | $231.19 | -2.25% | 723,180 |
| Apr 1, 2024 | $242.35 | $243.66 | $233.00 | $236.52 | -2.41% | 807,374 |
| Mar 25, 2024 | $231.53 | $242.74 | $230.56 | $242.35 | +4.85% | 457,575 |
| Mar 18, 2024 | $233.06 | $236.24 | $227.52 | $231.14 | -0.24% | 766,974 |
| Mar 11, 2024 | $237.06 | $238.22 | $228.50 | $231.70 | -2.80% | 917,354 |
| Mar 4, 2024 | $240.07 | $245.07 | $234.48 | $238.37 | -0.26% | 906,138 |
| Feb 26, 2024 | $240.37 | $242.45 | $235.90 | $239.00 | -1.03% | 807,633 |
| Feb 20, 2024 | $244.41 | $247.92 | $239.82 | $241.49 | -2.28% | 429,404 |
| Feb 12, 2024 | $246.28 | $249.48 | $236.26 | $247.13 | +0.75% | 439,345 |
| Feb 5, 2024 | $242.91 | $245.55 | $235.55 | $245.29 | -0.04% | 522,045 |
| Jan 29, 2024 | $233.73 | $253.13 | $231.83 | $245.39 | +4.60% | 1,301,159 |
| Jan 22, 2024 | $243.00 | $247.67 | $234.25 | $234.60 | -2.82% | 545,609 |
| Jan 16, 2024 | $238.32 | $241.97 | $235.30 | $241.41 | +0.60% | 672,383 |
| Jan 8, 2024 | $252.35 | $253.92 | $239.53 | $239.98 | -4.87% | 828,762 |
| Jan 2, 2024 | $265.46 | $265.46 | $241.07 | $252.26 | -5.72% | 443,578 |
| Dec 26, 2023 | $271.71 | $273.42 | $266.86 | $267.56 | -1.02% | 212,760 |
| Dec 18, 2023 | $260.38 | $272.55 | $251.37 | $270.33 | +3.74% | 602,590 |
| Dec 11, 2023 | $242.00 | $266.90 | $238.71 | $260.58 | +7.20% | 694,608 |
| Dec 4, 2023 | $237.94 | $244.99 | $235.17 | $243.07 | +1.80% | 466,874 |
| Nov 27, 2023 | $234.46 | $239.27 | $229.47 | $238.77 | +1.60% | 364,611 |
| Nov 20, 2023 | $238.22 | $239.00 | $233.49 | $235.00 | -1.32% | 161,011 |
| Nov 13, 2023 | $225.84 | $244.04 | $223.90 | $238.15 | +4.78% | 424,969 |
| Nov 6, 2023 | $232.65 | $234.65 | $223.48 | $227.28 | -2.51% | 400,118 |
| Oct 30, 2023 | $217.57 | $236.49 | $212.80 | $233.13 | +7.77% | 982,619 |
| Oct 23, 2023 | $226.44 | $227.84 | $215.59 | $216.33 | -4.88% | 485,435 |
| Oct 16, 2023 | $233.55 | $238.16 | $225.76 | $227.42 | -1.89% | 473,885 |
| Oct 9, 2023 | $236.99 | $244.49 | $230.89 | $231.79 | -2.54% | 341,459 |
| Oct 2, 2023 | $246.11 | $247.36 | $235.00 | $237.83 | -3.84% | 430,476 |
| Sep 25, 2023 | $245.29 | $253.26 | $241.41 | $247.32 | +0.09% | 340,968 |
| Sep 18, 2023 | $253.06 | $264.20 | $245.27 | $247.09 | -2.10% | 491,674 |
| Sep 11, 2023 | $254.62 | $254.62 | $246.41 | $252.39 | -0.14% | 428,314 |
| Sep 5, 2023 | $265.25 | $268.16 | $249.91 | $252.74 | -5.54% | 373,444 |
| Aug 28, 2023 | $263.22 | $271.10 | $262.10 | $267.55 | +2.31% | 343,783 |
| Aug 21, 2023 | $259.00 | $265.97 | $259.00 | $261.52 | +0.87% | 320,036 |
| Aug 14, 2023 | $259.44 | $262.68 | $255.34 | $259.26 | -0.32% | 466,452 |
| Aug 7, 2023 | $255.69 | $264.85 | $251.31 | $260.09 | +1.69% | 396,118 |
| Jul 31, 2023 | $301.66 | $305.74 | $253.96 | $255.78 | -15.12% | 803,278 |
| Jul 24, 2023 | $297.74 | $309.21 | $293.31 | $301.36 | +1.14% | 378,949 |
| Jul 17, 2023 | $302.46 | $309.94 | $297.42 | $297.97 | -1.20% | 346,549 |
| Jul 10, 2023 | $288.57 | $305.73 | $288.57 | $301.60 | +4.14% | 432,896 |
| Jul 3, 2023 | $289.07 | $291.56 | $283.33 | $289.61 | -0.58% | 264,384 |
| Jun 26, 2023 | $270.50 | $293.77 | $270.50 | $291.31 | +7.83% | 353,164 |
| Jun 20, 2023 | $271.08 | $280.64 | $269.79 | $270.15 | -0.60% | 534,338 |
| Jun 12, 2023 | $267.77 | $274.08 | $267.27 | $271.78 | +1.60% | 394,967 |
| Jun 5, 2023 | $261.90 | $271.50 | $256.00 | $267.51 | +1.27% | 349,088 |
| May 30, 2023 | $274.26 | $274.26 | $252.63 | $264.15 | -2.73% | 506,026 |
| May 22, 2023 | $268.53 | $272.11 | $256.44 | $271.55 | +1.28% | 337,284 |
| May 15, 2023 | $255.14 | $272.26 | $254.18 | $268.11 | +5.17% | 348,407 |
| May 8, 2023 | $263.57 | $263.57 | $252.70 | $254.93 | -3.12% | 270,374 |
| May 1, 2023 | $241.87 | $268.57 | $240.79 | $263.13 | +8.62% | 615,278 |
| Apr 24, 2023 | $244.57 | $248.35 | $236.77 | $242.24 | -1.41% | 399,018 |
| Apr 17, 2023 | $254.96 | $257.84 | $244.18 | $245.70 | -3.65% | 361,549 |
| Apr 10, 2023 | $249.43 | $261.50 | $247.52 | $255.02 | +1.77% | 420,377 |
| Apr 3, 2023 | $267.47 | $268.86 | $247.60 | $250.59 | -6.53% | 403,205 |
| Mar 27, 2023 | $265.49 | $270.70 | $255.45 | $268.09 | +2.03% | 405,989 |
| Mar 20, 2023 | $253.26 | $263.20 | $252.83 | $262.76 | +4.47% | 454,687 |
| Mar 13, 2023 | $256.60 | $265.76 | $246.59 | $251.52 | -3.41% | 561,930 |
| Mar 6, 2023 | $273.09 | $275.61 | $257.05 | $260.40 | -4.60% | 396,282 |
| Feb 27, 2023 | $260.24 | $273.50 | $256.55 | $272.96 | +6.10% | 373,192 |
| Feb 21, 2023 | $268.00 | $268.40 | $253.87 | $257.26 | -4.56% | 256,786 |
| Feb 13, 2023 | $268.32 | $271.53 | $263.09 | $269.55 | +0.77% | 385,438 |
| Feb 6, 2023 | $267.88 | $277.68 | $260.53 | $267.48 | -1.47% | 580,145 |
| Jan 30, 2023 | $250.80 | $278.18 | $243.86 | $271.46 | +7.11% | 744,826 |
| Jan 23, 2023 | $245.60 | $256.37 | $243.50 | $253.44 | +3.95% | 448,851 |
| Jan 17, 2023 | $248.79 | $250.98 | $237.80 | $243.82 | -1.35% | 315,760 |
| Jan 9, 2023 | $235.18 | $248.93 | $233.19 | $247.15 | +6.43% | 444,847 |
| Jan 3, 2023 | $222.92 | $232.31 | $218.50 | $232.22 | +5.46% | 369,009 |
| Dec 27, 2022 | $219.97 | $224.19 | $214.27 | $220.20 | +0.74% | 261,539 |
| Dec 19, 2022 | $221.20 | $225.46 | $211.16 | $218.59 | -0.54% | 553,398 |
| Dec 12, 2022 | $235.36 | $242.00 | $217.21 | $219.78 | -6.43% | 744,279 |
| Dec 5, 2022 | $245.08 | $245.08 | $231.73 | $234.89 | -5.07% | 445,597 |
| Nov 28, 2022 | $243.15 | $249.99 | $233.61 | $247.43 | +1.05% | 371,102 |
| Nov 21, 2022 | $243.37 | $245.98 | $237.27 | $244.86 | +0.09% | 239,097 |
| Nov 14, 2022 | $234.55 | $250.62 | $232.15 | $244.63 | +4.04% | 513,249 |
| Nov 7, 2022 | $213.54 | $237.97 | $209.22 | $235.12 | +10.39% | 461,635 |
| Oct 31, 2022 | $223.68 | $224.33 | $193.42 | $212.99 | -4.61% | 739,271 |
| Oct 24, 2022 | $210.77 | $224.10 | $208.27 | $223.29 | +6.80% | 406,222 |
| Oct 17, 2022 | $201.87 | $210.05 | $200.28 | $209.07 | +5.37% | 362,764 |
| Oct 10, 2022 | $203.97 | $206.18 | $192.19 | $198.42 | -2.79% | 394,901 |
| Oct 3, 2022 | $201.90 | $215.80 | $201.90 | $204.11 | +2.73% | 595,011 |
| Sep 26, 2022 | $200.11 | $206.58 | $194.72 | $198.69 | -0.70% | 728,445 |
| Sep 19, 2022 | $210.76 | $217.94 | $195.94 | $200.09 | -5.47% | 492,885 |
| Sep 12, 2022 | $233.20 | $234.89 | $209.86 | $211.66 | -8.59% | 724,010 |
| Sep 6, 2022 | $229.01 | $232.49 | $222.67 | $231.55 | +1.89% | 396,493 |
| Aug 29, 2022 | $237.00 | $240.22 | $224.97 | $227.26 | -3.95% | 663,903 |
| Aug 22, 2022 | $243.99 | $246.60 | $236.54 | $236.60 | -4.15% | 361,628 |
| Aug 15, 2022 | $252.25 | $253.56 | $243.01 | $246.84 | -2.40% | 572,059 |
| Aug 8, 2022 | $254.34 | $254.71 | $243.01 | $252.91 | -0.43% | 484,652 |
| Aug 1, 2022 | $278.16 | $281.78 | $250.44 | $254.00 | -8.92% | 636,592 |
| Jul 25, 2022 | $258.84 | $281.63 | $256.02 | $278.87 | +8.07% | 356,475 |
| Jul 18, 2022 | $247.48 | $261.65 | $239.65 | $258.04 | +5.50% | 372,660 |
| Jul 11, 2022 | $238.90 | $245.08 | $230.69 | $244.59 | +2.08% | 421,992 |
| Jul 5, 2022 | $246.12 | $251.28 | $233.71 | $239.60 | -3.51% | 693,582 |
| Jun 27, 2022 | $258.70 | $261.99 | $245.09 | $248.31 | -3.61% | 445,660 |
| Jun 21, 2022 | $247.69 | $258.25 | $242.21 | $257.61 | +5.31% | 401,038 |
| Jun 13, 2022 | $256.97 | $259.11 | $237.22 | $244.63 | -6.43% | 539,379 |
| Jun 6, 2022 | $277.28 | $280.57 | $260.55 | $261.43 | -5.08% | 270,927 |
| May 31, 2022 | $268.58 | $278.31 | $264.08 | $275.42 | +1.64% | 302,321 |
| May 23, 2022 | $262.80 | $270.97 | $255.83 | $270.97 | +4.07% | 382,953 |
| May 16, 2022 | $263.16 | $272.89 | $253.50 | $260.38 | -1.74% | 454,793 |
| May 9, 2022 | $252.94 | $265.67 | $244.91 | $264.99 | +3.08% | 714,936 |
| May 2, 2022 | $230.03 | $262.56 | $228.26 | $257.07 | +12.14% | 728,172 |
| Apr 25, 2022 | $230.63 | $234.89 | $223.31 | $229.25 | -0.98% | 376,076 |
| Apr 18, 2022 | $228.50 | $242.88 | $226.00 | $231.51 | +1.09% | 456,960 |
| Apr 11, 2022 | $231.37 | $237.00 | $228.81 | $229.02 | -1.42% | 406,815 |
| Apr 4, 2022 | $248.70 | $253.33 | $230.94 | $232.33 | -6.76% | 653,069 |
| Mar 28, 2022 | $252.18 | $262.62 | $245.21 | $249.18 | -0.88% | 533,284 |
| Mar 21, 2022 | $256.68 | $260.89 | $248.62 | $251.38 | -2.68% | 360,611 |
| Mar 14, 2022 | $241.98 | $259.99 | $236.18 | $258.29 | +7.81% | 443,617 |
| Mar 7, 2022 | $244.60 | $248.91 | $234.84 | $239.57 | -2.33% | 514,379 |
| Feb 28, 2022 | $258.77 | $263.06 | $244.10 | $245.28 | -6.62% | 435,953 |
| Feb 22, 2022 | $256.12 | $262.68 | $243.63 | $262.67 | +1.68% | 466,351 |
| Feb 14, 2022 | $253.68 | $265.37 | $251.05 | $258.32 | +1.79% | 493,465 |
| Feb 7, 2022 | $255.21 | $266.88 | $252.01 | $253.77 | -0.16% | 686,106 |
| Jan 31, 2022 | $260.41 | $276.00 | $249.01 | $254.18 | -2.39% | 735,768 |
| Jan 24, 2022 | $265.02 | $278.63 | $250.06 | $260.41 | -2.58% | 457,499 |
| Jan 18, 2022 | $299.28 | $300.34 | $265.98 | $267.32 | -11.59% | 498,017 |
| Jan 10, 2022 | $299.58 | $311.08 | $295.48 | $302.35 | -0.37% | 396,292 |
| Jan 3, 2022 | $315.05 | $326.82 | $303.16 | $303.48 | -3.56% | 381,750 |
| Dec 27, 2021 | $306.27 | $319.09 | $305.70 | $314.68 | +3.41% | 368,483 |
| Dec 20, 2021 | $291.38 | $307.10 | $285.63 | $304.30 | +2.54% | 232,591 |
| Dec 13, 2021 | $305.16 | $309.80 | $290.27 | $296.76 | -2.54% | 602,798 |
| Dec 6, 2021 | $310.65 | $315.85 | $300.63 | $304.49 | -0.74% | 368,835 |
| Nov 29, 2021 | $309.21 | $313.12 | $295.02 | $306.75 | +0.81% | 479,936 |
| Nov 22, 2021 | $322.78 | $327.36 | $301.95 | $304.28 | -5.37% | 329,984 |
| Nov 15, 2021 | $331.19 | $334.84 | $317.97 | $321.54 | -2.53% | 472,202 |
| Nov 8, 2021 | $321.11 | $330.61 | $316.79 | $329.87 | +3.10% | 348,892 |
| Nov 1, 2021 | $294.55 | $321.07 | $293.01 | $319.94 | +8.62% | 435,365 |
| Oct 25, 2021 | $294.70 | $304.62 | $274.54 | $294.55 | +0.05% | 633,579 |
| Oct 18, 2021 | $279.48 | $299.24 | $277.50 | $294.40 | +4.84% | 455,276 |
| Oct 11, 2021 | $277.41 | $283.96 | $269.84 | $280.80 | +1.21% | 219,333 |
| Oct 4, 2021 | $278.11 | $281.95 | $270.77 | $277.44 | -0.29% | 342,108 |
| Sep 27, 2021 | $282.11 | $286.90 | $269.17 | $278.24 | -1.46% | 535,999 |
| Sep 20, 2021 | $274.69 | $283.00 | $264.03 | $282.36 | +1.42% | 474,477 |
| Sep 13, 2021 | $273.49 | $279.98 | $260.93 | $278.41 | +2.11% | 1,202,719 |
| Sep 7, 2021 | $280.93 | $280.93 | $271.87 | $272.67 | -2.93% | 187,997 |
| Aug 30, 2021 | $287.27 | $289.99 | $279.67 | $280.90 | -1.64% | 265,925 |
| Aug 23, 2021 | $277.03 | $287.47 | $274.04 | $285.57 | +4.11% | 285,775 |
| Aug 16, 2021 | $278.46 | $279.26 | $268.05 | $274.30 | -1.53% | 281,352 |
| Aug 9, 2021 | $263.60 | $279.07 | $250.42 | $278.57 | +5.50% | 450,215 |
| Aug 2, 2021 | $267.02 | $270.03 | $259.71 | $264.05 | -0.73% | 290,513 |
| Jul 26, 2021 | $250.35 | $274.42 | $244.05 | $265.99 | +6.30% | 505,216 |
| Jul 19, 2021 | $235.46 | $252.35 | $234.59 | $250.23 | +4.15% | 455,912 |
| Jul 12, 2021 | $250.61 | $253.73 | $240.23 | $240.25 | -4.86% | 280,914 |
| Jul 6, 2021 | $252.33 | $253.64 | $243.48 | $252.51 | -0.05% | 281,827 |
| Jun 28, 2021 | $247.35 | $256.82 | $246.16 | $252.63 | +2.10% | 576,593 |
| Jun 21, 2021 | $242.12 | $248.82 | $238.60 | $247.43 | +3.52% | 421,303 |
| Jun 14, 2021 | $260.45 | $261.70 | $238.50 | $239.01 | -8.31% | 513,422 |
| Jun 7, 2021 | $262.75 | $262.75 | $255.87 | $260.66 | -0.28% | 292,760 |
| Jun 1, 2021 | $263.00 | $264.90 | $255.91 | $261.39 | +0.06% | 224,830 |
| May 24, 2021 | $259.82 | $265.31 | $253.05 | $261.24 | +1.33% | 325,184 |
| May 17, 2021 | $256.10 | $265.83 | $251.02 | $257.81 | +0.15% | 333,435 |
| May 10, 2021 | $263.35 | $263.35 | $245.74 | $257.42 | -2.61% | 347,988 |
| May 3, 2021 | $267.50 | $271.35 | $254.78 | $264.32 | -0.35% | 380,481 |
| Apr 26, 2021 | $277.19 | $281.48 | $264.89 | $265.24 | -3.88% | 385,158 |
| Apr 19, 2021 | $272.11 | $277.10 | $264.46 | $275.94 | +0.58% | 506,773 |
| Apr 12, 2021 | $271.06 | $276.68 | $265.49 | $274.36 | +1.63% | 290,391 |
| Apr 5, 2021 | $270.00 | $276.17 | $265.30 | $269.95 | +0.95% | 348,690 |
| Mar 29, 2021 | $265.77 | $270.66 | $256.77 | $267.40 | -0.42% | 484,048 |
| Mar 22, 2021 | $263.19 | $268.54 | $249.05 | $268.54 | +1.94% | 586,878 |
| Mar 15, 2021 | $270.80 | $276.63 | $260.65 | $263.42 | -1.98% | 816,832 |
| Mar 8, 2021 | $259.18 | $273.50 | $253.67 | $268.74 | +4.45% | 454,660 |
| Mar 1, 2021 | $266.34 | $273.41 | $241.55 | $257.29 | -1.13% | 518,883 |
| Feb 22, 2021 | $276.64 | $280.03 | $256.49 | $260.22 | -6.58% | 518,865 |
| Feb 16, 2021 | $275.00 | $279.89 | $265.75 | $278.56 | +1.40% | 328,831 |
| Feb 8, 2021 | $262.06 | $275.11 | $261.97 | $274.71 | +4.85% | 463,844 |
| Feb 1, 2021 | $245.92 | $268.01 | $245.34 | $262.00 | +7.66% | 671,729 |
| Jan 25, 2021 | $278.31 | $280.25 | $243.37 | $243.37 | -12.84% | 707,564 |
| Jan 19, 2021 | $277.17 | $287.92 | $272.46 | $279.23 | +1.23% | 638,507 |
| Jan 11, 2021 | $260.12 | $285.03 | $260.12 | $275.85 | +2.31% | 494,741 |
| Jan 4, 2021 | $253.16 | $274.36 | $246.63 | $269.61 | +5.87% | 639,606 |
| Dec 28, 2020 | $254.68 | $256.49 | $246.14 | $254.66 | +1.19% | 270,320 |
| Dec 21, 2020 | $248.10 | $253.70 | $243.36 | $251.66 | +0.20% | 276,780 |
| Dec 14, 2020 | $248.82 | $253.41 | $242.50 | $251.15 | +1.79% | 842,691 |
| Dec 7, 2020 | $247.02 | $252.94 | $242.76 | $246.73 | -0.12% | 533,028 |
| Nov 30, 2020 | $241.75 | $249.47 | $232.15 | $247.02 | +1.91% | 471,102 |
| Nov 23, 2020 | $233.33 | $244.27 | $231.63 | $242.39 | +4.27% | 325,026 |
| Nov 16, 2020 | $228.60 | $235.28 | $225.04 | $232.47 | +3.35% | 645,278 |
| Nov 9, 2020 | $220.00 | $226.74 | $213.00 | $224.93 | +5.46% | 706,288 |
| Nov 2, 2020 | $199.57 | $214.48 | $198.31 | $213.29 | +7.75% | 513,586 |
| Oct 26, 2020 | $200.18 | $201.93 | $190.88 | $197.94 | -2.29% | 563,027 |
| Oct 19, 2020 | $192.78 | $204.15 | $190.64 | $202.57 | +5.08% | 479,048 |
| Oct 12, 2020 | $188.80 | $193.87 | $186.32 | $192.78 | +2.82% | 314,497 |
| Oct 5, 2020 | $183.92 | $190.00 | $183.51 | $187.50 | +3.51% | 390,303 |
| Sep 28, 2020 | $172.08 | $185.24 | $171.24 | $181.14 | +6.84% | 426,308 |
| Sep 21, 2020 | $173.41 | $173.41 | $165.45 | $169.55 | -4.04% | 321,300 |
| Sep 14, 2020 | $176.78 | $182.37 | $175.46 | $176.69 | +0.78% | 431,116 |
| Sep 8, 2020 | $177.52 | $178.88 | $173.68 | $175.33 | -2.63% | 254,140 |
| Aug 31, 2020 | $184.41 | $186.29 | $175.18 | $180.06 | -2.00% | 334,043 |
| Aug 24, 2020 | $182.93 | $187.49 | $180.90 | $183.74 | +1.43% | 342,930 |
| Aug 17, 2020 | $188.33 | $190.55 | $178.49 | $181.15 | -3.59% | 267,987 |
| Aug 10, 2020 | $185.12 | $193.53 | $185.01 | $187.89 | +1.47% | 465,896 |
| Aug 3, 2020 | $177.65 | $187.36 | $177.21 | $185.16 | +4.23% | 394,888 |
| Jul 27, 2020 | $172.29 | $192.50 | $170.02 | $177.65 | +2.91% | 564,860 |
| Jul 20, 2020 | $173.05 | $176.85 | $171.37 | $172.62 | -0.36% | 375,874 |
| Jul 13, 2020 | $168.51 | $174.67 | $162.01 | $173.25 | +3.97% | 417,908 |
| Jul 6, 2020 | $168.67 | $170.83 | $164.10 | $166.63 | +1.17% | 462,113 |
| Jun 29, 2020 | $166.68 | $171.68 | $162.08 | $164.70 | -0.94% | 525,903 |
| Jun 22, 2020 | $164.71 | $170.06 | $161.61 | $166.26 | +0.56% | 613,190 |
| Jun 15, 2020 | $159.50 | $175.54 | $159.11 | $165.34 | +0.44% | 511,087 |
| Jun 8, 2020 | $183.20 | $185.58 | $160.12 | $164.62 | -9.51% | 608,823 |
| Jun 1, 2020 | $162.82 | $184.98 | $161.70 | $181.92 | +11.96% | 767,526 |
| May 26, 2020 | $161.32 | $170.60 | $157.95 | $162.49 | +4.17% | 480,979 |
| May 18, 2020 | $151.32 | $160.43 | $148.00 | $155.99 | +11.76% | 616,752 |
| May 11, 2020 | $144.59 | $150.75 | $131.81 | $139.57 | -4.82% | 727,643 |
| May 4, 2020 | $143.51 | $146.72 | $138.66 | $146.64 | +0.65% | 608,389 |
| Apr 27, 2020 | $135.17 | $160.39 | $133.95 | $145.69 | +7.53% | 937,526 |
| Apr 20, 2020 | $130.77 | $137.18 | $125.03 | $135.49 | +0.30% | 848,777 |
| Apr 13, 2020 | $136.98 | $140.75 | $127.01 | $135.09 | -2.14% | 654,419 |
| Apr 6, 2020 | $134.85 | $145.06 | $129.96 | $138.05 | +6.68% | 565,020 |
| Mar 30, 2020 | $124.79 | $134.87 | $119.79 | $129.40 | +3.23% | 676,387 |
| Mar 23, 2020 | $113.09 | $143.04 | $104.14 | $125.35 | +10.84% | 931,538 |
| Mar 16, 2020 | $117.26 | $131.37 | $103.63 | $113.09 | -12.63% | 1,204,237 |
| Mar 9, 2020 | $148.56 | $155.54 | $118.82 | $129.44 | -17.29% | 1,212,695 |
| Mar 2, 2020 | $161.28 | $167.97 | $149.82 | $156.49 | -2.00% | 773,714 |
| Feb 24, 2020 | $175.61 | $177.35 | $155.02 | $159.68 | -12.56% | 636,872 |
| Feb 18, 2020 | $182.84 | $188.73 | $182.35 | $182.61 | -1.15% | 332,183 |
| Feb 10, 2020 | $182.76 | $189.06 | $182.05 | $184.73 | +0.35% | 415,191 |
| Feb 3, 2020 | $178.22 | $191.87 | $176.72 | $184.09 | +4.06% | 669,631 |
| Jan 27, 2020 | $186.15 | $187.84 | $174.00 | $176.91 | -6.80% | 890,225 |
| Jan 21, 2020 | $189.68 | $193.71 | $189.06 | $189.81 | -0.53% | 607,537 |
| Jan 13, 2020 | $191.16 | $196.00 | $189.08 | $190.82 | -0.15% | 596,515 |
| Jan 6, 2020 | $189.50 | $193.44 | $187.06 | $191.11 | +0.05% | 537,101 |
| Dec 30, 2019 | $191.82 | $193.61 | $188.86 | $191.01 | -0.53% | 303,432 |
| Dec 23, 2019 | $191.33 | $193.30 | $188.69 | $192.02 | +0.78% | 233,515 |
| Dec 16, 2019 | $189.54 | $193.05 | $188.90 | $190.54 | +1.13% | 801,144 |
| Dec 9, 2019 | $184.57 | $190.84 | $182.04 | $188.41 | +2.09% | 364,569 |
| Dec 2, 2019 | $181.03 | $186.51 | $172.88 | $184.55 | +1.73% | 561,399 |
| Nov 25, 2019 | $179.75 | $184.59 | $178.91 | $181.41 | +0.98% | 261,700 |
| Nov 18, 2019 | $177.76 | $181.85 | $175.06 | $179.65 | +0.71% | 766,517 |
| Nov 11, 2019 | $181.73 | $183.36 | $174.81 | $178.39 | -2.95% | 655,640 |
| Nov 4, 2019 | $182.83 | $188.95 | $181.56 | $183.81 | +1.51% | 653,445 |
| Oct 28, 2019 | $189.71 | $191.00 | $171.11 | $181.07 | -3.83% | 1,229,027 |
| Oct 21, 2019 | $188.87 | $191.87 | $182.97 | $188.29 | +0.50% | 727,938 |
| Oct 14, 2019 | $180.60 | $188.41 | $179.47 | $187.36 | +3.50% | 511,434 |
| Oct 7, 2019 | $177.89 | $182.38 | $173.58 | $181.02 | +1.04% | 393,778 |
| Sep 30, 2019 | $177.98 | $180.34 | $167.38 | $179.15 | +0.95% | 595,603 |
| Sep 23, 2019 | $172.97 | $180.85 | $172.97 | $177.47 | +2.51% | 555,427 |
| Sep 16, 2019 | $181.77 | $185.00 | $172.64 | $173.12 | -5.45% | 955,842 |
| Sep 9, 2019 | $168.16 | $184.71 | $166.52 | $183.10 | +10.01% | 801,054 |
| Sep 3, 2019 | $155.61 | $167.48 | $152.54 | $166.44 | +6.64% | 472,550 |
| Aug 26, 2019 | $156.64 | $157.54 | $152.17 | $156.07 | +1.38% | 647,211 |
| Aug 19, 2019 | $158.34 | $162.36 | $153.34 | $153.95 | -1.77% | 869,264 |
| Aug 12, 2019 | $153.54 | $160.58 | $149.80 | $156.73 | +1.50% | 818,678 |
| Aug 5, 2019 | $155.42 | $159.20 | $152.49 | $154.41 | -2.97% | 1,321,479 |
| Jul 29, 2019 | $186.13 | $188.85 | $158.17 | $159.13 | -14.66% | 1,817,202 |
| Jul 22, 2019 | $175.27 | $190.76 | $175.27 | $186.47 | +6.55% | 1,283,080 |
| Jul 15, 2019 | $170.98 | $176.13 | $166.37 | $175.00 | +2.53% | 1,082,028 |
| Jul 8, 2019 | $175.97 | $176.99 | $166.69 | $170.69 | -3.82% | 762,388 |
| Jul 1, 2019 | $180.96 | $182.00 | $175.01 | $177.47 | +0.32% | 384,298 |
| Jun 24, 2019 | $177.40 | $179.78 | $173.05 | $176.91 | +0.05% | 1,092,879 |
| Jun 17, 2019 | $166.97 | $180.44 | $166.18 | $176.83 | +5.60% | 722,177 |
| Jun 10, 2019 | $174.06 | $177.70 | $167.10 | $167.46 | -2.95% | 728,799 |
| Jun 3, 2019 | $163.56 | $173.12 | $162.59 | $172.55 | +5.72% | 637,820 |
| May 28, 2019 | $168.19 | $169.11 | $162.70 | $163.21 | -2.61% | 544,756 |
| May 20, 2019 | $167.97 | $172.85 | $165.58 | $167.59 | -1.28% | 675,182 |
| May 13, 2019 | $171.65 | $175.55 | $167.38 | $169.76 | -3.49% | 663,214 |
| May 6, 2019 | $193.25 | $193.25 | $172.91 | $175.89 | -10.37% | 818,485 |
| Apr 29, 2019 | $199.99 | $201.42 | $187.32 | $196.23 | -1.51% | 1,244,780 |
| Apr 22, 2019 | $198.01 | $206.00 | $196.70 | $199.24 | -0.04% | 577,555 |
| Apr 15, 2019 | $197.08 | $203.15 | $195.08 | $199.32 | +1.24% | 504,177 |
| Apr 8, 2019 | $193.47 | $197.20 | $191.57 | $196.87 | +1.25% | 647,806 |
| Apr 1, 2019 | $183.97 | $195.76 | $182.19 | $194.43 | +6.55% | 961,945 |
| Mar 25, 2019 | $182.70 | $186.62 | $179.52 | $182.48 | -0.13% | 911,196 |
| Mar 18, 2019 | $191.59 | $193.62 | $182.41 | $182.72 | -4.41% | 836,495 |
| Mar 11, 2019 | $189.17 | $193.60 | $187.58 | $191.14 | +1.31% | 668,584 |
| Mar 4, 2019 | $193.13 | $195.61 | $186.97 | $188.67 | -1.92% | 821,487 |
| Feb 25, 2019 | $192.87 | $197.02 | $190.33 | $192.37 | +0.51% | 621,537 |
| Feb 19, 2019 | $186.32 | $191.72 | $184.33 | $191.40 | +2.26% | 476,222 |
| Feb 11, 2019 | $179.25 | $187.17 | $177.14 | $187.17 | +4.66% | 508,988 |
| Feb 4, 2019 | $180.31 | $188.62 | $172.81 | $178.84 | -0.85% | 796,408 |
| Jan 28, 2019 | $183.72 | $187.68 | $168.99 | $180.37 | -3.07% | 1,381,154 |
| Jan 22, 2019 | $185.62 | $189.20 | $178.67 | $186.08 | -0.71% | 563,360 |
| Jan 14, 2019 | $181.24 | $188.58 | $171.87 | $187.42 | +2.18% | 733,769 |
| Jan 7, 2019 | $170.86 | $184.38 | $169.58 | $183.43 | +7.72% | 796,441 |
| Dec 31, 2018 | $169.78 | $171.73 | $162.87 | $170.28 | +1.34% | 593,766 |
| Dec 24, 2018 | $158.40 | $174.78 | $155.15 | $168.03 | +4.95% | 639,840 |
| Dec 17, 2018 | $168.33 | $172.30 | $159.83 | $160.10 | -5.34% | 892,506 |
| Dec 10, 2018 | $171.88 | $178.23 | $168.88 | $169.14 | -1.99% | 771,748 |
| Dec 3, 2018 | $194.47 | $195.37 | $171.27 | $172.58 | -9.81% | 569,786 |
| Nov 26, 2018 | $182.58 | $192.58 | $176.70 | $191.35 | +6.62% | 603,841 |
| Nov 19, 2018 | $185.00 | $185.56 | $175.00 | $179.47 | -2.65% | 289,527 |
| Nov 12, 2018 | $185.36 | $186.39 | $178.51 | $184.35 | -0.62% | 655,142 |
| Nov 5, 2018 | $192.03 | $194.93 | $182.04 | $185.50 | -3.26% | 692,646 |
| Oct 29, 2018 | $170.59 | $193.58 | $163.43 | $191.75 | +14.41% | 1,600,431 |
| Oct 22, 2018 | $176.38 | $179.81 | $165.54 | $167.60 | -4.38% | 1,103,374 |
| Oct 15, 2018 | $176.07 | $186.01 | $174.71 | $175.27 | -0.90% | 747,407 |
| Oct 8, 2018 | $183.11 | $186.30 | $174.21 | $176.86 | -5.41% | 1,101,542 |
| Oct 1, 2018 | $198.25 | $198.78 | $185.92 | $186.98 | -5.51% | 798,515 |
| Sep 24, 2018 | $207.19 | $208.74 | $194.71 | $197.89 | -5.20% | 957,489 |
| Sep 17, 2018 | $220.01 | $221.04 | $200.98 | $208.75 | -5.92% | 1,379,154 |
| Sep 10, 2018 | $219.40 | $225.70 | $216.30 | $221.88 | +1.19% | 418,611 |
| Sep 4, 2018 | $223.16 | $225.85 | $218.91 | $219.28 | -1.91% | 430,630 |
| Aug 27, 2018 | $220.33 | $228.94 | $220.27 | $223.56 | +2.08% | 617,960 |
| Aug 20, 2018 | $219.79 | $224.21 | $215.01 | $219.01 | -0.04% | 379,902 |
| Aug 13, 2018 | $219.49 | $224.11 | $216.75 | $219.09 | +0.09% | 563,017 |
| Aug 6, 2018 | $218.97 | $229.73 | $215.86 | $218.89 | -0.34% | 1,008,904 |
| Jul 30, 2018 | $221.82 | $222.71 | $202.11 | $219.64 | -0.85% | 2,228,981 |
| Jul 23, 2018 | $226.19 | $226.19 | $219.55 | $221.53 | -2.35% | 654,614 |
| Jul 16, 2018 | $227.00 | $231.42 | $225.76 | $226.85 | -0.43% | 553,402 |
| Jul 9, 2018 | $229.92 | $231.85 | $223.21 | $227.84 | -0.38% | 769,721 |
| Jul 2, 2018 | $226.00 | $228.92 | $222.63 | $228.72 | +0.24% | 873,379 |
| Jun 25, 2018 | $231.90 | $235.37 | $223.79 | $228.18 | -1.61% | 1,253,909 |
| Jun 18, 2018 | $232.40 | $238.11 | $227.19 | $231.91 | -1.16% | 3,519,866 |
| Jun 11, 2018 | $226.69 | $235.22 | $226.69 | $234.62 | +3.70% | 1,217,287 |
| Jun 4, 2018 | $217.37 | $227.35 | $214.40 | $226.24 | +4.81% | 824,948 |
| May 29, 2018 | $214.57 | $223.36 | $213.02 | $215.86 | +0.22% | 770,829 |
| May 21, 2018 | $212.12 | $217.47 | $211.09 | $215.39 | +2.15% | 693,157 |
| May 14, 2018 | $214.82 | $218.85 | $210.60 | $210.85 | -1.38% | 723,927 |
| May 7, 2018 | $207.03 | $219.96 | $204.65 | $213.79 | +3.48% | 793,768 |
| Apr 30, 2018 | $192.51 | $220.73 | $184.04 | $206.61 | +7.28% | 1,790,739 |
| Apr 23, 2018 | $205.19 | $206.80 | $192.55 | $192.59 | -5.65% | 588,340 |
| Apr 16, 2018 | $205.85 | $213.79 | $202.62 | $204.12 | +0.03% | 526,526 |
| Apr 9, 2018 | $200.30 | $207.35 | $198.50 | $204.06 | +2.73% | 443,505 |
| Apr 2, 2018 | $207.43 | $209.07 | $196.01 | $198.63 | -4.59% | 609,690 |
| Mar 26, 2018 | $207.91 | $210.25 | $197.82 | $208.18 | +1.69% | 567,090 |
| Mar 19, 2018 | $222.24 | $224.95 | $204.25 | $204.73 | -8.27% | 704,150 |
| Mar 12, 2018 | $219.63 | $225.30 | $214.72 | $223.19 | +1.73% | 859,068 |
| Mar 5, 2018 | $208.82 | $219.60 | $205.76 | $219.40 | +4.50% | 575,581 |
| Feb 26, 2018 | $210.00 | $214.71 | $205.39 | $209.95 | -0.10% | 721,238 |
| Feb 20, 2018 | $206.61 | $211.91 | $205.57 | $210.15 | +1.01% | 414,336 |
| Feb 12, 2018 | $200.30 | $209.86 | $196.23 | $208.05 | +4.30% | 719,833 |
| Feb 5, 2018 | $212.50 | $216.01 | $189.83 | $199.48 | -7.17% | 1,187,029 |
| Jan 29, 2018 | $212.02 | $226.33 | $206.04 | $214.89 | +1.19% | 1,196,771 |
| Jan 22, 2018 | $220.00 | $221.06 | $207.90 | $212.37 | -3.44% | 1,644,011 |
| Jan 16, 2018 | $206.74 | $220.19 | $205.45 | $219.93 | +6.53% | 1,109,142 |
| Jan 8, 2018 | $200.46 | $206.74 | $199.55 | $206.45 | +2.61% | 519,613 |
| Jan 2, 2018 | $198.94 | $203.62 | $196.05 | $201.19 | +1.70% | 436,174 |
| Dec 26, 2017 | $198.24 | $200.97 | $194.87 | $197.82 | -0.64% | 358,248 |
| Dec 18, 2017 | $199.18 | $202.76 | $198.12 | $199.10 | +0.70% | 501,505 |
| Dec 11, 2017 | $196.86 | $199.36 | $192.67 | $197.72 | +0.16% | 820,021 |
| Dec 4, 2017 | $202.85 | $202.85 | $192.00 | $197.41 | -1.99% | 697,340 |
| Nov 27, 2017 | $206.32 | $207.39 | $194.00 | $201.41 | -2.42% | 666,364 |
| Nov 20, 2017 | $205.94 | $215.00 | $204.53 | $206.40 | +0.70% | 485,616 |
| Nov 13, 2017 | $195.11 | $206.33 | $193.68 | $204.96 | +4.72% | 818,824 |
| Nov 6, 2017 | $185.53 | $196.77 | $184.93 | $195.73 | +5.91% | 1,136,959 |
| Oct 30, 2017 | $210.58 | $212.54 | $182.03 | $184.81 | -11.94% | 1,703,421 |
| Oct 23, 2017 | $208.46 | $212.47 | $206.38 | $209.88 | +1.02% | 562,574 |
| Oct 16, 2017 | $204.48 | $208.87 | $202.60 | $207.76 | +2.44% | 601,134 |
| Oct 9, 2017 | $204.20 | $209.85 | $201.76 | $202.81 | -0.63% | 1,050,164 |
| Oct 2, 2017 | $195.88 | $204.40 | $194.04 | $204.10 | +4.20% | 725,641 |
| Sep 25, 2017 | $188.41 | $199.26 | $186.63 | $195.88 | +3.47% | 737,996 |
| Sep 18, 2017 | $185.90 | $190.97 | $184.26 | $189.32 | +2.15% | 555,841 |
| Sep 11, 2017 | $185.85 | $187.73 | $183.42 | $185.33 | +0.34% | 663,134 |
| Sep 5, 2017 | $186.40 | $187.13 | $183.67 | $184.71 | -0.94% | 739,698 |
| Aug 28, 2017 | $178.29 | $187.30 | $166.40 | $186.47 | +4.61% | 1,712,033 |
| Aug 21, 2017 | $176.00 | $179.72 | $173.82 | $178.26 | +1.06% | 404,226 |
| Aug 14, 2017 | $182.79 | $185.88 | $176.01 | $176.39 | -2.56% | 444,729 |
| Aug 7, 2017 | $183.22 | $184.39 | $178.32 | $181.03 | -0.73% | 539,643 |
| Jul 31, 2017 | $179.97 | $188.60 | $176.40 | $182.36 | +1.55% | 1,030,307 |
| Jul 24, 2017 | $183.42 | $186.65 | $177.30 | $179.57 | -1.87% | 720,551 |
| Jul 17, 2017 | $172.51 | $188.19 | $170.70 | $182.99 | +6.45% | 863,022 |
| Jul 10, 2017 | $168.51 | $173.54 | $163.18 | $171.90 | +1.75% | 562,027 |
| Jul 3, 2017 | $166.01 | $170.05 | $161.65 | $168.94 | +2.39% | 571,123 |
| Jun 26, 2017 | $163.22 | $166.16 | $160.41 | $165.00 | +1.75% | 628,686 |
| Jun 19, 2017 | $163.45 | $164.99 | $158.76 | $162.16 | -0.30% | 351,062 |
| Jun 12, 2017 | $166.91 | $168.78 | $157.91 | $162.65 | -3.02% | 633,833 |
| Jun 5, 2017 | $168.51 | $170.96 | $163.12 | $167.71 | -0.13% | 450,363 |
| May 30, 2017 | $162.32 | $169.51 | $160.50 | $167.93 | +3.29% | 393,322 |
| May 22, 2017 | $158.59 | $163.92 | $158.19 | $162.58 | +2.68% | 536,444 |
| May 15, 2017 | $165.01 | $166.61 | $157.26 | $158.33 | -3.74% | 488,877 |
| May 8, 2017 | $167.02 | $167.06 | $163.35 | $164.48 | -1.62% | 351,116 |
| May 1, 2017 | $154.60 | $173.14 | $151.62 | $167.19 | +8.46% | 1,090,385 |
| Apr 24, 2017 | $155.17 | $159.89 | $153.11 | $154.15 | +0.68% | 637,305 |
| Apr 17, 2017 | $150.48 | $157.90 | $149.83 | $153.11 | +2.19% | 475,400 |
| Apr 10, 2017 | $150.14 | $154.35 | $149.81 | $149.83 | -0.80% | 416,139 |
| Apr 3, 2017 | $160.23 | $161.00 | $150.13 | $151.04 | -5.55% | 756,405 |
| Mar 27, 2017 | $156.21 | $162.50 | $155.26 | $159.91 | +1.16% | 605,449 |
| Mar 20, 2017 | $161.34 | $162.71 | $155.60 | $158.07 | -2.18% | 464,396 |
| Mar 13, 2017 | $157.88 | $163.15 | $157.48 | $161.60 | +2.39% | 754,858 |
| Mar 6, 2017 | $162.77 | $163.51 | $157.38 | $157.83 | -3.41% | 611,822 |
| Feb 27, 2017 | $163.97 | $167.21 | $160.71 | $163.40 | -0.06% | 711,712 |
| Feb 21, 2017 | $163.41 | $166.22 | $160.42 | $163.50 | +0.06% | 338,492 |
| Feb 13, 2017 | $163.38 | $164.39 | $160.90 | $163.41 | +0.33% | 489,702 |
| Feb 6, 2017 | $162.70 | $165.75 | $158.67 | $162.87 | -0.46% | 524,775 |
| Jan 30, 2017 | $156.10 | $166.39 | $153.81 | $163.62 | +4.22% | 890,002 |
| Jan 23, 2017 | $149.56 | $158.70 | $148.11 | $157.00 | +4.63% | 395,990 |
| Jan 17, 2017 | $152.77 | $152.95 | $149.28 | $150.05 | -1.83% | 363,962 |
| Jan 9, 2017 | $151.50 | $152.99 | $146.94 | $152.84 | +0.80% | 495,745 |
| Jan 3, 2017 | $153.28 | $157.30 | $150.14 | $151.63 | -0.09% | 422,835 |
| Dec 27, 2016 | $153.11 | $156.54 | $150.01 | $151.77 | -0.86% | 238,327 |
| Dec 19, 2016 | $150.92 | $155.53 | $150.24 | $153.08 | +1.00% | 434,606 |
| Dec 12, 2016 | $155.68 | $156.37 | $151.01 | $151.57 | -2.64% | 1,020,362 |
| Dec 5, 2016 | $146.77 | $155.93 | $145.65 | $155.68 | +6.62% | 776,141 |
| Nov 28, 2016 | $153.74 | $154.11 | $144.65 | $146.01 | -5.27% | 4,231,866 |
| Nov 21, 2016 | $151.57 | $155.00 | $144.01 | $154.14 | +2.09% | 804,324 |
| Nov 14, 2016 | $150.99 | $154.12 | $146.43 | $150.99 | – | 991,298 |
Seasonality
LFUS 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 | 2.6% | 0.8% | -3.8% | -0.5% | 7.8% | 3.3% | 3.8% | -2.1% | -2.3% | -0.6% | 6.3% | 0.3% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 28.0% | 9.1% | -3.7% | 19.1% | 15.7% | -2.5% | -2.9% | -6.6% | 2.8% | -7.2% | ||
| 2025 | 1.1% | -2.4% | -15.2% | -7.3% | 12.9% | 10.6% | 13.5% | 1.3% | -0.3% | -6.1% | 5.6% | -1.2% |
| 2024 | -9.6% | -1.3% | 1.7% | -4.8% | 11.5% | -0.4% | 4.5% | 2.2% | -2.6% | -7.8% | 1.1% | -4.5% |
| 2023 | 16.6% | 1.0% | 3.6% | -9.6% | 5.9% | 13.8% | 4.6% | -12.1% | -7.4% | -12.4% | 7.7% | 14.9% |
| 2022 | -14.2% | -4.2% | -3.4% | -8.1% | 18.1% | -6.0% | 9.8% | -14.7% | -16.2% | 10.9% | 12.2% | -10.7% |
| 2021 | -4.4% | 7.1% | 1.6% | 0.3% | -1.3% | -2.5% | 4.4% | 7.5% | -4.3% | 7.8% | 1.5% | 5.4% |
| 2020 | -7.5% | -9.5% | -16.4% | 8.9% | 12.2% | 5.0% | 4.1% | 2.1% | -1.9% | 11.6% | 21.8% | 5.9% |
| 2019 | 2.5% | 10.1% | -5.5% | 10.2% | -18.6% | 8.4% | -4.5% | -7.3% | 13.6% | -1.0% | 3.6% | 5.5% |
| 2018 | 9.9% | -4.4% | 0.3% | -10.2% | 16.3% | 5.1% | -5.0% | 3.3% | -11.5% | -8.5% | 5.9% | -10.4% |
| 2017 | 3.9% | 2.6% | -1.0% | -3.6% | 5.3% | 1.9% | 9.2% | 3.5% | 5.2% | 6.7% | -2.7% | -2.5% |