Horton D R Inc (DHI) stock
DHINYSEOperative BuildersFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 13/3021% above fair value
$146.00−0.53 (-0.36%)
Close on Oct 30, 2026Market cap $40.84BP/E 13.9Yield 1.10%
Price history
Horton D R share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$146.00
-0.36% on the day
52-week range
$130.40 – $170.79
-14.5% from the high
Change over 52 weeks
-2.2%
From $149.29 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $148.00 | $149.30 | $140.55 | $146.00 | -1.00% | 18,814,582 |
| Oct 19, 2026 | $139.70 | $148.00 | $135.16 | $147.48 | +5.80% | 13,399,534 |
| Oct 12, 2026 | $134.03 | $142.90 | $130.40 | $139.39 | +3.34% | 14,365,837 |
| Oct 5, 2026 | $134.23 | $137.64 | $132.11 | $134.88 | -0.09% | 18,672,497 |
| Sep 28, 2026 | $140.43 | $142.37 | $132.37 | $135.00 | -4.60% | 15,645,734 |
| Sep 21, 2026 | $138.96 | $144.86 | $137.19 | $141.51 | +2.53% | 13,416,396 |
| Sep 14, 2026 | $136.75 | $142.98 | $136.16 | $138.02 | +0.09% | 17,919,765 |
| Sep 8, 2026 | $141.00 | $141.85 | $133.88 | $137.89 | -3.40% | 10,931,577 |
| Aug 31, 2026 | $145.57 | $146.39 | $141.02 | $142.75 | -3.15% | 9,775,882 |
| Aug 24, 2026 | $149.05 | $151.54 | $144.98 | $147.39 | -0.65% | 7,501,288 |
| Aug 17, 2026 | $147.55 | $154.40 | $145.44 | $148.35 | -0.31% | 9,446,297 |
| Aug 10, 2026 | $150.03 | $151.01 | $145.17 | $148.81 | -1.50% | 9,789,270 |
| Aug 3, 2026 | $145.92 | $151.87 | $144.38 | $151.08 | +5.61% | 10,591,311 |
| Jul 27, 2026 | $148.67 | $152.74 | $142.76 | $143.06 | -2.52% | 13,762,989 |
| Jul 20, 2026 | $149.82 | $149.99 | $138.83 | $146.76 | -1.76% | 18,391,108 |
| Jul 13, 2026 | $151.85 | $157.23 | $147.95 | $149.39 | -1.44% | 11,590,807 |
| Jul 6, 2026 | $158.78 | $160.00 | $147.86 | $151.58 | -4.41% | 10,411,881 |
| Jun 29, 2026 | $165.27 | $165.75 | $154.62 | $158.57 | -4.64% | 7,999,167 |
| Jun 22, 2026 | $158.00 | $170.79 | $154.65 | $166.29 | +5.37% | 12,080,796 |
| Jun 15, 2026 | $157.15 | $161.56 | $151.96 | $157.81 | +2.41% | 11,422,261 |
| Jun 8, 2026 | $144.75 | $155.62 | $143.63 | $154.09 | +5.83% | 10,702,184 |
| Jun 1, 2026 | $148.50 | $149.11 | $144.17 | $145.60 | -1.01% | 8,693,585 |
| May 26, 2026 | $145.20 | $151.89 | $143.82 | $147.09 | +2.34% | 11,829,203 |
| May 18, 2026 | $136.81 | $144.74 | $133.84 | $143.73 | +6.16% | 12,584,736 |
| May 11, 2026 | $147.55 | $147.62 | $134.77 | $135.39 | -8.29% | 11,538,713 |
| May 4, 2026 | $148.10 | $152.80 | $143.22 | $147.63 | -1.57% | 10,128,219 |
| Apr 27, 2026 | $159.00 | $161.17 | $149.83 | $149.98 | -6.20% | 9,222,202 |
| Apr 20, 2026 | $148.57 | $166.98 | $148.23 | $159.90 | +6.74% | 17,942,064 |
| Apr 13, 2026 | $141.97 | $153.05 | $140.43 | $149.81 | +5.03% | 10,786,669 |
| Apr 6, 2026 | $139.02 | $146.73 | $135.80 | $142.64 | +2.11% | 15,698,551 |
| Mar 30, 2026 | $136.97 | $140.81 | $132.39 | $139.69 | +4.10% | 10,258,905 |
| Mar 23, 2026 | $136.86 | $140.51 | $133.48 | $134.19 | +0.80% | 13,812,748 |
| Mar 16, 2026 | $141.63 | $143.64 | $131.75 | $133.12 | -5.25% | 16,046,332 |
| Mar 9, 2026 | $144.74 | $148.22 | $138.79 | $140.49 | -4.60% | 13,304,926 |
| Mar 2, 2026 | $156.88 | $156.88 | $144.80 | $147.26 | -8.19% | 11,953,806 |
| Feb 23, 2026 | $164.31 | $167.00 | $153.32 | $160.39 | -2.27% | 12,025,332 |
| Feb 17, 2026 | $168.00 | $169.17 | $162.04 | $164.12 | -2.18% | 8,937,779 |
| Feb 9, 2026 | $156.80 | $168.89 | $153.30 | $167.78 | +7.37% | 17,591,816 |
| Feb 2, 2026 | $149.25 | $161.26 | $146.64 | $156.27 | +4.99% | 16,548,719 |
| Jan 26, 2026 | $150.50 | $153.91 | $145.94 | $148.84 | -1.11% | 14,050,399 |
| Jan 20, 2026 | $150.13 | $161.42 | $148.59 | $150.51 | -3.49% | 16,910,039 |
| Jan 12, 2026 | $156.51 | $161.93 | $153.93 | $155.96 | -0.84% | 17,953,883 |
| Jan 5, 2026 | $144.45 | $157.63 | $137.70 | $157.28 | +7.93% | 24,117,091 |
| Dec 29, 2025 | $146.05 | $146.55 | $143.18 | $145.72 | -0.41% | 6,138,102 |
| Dec 22, 2025 | $146.43 | $147.34 | $143.29 | $146.32 | -0.58% | 7,595,556 |
| Dec 15, 2025 | $157.29 | $158.20 | $146.09 | $147.18 | -5.93% | 20,084,604 |
| Dec 8, 2025 | $157.86 | $158.00 | $148.77 | $156.45 | -1.37% | 15,068,219 |
| Dec 1, 2025 | $156.59 | $165.97 | $156.11 | $158.62 | -0.25% | 15,257,687 |
| Nov 24, 2025 | $146.02 | $159.08 | $143.25 | $159.01 | +8.38% | 13,850,480 |
| Nov 17, 2025 | $141.69 | $148.14 | $134.74 | $146.71 | +3.00% | 16,140,763 |
| Nov 10, 2025 | $144.18 | $148.22 | $142.06 | $142.43 | -1.62% | 11,977,823 |
| Nov 3, 2025 | $148.59 | $148.62 | $142.30 | $144.77 | -2.89% | 13,710,872 |
| Oct 27, 2025 | $158.25 | $161.05 | $147.00 | $149.08 | -5.62% | 18,751,911 |
| Oct 20, 2025 | $154.57 | $161.58 | $149.48 | $157.95 | +2.77% | 14,543,848 |
| Oct 13, 2025 | $151.48 | $158.56 | $150.80 | $153.69 | +1.39% | 15,959,381 |
| Oct 6, 2025 | $175.80 | $176.05 | $149.69 | $151.58 | -13.36% | 23,295,446 |
| Sep 29, 2025 | $168.34 | $176.22 | $166.56 | $174.95 | +4.64% | 9,889,823 |
| Sep 22, 2025 | $167.15 | $168.94 | $162.82 | $167.20 | -0.65% | 15,050,278 |
| Sep 15, 2025 | $177.00 | $177.58 | $164.76 | $168.30 | -5.38% | 23,632,003 |
| Sep 8, 2025 | $180.75 | $184.55 | $174.30 | $177.87 | -2.16% | 15,850,368 |
| Sep 2, 2025 | $167.68 | $183.62 | $167.00 | $181.80 | +7.27% | 13,585,958 |
| Aug 25, 2025 | $169.90 | $170.17 | $166.22 | $169.48 | -0.70% | 15,378,640 |
| Aug 18, 2025 | $166.49 | $171.70 | $158.27 | $170.68 | +3.06% | 21,830,803 |
| Aug 11, 2025 | $157.00 | $170.00 | $152.27 | $165.62 | +5.83% | 20,555,894 |
| Aug 4, 2025 | $150.01 | $158.22 | $150.00 | $156.50 | +4.13% | 16,398,688 |
| Jul 28, 2025 | $144.74 | $150.92 | $141.07 | $150.30 | +3.43% | 20,899,079 |
| Jul 21, 2025 | $132.23 | $154.19 | $129.22 | $145.32 | +10.26% | 34,756,118 |
| Jul 14, 2025 | $136.00 | $137.44 | $129.11 | $131.80 | -3.67% | 22,651,073 |
| Jul 7, 2025 | $131.68 | $141.82 | $129.53 | $136.82 | +3.73% | 23,326,698 |
| Jun 30, 2025 | $128.94 | $136.48 | $127.79 | $131.90 | +2.49% | 15,574,650 |
| Jun 23, 2025 | $123.11 | $130.67 | $122.83 | $128.69 | +3.62% | 18,217,436 |
| Jun 16, 2025 | $124.41 | $126.33 | $119.54 | $124.20 | +0.91% | 14,668,350 |
| Jun 9, 2025 | $122.21 | $130.27 | $120.17 | $123.08 | +1.94% | 15,450,120 |
| Jun 2, 2025 | $116.99 | $124.12 | $114.17 | $120.74 | +2.27% | 15,713,444 |
| May 26, 2025 | $117.97 | $121.48 | $117.00 | $118.06 | -0.50% | 16,670,517 |
| May 19, 2025 | $123.08 | $125.43 | $117.07 | $118.65 | -5.65% | 13,418,726 |
| May 12, 2025 | $126.35 | $128.36 | $120.09 | $125.75 | +3.05% | 15,935,040 |
| May 5, 2025 | $126.39 | $127.42 | $121.71 | $122.03 | -4.15% | 16,012,243 |
| Apr 28, 2025 | $124.58 | $128.07 | $122.29 | $127.31 | +2.21% | 11,908,733 |
| Apr 21, 2025 | $120.36 | $129.08 | $117.75 | $124.56 | +2.73% | 21,007,793 |
| Apr 14, 2025 | $121.98 | $123.00 | $116.66 | $121.25 | +1.23% | 17,353,411 |
| Apr 7, 2025 | $125.45 | $129.02 | $110.44 | $119.78 | -6.33% | 24,725,687 |
| Mar 31, 2025 | $126.28 | $131.91 | $118.00 | $127.87 | +1.49% | 20,833,943 |
| Mar 24, 2025 | $129.00 | $132.53 | $125.42 | $125.99 | -2.21% | 12,794,720 |
| Mar 17, 2025 | $127.04 | $133.97 | $125.95 | $128.84 | +1.62% | 19,246,710 |
| Mar 10, 2025 | $133.72 | $138.13 | $124.86 | $126.78 | -4.98% | 17,912,842 |
| Mar 3, 2025 | $127.00 | $135.09 | $124.59 | $133.42 | +5.21% | 23,370,868 |
| Feb 24, 2025 | $126.08 | $132.49 | $124.41 | $126.81 | +0.66% | 21,307,274 |
| Feb 18, 2025 | $129.79 | $131.00 | $124.23 | $125.98 | -3.52% | 12,214,828 |
| Feb 10, 2025 | $129.99 | $133.15 | $125.84 | $130.57 | +1.22% | 18,836,616 |
| Feb 3, 2025 | $139.86 | $142.67 | $127.47 | $129.00 | -9.09% | 21,816,198 |
| Jan 27, 2025 | $142.30 | $148.54 | $140.95 | $141.90 | -0.71% | 17,359,853 |
| Jan 21, 2025 | $151.90 | $154.22 | $142.70 | $142.92 | -3.20% | 15,968,856 |
| Jan 13, 2025 | $136.84 | $149.95 | $136.23 | $147.65 | +8.15% | 18,658,764 |
| Jan 6, 2025 | $140.78 | $142.11 | $136.28 | $136.52 | -2.41% | 12,986,408 |
| Dec 30, 2024 | $139.62 | $141.72 | $137.07 | $139.89 | -0.28% | 8,655,007 |
| Dec 23, 2024 | $139.26 | $142.35 | $137.82 | $140.28 | +0.48% | 6,874,698 |
| Dec 16, 2024 | $150.51 | $152.15 | $135.00 | $139.61 | -6.85% | 25,041,098 |
| Dec 9, 2024 | $159.94 | $160.98 | $147.78 | $149.87 | -5.45% | 16,517,902 |
| Dec 2, 2024 | $168.14 | $169.37 | $157.83 | $158.51 | -6.08% | 10,229,455 |
| Nov 25, 2024 | $167.20 | $175.92 | $167.20 | $168.78 | +3.21% | 9,569,169 |
| Nov 18, 2024 | $160.12 | $164.33 | $158.63 | $163.53 | +1.19% | 10,672,072 |
| Nov 11, 2024 | $169.50 | $170.50 | $160.82 | $161.61 | -4.25% | 12,539,009 |
| Nov 4, 2024 | $169.31 | $175.60 | $159.76 | $168.79 | +0.69% | 18,306,210 |
| Oct 28, 2024 | $181.31 | $182.73 | $152.99 | $167.64 | -6.47% | 24,774,858 |
| Oct 21, 2024 | $193.20 | $193.37 | $178.73 | $179.24 | -7.87% | 10,998,168 |
| Oct 14, 2024 | $183.22 | $195.50 | $182.82 | $194.56 | +6.42% | 9,888,927 |
| Oct 7, 2024 | $184.00 | $187.38 | $181.62 | $182.82 | -0.99% | 7,595,846 |
| Sep 30, 2024 | $189.25 | $193.25 | $181.87 | $184.64 | -3.00% | 9,972,623 |
| Sep 23, 2024 | $193.01 | $194.63 | $186.65 | $190.35 | -0.80% | 9,661,938 |
| Sep 16, 2024 | $196.46 | $199.85 | $191.04 | $191.89 | -1.49% | 13,757,996 |
| Sep 9, 2024 | $186.50 | $195.00 | $181.27 | $194.80 | +4.65% | 9,283,964 |
| Sep 3, 2024 | $188.81 | $190.36 | $181.63 | $186.14 | -1.39% | 7,493,396 |
| Aug 26, 2024 | $193.33 | $193.63 | $184.67 | $188.76 | -1.58% | 7,957,021 |
| Aug 19, 2024 | $179.63 | $192.41 | $178.13 | $191.79 | +7.74% | 11,928,527 |
| Aug 12, 2024 | $172.44 | $178.69 | $170.47 | $178.02 | +2.92% | 9,102,128 |
| Aug 5, 2024 | $167.93 | $177.71 | $167.02 | $172.97 | -2.62% | 13,478,368 |
| Jul 29, 2024 | $177.90 | $185.43 | $173.72 | $177.62 | +0.38% | 12,671,450 |
| Jul 22, 2024 | $174.54 | $180.15 | $170.33 | $176.94 | +1.78% | 16,177,594 |
| Jul 15, 2024 | $153.97 | $177.47 | $151.67 | $173.84 | +13.07% | 23,656,489 |
| Jul 8, 2024 | $136.62 | $155.35 | $135.04 | $153.74 | +13.41% | 14,907,908 |
| Jul 1, 2024 | $141.53 | $141.76 | $133.02 | $135.56 | -3.81% | 9,384,649 |
| Jun 24, 2024 | $142.09 | $145.34 | $138.99 | $140.93 | -1.03% | 9,667,767 |
| Jun 17, 2024 | $142.15 | $143.65 | $138.33 | $142.39 | -0.27% | 11,381,032 |
| Jun 10, 2024 | $139.08 | $149.88 | $138.76 | $142.78 | +1.83% | 10,194,269 |
| Jun 3, 2024 | $147.80 | $148.06 | $138.08 | $140.22 | -5.13% | 10,355,122 |
| May 28, 2024 | $144.82 | $148.08 | $140.42 | $147.80 | +2.20% | 9,214,512 |
| May 20, 2024 | $151.56 | $151.93 | $142.29 | $144.62 | -4.54% | 9,116,993 |
| May 13, 2024 | $150.87 | $157.73 | $146.41 | $151.50 | +1.02% | 13,037,269 |
| May 6, 2024 | $150.21 | $153.13 | $147.71 | $149.97 | +1.00% | 13,083,846 |
| Apr 29, 2024 | $146.56 | $153.54 | $140.99 | $148.48 | +2.17% | 10,940,069 |
| Apr 22, 2024 | $143.45 | $149.95 | $140.00 | $145.33 | +2.21% | 12,239,908 |
| Apr 15, 2024 | $151.09 | $154.26 | $141.47 | $142.19 | -6.28% | 17,903,135 |
| Apr 8, 2024 | $158.60 | $159.20 | $148.17 | $151.71 | -4.30% | 12,561,781 |
| Apr 1, 2024 | $164.32 | $165.75 | $154.29 | $158.52 | -3.66% | 9,448,689 |
| Mar 25, 2024 | $161.04 | $165.21 | $159.11 | $164.55 | +1.69% | 5,963,591 |
| Mar 18, 2024 | $151.43 | $162.75 | $149.90 | $161.82 | +6.68% | 11,206,036 |
| Mar 11, 2024 | $153.23 | $157.35 | $148.80 | $151.69 | -1.23% | 19,837,180 |
| Mar 4, 2024 | $154.57 | $157.25 | $150.33 | $153.58 | +0.40% | 12,349,366 |
| Feb 26, 2024 | $146.40 | $153.09 | $144.73 | $152.97 | +4.70% | 9,927,951 |
| Feb 20, 2024 | $140.02 | $147.55 | $139.70 | $146.10 | +3.42% | 6,847,994 |
| Feb 12, 2024 | $145.48 | $149.38 | $140.25 | $141.27 | -2.51% | 10,074,630 |
| Feb 5, 2024 | $144.00 | $146.45 | $141.45 | $144.91 | -1.35% | 9,752,731 |
| Jan 29, 2024 | $141.00 | $148.32 | $139.81 | $146.89 | +4.55% | 16,925,769 |
| Jan 22, 2024 | $155.65 | $157.93 | $138.83 | $140.50 | -9.53% | 27,088,151 |
| Jan 16, 2024 | $153.00 | $155.44 | $150.79 | $155.30 | +0.90% | 7,820,993 |
| Jan 8, 2024 | $150.31 | $156.78 | $150.01 | $153.92 | +3.56% | 9,414,759 |
| Jan 2, 2024 | $149.90 | $151.57 | $146.18 | $148.63 | -2.20% | 9,047,720 |
| Dec 26, 2023 | $150.32 | $152.76 | $150.08 | $151.98 | +1.36% | 4,849,466 |
| Dec 18, 2023 | $150.03 | $152.00 | $146.95 | $149.94 | -0.11% | 12,344,433 |
| Dec 11, 2023 | $137.87 | $154.64 | $137.25 | $150.11 | +8.41% | 24,042,063 |
| Dec 4, 2023 | $130.06 | $138.87 | $129.35 | $138.46 | +5.81% | 13,957,245 |
| Nov 27, 2023 | $126.60 | $131.26 | $125.28 | $130.86 | +2.65% | 11,505,932 |
| Nov 20, 2023 | $127.23 | $128.67 | $126.49 | $127.48 | -0.45% | 6,188,585 |
| Nov 13, 2023 | $121.75 | $130.79 | $121.16 | $128.06 | +4.37% | 12,852,493 |
| Nov 6, 2023 | $116.81 | $123.74 | $116.22 | $122.70 | +3.23% | 15,174,191 |
| Oct 30, 2023 | $102.46 | $120.79 | $100.94 | $118.86 | +16.87% | 15,640,648 |
| Oct 23, 2023 | $100.67 | $103.32 | $100.08 | $101.70 | +1.03% | 10,581,927 |
| Oct 16, 2023 | $105.28 | $106.35 | $100.12 | $100.66 | -2.89% | 10,665,323 |
| Oct 9, 2023 | $103.31 | $109.28 | $101.69 | $103.66 | -0.61% | 12,952,285 |
| Oct 2, 2023 | $106.25 | $108.07 | $101.96 | $104.30 | -2.95% | 15,488,350 |
| Sep 25, 2023 | $108.48 | $110.49 | $106.60 | $107.47 | -1.67% | 9,689,275 |
| Sep 18, 2023 | $112.38 | $115.77 | $107.99 | $109.30 | -2.73% | 14,640,294 |
| Sep 11, 2023 | $117.51 | $119.75 | $110.42 | $112.37 | -4.21% | 14,828,459 |
| Sep 5, 2023 | $119.76 | $119.87 | $113.89 | $117.31 | -2.39% | 10,229,275 |
| Aug 28, 2023 | $115.42 | $120.98 | $114.29 | $120.18 | +4.56% | 12,659,126 |
| Aug 21, 2023 | $117.00 | $118.93 | $112.50 | $114.94 | -2.02% | 13,647,523 |
| Aug 14, 2023 | $122.89 | $127.92 | $115.29 | $117.31 | -4.63% | 17,816,059 |
| Aug 7, 2023 | $125.58 | $128.08 | $122.26 | $123.01 | -2.15% | 10,022,063 |
| Jul 31, 2023 | $128.07 | $128.34 | $121.79 | $125.71 | -1.44% | 12,446,083 |
| Jul 24, 2023 | $128.30 | $131.92 | $126.45 | $127.55 | -0.02% | 15,689,505 |
| Jul 17, 2023 | $129.37 | $132.30 | $122.50 | $127.58 | -2.10% | 18,344,171 |
| Jul 10, 2023 | $115.47 | $130.45 | $115.26 | $130.31 | +12.93% | 15,762,332 |
| Jul 3, 2023 | $121.60 | $122.03 | $114.20 | $115.39 | -5.18% | 11,950,870 |
| Jun 26, 2023 | $120.55 | $124.05 | $119.14 | $121.69 | +1.07% | 17,819,556 |
| Jun 20, 2023 | $117.20 | $120.96 | $116.62 | $120.40 | +3.44% | 13,082,977 |
| Jun 12, 2023 | $114.13 | $117.96 | $113.29 | $116.40 | +2.10% | 17,074,795 |
| Jun 5, 2023 | $111.56 | $116.26 | $109.90 | $114.01 | +1.78% | 9,479,878 |
| May 30, 2023 | $106.74 | $112.13 | $105.37 | $112.02 | +4.98% | 12,938,194 |
| May 22, 2023 | $109.90 | $111.02 | $105.02 | $106.71 | -3.16% | 16,367,066 |
| May 15, 2023 | $109.00 | $112.88 | $108.02 | $110.19 | +1.47% | 11,999,931 |
| May 8, 2023 | $107.35 | $109.80 | $107.08 | $108.59 | +0.43% | 10,443,302 |
| May 1, 2023 | $109.64 | $111.25 | $106.63 | $108.12 | -1.55% | 13,325,334 |
| Apr 24, 2023 | $106.50 | $109.96 | $105.60 | $109.82 | +3.04% | 12,567,162 |
| Apr 17, 2023 | $98.15 | $110.37 | $97.92 | $106.58 | +8.48% | 22,958,417 |
| Apr 10, 2023 | $95.33 | $101.17 | $95.21 | $98.25 | +2.73% | 16,034,410 |
| Apr 3, 2023 | $97.32 | $98.48 | $94.22 | $95.64 | -2.10% | 14,130,334 |
| Mar 27, 2023 | $97.20 | $97.92 | $94.89 | $97.69 | +0.78% | 14,393,318 |
| Mar 20, 2023 | $97.07 | $99.40 | $94.69 | $96.93 | -0.52% | 17,806,579 |
| Mar 13, 2023 | $92.52 | $98.99 | $92.50 | $97.44 | +3.55% | 17,984,287 |
| Mar 6, 2023 | $91.94 | $97.36 | $90.85 | $94.10 | +1.42% | 17,041,543 |
| Feb 27, 2023 | $92.32 | $93.20 | $89.05 | $92.78 | +1.78% | 11,259,725 |
| Feb 21, 2023 | $91.96 | $93.69 | $89.81 | $91.16 | -3.41% | 12,978,851 |
| Feb 13, 2023 | $98.65 | $100.61 | $93.15 | $94.38 | -4.27% | 15,643,647 |
| Feb 6, 2023 | $98.59 | $100.00 | $96.75 | $98.59 | -0.88% | 13,990,603 |
| Jan 30, 2023 | $95.63 | $104.14 | $94.76 | $99.47 | +3.06% | 15,363,568 |
| Jan 23, 2023 | $93.82 | $98.93 | $93.75 | $96.52 | +2.16% | 14,295,391 |
| Jan 17, 2023 | $94.60 | $97.32 | $90.84 | $94.48 | -0.51% | 10,327,904 |
| Jan 9, 2023 | $93.66 | $96.58 | $91.67 | $94.96 | +1.47% | 12,345,300 |
| Jan 3, 2023 | $90.64 | $94.08 | $89.39 | $93.58 | +4.98% | 10,115,131 |
| Dec 27, 2022 | $88.78 | $89.82 | $87.27 | $89.14 | -0.04% | 6,106,387 |
| Dec 19, 2022 | $88.74 | $90.39 | $86.67 | $89.18 | -0.22% | 14,955,711 |
| Dec 12, 2022 | $85.51 | $92.45 | $84.56 | $89.38 | +4.73% | 19,193,207 |
| Dec 5, 2022 | $84.95 | $87.14 | $82.97 | $85.34 | -1.15% | 10,777,413 |
| Nov 28, 2022 | $83.35 | $88.70 | $82.69 | $86.33 | +2.91% | 15,303,992 |
| Nov 21, 2022 | $81.33 | $84.79 | $80.33 | $83.89 | +3.07% | 6,650,859 |
| Nov 14, 2022 | $84.17 | $84.49 | $79.74 | $81.39 | -4.16% | 10,745,106 |
| Nov 7, 2022 | $75.48 | $85.79 | $72.04 | $84.92 | +12.96% | 24,207,289 |
| Oct 31, 2022 | $76.90 | $78.95 | $72.38 | $75.18 | -3.59% | 14,616,171 |
| Oct 24, 2022 | $70.01 | $78.06 | $69.32 | $77.98 | +11.80% | 13,720,669 |
| Oct 17, 2022 | $70.09 | $72.68 | $66.33 | $69.75 | +1.60% | 16,655,739 |
| Oct 10, 2022 | $72.57 | $73.97 | $66.01 | $68.65 | -4.53% | 15,358,606 |
| Oct 3, 2022 | $68.96 | $74.20 | $67.94 | $71.91 | +6.77% | 15,648,014 |
| Sep 26, 2022 | $70.75 | $71.84 | $66.82 | $67.35 | -5.70% | 14,848,212 |
| Sep 19, 2022 | $72.07 | $73.74 | $69.78 | $71.42 | +0.42% | 20,922,519 |
| Sep 12, 2022 | $73.97 | $74.88 | $67.77 | $71.12 | -3.01% | 21,219,333 |
| Sep 6, 2022 | $71.31 | $73.73 | $69.28 | $73.33 | +2.73% | 9,109,512 |
| Aug 29, 2022 | $72.18 | $73.41 | $69.30 | $71.38 | -1.96% | 9,421,720 |
| Aug 22, 2022 | $73.00 | $77.00 | $71.83 | $72.81 | -1.98% | 9,692,055 |
| Aug 15, 2022 | $79.34 | $80.39 | $73.79 | $74.28 | -6.82% | 9,066,383 |
| Aug 8, 2022 | $76.75 | $80.33 | $74.75 | $79.72 | +4.41% | 10,284,373 |
| Aug 1, 2022 | $77.74 | $79.73 | $72.97 | $76.35 | -2.15% | 13,079,226 |
| Jul 25, 2022 | $76.55 | $79.24 | $73.88 | $78.03 | +0.83% | 16,359,492 |
| Jul 18, 2022 | $73.54 | $79.40 | $70.55 | $77.39 | +5.35% | 22,910,060 |
| Jul 11, 2022 | $72.83 | $75.48 | $71.02 | $73.46 | +0.14% | 17,349,647 |
| Jul 5, 2022 | $69.05 | $73.87 | $69.05 | $73.36 | +4.67% | 11,593,548 |
| Jun 27, 2022 | $67.77 | $70.28 | $64.39 | $70.09 | +3.55% | 16,614,123 |
| Jun 21, 2022 | $61.61 | $68.67 | $60.00 | $67.69 | +11.77% | 20,035,390 |
| Jun 13, 2022 | $68.01 | $69.14 | $59.25 | $60.56 | -13.97% | 31,223,120 |
| Jun 6, 2022 | $76.18 | $77.14 | $69.97 | $70.39 | -7.38% | 18,693,123 |
| May 31, 2022 | $73.87 | $76.88 | $72.69 | $76.00 | +1.63% | 17,488,868 |
| May 23, 2022 | $69.54 | $74.84 | $64.13 | $74.78 | +8.77% | 16,509,582 |
| May 16, 2022 | $68.23 | $70.66 | $65.47 | $68.75 | +0.32% | 15,096,124 |
| May 9, 2022 | $68.80 | $71.91 | $64.13 | $68.53 | -2.13% | 20,492,048 |
| May 2, 2022 | $69.31 | $76.00 | $67.85 | $70.02 | +0.62% | 17,927,579 |
| Apr 25, 2022 | $71.31 | $76.15 | $69.30 | $69.59 | -2.47% | 21,825,330 |
| Apr 18, 2022 | $71.55 | $76.51 | $70.86 | $71.35 | -1.60% | 12,632,244 |
| Apr 11, 2022 | $70.44 | $75.29 | $70.25 | $72.51 | +2.37% | 15,927,550 |
| Apr 4, 2022 | $76.74 | $77.28 | $68.79 | $70.83 | -7.02% | 25,708,472 |
| Mar 28, 2022 | $77.60 | $81.90 | $74.47 | $76.18 | -2.03% | 21,684,285 |
| Mar 21, 2022 | $85.30 | $85.41 | $76.39 | $77.76 | -9.31% | 19,898,076 |
| Mar 14, 2022 | $80.75 | $86.09 | $76.32 | $85.74 | +5.90% | 19,666,488 |
| Mar 7, 2022 | $85.83 | $86.14 | $78.86 | $80.96 | -5.20% | 12,606,419 |
| Feb 28, 2022 | $84.69 | $88.66 | $84.26 | $85.40 | -0.72% | 13,975,323 |
| Feb 22, 2022 | $81.87 | $86.85 | $75.53 | $86.02 | +3.09% | 23,406,946 |
| Feb 14, 2022 | $83.82 | $85.79 | $81.66 | $83.44 | -0.95% | 16,152,949 |
| Feb 7, 2022 | $84.78 | $90.01 | $83.63 | $84.24 | +0.26% | 19,932,181 |
| Jan 31, 2022 | $86.03 | $91.15 | $83.73 | $84.02 | -2.36% | 20,655,436 |
| Jan 24, 2022 | $85.96 | $91.84 | $80.65 | $86.05 | -2.07% | 24,499,916 |
| Jan 18, 2022 | $96.90 | $97.47 | $87.31 | $87.87 | -10.82% | 16,322,287 |
| Jan 10, 2022 | $93.64 | $104.16 | $92.30 | $98.53 | +3.45% | 17,516,124 |
| Jan 3, 2022 | $107.91 | $108.64 | $95.09 | $95.24 | -12.18% | 19,980,871 |
| Dec 27, 2021 | $105.55 | $108.99 | $105.08 | $108.45 | +3.36% | 8,845,604 |
| Dec 20, 2021 | $101.73 | $106.21 | $99.24 | $104.92 | +1.84% | 9,711,925 |
| Dec 13, 2021 | $109.66 | $110.45 | $102.30 | $103.02 | -6.05% | 24,347,820 |
| Dec 6, 2021 | $104.13 | $109.76 | $103.65 | $109.65 | +6.93% | 14,930,047 |
| Nov 29, 2021 | $99.75 | $104.05 | $96.81 | $102.54 | +3.84% | 17,803,829 |
| Nov 22, 2021 | $102.51 | $103.13 | $97.71 | $98.75 | -3.35% | 9,792,625 |
| Nov 15, 2021 | $98.00 | $104.34 | $96.88 | $102.17 | +4.48% | 13,001,591 |
| Nov 8, 2021 | $92.64 | $98.32 | $92.02 | $97.79 | +5.72% | 14,633,361 |
| Nov 1, 2021 | $89.33 | $93.02 | $88.07 | $92.50 | +3.62% | 11,368,668 |
| Oct 25, 2021 | $88.52 | $92.00 | $87.59 | $89.27 | +0.77% | 11,729,176 |
| Oct 18, 2021 | $86.60 | $90.49 | $86.47 | $88.59 | +1.77% | 8,295,866 |
| Oct 11, 2021 | $83.23 | $88.64 | $82.94 | $87.05 | +4.36% | 10,516,478 |
| Oct 4, 2021 | $83.35 | $85.67 | $82.30 | $83.41 | -0.41% | 10,279,204 |
| Sep 27, 2021 | $86.39 | $87.76 | $83.33 | $83.75 | -3.78% | 12,898,383 |
| Sep 20, 2021 | $88.83 | $90.25 | $85.92 | $87.04 | -4.14% | 12,823,872 |
| Sep 13, 2021 | $90.10 | $91.47 | $87.08 | $90.80 | +1.35% | 16,866,306 |
| Sep 7, 2021 | $94.28 | $95.50 | $89.36 | $89.59 | -5.66% | 13,497,722 |
| Aug 30, 2021 | $97.00 | $97.70 | $94.15 | $94.96 | -2.06% | 10,921,646 |
| Aug 23, 2021 | $95.17 | $98.00 | $93.00 | $96.96 | +2.17% | 8,177,852 |
| Aug 16, 2021 | $97.53 | $99.65 | $91.72 | $94.90 | -2.95% | 13,053,063 |
| Aug 9, 2021 | $94.30 | $98.98 | $93.59 | $97.78 | +3.25% | 8,489,040 |
| Aug 2, 2021 | $96.57 | $97.86 | $94.35 | $94.70 | -0.76% | 10,327,159 |
| Jul 26, 2021 | $94.50 | $96.56 | $90.85 | $95.43 | +2.01% | 13,422,835 |
| Jul 19, 2021 | $85.00 | $94.02 | $84.79 | $93.55 | +8.40% | 21,160,358 |
| Jul 12, 2021 | $88.70 | $89.30 | $85.61 | $86.30 | -3.65% | 12,228,788 |
| Jul 6, 2021 | $92.36 | $93.71 | $88.50 | $89.57 | -3.02% | 12,412,080 |
| Jun 28, 2021 | $89.45 | $93.60 | $88.55 | $92.36 | +3.95% | 14,121,511 |
| Jun 21, 2021 | $90.30 | $91.46 | $88.38 | $88.85 | -1.21% | 17,200,555 |
| Jun 14, 2021 | $89.18 | $91.27 | $86.73 | $89.94 | +1.36% | 21,322,476 |
| Jun 7, 2021 | $92.80 | $93.60 | $86.93 | $88.73 | -4.16% | 15,906,814 |
| Jun 1, 2021 | $96.65 | $96.78 | $89.87 | $92.58 | -2.84% | 11,236,382 |
| May 24, 2021 | $91.23 | $96.64 | $90.80 | $95.29 | +5.26% | 15,372,569 |
| May 17, 2021 | $96.08 | $96.40 | $89.04 | $90.53 | -5.98% | 20,467,408 |
| May 10, 2021 | $103.58 | $106.89 | $92.26 | $96.29 | -7.30% | 22,089,402 |
| May 3, 2021 | $99.62 | $104.17 | $99.01 | $103.87 | +5.68% | 11,518,015 |
| Apr 26, 2021 | $98.51 | $102.60 | $98.04 | $98.29 | +0.08% | 17,619,286 |
| Apr 19, 2021 | $96.81 | $98.54 | $89.80 | $98.21 | +1.91% | 17,420,263 |
| Apr 12, 2021 | $93.92 | $96.81 | $91.87 | $96.37 | +2.60% | 13,997,811 |
| Apr 5, 2021 | $91.70 | $94.20 | $90.73 | $93.93 | +3.16% | 11,781,146 |
| Mar 29, 2021 | $89.86 | $91.17 | $86.91 | $91.05 | +1.34% | 10,189,119 |
| Mar 22, 2021 | $84.56 | $89.98 | $81.81 | $89.85 | +7.44% | 13,047,087 |
| Mar 15, 2021 | $81.15 | $87.24 | $80.79 | $83.63 | +3.64% | 19,609,568 |
| Mar 8, 2021 | $79.38 | $85.00 | $78.94 | $80.69 | +2.13% | 17,132,698 |
| Mar 1, 2021 | $78.41 | $79.30 | $72.57 | $79.01 | +2.78% | 16,838,151 |
| Feb 22, 2021 | $78.80 | $80.10 | $74.12 | $76.87 | -2.95% | 20,881,508 |
| Feb 16, 2021 | $81.61 | $81.94 | $76.52 | $79.21 | -3.61% | 11,261,268 |
| Feb 8, 2021 | $80.84 | $84.41 | $80.58 | $82.18 | +2.70% | 10,841,477 |
| Feb 1, 2021 | $77.45 | $80.78 | $75.53 | $80.02 | +4.19% | 13,223,934 |
| Jan 25, 2021 | $78.61 | $83.25 | $73.63 | $76.80 | -1.17% | 22,831,196 |
| Jan 19, 2021 | $70.50 | $78.16 | $69.87 | $77.71 | +12.04% | 16,141,495 |
| Jan 11, 2021 | $66.60 | $71.45 | $65.90 | $69.36 | +3.58% | 14,811,270 |
| Jan 4, 2021 | $69.24 | $69.71 | $64.32 | $66.96 | -2.84% | 16,905,677 |
| Dec 28, 2020 | $72.00 | $72.01 | $68.80 | $68.92 | -4.08% | 8,279,953 |
| Dec 21, 2020 | $72.21 | $73.25 | $70.14 | $71.85 | -1.88% | 8,628,543 |
| Dec 14, 2020 | $70.90 | $74.70 | $70.17 | $73.23 | +4.75% | 16,544,573 |
| Dec 7, 2020 | $71.39 | $73.89 | $68.90 | $69.91 | -1.91% | 15,440,635 |
| Nov 30, 2020 | $76.02 | $76.25 | $69.04 | $71.27 | -6.20% | 18,245,879 |
| Nov 23, 2020 | $75.56 | $78.25 | $74.00 | $75.98 | +1.31% | 9,386,082 |
| Nov 16, 2020 | $73.66 | $76.49 | $71.95 | $75.00 | +2.36% | 13,291,681 |
| Nov 9, 2020 | $71.90 | $74.14 | $64.82 | $73.27 | +3.77% | 24,440,660 |
| Nov 2, 2020 | $68.66 | $75.60 | $67.98 | $70.61 | +5.69% | 14,884,702 |
| Oct 26, 2020 | $72.46 | $72.75 | $66.13 | $66.81 | -8.55% | 14,226,962 |
| Oct 19, 2020 | $77.52 | $78.30 | $70.28 | $73.06 | -5.23% | 12,899,549 |
| Oct 12, 2020 | $78.61 | $81.21 | $76.73 | $77.09 | -1.28% | 11,188,977 |
| Oct 5, 2020 | $78.50 | $78.97 | $74.65 | $78.09 | +0.26% | 12,466,766 |
| Sep 28, 2020 | $73.00 | $78.37 | $72.00 | $77.89 | +8.44% | 15,394,113 |
| Sep 21, 2020 | $71.77 | $75.88 | $69.76 | $71.83 | -1.18% | 18,557,143 |
| Sep 14, 2020 | $72.40 | $75.32 | $71.52 | $72.69 | +1.82% | 17,411,833 |
| Sep 8, 2020 | $66.88 | $71.71 | $66.51 | $71.39 | +4.63% | 12,818,210 |
| Aug 31, 2020 | $72.10 | $74.04 | $67.41 | $68.23 | -5.03% | 17,869,170 |
| Aug 24, 2020 | $77.19 | $77.45 | $71.49 | $71.84 | -6.66% | 16,243,818 |
| Aug 17, 2020 | $72.12 | $76.97 | $71.75 | $76.97 | +7.82% | 19,399,797 |
| Aug 10, 2020 | $68.40 | $71.96 | $68.22 | $71.39 | +4.40% | 19,639,503 |
| Aug 3, 2020 | $66.70 | $68.59 | $66.54 | $68.38 | +3.36% | 11,834,186 |
| Jul 27, 2020 | $64.58 | $70.29 | $64.18 | $66.16 | +3.78% | 23,586,802 |
| Jul 20, 2020 | $63.21 | $66.66 | $61.67 | $63.75 | +0.43% | 17,302,163 |
| Jul 13, 2020 | $59.08 | $64.37 | $56.68 | $63.48 | +8.22% | 20,869,512 |
| Jul 6, 2020 | $55.02 | $59.43 | $54.89 | $58.66 | +8.49% | 16,461,879 |
| Jun 29, 2020 | $53.55 | $55.75 | $52.25 | $54.07 | +1.96% | 9,885,024 |
| Jun 22, 2020 | $56.06 | $57.32 | $52.30 | $53.03 | -5.40% | 16,310,027 |
| Jun 15, 2020 | $52.36 | $59.24 | $52.24 | $56.06 | +3.81% | 24,569,712 |
| Jun 8, 2020 | $56.07 | $57.46 | $50.93 | $54.00 | -4.39% | 22,379,145 |
| Jun 1, 2020 | $55.52 | $57.12 | $53.27 | $56.48 | +2.13% | 24,659,459 |
| May 26, 2020 | $56.54 | $59.84 | $55.02 | $55.30 | +2.29% | 23,564,087 |
| May 18, 2020 | $49.70 | $54.30 | $49.57 | $54.06 | +14.51% | 20,939,716 |
| May 11, 2020 | $48.44 | $49.19 | $43.82 | $47.21 | -4.80% | 17,437,122 |
| May 4, 2020 | $45.82 | $49.82 | $45.37 | $49.59 | +6.55% | 19,816,691 |
| Apr 27, 2020 | $41.55 | $49.13 | $41.08 | $46.54 | +13.68% | 29,144,613 |
| Apr 20, 2020 | $38.71 | $41.24 | $37.01 | $40.94 | +2.66% | 19,983,993 |
| Apr 13, 2020 | $40.83 | $41.47 | $37.43 | $39.88 | -2.83% | 25,261,049 |
| Apr 6, 2020 | $34.20 | $42.42 | $34.00 | $41.04 | +27.69% | 25,209,928 |
| Mar 30, 2020 | $36.75 | $37.32 | $31.20 | $32.14 | -12.85% | 33,094,110 |
| Mar 23, 2020 | $30.85 | $39.48 | $28.15 | $36.88 | +17.53% | 34,727,868 |
| Mar 16, 2020 | $34.08 | $34.91 | $25.51 | $31.38 | -20.15% | 46,066,075 |
| Mar 9, 2020 | $51.25 | $51.56 | $36.23 | $39.30 | -28.28% | 33,918,635 |
| Mar 2, 2020 | $53.82 | $58.59 | $53.16 | $54.80 | +2.87% | 31,296,587 |
| Feb 24, 2020 | $61.09 | $61.53 | $52.05 | $53.27 | -13.91% | 27,490,156 |
| Feb 18, 2020 | $61.95 | $62.54 | $61.17 | $61.88 | +0.11% | 12,979,663 |
| Feb 10, 2020 | $60.93 | $62.12 | $60.85 | $61.81 | +1.83% | 17,065,666 |
| Feb 3, 2020 | $59.40 | $61.37 | $57.26 | $60.70 | +2.53% | 16,790,285 |
| Jan 27, 2020 | $59.15 | $61.77 | $58.96 | $59.20 | +1.18% | 23,577,083 |
| Jan 21, 2020 | $55.71 | $59.86 | $55.65 | $58.51 | +5.03% | 16,816,832 |
| Jan 13, 2020 | $53.63 | $56.06 | $53.39 | $55.71 | +3.61% | 16,739,688 |
| Jan 6, 2020 | $53.36 | $54.75 | $52.86 | $53.77 | +1.53% | 23,279,289 |
| Dec 30, 2019 | $52.80 | $53.22 | $52.07 | $52.96 | +0.09% | 11,631,270 |
| Dec 23, 2019 | $53.61 | $53.92 | $52.63 | $52.91 | -1.45% | 5,361,914 |
| Dec 16, 2019 | $54.80 | $55.27 | $51.71 | $53.69 | -2.04% | 25,140,510 |
| Dec 9, 2019 | $54.20 | $56.12 | $54.03 | $54.81 | +1.13% | 14,873,196 |
| Dec 2, 2019 | $55.28 | $55.81 | $53.85 | $54.20 | -2.08% | 19,440,848 |
| Nov 25, 2019 | $54.13 | $55.80 | $54.13 | $55.35 | +2.29% | 17,571,431 |
| Nov 18, 2019 | $53.67 | $55.03 | $53.56 | $54.11 | +1.14% | 20,569,047 |
| Nov 11, 2019 | $51.25 | $55.67 | $51.17 | $53.50 | +4.59% | 38,616,867 |
| Nov 4, 2019 | $53.35 | $53.58 | $50.20 | $51.15 | -4.03% | 26,039,954 |
| Oct 28, 2019 | $53.52 | $53.67 | $50.15 | $53.30 | -0.76% | 25,493,116 |
| Oct 21, 2019 | $54.16 | $54.42 | $52.95 | $53.71 | -0.48% | 19,387,968 |
| Oct 14, 2019 | $52.17 | $54.41 | $52.01 | $53.97 | +3.81% | 16,221,959 |
| Oct 7, 2019 | $52.39 | $53.53 | $51.76 | $51.99 | -1.05% | 19,875,572 |
| Sep 30, 2019 | $52.23 | $52.96 | $50.60 | $52.54 | +0.77% | 23,077,990 |
| Sep 23, 2019 | $51.50 | $53.06 | $51.50 | $52.14 | +1.09% | 19,560,130 |
| Sep 16, 2019 | $49.45 | $51.74 | $48.94 | $51.58 | +4.22% | 30,427,632 |
| Sep 9, 2019 | $50.20 | $50.62 | $48.47 | $49.49 | -1.28% | 21,293,423 |
| Sep 3, 2019 | $49.15 | $50.89 | $49.15 | $50.13 | +1.33% | 12,471,386 |
| Aug 26, 2019 | $49.15 | $49.67 | $48.46 | $49.47 | +0.53% | 14,566,669 |
| Aug 19, 2019 | $48.00 | $50.64 | $47.80 | $49.21 | +3.06% | 23,059,674 |
| Aug 12, 2019 | $47.08 | $48.20 | $46.73 | $47.75 | +1.10% | 20,049,011 |
| Aug 5, 2019 | $46.39 | $48.38 | $45.41 | $47.23 | +0.49% | 24,390,210 |
| Jul 29, 2019 | $44.44 | $48.02 | $43.60 | $47.00 | +5.62% | 30,200,689 |
| Jul 22, 2019 | $45.21 | $45.26 | $43.17 | $44.50 | -1.11% | 18,416,606 |
| Jul 15, 2019 | $45.56 | $46.04 | $44.79 | $45.00 | -1.08% | 12,225,986 |
| Jul 8, 2019 | $43.40 | $45.80 | $43.17 | $45.49 | +4.62% | 15,117,882 |
| Jul 1, 2019 | $43.73 | $44.57 | $42.93 | $43.48 | +0.81% | 11,992,902 |
| Jun 24, 2019 | $44.77 | $45.30 | $41.41 | $43.13 | -3.43% | 31,049,092 |
| Jun 17, 2019 | $45.99 | $46.47 | $43.89 | $44.66 | -2.83% | 18,047,953 |
| Jun 10, 2019 | $45.79 | $46.21 | $44.34 | $45.96 | +0.79% | 15,394,304 |
| Jun 3, 2019 | $42.69 | $46.14 | $42.55 | $45.60 | +6.64% | 14,559,197 |
| May 28, 2019 | $44.67 | $44.89 | $42.37 | $42.76 | -4.19% | 15,504,727 |
| May 20, 2019 | $44.40 | $44.74 | $43.14 | $44.63 | +0.20% | 18,849,588 |
| May 13, 2019 | $42.92 | $45.31 | $42.60 | $44.54 | +2.34% | 18,763,876 |
| May 6, 2019 | $43.56 | $44.13 | $42.52 | $43.52 | -1.38% | 13,445,187 |
| Apr 29, 2019 | $43.87 | $45.63 | $43.57 | $44.13 | +0.30% | 18,386,683 |
| Apr 22, 2019 | $46.00 | $47.02 | $43.64 | $44.00 | -5.21% | 32,244,137 |
| Apr 15, 2019 | $45.57 | $46.51 | $45.13 | $46.42 | +2.36% | 26,494,997 |
| Apr 8, 2019 | $43.48 | $45.40 | $43.24 | $45.35 | +4.13% | 27,277,982 |
| Apr 1, 2019 | $41.57 | $43.60 | $40.89 | $43.55 | +5.24% | 24,727,568 |
| Mar 25, 2019 | $40.79 | $43.36 | $40.79 | $41.38 | +1.10% | 31,873,018 |
| Mar 18, 2019 | $40.67 | $41.44 | $38.38 | $40.93 | +0.42% | 27,426,062 |
| Mar 11, 2019 | $40.38 | $41.77 | $40.28 | $40.76 | +0.89% | 21,118,546 |
| Mar 4, 2019 | $39.04 | $40.97 | $38.80 | $40.40 | +4.18% | 32,325,110 |
| Feb 25, 2019 | $41.05 | $41.48 | $37.81 | $38.78 | -5.04% | 32,594,850 |
| Feb 19, 2019 | $40.00 | $41.04 | $39.20 | $40.84 | +2.18% | 19,308,223 |
| Feb 11, 2019 | $37.65 | $41.14 | $37.23 | $39.97 | +5.97% | 37,752,518 |
| Feb 4, 2019 | $37.90 | $38.47 | $37.16 | $37.72 | -0.71% | 27,461,284 |
| Jan 28, 2019 | $36.53 | $39.20 | $34.96 | $37.99 | +1.85% | 49,979,703 |
| Jan 22, 2019 | $37.00 | $39.21 | $36.21 | $37.30 | +0.32% | 36,371,736 |
| Jan 14, 2019 | $39.30 | $39.42 | $37.03 | $37.18 | -6.11% | 27,573,359 |
| Jan 7, 2019 | $36.79 | $40.13 | $36.65 | $39.60 | +7.76% | 37,046,241 |
| Dec 31, 2018 | $34.74 | $36.87 | $33.68 | $36.75 | +6.24% | 18,222,546 |
| Dec 24, 2018 | $33.45 | $35.38 | $32.39 | $34.59 | +2.89% | 16,020,441 |
| Dec 17, 2018 | $35.29 | $37.07 | $33.61 | $33.62 | -5.30% | 35,081,716 |
| Dec 10, 2018 | $36.46 | $36.96 | $35.37 | $35.50 | -2.63% | 18,293,733 |
| Dec 3, 2018 | $37.66 | $38.11 | $35.90 | $36.46 | -2.04% | 19,827,246 |
| Nov 26, 2018 | $36.04 | $37.72 | $35.20 | $37.22 | +3.94% | 28,772,948 |
| Nov 19, 2018 | $34.56 | $36.17 | $33.98 | $35.81 | +2.96% | 24,528,564 |
| Nov 12, 2018 | $33.98 | $35.52 | $32.53 | $34.78 | +1.10% | 33,913,747 |
| Nov 5, 2018 | $36.09 | $37.93 | $33.70 | $34.40 | -4.68% | 35,476,210 |
| Oct 29, 2018 | $36.71 | $37.37 | $34.63 | $36.09 | +0.11% | 27,698,131 |
| Oct 22, 2018 | $36.05 | $37.13 | $34.37 | $36.05 | +0.36% | 40,301,618 |
| Oct 15, 2018 | $37.42 | $38.67 | $35.72 | $35.92 | -4.54% | 23,689,394 |
| Oct 8, 2018 | $39.90 | $40.86 | $37.42 | $37.63 | -6.53% | 28,378,481 |
| Oct 1, 2018 | $42.26 | $42.93 | $39.43 | $40.26 | -4.55% | 26,028,279 |
| Sep 24, 2018 | $42.24 | $43.62 | $41.56 | $42.18 | -0.54% | 18,273,521 |
| Sep 17, 2018 | $43.07 | $43.64 | $41.66 | $42.41 | -1.37% | 15,768,147 |
| Sep 10, 2018 | $43.10 | $43.91 | $41.70 | $43.00 | +0.02% | 21,393,666 |
| Sep 4, 2018 | $44.47 | $45.72 | $42.74 | $42.99 | -3.41% | 11,299,266 |
| Aug 27, 2018 | $45.05 | $45.60 | $44.20 | $44.51 | -1.00% | 10,735,734 |
| Aug 20, 2018 | $44.51 | $46.91 | $44.38 | $44.96 | +1.31% | 18,426,308 |
| Aug 13, 2018 | $44.87 | $44.93 | $43.17 | $44.38 | -1.20% | 15,320,351 |
| Aug 6, 2018 | $43.77 | $45.45 | $42.82 | $44.92 | +2.60% | 17,314,557 |
| Jul 30, 2018 | $44.00 | $44.58 | $43.26 | $43.78 | -0.27% | 29,879,031 |
| Jul 23, 2018 | $42.55 | $44.92 | $38.58 | $43.90 | +3.17% | 42,326,407 |
| Jul 16, 2018 | $41.46 | $43.72 | $40.98 | $42.55 | +2.60% | 17,605,312 |
| Jul 9, 2018 | $41.72 | $42.13 | $40.63 | $41.47 | +0.12% | 17,386,975 |
| Jul 2, 2018 | $40.78 | $41.74 | $40.34 | $41.42 | +1.02% | 10,391,342 |
| Jun 25, 2018 | $40.46 | $41.87 | $39.33 | $41.00 | +0.61% | 21,686,244 |
| Jun 18, 2018 | $42.52 | $43.32 | $40.42 | $40.75 | -4.88% | 20,067,565 |
| Jun 11, 2018 | $44.19 | $45.00 | $42.01 | $42.84 | -3.05% | 23,470,929 |
| Jun 4, 2018 | $42.64 | $44.64 | $41.19 | $44.19 | +4.69% | 19,085,509 |
| May 29, 2018 | $42.18 | $43.58 | $41.85 | $42.21 | -1.05% | 17,118,614 |
| May 21, 2018 | $42.06 | $43.06 | $40.47 | $42.66 | +1.96% | 19,315,046 |
| May 14, 2018 | $44.09 | $44.20 | $39.97 | $41.84 | -4.63% | 29,509,692 |
| May 7, 2018 | $44.90 | $45.29 | $43.25 | $43.87 | -1.88% | 14,073,241 |
| Apr 30, 2018 | $45.13 | $45.39 | $43.05 | $44.71 | -0.93% | 19,238,637 |
| Apr 23, 2018 | $43.08 | $46.28 | $42.62 | $45.13 | +4.93% | 26,747,840 |
| Apr 16, 2018 | $44.80 | $46.05 | $42.79 | $43.01 | -3.30% | 19,689,228 |
| Apr 9, 2018 | $45.52 | $45.97 | $43.80 | $44.48 | -1.92% | 16,947,991 |
| Apr 2, 2018 | $43.62 | $47.00 | $41.66 | $45.35 | +3.44% | 23,279,126 |
| Mar 26, 2018 | $44.63 | $44.92 | $43.01 | $43.84 | +1.25% | 14,302,858 |
| Mar 19, 2018 | $43.62 | $44.68 | $42.85 | $43.30 | -1.05% | 15,051,650 |
| Mar 12, 2018 | $43.88 | $45.20 | $43.21 | $43.76 | -0.09% | 19,274,858 |
| Mar 5, 2018 | $41.81 | $43.89 | $41.74 | $43.80 | +4.16% | 20,964,647 |
| Feb 26, 2018 | $44.77 | $45.18 | $41.34 | $42.05 | -5.44% | 33,283,289 |
| Feb 20, 2018 | $45.56 | $46.47 | $43.51 | $44.47 | -2.41% | 17,554,724 |
| Feb 12, 2018 | $44.66 | $46.06 | $44.10 | $45.57 | +3.38% | 32,252,413 |
| Feb 5, 2018 | $45.74 | $47.43 | $43.41 | $44.08 | -4.94% | 39,372,562 |
| Jan 29, 2018 | $50.07 | $51.24 | $46.18 | $46.37 | -7.90% | 42,492,495 |
| Jan 22, 2018 | $51.73 | $52.74 | $49.83 | $50.35 | -2.20% | 24,108,708 |
| Jan 16, 2018 | $52.00 | $52.45 | $50.69 | $51.48 | -0.83% | 12,660,965 |
| Jan 8, 2018 | $52.66 | $53.24 | $50.84 | $51.91 | -1.10% | 17,398,228 |
| Jan 2, 2018 | $51.37 | $53.32 | $50.40 | $52.49 | +2.78% | 13,280,344 |
| Dec 26, 2017 | $50.86 | $51.83 | $50.79 | $51.07 | +0.47% | 7,154,853 |
| Dec 18, 2017 | $51.11 | $51.79 | $50.54 | $50.83 | +0.49% | 15,013,702 |
| Dec 11, 2017 | $50.81 | $50.98 | $49.79 | $50.58 | -0.39% | 20,693,543 |
| Dec 4, 2017 | $51.37 | $51.47 | $49.25 | $50.78 | +0.69% | 20,558,274 |
| Nov 27, 2017 | $50.00 | $51.53 | $49.17 | $50.43 | +0.86% | 21,440,971 |
| Nov 20, 2017 | $48.21 | $50.06 | $47.99 | $50.00 | +3.89% | 15,518,972 |
| Nov 13, 2017 | $45.92 | $48.31 | $45.81 | $48.13 | +4.63% | 21,085,649 |
| Nov 6, 2017 | $44.45 | $46.80 | $44.27 | $46.00 | +3.79% | 31,223,665 |
| Oct 30, 2017 | $44.22 | $44.92 | $43.10 | $44.32 | +0.05% | 21,158,487 |
| Oct 23, 2017 | $43.05 | $44.40 | $42.83 | $44.30 | +3.82% | 16,713,102 |
| Oct 16, 2017 | $41.50 | $43.04 | $40.99 | $42.67 | +3.22% | 16,165,796 |
| Oct 9, 2017 | $41.08 | $41.57 | $40.81 | $41.34 | +0.63% | 13,279,647 |
| Oct 2, 2017 | $40.37 | $41.30 | $39.70 | $41.08 | +2.88% | 25,607,948 |
| Sep 25, 2017 | $36.70 | $40.01 | $36.56 | $39.93 | +8.21% | 33,363,951 |
| Sep 18, 2017 | $37.21 | $37.78 | $36.69 | $36.90 | -0.73% | 19,328,061 |
| Sep 11, 2017 | $36.42 | $37.78 | $36.20 | $37.17 | +2.54% | 28,651,092 |
| Sep 5, 2017 | $36.18 | $36.48 | $35.29 | $36.25 | +0.03% | 14,238,326 |
| Aug 28, 2017 | $35.81 | $36.47 | $34.95 | $36.24 | +1.29% | 14,415,166 |
| Aug 21, 2017 | $35.66 | $35.97 | $35.18 | $35.78 | +0.25% | 14,045,158 |
| Aug 14, 2017 | $36.30 | $36.99 | $35.63 | $35.69 | -1.11% | 11,172,791 |
| Aug 7, 2017 | $36.55 | $36.64 | $35.67 | $36.09 | -1.37% | 14,993,858 |
| Jul 31, 2017 | $35.93 | $36.76 | $35.45 | $36.59 | +2.06% | 18,957,118 |
| Jul 24, 2017 | $36.53 | $37.19 | $35.47 | $35.85 | -2.08% | 19,862,010 |
| Jul 17, 2017 | $36.76 | $37.07 | $35.91 | $36.61 | -0.25% | 14,269,824 |
| Jul 10, 2017 | $35.89 | $37.44 | $35.76 | $36.70 | +2.54% | 34,176,262 |
| Jul 3, 2017 | $34.90 | $36.05 | $34.06 | $35.79 | +3.53% | 17,325,166 |
| Jun 26, 2017 | $33.93 | $34.88 | $33.58 | $34.57 | +2.04% | 14,265,753 |
| Jun 19, 2017 | $33.74 | $34.84 | $33.46 | $33.88 | +0.68% | 16,408,286 |
| Jun 12, 2017 | $33.58 | $34.94 | $33.27 | $33.65 | +0.09% | 23,049,147 |
| Jun 5, 2017 | $33.75 | $33.96 | $32.89 | $33.62 | -0.50% | 22,765,116 |
| May 30, 2017 | $33.06 | $33.90 | $32.47 | $33.79 | +2.05% | 11,256,962 |
| May 22, 2017 | $33.89 | $34.39 | $32.99 | $33.11 | -2.01% | 14,371,612 |
| May 15, 2017 | $33.15 | $33.94 | $32.56 | $33.79 | +2.18% | 15,494,522 |
| May 8, 2017 | $32.50 | $33.40 | $32.46 | $33.07 | +1.44% | 11,511,134 |
| May 1, 2017 | $33.01 | $33.18 | $32.19 | $32.60 | -0.88% | 18,034,349 |
| Apr 24, 2017 | $33.27 | $33.35 | $31.98 | $32.89 | +0.06% | 24,963,402 |
| Apr 17, 2017 | $33.81 | $34.54 | $32.62 | $32.87 | -2.43% | 29,909,081 |
| Apr 10, 2017 | $33.12 | $33.88 | $33.04 | $33.69 | +1.72% | 11,166,409 |
| Apr 3, 2017 | $33.39 | $33.89 | $33.06 | $33.12 | -0.57% | 15,266,483 |
| Mar 27, 2017 | $32.77 | $33.59 | $32.67 | $33.31 | +0.27% | 14,952,149 |
| Mar 20, 2017 | $33.62 | $33.68 | $32.63 | $33.22 | -1.31% | 17,553,749 |
| Mar 13, 2017 | $33.60 | $34.06 | $32.53 | $33.66 | +0.27% | 19,813,298 |
| Mar 6, 2017 | $32.31 | $33.89 | $32.18 | $33.57 | +3.13% | 22,297,964 |
| Feb 27, 2017 | $31.39 | $32.89 | $31.27 | $32.55 | +3.70% | 23,256,462 |
| Feb 21, 2017 | $30.60 | $31.45 | $30.51 | $31.39 | +2.95% | 16,824,826 |
| Feb 13, 2017 | $31.00 | $31.05 | $29.95 | $30.49 | -1.07% | 18,482,924 |
| Feb 6, 2017 | $29.86 | $30.96 | $29.29 | $30.82 | +3.11% | 19,641,229 |
| Jan 30, 2017 | $30.86 | $30.86 | $29.50 | $29.89 | -3.39% | 26,788,710 |
| Jan 23, 2017 | $28.40 | $31.90 | $28.33 | $30.94 | +9.29% | 37,213,585 |
| Jan 17, 2017 | $28.40 | $28.82 | $27.97 | $28.31 | -0.67% | 15,643,238 |
| Jan 9, 2017 | $27.80 | $28.80 | $27.61 | $28.50 | +2.33% | 19,753,698 |
| Jan 3, 2017 | $27.71 | $28.47 | $27.21 | $27.85 | +1.90% | 19,804,045 |
| Dec 27, 2016 | $27.65 | $28.03 | $27.22 | $27.33 | -0.83% | 9,326,530 |
| Dec 19, 2016 | $28.22 | $28.74 | $27.48 | $27.56 | -1.71% | 17,958,781 |
| Dec 12, 2016 | $28.72 | $29.57 | $27.41 | $28.04 | -2.84% | 32,890,758 |
| Dec 5, 2016 | $27.46 | $29.70 | $27.18 | $28.86 | +5.79% | 23,045,410 |
| Nov 28, 2016 | $28.75 | $29.07 | $27.15 | $27.28 | -5.54% | 23,341,152 |
| Nov 21, 2016 | $28.64 | $29.03 | $28.43 | $28.88 | +1.19% | 10,592,824 |
| Nov 14, 2016 | $27.50 | $28.99 | $27.31 | $28.54 | – | 25,215,351 |
Seasonality
DHI 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 | 3.2% | -2.2% | -1.6% | 6.0% | 0.7% | 1.6% | 9.0% | 3.1% | -1.4% | -1.5% | 9.8% | -1.2% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 3.3% | 8.1% | -14.4% | 12.1% | -4.1% | 10.7% | -12.2% | 1.3% | -5.5% | 6.8% | ||
| 2025 | 1.5% | -10.4% | 0.3% | -0.6% | -6.3% | 9.2% | 10.8% | 19.0% | -0.0% | -12.0% | 7.0% | -9.4% |
| 2024 | -6.0% | 4.8% | 10.1% | -13.4% | 3.9% | -4.6% | 27.7% | 5.1% | 1.1% | -11.4% | 0.1% | -17.2% |
| 2023 | 10.7% | -6.1% | 5.6% | 12.4% | -2.5% | 13.9% | 4.4% | -6.1% | -9.7% | -2.9% | 22.6% | 19.0% |
| 2022 | -17.7% | -4.0% | -12.8% | -6.6% | 8.3% | -11.9% | 17.9% | -8.5% | -5.3% | 14.2% | 11.9% | 4.0% |
| 2021 | 11.4% | 0.3% | 15.9% | 10.3% | -2.9% | -5.2% | 5.6% | 0.4% | -12.2% | 6.3% | 9.4% | 11.2% |
| 2020 | 12.2% | -9.8% | -36.2% | 38.9% | 17.5% | 0.3% | 19.3% | 8.1% | 6.0% | -11.7% | 11.5% | -7.2% |
| 2019 | 10.9% | 1.5% | 6.4% | 7.1% | -3.2% | 0.9% | 6.5% | 8.0% | 6.5% | -0.6% | 6.0% | -4.7% |
| 2018 | -4.0% | -14.3% | 4.6% | 0.7% | -4.1% | -2.9% | 6.6% | 2.1% | -5.2% | -14.7% | 3.9% | -6.9% |
| 2017 | 9.4% | 7.3% | 4.1% | -1.3% | -0.3% | 5.8% | 3.2% | 1.6% | 10.5% | 10.7% | 15.6% | 0.1% |