Hyatt Hotels Corp (H) stock
HNYSEHotels & MotelsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 4/30181% above fair value
$180.57−3.73 (-2.02%)
Close on Oct 30, 2026Market cap $17.02BP/E 93.6Yield 0.08%
Price history
Hyatt Hotels share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$180.57
-2.02% on the day
52-week range
$134.18 – $206.86
-12.7% from the high
Change over 52 weeks
+28.5%
From $140.54 on Oct 30, 2025
Average volume
805,216
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $181.58 | $184.30 | $179.67 | $180.57 | -2.02% | 986,421 |
| Oct 29, 2026 | $175.10 | $186.32 | $175.10 | $184.30 | +6.32% | 1,670,165 |
| Oct 28, 2026 | $172.04 | $174.48 | $171.32 | $173.35 | +0.22% | 1,004,023 |
| Oct 27, 2026 | $168.99 | $172.97 | $166.83 | $172.97 | +0.59% | 900,758 |
| Oct 26, 2026 | $173.78 | $176.04 | $171.63 | $171.96 | -0.36% | 650,152 |
| Oct 23, 2026 | $174.33 | $175.35 | $171.27 | $172.58 | -2.48% | 651,428 |
| Oct 22, 2026 | $178.51 | $178.79 | $175.42 | $176.96 | -0.92% | 935,664 |
| Oct 21, 2026 | $176.80 | $180.21 | $175.93 | $178.61 | +1.40% | 833,850 |
| Oct 20, 2026 | $172.15 | $176.58 | $171.79 | $176.15 | +2.44% | 1,067,820 |
| Oct 19, 2026 | $168.35 | $172.43 | $168.35 | $171.95 | +1.67% | 720,419 |
| Oct 16, 2026 | $170.95 | $175.39 | $169.01 | $169.13 | +0.13% | 1,122,844 |
| Oct 15, 2026 | $162.63 | $171.53 | $162.63 | $168.91 | +5.36% | 1,004,075 |
| Oct 14, 2026 | $162.02 | $162.66 | $159.78 | $160.32 | -1.60% | 769,862 |
| Oct 13, 2026 | $161.97 | $163.23 | $159.83 | $162.92 | +1.08% | 614,955 |
| Oct 12, 2026 | $161.44 | $162.84 | $160.05 | $161.18 | -0.47% | 690,484 |
| Oct 9, 2026 | $159.00 | $162.12 | $158.77 | $161.94 | +1.57% | 561,483 |
| Oct 8, 2026 | $156.61 | $160.37 | $155.91 | $159.43 | +1.46% | 842,341 |
| Oct 7, 2026 | $157.62 | $158.81 | $155.90 | $157.14 | -1.24% | 590,476 |
| Oct 6, 2026 | $157.82 | $160.60 | $156.96 | $159.12 | +1.50% | 609,361 |
| Oct 5, 2026 | $160.00 | $160.00 | $156.00 | $156.77 | -1.34% | 871,438 |
| Oct 2, 2026 | $163.00 | $163.00 | $158.68 | $158.90 | -1.27% | 562,486 |
| Oct 1, 2026 | $159.82 | $161.01 | $158.36 | $160.94 | +1.50% | 876,325 |
| Sep 30, 2026 | $163.02 | $163.56 | $158.50 | $158.56 | -2.13% | 985,363 |
| Sep 29, 2026 | $163.83 | $164.22 | $158.93 | $162.01 | +0.51% | 878,820 |
| Sep 28, 2026 | $156.99 | $161.85 | $155.33 | $161.19 | +1.71% | 727,884 |
| Sep 25, 2026 | $159.00 | $160.10 | $155.74 | $158.48 | -0.35% | 639,574 |
| Sep 24, 2026 | $155.88 | $159.85 | $155.57 | $159.03 | +1.11% | 914,620 |
| Sep 23, 2026 | $158.35 | $159.99 | $156.01 | $157.28 | -0.33% | 646,857 |
| Sep 22, 2026 | $160.00 | $161.06 | $155.02 | $157.80 | +0.54% | 890,670 |
| Sep 21, 2026 | $156.45 | $158.17 | $155.50 | $156.95 | +1.23% | 824,724 |
| Sep 18, 2026 | $155.80 | $157.47 | $154.16 | $155.04 | +0.15% | 1,176,057 |
| Sep 17, 2026 | $160.92 | $160.92 | $154.39 | $154.81 | -2.42% | 805,307 |
| Sep 16, 2026 | $160.70 | $161.98 | $157.38 | $158.65 | -0.96% | 633,979 |
| Sep 15, 2026 | $163.52 | $164.37 | $159.12 | $160.19 | -2.15% | 906,991 |
| Sep 14, 2026 | $161.97 | $164.65 | $160.83 | $163.71 | +0.39% | 772,347 |
| Sep 11, 2026 | $162.97 | $165.31 | $162.16 | $163.07 | +1.04% | 761,046 |
| Sep 10, 2026 | $158.24 | $163.27 | $158.00 | $161.39 | +1.99% | 871,059 |
| Sep 9, 2026 | $160.00 | $160.00 | $157.29 | $158.24 | -1.78% | 907,507 |
| Sep 8, 2026 | $164.18 | $168.15 | $161.09 | $161.11 | -2.86% | 811,637 |
| Sep 4, 2026 | $165.51 | $167.46 | $165.31 | $165.85 | +0.28% | 623,072 |
| Sep 3, 2026 | $165.36 | $166.42 | $163.99 | $165.39 | +0.22% | 765,299 |
| Sep 2, 2026 | $165.83 | $167.95 | $164.38 | $165.02 | +1.52% | 1,096,119 |
| Sep 1, 2026 | $164.62 | $166.65 | $162.31 | $162.55 | -2.65% | 735,701 |
| Aug 31, 2026 | $169.81 | $169.97 | $165.52 | $166.97 | -3.07% | 844,298 |
| Aug 28, 2026 | $173.25 | $174.30 | $171.78 | $172.25 | -0.59% | 353,510 |
| Aug 27, 2026 | $176.33 | $177.72 | $172.96 | $173.28 | -2.42% | 463,733 |
| Aug 26, 2026 | $178.98 | $178.98 | $174.80 | $177.57 | +0.32% | 484,112 |
| Aug 25, 2026 | $181.95 | $182.65 | $176.76 | $177.01 | -1.71% | 455,426 |
| Aug 24, 2026 | $180.79 | $181.90 | $178.23 | $180.09 | -0.32% | 654,940 |
| Aug 21, 2026 | $180.00 | $182.96 | $179.45 | $180.67 | +0.66% | 579,769 |
| Aug 20, 2026 | $182.00 | $183.34 | $178.54 | $179.48 | -1.93% | 652,498 |
| Aug 19, 2026 | $180.56 | $184.35 | $178.98 | $183.01 | +2.40% | 609,769 |
| Aug 18, 2026 | $180.47 | $182.70 | $178.58 | $178.72 | -1.59% | 682,631 |
| Aug 17, 2026 | $179.88 | $181.82 | $178.30 | $181.60 | +0.34% | 628,423 |
| Aug 14, 2026 | $179.88 | $183.24 | $178.93 | $180.98 | +0.63% | 449,648 |
| Aug 13, 2026 | $179.16 | $180.97 | $178.15 | $179.85 | +0.83% | 1,002,478 |
| Aug 12, 2026 | $173.56 | $178.41 | $172.35 | $178.37 | +3.32% | 927,159 |
| Aug 11, 2026 | $170.42 | $173.72 | $170.42 | $172.64 | +1.51% | 916,670 |
| Aug 10, 2026 | $175.77 | $177.95 | $169.86 | $170.08 | -4.29% | 671,825 |
| Aug 7, 2026 | $180.59 | $180.59 | $176.46 | $177.71 | -0.65% | 781,320 |
| Aug 6, 2026 | $178.50 | $180.58 | $178.01 | $178.88 | -0.02% | 710,991 |
| Aug 5, 2026 | $174.17 | $181.35 | $174.17 | $178.91 | +3.06% | 880,132 |
| Aug 4, 2026 | $171.45 | $175.36 | $171.45 | $173.60 | +1.18% | 1,142,658 |
| Aug 3, 2026 | $170.81 | $176.16 | $168.03 | $171.58 | -1.42% | 1,371,723 |
| Jul 31, 2026 | $174.38 | $176.15 | $170.15 | $174.06 | -1.48% | 1,711,712 |
| Jul 30, 2026 | $173.00 | $179.84 | $164.87 | $176.68 | -5.02% | 1,854,453 |
| Jul 29, 2026 | $184.61 | $188.34 | $184.06 | $186.02 | -1.49% | 1,042,767 |
| Jul 28, 2026 | $189.34 | $190.04 | $185.01 | $188.83 | -1.23% | 965,858 |
| Jul 27, 2026 | $188.62 | $193.44 | $188.30 | $191.18 | +2.16% | 695,776 |
| Jul 24, 2026 | $183.74 | $190.07 | $183.74 | $187.13 | +1.91% | 662,697 |
| Jul 23, 2026 | $185.07 | $185.47 | $182.01 | $183.62 | -2.03% | 683,306 |
| Jul 22, 2026 | $187.88 | $191.28 | $187.02 | $187.43 | -1.10% | 529,076 |
| Jul 21, 2026 | $191.31 | $192.22 | $188.71 | $189.51 | -0.02% | 485,433 |
| Jul 20, 2026 | $191.78 | $193.19 | $188.22 | $189.55 | -0.58% | 717,197 |
| Jul 17, 2026 | $187.99 | $190.78 | $187.19 | $190.65 | +1.00% | 740,985 |
| Jul 16, 2026 | $190.16 | $194.13 | $185.83 | $188.76 | -1.17% | 1,142,692 |
| Jul 15, 2026 | $193.15 | $193.27 | $189.84 | $191.00 | +0.69% | 680,273 |
| Jul 14, 2026 | $185.95 | $189.92 | $183.95 | $189.70 | +2.70% | 593,758 |
| Jul 13, 2026 | $191.14 | $191.91 | $182.02 | $184.72 | -3.36% | 824,857 |
| Jul 10, 2026 | $190.78 | $192.71 | $189.71 | $191.14 | +0.63% | 318,398 |
| Jul 9, 2026 | $187.75 | $192.61 | $186.83 | $189.95 | +1.36% | 524,597 |
| Jul 8, 2026 | $191.83 | $192.59 | $186.67 | $187.40 | -2.98% | 673,803 |
| Jul 7, 2026 | $193.42 | $195.18 | $192.00 | $193.16 | -0.17% | 612,415 |
| Jul 6, 2026 | $192.24 | $193.61 | $189.65 | $193.48 | +1.15% | 704,806 |
| Jul 2, 2026 | $191.07 | $193.49 | $189.30 | $191.28 | +0.22% | 791,780 |
| Jul 1, 2026 | $192.50 | $193.97 | $190.22 | $190.86 | -1.54% | 627,775 |
| Jun 30, 2026 | $195.00 | $195.90 | $193.02 | $193.84 | -1.49% | 736,748 |
| Jun 29, 2026 | $198.42 | $199.92 | $195.32 | $196.77 | -0.46% | 746,908 |
| Jun 26, 2026 | $195.49 | $198.98 | $195.11 | $197.68 | +0.34% | 1,433,092 |
| Jun 25, 2026 | $198.58 | $200.72 | $195.28 | $197.01 | -0.16% | 793,063 |
| Jun 24, 2026 | $199.80 | $202.44 | $196.55 | $197.32 | -0.37% | 1,214,182 |
| Jun 23, 2026 | $194.40 | $201.10 | $194.21 | $198.05 | +0.88% | 678,129 |
| Jun 22, 2026 | $199.53 | $200.08 | $195.41 | $196.33 | -2.85% | 993,753 |
| Jun 18, 2026 | $204.37 | $206.86 | $200.87 | $202.09 | +0.10% | 1,165,280 |
| Jun 17, 2026 | $196.64 | $206.49 | $196.55 | $201.88 | +2.46% | 1,183,863 |
| Jun 16, 2026 | $196.34 | $199.20 | $195.67 | $197.03 | -0.97% | 953,525 |
| Jun 15, 2026 | $203.54 | $206.00 | $194.51 | $198.95 | -0.21% | 1,113,743 |
| Jun 12, 2026 | $198.41 | $200.47 | $197.00 | $199.36 | +0.76% | 698,245 |
| Jun 11, 2026 | $193.12 | $197.99 | $191.28 | $197.86 | +3.79% | 791,321 |
| Jun 10, 2026 | $194.08 | $198.58 | $189.81 | $190.63 | -1.78% | 1,193,347 |
| Jun 9, 2026 | $195.67 | $199.87 | $193.06 | $194.08 | +0.19% | 1,133,087 |
| Jun 8, 2026 | $191.93 | $196.08 | $191.30 | $193.72 | +0.34% | 1,382,606 |
| Jun 5, 2026 | $190.14 | $195.04 | $190.14 | $193.06 | +2.08% | 832,949 |
| Jun 4, 2026 | $188.05 | $189.64 | $185.13 | $189.13 | +1.73% | 766,199 |
| Jun 3, 2026 | $182.43 | $187.24 | $182.43 | $185.92 | +0.38% | 614,890 |
| Jun 2, 2026 | $182.45 | $190.00 | $182.01 | $185.21 | +0.85% | 1,089,248 |
| Jun 1, 2026 | $181.40 | $186.22 | $180.71 | $183.65 | +1.26% | 877,491 |
| May 29, 2026 | $186.39 | $186.97 | $180.74 | $181.36 | -2.21% | 1,228,812 |
| May 28, 2026 | $186.49 | $188.50 | $181.61 | $185.46 | +1.26% | 1,363,850 |
| May 27, 2026 | $181.80 | $183.71 | $179.08 | $183.15 | +2.02% | 945,636 |
| May 26, 2026 | $177.66 | $180.08 | $174.91 | $179.52 | +3.08% | 1,030,986 |
| May 22, 2026 | $177.10 | $177.67 | $174.01 | $174.15 | -0.78% | 779,154 |
| May 21, 2026 | $170.14 | $177.15 | $169.50 | $175.52 | +1.35% | 619,677 |
| May 20, 2026 | $165.30 | $173.75 | $163.04 | $173.19 | +5.35% | 852,269 |
| May 19, 2026 | $168.41 | $168.79 | $164.34 | $164.40 | -2.95% | 1,001,253 |
| May 18, 2026 | $166.75 | $172.94 | $166.68 | $169.40 | +0.37% | 590,986 |
| May 15, 2026 | $169.37 | $170.67 | $167.25 | $168.78 | -0.71% | 1,070,117 |
| May 14, 2026 | $169.63 | $171.29 | $166.89 | $169.98 | +1.63% | 768,191 |
| May 13, 2026 | $166.00 | $167.97 | $164.18 | $167.26 | +0.47% | 597,069 |
| May 12, 2026 | $166.53 | $169.14 | $164.29 | $166.47 | +0.80% | 596,137 |
| May 11, 2026 | $169.76 | $169.76 | $163.20 | $165.15 | -1.46% | 514,823 |
| May 8, 2026 | $170.50 | $171.96 | $166.63 | $167.60 | -1.68% | 1,064,823 |
| May 7, 2026 | $169.37 | $171.33 | $168.16 | $170.47 | +0.65% | 1,478,722 |
| May 6, 2026 | $166.42 | $170.30 | $166.42 | $169.37 | +4.56% | 697,198 |
| May 5, 2026 | $160.27 | $164.15 | $160.27 | $161.98 | +1.80% | 689,591 |
| May 4, 2026 | $161.02 | $163.23 | $158.62 | $159.12 | -2.82% | 687,657 |
| May 1, 2026 | $168.24 | $170.21 | $162.51 | $163.73 | -2.29% | 1,025,966 |
| Apr 30, 2026 | $166.24 | $173.09 | $162.05 | $167.57 | +5.45% | 1,505,510 |
| Apr 29, 2026 | $161.23 | $162.38 | $156.86 | $158.91 | -2.12% | 1,047,933 |
| Apr 28, 2026 | $161.54 | $165.31 | $161.12 | $162.36 | -0.98% | 716,199 |
| Apr 27, 2026 | $163.07 | $165.69 | $162.22 | $163.96 | -0.18% | 656,940 |
| Apr 24, 2026 | $163.64 | $164.92 | $162.03 | $164.26 | -0.12% | 643,213 |
| Apr 23, 2026 | $166.99 | $167.96 | $162.00 | $164.46 | -0.59% | 827,537 |
| Apr 22, 2026 | $171.39 | $171.88 | $164.80 | $165.44 | -3.10% | 624,843 |
| Apr 21, 2026 | $172.31 | $174.17 | $169.31 | $170.74 | -1.12% | 767,241 |
| Apr 20, 2026 | $171.07 | $173.75 | $170.76 | $172.68 | +0.12% | 903,276 |
| Apr 17, 2026 | $167.99 | $175.54 | $166.94 | $172.48 | +5.12% | 1,125,451 |
| Apr 16, 2026 | $163.92 | $165.75 | $161.68 | $164.08 | +0.38% | 849,164 |
| Apr 15, 2026 | $164.75 | $164.84 | $161.03 | $163.46 | +0.29% | 673,265 |
| Apr 14, 2026 | $160.02 | $164.76 | $159.99 | $162.98 | +2.37% | 822,902 |
| Apr 13, 2026 | $153.63 | $159.53 | $152.92 | $159.20 | +2.54% | 665,029 |
| Apr 10, 2026 | $158.03 | $158.28 | $154.19 | $155.25 | -0.28% | 516,684 |
| Apr 9, 2026 | $151.06 | $157.01 | $149.47 | $155.69 | +2.64% | 897,236 |
| Apr 8, 2026 | $152.50 | $160.00 | $151.31 | $151.68 | +4.68% | 1,002,547 |
| Apr 7, 2026 | $145.12 | $146.29 | $141.49 | $144.90 | -0.75% | 547,263 |
| Apr 6, 2026 | $142.81 | $146.02 | $140.60 | $145.99 | +1.76% | 450,880 |
| Apr 2, 2026 | $141.05 | $145.45 | $139.62 | $143.47 | -0.28% | 563,212 |
| Apr 1, 2026 | $143.82 | $145.28 | $141.81 | $143.88 | +0.06% | 648,322 |
| Mar 31, 2026 | $142.26 | $144.48 | $137.53 | $143.79 | +2.74% | 1,050,321 |
| Mar 30, 2026 | $141.47 | $144.32 | $139.39 | $139.95 | -1.66% | 521,670 |
| Mar 27, 2026 | $147.70 | $147.70 | $141.07 | $142.31 | -2.50% | 577,699 |
| Mar 26, 2026 | $147.40 | $149.90 | $144.88 | $145.96 | -1.09% | 678,773 |
| Mar 25, 2026 | $147.62 | $148.95 | $144.26 | $147.57 | +1.30% | 504,293 |
| Mar 24, 2026 | $143.67 | $146.80 | $143.29 | $145.68 | +0.10% | 580,332 |
| Mar 23, 2026 | $146.88 | $150.62 | $145.49 | $145.54 | +2.41% | 631,248 |
| Mar 20, 2026 | $143.20 | $144.17 | $140.80 | $142.11 | -1.54% | 901,224 |
| Mar 19, 2026 | $143.19 | $146.31 | $142.58 | $144.34 | -0.72% | 742,024 |
| Mar 18, 2026 | $146.64 | $147.68 | $145.00 | $145.38 | -1.43% | 649,967 |
| Mar 17, 2026 | $144.76 | $148.98 | $144.76 | $147.49 | +4.36% | 611,024 |
| Mar 16, 2026 | $142.30 | $145.08 | $140.91 | $141.33 | +1.46% | 802,420 |
| Mar 13, 2026 | $144.03 | $145.01 | $139.23 | $139.30 | -2.95% | 792,943 |
| Mar 12, 2026 | $148.14 | $148.14 | $143.19 | $143.54 | -5.23% | 932,424 |
| Mar 11, 2026 | $151.29 | $152.77 | $149.65 | $151.46 | -0.35% | 630,548 |
| Mar 10, 2026 | $153.19 | $157.36 | $151.75 | $151.99 | -2.40% | 1,131,741 |
| Mar 9, 2026 | $148.11 | $157.18 | $141.65 | $155.72 | +4.08% | 1,860,758 |
| Mar 6, 2026 | $155.41 | $155.84 | $148.34 | $149.62 | -5.46% | 837,044 |
| Mar 5, 2026 | $160.18 | $162.02 | $156.00 | $158.26 | -2.31% | 924,465 |
| Mar 4, 2026 | $163.91 | $165.19 | $160.11 | $162.00 | -0.99% | 705,363 |
| Mar 3, 2026 | $155.51 | $164.04 | $153.30 | $163.62 | +2.38% | 1,163,707 |
| Mar 2, 2026 | $155.27 | $161.31 | $152.21 | $159.81 | -1.05% | 1,035,899 |
| Feb 27, 2026 | $167.53 | $167.53 | $161.00 | $161.50 | -5.67% | 1,904,025 |
| Feb 26, 2026 | $170.27 | $173.38 | $169.21 | $171.21 | +1.85% | 601,461 |
| Feb 25, 2026 | $166.07 | $168.41 | $163.23 | $168.10 | +2.49% | 1,051,016 |
| Feb 24, 2026 | $160.12 | $164.82 | $159.77 | $164.02 | +2.74% | 927,119 |
| Feb 23, 2026 | $170.07 | $170.08 | $159.02 | $159.65 | -7.09% | 1,143,874 |
| Feb 20, 2026 | $168.85 | $173.29 | $166.46 | $171.84 | +2.31% | 845,058 |
| Feb 19, 2026 | $166.61 | $169.78 | $166.07 | $167.96 | +0.01% | 1,164,463 |
| Feb 18, 2026 | $168.54 | $172.64 | $167.33 | $167.94 | -0.97% | 970,487 |
| Feb 17, 2026 | $163.43 | $170.70 | $161.31 | $169.59 | +2.54% | 1,097,713 |
| Feb 13, 2026 | $170.47 | $172.02 | $164.98 | $165.39 | -2.18% | 968,243 |
| Feb 12, 2026 | $170.95 | $180.53 | $168.84 | $169.07 | +0.26% | 1,964,378 |
| Feb 11, 2026 | $169.99 | $171.30 | $167.20 | $168.63 | -0.25% | 1,760,850 |
| Feb 10, 2026 | $161.97 | $170.82 | $161.97 | $169.05 | +5.90% | 1,390,862 |
| Feb 9, 2026 | $159.61 | $162.27 | $157.51 | $159.63 | -1.99% | 789,557 |
| Feb 6, 2026 | $158.12 | $165.61 | $158.12 | $162.87 | +1.96% | 1,193,706 |
| Feb 5, 2026 | $160.57 | $161.67 | $157.39 | $159.74 | -0.87% | 736,931 |
| Feb 4, 2026 | $158.43 | $163.87 | $157.38 | $161.15 | +3.22% | 1,184,128 |
| Feb 3, 2026 | $154.35 | $156.53 | $153.24 | $156.12 | +0.79% | 718,159 |
| Feb 2, 2026 | $156.75 | $157.27 | $154.20 | $154.90 | -0.94% | 840,522 |
| Jan 30, 2026 | $159.66 | $160.06 | $155.50 | $156.37 | -1.81% | 811,414 |
| Jan 29, 2026 | $159.39 | $161.42 | $156.51 | $159.26 | +0.70% | 713,513 |
| Jan 28, 2026 | $156.86 | $159.29 | $156.38 | $158.16 | +0.83% | 543,950 |
| Jan 27, 2026 | $162.08 | $162.60 | $156.71 | $156.86 | -3.04% | 955,239 |
| Jan 26, 2026 | $163.17 | $163.65 | $160.75 | $161.78 | -1.22% | 566,427 |
| Jan 23, 2026 | $164.42 | $164.59 | $161.41 | $163.78 | -1.00% | 657,072 |
| Jan 22, 2026 | $164.04 | $166.37 | $163.31 | $165.44 | +1.03% | 763,561 |
| Jan 21, 2026 | $163.17 | $164.56 | $161.50 | $163.75 | +1.91% | 721,504 |
| Jan 20, 2026 | $165.44 | $165.50 | $158.70 | $160.68 | -4.32% | 844,116 |
| Jan 16, 2026 | $168.16 | $169.36 | $166.23 | $167.94 | -1.04% | 512,794 |
| Jan 15, 2026 | $170.68 | $174.58 | $168.59 | $169.71 | +0.84% | 559,512 |
| Jan 14, 2026 | $171.01 | $171.01 | $164.79 | $168.29 | -0.15% | 655,916 |
| Jan 13, 2026 | $165.79 | $168.75 | $165.03 | $168.55 | +1.98% | 681,800 |
| Jan 12, 2026 | $166.63 | $167.60 | $162.92 | $165.27 | -1.74% | 690,074 |
| Jan 9, 2026 | $170.00 | $172.24 | $166.31 | $168.19 | -0.54% | 765,391 |
| Jan 8, 2026 | $164.71 | $169.15 | $163.85 | $169.11 | +2.26% | 671,159 |
| Jan 7, 2026 | $166.32 | $167.73 | $164.18 | $165.38 | -1.34% | 679,843 |
| Jan 6, 2026 | $163.19 | $167.80 | $162.33 | $167.62 | +2.24% | 924,699 |
| Jan 5, 2026 | $164.51 | $165.45 | $161.80 | $163.94 | -0.98% | 813,802 |
| Jan 2, 2026 | $160.77 | $166.26 | $159.20 | $165.57 | +3.27% | 794,460 |
| Dec 31, 2025 | $162.26 | $162.87 | $158.91 | $160.32 | -1.99% | 1,060,930 |
| Dec 30, 2025 | $164.13 | $165.52 | $163.54 | $163.57 | -0.71% | 404,672 |
| Dec 29, 2025 | $165.65 | $166.87 | $163.26 | $164.74 | -0.57% | 697,120 |
| Dec 26, 2025 | $165.68 | $166.70 | $164.37 | $165.69 | +0.13% | 231,205 |
| Dec 24, 2025 | $163.99 | $165.99 | $163.99 | $165.48 | -0.01% | 188,946 |
| Dec 23, 2025 | $165.19 | $167.00 | $163.55 | $165.49 | -0.28% | 801,565 |
| Dec 22, 2025 | $165.40 | $167.37 | $164.40 | $165.95 | +0.84% | 896,406 |
| Dec 19, 2025 | $162.02 | $165.75 | $162.02 | $164.57 | +1.24% | 1,067,132 |
| Dec 18, 2025 | $165.65 | $165.65 | $160.71 | $162.56 | -1.05% | 777,644 |
| Dec 17, 2025 | $163.87 | $166.42 | $162.70 | $164.28 | +0.98% | 718,627 |
| Dec 16, 2025 | $165.37 | $166.40 | $160.31 | $162.69 | -2.23% | 1,088,644 |
| Dec 15, 2025 | $162.33 | $167.99 | $161.60 | $166.40 | +3.00% | 1,076,617 |
| Dec 12, 2025 | $162.57 | $164.01 | $160.83 | $161.55 | +0.25% | 823,484 |
| Dec 11, 2025 | $155.94 | $162.38 | $155.15 | $161.14 | +4.14% | 1,020,493 |
| Dec 10, 2025 | $152.67 | $155.16 | $151.64 | $154.74 | +1.80% | 689,941 |
| Dec 9, 2025 | $152.97 | $154.16 | $151.79 | $152.00 | -0.70% | 544,308 |
| Dec 8, 2025 | $157.65 | $157.65 | $152.31 | $153.07 | -1.88% | 755,623 |
| Dec 5, 2025 | $156.90 | $158.09 | $155.75 | $156.00 | -0.42% | 668,792 |
| Dec 4, 2025 | $160.25 | $160.25 | $154.43 | $156.66 | -2.86% | 784,053 |
| Dec 3, 2025 | $160.70 | $163.80 | $160.29 | $161.28 | -0.10% | 874,546 |
| Dec 2, 2025 | $161.23 | $162.43 | $158.47 | $161.44 | +0.18% | 805,390 |
| Dec 1, 2025 | $163.36 | $164.03 | $160.78 | $161.15 | -1.97% | 957,406 |
| Nov 28, 2025 | $166.03 | $166.50 | $163.59 | $164.39 | -1.00% | 402,536 |
| Nov 26, 2025 | $165.59 | $167.52 | $164.63 | $166.05 | -0.21% | 640,006 |
| Nov 25, 2025 | $162.42 | $167.24 | $162.42 | $166.40 | +3.01% | 995,599 |
| Nov 24, 2025 | $160.00 | $162.50 | $157.80 | $161.54 | +1.93% | 1,570,297 |
| Nov 21, 2025 | $151.41 | $158.85 | $150.93 | $158.48 | +6.06% | 881,574 |
| Nov 20, 2025 | $151.40 | $153.83 | $148.97 | $149.43 | -0.41% | 732,980 |
| Nov 19, 2025 | $149.72 | $151.95 | $148.88 | $150.04 | +0.48% | 658,634 |
| Nov 18, 2025 | $147.71 | $150.27 | $147.10 | $149.32 | +0.24% | 617,271 |
| Nov 17, 2025 | $151.28 | $151.67 | $148.34 | $148.96 | -2.19% | 590,383 |
| Nov 14, 2025 | $150.00 | $153.00 | $149.27 | $152.30 | +0.12% | 608,674 |
| Nov 13, 2025 | $156.24 | $157.26 | $151.65 | $152.12 | -3.02% | 970,953 |
| Nov 12, 2025 | $155.01 | $157.70 | $154.25 | $156.85 | +0.24% | 918,173 |
| Nov 11, 2025 | $155.62 | $158.84 | $154.37 | $156.48 | -0.10% | 1,159,598 |
| Nov 10, 2025 | $155.46 | $157.88 | $152.30 | $156.63 | +0.83% | 1,286,239 |
| Nov 7, 2025 | $147.58 | $155.64 | $147.27 | $155.34 | +6.13% | 1,770,841 |
| Nov 6, 2025 | $142.14 | $148.00 | $142.00 | $146.37 | +6.07% | 2,104,781 |
| Nov 5, 2025 | $135.80 | $139.53 | $134.73 | $138.00 | +1.91% | 1,585,377 |
| Nov 4, 2025 | $134.77 | $137.50 | $134.77 | $135.42 | -0.91% | 1,222,835 |
| Nov 3, 2025 | $136.24 | $137.64 | $134.18 | $136.66 | -0.55% | 1,335,093 |
| Oct 31, 2025 | $140.10 | $141.57 | $135.15 | $137.41 | -2.23% | 1,419,252 |
| Oct 30, 2025 | $141.61 | $144.55 | $139.68 | $140.54 | -2.17% | 1,461,933 |
| Oct 29, 2025 | $143.52 | $145.92 | $143.04 | $143.66 | -0.48% | 1,603,933 |
| Oct 28, 2025 | $148.10 | $148.96 | $143.84 | $144.35 | -3.05% | 1,179,518 |
| Oct 27, 2025 | $149.53 | $150.16 | $147.62 | $148.89 | +0.01% | 723,931 |
| Oct 24, 2025 | $150.05 | $150.86 | $147.78 | $148.87 | +0.38% | 811,962 |
| Oct 23, 2025 | $150.01 | $152.39 | $147.42 | $148.31 | -2.45% | 670,019 |
| Oct 22, 2025 | $153.43 | $156.01 | $151.64 | $152.03 | +1.77% | 1,212,937 |
| Oct 21, 2025 | $147.21 | $150.14 | $147.16 | $149.39 | +1.01% | 630,991 |
| Oct 20, 2025 | $146.45 | $148.22 | $145.41 | $147.90 | – | 1,019,289 |
Seasonality
H 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% | 4.3% | -6.5% | 3.0% | 1.0% | -0.6% | 1.0% | 0.8% | -1.4% | 2.3% | 10.8% | 3.7% |
| Months up | 4 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -2.5% | 3.3% | -10.9% | 16.5% | 8.3% | 6.9% | -10.2% | -4.0% | -5.0% | 13.9% | ||
| 2025 | 0.8% | -10.8% | -13.1% | -8.0% | 17.3% | 5.8% | 0.9% | 2.5% | -1.6% | -3.2% | 19.7% | -2.5% |
| 2024 | -1.6% | 19.8% | 3.9% | -6.8% | -0.8% | 3.0% | -3.0% | 3.2% | 0.2% | -4.4% | 8.7% | -0.6% |
| 2023 | 20.6% | 6.5% | -3.8% | 2.2% | -5.8% | 6.6% | 10.3% | -10.9% | -5.6% | -3.4% | 12.2% | 13.6% |
| 2022 | -4.5% | 6.0% | -1.7% | -0.5% | -6.9% | -16.4% | 12.0% | 8.3% | -9.7% | 16.4% | 6.5% | -9.8% |
| 2021 | -11.6% | 33.9% | -6.0% | -0.4% | -5.2% | -0.6% | 2.9% | -7.9% | 4.8% | 10.5% | -7.5% | 21.7% |
| 2020 | -5.8% | -9.2% | -37.5% | 17.5% | -2.1% | -8.7% | -4.6% | 17.7% | -5.5% | 3.3% | 30.5% | 3.2% |
| 2019 | 3.4% | 4.4% | -0.3% | 5.7% | -5.6% | 5.4% | 1.6% | -6.5% | 2.1% | 1.5% | 8.4% | 11.0% |
| 2018 | 10.6% | -5.0% | -1.1% | 0.8% | 6.3% | -5.4% | 1.4% | -1.1% | 3.1% | -13.1% | 3.3% | -5.2% |
| 2017 | -1.0% | -6.2% | 5.1% | 2.8% | 4.0% | -2.6% | -1.1% | 7.1% | 3.8% | 1.4% | 15.5% | 1.6% |