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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $173.78 | $186.32 | $166.83 | $180.57 | +4.63% | 5,211,519 |
| Oct 19, 2026 | $168.35 | $180.21 | $168.35 | $172.58 | +2.04% | 4,209,181 |
| Oct 12, 2026 | $161.44 | $175.39 | $159.78 | $169.13 | +4.44% | 4,202,220 |
| Oct 5, 2026 | $160.00 | $162.12 | $155.90 | $161.94 | +1.91% | 3,475,099 |
| Sep 28, 2026 | $156.99 | $164.22 | $155.33 | $158.90 | +0.27% | 4,030,878 |
| Sep 21, 2026 | $156.45 | $161.06 | $155.02 | $158.48 | +2.22% | 3,916,445 |
| Sep 14, 2026 | $161.97 | $164.65 | $154.16 | $155.04 | -4.92% | 4,294,681 |
| Sep 8, 2026 | $164.18 | $168.15 | $157.29 | $163.07 | -1.68% | 3,351,249 |
| Aug 31, 2026 | $169.81 | $169.97 | $162.31 | $165.85 | -3.72% | 4,064,489 |
| Aug 24, 2026 | $180.79 | $182.65 | $171.78 | $172.25 | -4.66% | 2,411,721 |
| Aug 17, 2026 | $179.88 | $184.35 | $178.30 | $180.67 | -0.17% | 3,153,090 |
| Aug 10, 2026 | $175.77 | $183.24 | $169.86 | $180.98 | +1.84% | 3,967,780 |
| Aug 3, 2026 | $170.81 | $181.35 | $168.03 | $177.71 | +2.10% | 4,886,824 |
| Jul 27, 2026 | $188.62 | $193.44 | $164.87 | $174.06 | -6.98% | 6,270,566 |
| Jul 20, 2026 | $191.78 | $193.19 | $182.01 | $187.13 | -1.85% | 3,077,709 |
| Jul 13, 2026 | $191.14 | $194.13 | $182.02 | $190.65 | -0.26% | 3,982,565 |
| Jul 6, 2026 | $192.24 | $195.18 | $186.67 | $191.14 | -0.07% | 2,834,019 |
| Jun 29, 2026 | $198.42 | $199.92 | $189.30 | $191.28 | -3.24% | 2,903,211 |
| Jun 22, 2026 | $199.53 | $202.44 | $194.21 | $197.68 | -2.18% | 5,112,219 |
| Jun 15, 2026 | $203.54 | $206.86 | $194.51 | $202.09 | +1.37% | 4,416,411 |
| Jun 8, 2026 | $191.93 | $200.47 | $189.81 | $199.36 | +3.26% | 5,198,606 |
| Jun 1, 2026 | $181.40 | $195.04 | $180.71 | $193.06 | +6.45% | 4,180,777 |
| May 26, 2026 | $177.66 | $188.50 | $174.91 | $181.36 | +4.14% | 4,569,284 |
| May 18, 2026 | $166.75 | $177.67 | $163.04 | $174.15 | +3.18% | 3,843,339 |
| May 11, 2026 | $169.76 | $171.29 | $163.20 | $168.78 | +0.70% | 3,546,337 |
| May 4, 2026 | $161.02 | $171.96 | $158.62 | $167.60 | +2.36% | 4,617,991 |
| Apr 27, 2026 | $163.07 | $173.09 | $156.86 | $163.73 | -0.32% | 4,952,548 |
| Apr 20, 2026 | $171.07 | $174.17 | $162.00 | $164.26 | -4.77% | 3,766,110 |
| Apr 13, 2026 | $153.63 | $175.54 | $152.92 | $172.48 | +11.10% | 4,135,811 |
| Apr 6, 2026 | $142.81 | $160.00 | $140.60 | $155.25 | +8.21% | 3,414,610 |
| Mar 30, 2026 | $141.47 | $145.45 | $137.53 | $143.47 | +0.82% | 2,783,525 |
| Mar 23, 2026 | $146.88 | $150.62 | $141.07 | $142.31 | +0.14% | 2,972,345 |
| Mar 16, 2026 | $142.30 | $148.98 | $140.80 | $142.11 | +2.02% | 3,706,659 |
| Mar 9, 2026 | $148.11 | $157.36 | $139.23 | $139.30 | -6.90% | 5,348,414 |
| Mar 2, 2026 | $155.27 | $165.19 | $148.34 | $149.62 | -7.36% | 4,666,478 |
| Feb 23, 2026 | $170.07 | $173.38 | $159.02 | $161.50 | -6.02% | 5,627,495 |
| Feb 17, 2026 | $163.43 | $173.29 | $161.31 | $171.84 | +3.90% | 4,077,721 |
| Feb 9, 2026 | $159.61 | $180.53 | $157.51 | $165.39 | +1.55% | 6,873,890 |
| Feb 2, 2026 | $156.75 | $165.61 | $153.24 | $162.87 | +4.16% | 4,673,446 |
| Jan 26, 2026 | $163.17 | $163.65 | $155.50 | $156.37 | -4.52% | 3,590,543 |
| Jan 20, 2026 | $165.44 | $166.37 | $158.70 | $163.78 | -2.48% | 2,986,253 |
| Jan 12, 2026 | $166.63 | $174.58 | $162.92 | $167.94 | -0.15% | 3,100,096 |
| Jan 5, 2026 | $164.51 | $172.24 | $161.80 | $168.19 | +1.58% | 3,854,894 |
| Dec 29, 2025 | $165.65 | $166.87 | $158.91 | $165.57 | -0.07% | 2,957,182 |
| Dec 22, 2025 | $165.40 | $167.37 | $163.55 | $165.69 | +0.68% | 2,118,122 |
| Dec 15, 2025 | $162.33 | $167.99 | $160.31 | $164.57 | +1.87% | 4,728,664 |
| Dec 8, 2025 | $157.65 | $164.01 | $151.64 | $161.55 | +3.56% | 3,833,849 |
| Dec 1, 2025 | $163.36 | $164.03 | $154.43 | $156.00 | -5.10% | 4,090,187 |
| Nov 24, 2025 | $160.00 | $167.52 | $157.80 | $164.39 | +3.73% | 3,608,438 |
| Nov 17, 2025 | $151.28 | $158.85 | $147.10 | $158.48 | +4.06% | 3,480,842 |
| Nov 10, 2025 | $155.46 | $158.84 | $149.27 | $152.30 | -1.96% | 4,943,637 |
| Nov 3, 2025 | $136.24 | $155.64 | $134.18 | $155.34 | +13.05% | 8,018,927 |
| Oct 27, 2025 | $149.53 | $150.16 | $135.15 | $137.41 | -7.70% | 6,388,567 |
| Oct 20, 2025 | $146.45 | $156.01 | $145.41 | $148.87 | +2.38% | 4,345,198 |
| Oct 13, 2025 | $144.06 | $149.53 | $143.01 | $145.41 | +1.94% | 3,802,493 |
| Oct 6, 2025 | $146.66 | $149.99 | $142.11 | $142.64 | -2.96% | 4,653,854 |
| Sep 29, 2025 | $143.66 | $147.01 | $141.15 | $146.99 | +3.43% | 4,790,101 |
| Sep 22, 2025 | $141.98 | $143.38 | $137.84 | $142.11 | -0.65% | 4,070,532 |
| Sep 15, 2025 | $143.63 | $144.67 | $138.53 | $143.04 | -0.28% | 3,676,966 |
| Sep 8, 2025 | $145.04 | $148.00 | $141.44 | $143.44 | -1.04% | 3,787,826 |
| Sep 2, 2025 | $141.64 | $147.31 | $141.28 | $144.95 | +0.46% | 2,670,507 |
| Aug 25, 2025 | $143.67 | $147.45 | $141.35 | $144.28 | +0.15% | 4,157,667 |
| Aug 18, 2025 | $140.66 | $144.58 | $135.71 | $144.06 | +2.08% | 5,253,444 |
| Aug 11, 2025 | $135.28 | $145.29 | $134.43 | $141.13 | +3.88% | 5,128,341 |
| Aug 4, 2025 | $137.83 | $145.42 | $134.00 | $135.86 | -1.19% | 6,384,748 |
| Jul 28, 2025 | $149.32 | $149.32 | $133.51 | $137.50 | -7.61% | 4,072,003 |
| Jul 21, 2025 | $148.85 | $149.99 | $144.24 | $148.82 | +0.65% | 4,444,424 |
| Jul 14, 2025 | $151.35 | $151.73 | $145.19 | $147.86 | -1.81% | 4,044,713 |
| Jul 7, 2025 | $146.32 | $152.38 | $144.04 | $150.58 | +2.11% | 4,519,634 |
| Jun 30, 2025 | $144.00 | $148.84 | $138.83 | $147.47 | +5.81% | 5,206,100 |
| Jun 23, 2025 | $131.56 | $140.53 | $127.59 | $139.37 | +5.81% | 5,554,062 |
| Jun 16, 2025 | $132.22 | $136.53 | $130.99 | $131.72 | +0.89% | 4,580,763 |
| Jun 9, 2025 | $133.26 | $136.00 | $128.55 | $130.56 | -1.55% | 4,758,987 |
| Jun 2, 2025 | $130.97 | $134.00 | $127.54 | $132.62 | +0.45% | 3,939,097 |
| May 26, 2025 | $124.82 | $133.12 | $124.82 | $132.03 | +3.67% | 5,225,034 |
| May 19, 2025 | $132.59 | $134.84 | $124.82 | $127.35 | -5.69% | 3,513,840 |
| May 12, 2025 | $133.20 | $139.34 | $132.76 | $135.03 | +6.23% | 6,791,427 |
| May 5, 2025 | $121.68 | $128.70 | $120.36 | $127.11 | +3.36% | 5,934,209 |
| Apr 28, 2025 | $113.00 | $124.26 | $108.24 | $122.98 | +9.04% | 5,985,180 |
| Apr 21, 2025 | $104.83 | $116.32 | $102.93 | $112.78 | +6.49% | 4,560,270 |
| Apr 14, 2025 | $111.90 | $112.20 | $104.52 | $105.91 | -5.88% | 4,103,996 |
| Apr 7, 2025 | $105.32 | $120.16 | $102.43 | $112.53 | +2.52% | 6,194,519 |
| Mar 31, 2025 | $119.17 | $125.07 | $107.47 | $109.76 | -9.73% | 4,957,925 |
| Mar 24, 2025 | $123.31 | $127.42 | $120.50 | $121.59 | 0.00% | 4,207,905 |
| Mar 17, 2025 | $122.07 | $127.23 | $116.13 | $121.59 | -0.51% | 5,435,052 |
| Mar 10, 2025 | $133.53 | $134.26 | $119.30 | $122.21 | -9.96% | 8,168,229 |
| Mar 3, 2025 | $141.78 | $143.57 | $133.43 | $135.73 | -3.70% | 3,985,732 |
| Feb 24, 2025 | $141.48 | $142.43 | $135.33 | $140.95 | +0.66% | 3,761,908 |
| Feb 18, 2025 | $142.73 | $147.52 | $139.53 | $140.02 | -1.91% | 4,152,620 |
| Feb 10, 2025 | $168.00 | $168.10 | $140.17 | $142.75 | -12.97% | 8,127,530 |
| Feb 3, 2025 | $155.00 | $168.02 | $153.34 | $164.02 | +3.66% | 2,714,127 |
| Jan 27, 2025 | $153.00 | $161.26 | $152.00 | $158.23 | +2.24% | 2,100,304 |
| Jan 21, 2025 | $156.37 | $157.65 | $153.07 | $154.77 | -0.78% | 1,826,549 |
| Jan 13, 2025 | $150.00 | $157.88 | $150.00 | $155.99 | +3.26% | 2,050,978 |
| Jan 6, 2025 | $158.54 | $159.04 | $150.00 | $151.07 | -3.58% | 1,859,501 |
| Dec 30, 2024 | $155.67 | $158.97 | $153.99 | $156.68 | -1.12% | 1,242,341 |
| Dec 23, 2024 | $157.30 | $160.17 | $155.35 | $158.46 | -0.86% | 1,300,758 |
| Dec 16, 2024 | $158.99 | $163.55 | $151.06 | $159.84 | +0.53% | 3,770,786 |
| Dec 9, 2024 | $163.81 | $164.16 | $156.56 | $158.99 | -2.70% | 2,590,228 |
| Dec 2, 2024 | $157.87 | $168.20 | $155.14 | $163.40 | +3.46% | 4,243,814 |
| Nov 25, 2024 | $158.34 | $161.53 | $154.65 | $157.94 | +1.09% | 1,730,916 |
| Nov 18, 2024 | $152.47 | $157.70 | $149.05 | $156.23 | +2.15% | 2,365,513 |
| Nov 11, 2024 | $156.24 | $161.84 | $152.74 | $152.94 | -1.44% | 2,554,411 |
| Nov 4, 2024 | $143.16 | $156.17 | $141.54 | $155.17 | +6.98% | 3,225,170 |
| Oct 28, 2024 | $156.31 | $158.85 | $143.71 | $145.04 | -6.16% | 3,743,127 |
| Oct 21, 2024 | $153.83 | $154.82 | $147.74 | $154.56 | +0.41% | 2,219,891 |
| Oct 14, 2024 | $154.33 | $155.58 | $150.99 | $153.93 | -0.75% | 1,943,087 |
| Oct 7, 2024 | $153.31 | $156.35 | $151.26 | $155.09 | +0.91% | 1,713,752 |
| Sep 30, 2024 | $157.77 | $158.89 | $146.41 | $153.69 | -2.94% | 2,571,752 |
| Sep 23, 2024 | $154.94 | $160.36 | $151.05 | $158.35 | +2.23% | 2,258,547 |
| Sep 16, 2024 | $146.59 | $155.33 | $144.46 | $154.89 | +6.32% | 2,404,021 |
| Sep 9, 2024 | $145.34 | $147.11 | $140.52 | $145.68 | +0.82% | 3,035,682 |
| Sep 3, 2024 | $151.11 | $151.91 | $144.45 | $144.50 | -4.88% | 2,011,451 |
| Aug 26, 2024 | $149.61 | $152.35 | $145.11 | $151.92 | +2.12% | 2,914,376 |
| Aug 19, 2024 | $143.42 | $149.30 | $142.98 | $148.76 | +3.96% | 2,566,464 |
| Aug 12, 2024 | $135.44 | $143.82 | $133.36 | $143.10 | +5.89% | 3,250,274 |
| Aug 5, 2024 | $130.76 | $137.50 | $128.91 | $135.14 | -1.05% | 5,168,082 |
| Jul 29, 2024 | $150.64 | $153.08 | $134.49 | $136.57 | -8.86% | 4,184,142 |
| Jul 22, 2024 | $152.68 | $155.99 | $147.95 | $149.85 | -3.08% | 2,084,533 |
| Jul 15, 2024 | $156.64 | $162.24 | $152.00 | $154.61 | -0.20% | 2,034,527 |
| Jul 8, 2024 | $149.71 | $156.66 | $147.93 | $154.92 | +4.06% | 2,037,880 |
| Jul 1, 2024 | $152.67 | $153.09 | $147.51 | $148.87 | -2.01% | 1,596,521 |
| Jun 24, 2024 | $148.82 | $151.96 | $148.06 | $151.92 | +2.33% | 2,123,369 |
| Jun 17, 2024 | $147.42 | $151.40 | $147.20 | $148.46 | +0.67% | 2,265,028 |
| Jun 10, 2024 | $143.93 | $150.45 | $143.93 | $147.47 | +1.60% | 3,098,844 |
| Jun 3, 2024 | $148.00 | $148.50 | $142.14 | $145.15 | -1.57% | 2,214,433 |
| May 28, 2024 | $147.77 | $148.85 | $142.57 | $147.47 | -0.41% | 1,902,371 |
| May 20, 2024 | $148.70 | $152.00 | $146.74 | $148.07 | -0.66% | 1,896,782 |
| May 13, 2024 | $153.14 | $153.51 | $148.56 | $149.05 | -2.07% | 2,451,165 |
| May 6, 2024 | $151.64 | $153.35 | $139.68 | $152.20 | +1.13% | 4,014,849 |
| Apr 29, 2024 | $151.74 | $153.99 | $147.53 | $150.50 | -0.54% | 2,281,722 |
| Apr 22, 2024 | $147.83 | $156.01 | $145.90 | $151.32 | +3.38% | 2,651,567 |
| Apr 15, 2024 | $155.03 | $155.72 | $145.19 | $146.37 | -4.18% | 2,607,834 |
| Apr 8, 2024 | $157.29 | $158.13 | $152.54 | $152.75 | -2.81% | 2,665,604 |
| Apr 1, 2024 | $159.67 | $159.98 | $154.87 | $157.17 | -1.53% | 1,766,852 |
| Mar 25, 2024 | $159.69 | $161.50 | $157.80 | $159.62 | +0.30% | 2,188,406 |
| Mar 18, 2024 | $154.80 | $159.94 | $153.83 | $159.15 | +3.61% | 2,127,240 |
| Mar 11, 2024 | $154.10 | $158.35 | $152.85 | $153.60 | -1.98% | 3,389,574 |
| Mar 4, 2024 | $157.19 | $159.81 | $155.76 | $156.70 | -0.73% | 3,745,169 |
| Feb 26, 2024 | $150.82 | $158.31 | $149.22 | $157.85 | +5.11% | 5,492,163 |
| Feb 20, 2024 | $132.90 | $150.66 | $131.28 | $150.17 | +13.05% | 4,551,406 |
| Feb 12, 2024 | $131.03 | $134.94 | $125.45 | $132.83 | +1.80% | 4,757,756 |
| Feb 5, 2024 | $129.70 | $131.59 | $127.78 | $130.48 | -0.31% | 3,178,444 |
| Jan 29, 2024 | $130.29 | $132.48 | $126.77 | $130.89 | +0.34% | 3,735,264 |
| Jan 22, 2024 | $131.24 | $133.43 | $129.91 | $130.44 | -0.11% | 3,512,898 |
| Jan 16, 2024 | $125.55 | $131.09 | $124.40 | $130.58 | +2.10% | 2,664,198 |
| Jan 8, 2024 | $128.37 | $130.55 | $126.90 | $127.90 | -0.37% | 2,769,432 |
| Jan 2, 2024 | $129.98 | $131.34 | $126.13 | $128.37 | -1.56% | 2,712,241 |
| Dec 26, 2023 | $130.20 | $131.53 | $129.41 | $130.41 | -0.06% | 1,678,306 |
| Dec 18, 2023 | $130.42 | $133.12 | $126.67 | $130.49 | -0.11% | 3,838,114 |
| Dec 11, 2023 | $123.00 | $133.62 | $123.00 | $130.64 | +6.52% | 5,978,562 |
| Dec 4, 2023 | $118.02 | $123.26 | $116.20 | $122.64 | +3.84% | 4,581,408 |
| Nov 27, 2023 | $116.35 | $118.29 | $112.85 | $118.10 | +1.13% | 3,464,718 |
| Nov 20, 2023 | $115.21 | $117.58 | $114.46 | $116.78 | +1.26% | 2,339,958 |
| Nov 13, 2023 | $107.58 | $115.69 | $107.01 | $115.33 | +6.80% | 3,447,916 |
| Nov 6, 2023 | $104.91 | $108.25 | $102.62 | $107.99 | +3.18% | 4,076,601 |
| Oct 30, 2023 | $100.75 | $106.14 | $96.77 | $104.66 | +5.42% | 6,530,474 |
| Oct 23, 2023 | $101.15 | $103.66 | $98.77 | $99.28 | -1.15% | 3,713,146 |
| Oct 16, 2023 | $106.47 | $109.53 | $100.24 | $100.43 | -4.44% | 4,157,951 |
| Oct 9, 2023 | $102.38 | $112.97 | $100.17 | $105.10 | +0.65% | 15,919,255 |
| Oct 2, 2023 | $105.90 | $106.82 | $101.27 | $104.42 | -1.56% | 3,050,104 |
| Sep 25, 2023 | $103.28 | $108.99 | $102.18 | $106.08 | +3.07% | 3,411,431 |
| Sep 18, 2023 | $107.21 | $108.21 | $102.73 | $102.92 | -4.26% | 2,421,862 |
| Sep 11, 2023 | $112.69 | $113.27 | $104.35 | $107.50 | -3.91% | 4,523,875 |
| Sep 5, 2023 | $114.36 | $114.57 | $110.03 | $111.88 | -2.54% | 2,409,414 |
| Aug 28, 2023 | $111.09 | $116.46 | $110.80 | $114.80 | +3.69% | 3,221,306 |
| Aug 21, 2023 | $113.09 | $113.63 | $110.50 | $110.71 | -1.77% | 2,585,168 |
| Aug 14, 2023 | $116.99 | $117.89 | $110.89 | $112.71 | -3.91% | 3,311,654 |
| Aug 7, 2023 | $112.23 | $118.73 | $112.23 | $117.30 | +4.52% | 3,937,031 |
| Jul 31, 2023 | $125.79 | $127.80 | $110.60 | $112.23 | -10.35% | 5,735,724 |
| Jul 24, 2023 | $120.82 | $125.62 | $118.82 | $125.18 | +3.39% | 2,497,385 |
| Jul 17, 2023 | $116.22 | $123.20 | $116.12 | $121.08 | +3.49% | 2,562,799 |
| Jul 10, 2023 | $115.31 | $122.99 | $115.31 | $117.00 | +1.20% | 2,481,737 |
| Jul 3, 2023 | $113.63 | $117.34 | $110.39 | $115.61 | +0.90% | 2,099,603 |
| Jun 26, 2023 | $107.05 | $114.88 | $107.05 | $114.58 | +6.55% | 2,241,688 |
| Jun 20, 2023 | $111.93 | $112.53 | $106.60 | $107.54 | -4.97% | 3,014,325 |
| Jun 12, 2023 | $116.38 | $117.82 | $111.14 | $113.17 | -2.11% | 2,933,700 |
| Jun 5, 2023 | $114.87 | $119.17 | $113.16 | $115.61 | +0.46% | 3,276,952 |
| May 30, 2023 | $110.64 | $115.40 | $106.34 | $115.08 | +4.41% | 5,749,858 |
| May 22, 2023 | $112.64 | $113.61 | $106.84 | $110.22 | -2.96% | 4,128,842 |
| May 15, 2023 | $114.05 | $117.05 | $111.93 | $113.58 | +0.03% | 3,573,808 |
| May 8, 2023 | $116.93 | $120.11 | $112.19 | $113.55 | -2.36% | 4,999,642 |
| May 1, 2023 | $113.87 | $122.00 | $113.02 | $116.30 | +1.75% | 4,924,945 |
| Apr 24, 2023 | $117.32 | $117.92 | $109.09 | $114.30 | -2.64% | 3,940,411 |
| Apr 17, 2023 | $112.13 | $117.65 | $111.94 | $117.40 | +4.85% | 3,361,104 |
| Apr 10, 2023 | $107.40 | $113.42 | $106.81 | $111.97 | +3.57% | 3,512,778 |
| Apr 3, 2023 | $111.59 | $111.78 | $106.23 | $108.11 | -3.29% | 2,390,862 |
| Mar 27, 2023 | $105.10 | $113.19 | $103.62 | $111.79 | +7.91% | 3,219,711 |
| Mar 20, 2023 | $106.74 | $112.94 | $101.23 | $103.60 | -2.39% | 5,152,431 |
| Mar 13, 2023 | $108.51 | $112.33 | $104.41 | $106.14 | -4.13% | 7,114,830 |
| Mar 6, 2023 | $122.96 | $125.07 | $109.55 | $110.71 | -9.85% | 4,412,205 |
| Feb 27, 2023 | $116.73 | $122.97 | $114.99 | $122.80 | +6.19% | 3,861,247 |
| Feb 21, 2023 | $112.88 | $115.74 | $111.58 | $115.64 | +1.67% | 2,918,899 |
| Feb 13, 2023 | $109.63 | $119.37 | $109.54 | $113.74 | +3.94% | 7,897,847 |
| Feb 6, 2023 | $109.10 | $114.93 | $108.89 | $109.43 | -0.53% | 4,569,313 |
| Jan 30, 2023 | $110.93 | $112.13 | $107.12 | $110.01 | -1.99% | 3,595,749 |
| Jan 23, 2023 | $109.29 | $113.19 | $108.71 | $112.24 | +2.88% | 4,175,324 |
| Jan 17, 2023 | $104.23 | $109.25 | $103.35 | $109.10 | +3.96% | 2,925,536 |
| Jan 9, 2023 | $95.59 | $105.00 | $95.57 | $104.94 | +10.21% | 5,157,321 |
| Jan 3, 2023 | $91.37 | $95.32 | $88.80 | $95.22 | +5.27% | 3,026,126 |
| Dec 27, 2022 | $90.89 | $91.65 | $88.01 | $90.45 | -0.70% | 2,138,490 |
| Dec 19, 2022 | $96.02 | $96.02 | $89.42 | $91.09 | -5.03% | 3,555,744 |
| Dec 12, 2022 | $98.30 | $103.50 | $95.14 | $95.91 | -2.79% | 4,822,898 |
| Dec 5, 2022 | $99.01 | $99.98 | $95.01 | $98.66 | -0.97% | 3,298,494 |
| Nov 28, 2022 | $95.32 | $102.20 | $94.08 | $99.63 | +3.57% | 3,980,168 |
| Nov 21, 2022 | $95.49 | $97.46 | $95.00 | $96.20 | +0.42% | 1,616,305 |
| Nov 14, 2022 | $95.45 | $96.08 | $91.31 | $95.80 | -0.32% | 3,723,411 |
| Nov 7, 2022 | $91.97 | $97.94 | $87.59 | $96.11 | +4.48% | 3,751,405 |
| Oct 31, 2022 | $92.67 | $98.22 | $88.56 | $91.99 | -0.81% | 5,618,957 |
| Oct 24, 2022 | $87.00 | $93.11 | $87.00 | $92.74 | +4.68% | 3,673,623 |
| Oct 17, 2022 | $84.02 | $88.98 | $83.85 | $88.59 | +6.50% | 2,758,806 |
| Oct 10, 2022 | $82.83 | $85.51 | $79.52 | $83.18 | +0.48% | 3,107,933 |
| Oct 3, 2022 | $81.70 | $86.93 | $80.71 | $82.78 | +2.25% | 2,751,508 |
| Sep 26, 2022 | $79.13 | $84.29 | $78.12 | $80.96 | +2.74% | 4,947,239 |
| Sep 19, 2022 | $87.70 | $91.10 | $77.70 | $78.80 | -11.51% | 6,102,697 |
| Sep 12, 2022 | $93.66 | $96.71 | $87.65 | $89.05 | -4.20% | 5,104,838 |
| Sep 6, 2022 | $88.68 | $93.66 | $85.92 | $92.95 | +5.47% | 3,275,414 |
| Aug 29, 2022 | $89.84 | $91.71 | $86.70 | $88.13 | -3.22% | 3,876,047 |
| Aug 22, 2022 | $89.57 | $95.58 | $89.15 | $91.06 | -0.65% | 2,561,047 |
| Aug 15, 2022 | $91.82 | $96.81 | $91.30 | $91.66 | -0.92% | 3,352,105 |
| Aug 8, 2022 | $85.50 | $92.69 | $84.80 | $92.51 | +9.13% | 4,329,472 |
| Aug 1, 2022 | $82.43 | $86.74 | $81.45 | $84.77 | +2.44% | 3,025,232 |
| Jul 25, 2022 | $79.32 | $84.19 | $78.75 | $82.75 | +4.00% | 2,771,300 |
| Jul 18, 2022 | $76.50 | $81.76 | $75.62 | $79.57 | +5.64% | 3,044,138 |
| Jul 11, 2022 | $74.10 | $76.04 | $72.00 | $75.32 | +1.28% | 2,558,259 |
| Jul 5, 2022 | $73.07 | $76.17 | $71.67 | $74.37 | -1.06% | 1,920,947 |
| Jun 27, 2022 | $75.97 | $80.62 | $71.98 | $75.17 | -1.49% | 3,524,533 |
| Jun 21, 2022 | $76.90 | $77.55 | $70.12 | $76.31 | +0.53% | 3,549,587 |
| Jun 13, 2022 | $81.93 | $83.29 | $74.76 | $75.91 | -10.36% | 4,463,187 |
| Jun 6, 2022 | $93.15 | $95.59 | $84.67 | $84.68 | -8.12% | 3,388,528 |
| May 31, 2022 | $88.46 | $92.60 | $86.51 | $92.16 | +4.30% | 2,990,381 |
| May 23, 2022 | $80.91 | $89.80 | $79.50 | $88.36 | +9.56% | 3,743,958 |
| May 16, 2022 | $83.71 | $84.15 | $78.03 | $80.65 | -3.53% | 4,765,150 |
| May 9, 2022 | $84.27 | $87.30 | $79.23 | $83.60 | -2.22% | 7,210,346 |
| May 2, 2022 | $95.95 | $96.39 | $82.75 | $85.50 | -9.96% | 8,110,601 |
| Apr 25, 2022 | $94.51 | $99.32 | $93.61 | $94.96 | +0.16% | 4,033,601 |
| Apr 18, 2022 | $96.91 | $102.53 | $94.32 | $94.81 | -2.26% | 4,995,330 |
| Apr 11, 2022 | $86.65 | $97.33 | $86.13 | $97.00 | +10.68% | 3,457,875 |
| Apr 4, 2022 | $94.31 | $97.37 | $86.15 | $87.64 | -7.51% | 5,062,870 |
| Mar 28, 2022 | $95.50 | $98.90 | $91.83 | $94.76 | -0.44% | 5,544,903 |
| Mar 21, 2022 | $94.30 | $95.94 | $91.40 | $95.18 | +0.99% | 2,402,555 |
| Mar 14, 2022 | $90.60 | $95.28 | $88.00 | $94.25 | +4.20% | 4,066,068 |
| Mar 7, 2022 | $90.73 | $92.56 | $81.77 | $90.45 | -0.15% | 5,211,369 |
| Feb 28, 2022 | $96.51 | $97.96 | $88.06 | $90.59 | -8.47% | 4,968,877 |
| Feb 22, 2022 | $100.31 | $101.82 | $90.84 | $98.97 | -2.01% | 4,146,225 |
| Feb 14, 2022 | $98.44 | $108.10 | $97.81 | $101.00 | +2.81% | 9,596,530 |
| Feb 7, 2022 | $93.88 | $102.66 | $93.48 | $98.24 | +5.49% | 6,283,638 |
| Jan 31, 2022 | $88.91 | $94.24 | $88.20 | $93.13 | +3.88% | 3,643,027 |
| Jan 24, 2022 | $83.60 | $93.11 | $83.31 | $89.65 | +3.03% | 4,362,262 |
| Jan 18, 2022 | $91.60 | $92.06 | $86.56 | $87.01 | -5.62% | 4,902,929 |
| Jan 10, 2022 | $98.77 | $99.00 | $91.05 | $92.19 | -4.90% | 4,788,160 |
| Jan 3, 2022 | $96.55 | $97.63 | $92.58 | $96.94 | +1.08% | 3,969,834 |
| Dec 27, 2021 | $92.99 | $97.15 | $92.40 | $95.90 | +2.44% | 3,063,879 |
| Dec 20, 2021 | $81.63 | $93.96 | $80.69 | $93.62 | +11.99% | 4,254,004 |
| Dec 13, 2021 | $85.05 | $85.54 | $80.21 | $83.60 | -3.27% | 4,800,829 |
| Dec 6, 2021 | $82.29 | $88.69 | $81.66 | $86.43 | +7.54% | 4,493,390 |
| Nov 29, 2021 | $83.18 | $84.15 | $77.40 | $80.37 | +2.87% | 5,999,656 |
| Nov 22, 2021 | $85.10 | $86.37 | $74.91 | $78.13 | -7.67% | 2,972,519 |
| Nov 15, 2021 | $85.30 | $85.69 | $80.30 | $84.62 | -0.09% | 2,995,861 |
| Nov 8, 2021 | $92.13 | $93.67 | $84.50 | $84.70 | -7.43% | 3,485,220 |
| Nov 1, 2021 | $85.45 | $94.92 | $82.39 | $91.50 | +7.39% | 4,726,995 |
| Oct 25, 2021 | $82.59 | $87.24 | $81.60 | $85.20 | +3.00% | 2,742,255 |
| Oct 18, 2021 | $85.46 | $86.81 | $82.30 | $82.72 | -3.81% | 2,290,940 |
| Oct 11, 2021 | $84.00 | $87.75 | $83.70 | $86.00 | +2.66% | 4,112,612 |
| Oct 4, 2021 | $82.50 | $83.98 | $79.70 | $83.77 | +2.36% | 3,647,322 |
| Sep 27, 2021 | $79.00 | $82.03 | $75.89 | $81.84 | +2.61% | 6,670,562 |
| Sep 20, 2021 | $73.97 | $80.68 | $70.32 | $79.76 | +5.81% | 10,223,906 |
| Sep 13, 2021 | $72.80 | $76.47 | $71.50 | $75.38 | +4.43% | 1,672,112 |
| Sep 7, 2021 | $71.14 | $73.55 | $70.30 | $72.18 | +0.78% | 1,413,282 |
| Aug 30, 2021 | $74.88 | $74.88 | $71.09 | $71.62 | -3.93% | 1,512,145 |
| Aug 23, 2021 | $70.24 | $75.39 | $70.16 | $74.55 | +6.26% | 2,410,776 |
| Aug 16, 2021 | $72.02 | $72.91 | $67.70 | $70.16 | -2.74% | 3,706,479 |
| Aug 9, 2021 | $75.00 | $75.07 | $71.83 | $72.14 | -4.43% | 2,302,801 |
| Aug 2, 2021 | $80.61 | $81.21 | $72.18 | $75.48 | -5.50% | 3,309,362 |
| Jul 26, 2021 | $77.19 | $81.96 | $76.82 | $79.87 | +3.10% | 1,961,114 |
| Jul 19, 2021 | $73.07 | $78.34 | $71.12 | $77.47 | +2.57% | 3,135,485 |
| Jul 12, 2021 | $78.70 | $79.91 | $74.89 | $75.53 | -4.93% | 1,938,670 |
| Jul 6, 2021 | $79.49 | $79.62 | $75.18 | $79.45 | +0.25% | 1,685,840 |
| Jun 28, 2021 | $80.73 | $80.96 | $76.32 | $79.25 | -2.27% | 3,058,179 |
| Jun 21, 2021 | $80.51 | $82.98 | $79.97 | $81.09 | +1.34% | 2,538,341 |
| Jun 14, 2021 | $82.26 | $84.62 | $79.39 | $80.02 | -2.25% | 4,084,044 |
| Jun 7, 2021 | $79.17 | $83.31 | $78.80 | $81.86 | +3.62% | 3,226,981 |
| Jun 1, 2021 | $79.20 | $80.34 | $77.27 | $79.00 | +1.18% | 1,592,381 |
| May 24, 2021 | $77.68 | $79.30 | $76.42 | $78.08 | +1.96% | 2,442,404 |
| May 17, 2021 | $78.75 | $79.39 | $75.00 | $76.58 | -3.34% | 2,128,151 |
| May 10, 2021 | $80.10 | $80.12 | $75.16 | $79.23 | -1.54% | 2,021,796 |
| May 3, 2021 | $82.99 | $83.65 | $76.76 | $80.47 | -2.26% | 2,454,885 |
| Apr 26, 2021 | $84.21 | $85.38 | $81.95 | $82.33 | -1.06% | 1,650,223 |
| Apr 19, 2021 | $83.77 | $83.88 | $78.59 | $83.21 | -1.14% | 2,163,919 |
| Apr 12, 2021 | $84.19 | $85.75 | $82.06 | $84.17 | -0.01% | 1,788,866 |
| Apr 5, 2021 | $85.08 | $87.72 | $83.08 | $84.18 | +0.66% | 1,964,926 |
| Mar 29, 2021 | $83.01 | $84.18 | $80.88 | $83.63 | +0.69% | 1,450,357 |
| Mar 22, 2021 | $86.54 | $86.80 | $78.18 | $83.06 | -4.53% | 3,427,696 |
| Mar 15, 2021 | $87.46 | $89.60 | $84.19 | $87.00 | +0.69% | 3,782,989 |
| Mar 8, 2021 | $87.22 | $88.32 | $84.42 | $86.40 | +0.17% | 3,614,613 |
| Mar 1, 2021 | $90.00 | $90.47 | $80.48 | $86.25 | -1.93% | 4,177,686 |
| Feb 22, 2021 | $82.98 | $92.22 | $81.48 | $87.95 | +6.92% | 4,572,779 |
| Feb 16, 2021 | $77.44 | $82.86 | $75.33 | $82.26 | +7.68% | 3,766,392 |
| Feb 8, 2021 | $74.43 | $76.42 | $72.00 | $76.39 | +3.31% | 2,498,091 |
| Feb 1, 2021 | $66.80 | $74.23 | $66.11 | $73.94 | +12.61% | 3,107,422 |
| Jan 25, 2021 | $70.46 | $71.76 | $65.45 | $65.66 | -7.59% | 4,560,862 |
| Jan 19, 2021 | $71.50 | $72.91 | $70.36 | $71.05 | +0.16% | 2,811,749 |
| Jan 11, 2021 | $73.63 | $74.74 | $70.77 | $70.94 | -4.56% | 2,566,036 |
| Jan 4, 2021 | $74.32 | $75.53 | $70.48 | $74.33 | +0.11% | 2,925,133 |
| Dec 28, 2020 | $73.38 | $75.00 | $72.09 | $74.25 | +1.96% | 1,855,990 |
| Dec 21, 2020 | $70.95 | $73.50 | $70.02 | $72.82 | -0.10% | 1,800,618 |
| Dec 14, 2020 | $74.50 | $74.70 | $70.48 | $72.89 | -0.94% | 2,292,978 |
| Dec 7, 2020 | $74.90 | $75.83 | $72.56 | $73.58 | -2.81% | 3,329,759 |
| Nov 30, 2020 | $73.27 | $76.63 | $70.47 | $75.71 | +2.96% | 3,428,261 |
| Nov 23, 2020 | $69.95 | $74.54 | $69.00 | $73.53 | +6.52% | 2,589,167 |
| Nov 16, 2020 | $72.80 | $73.14 | $68.30 | $69.03 | -0.09% | 4,521,807 |
| Nov 9, 2020 | $64.45 | $71.48 | $63.26 | $69.09 | +22.59% | 8,028,558 |
| Nov 2, 2020 | $55.30 | $59.88 | $54.49 | $56.36 | +2.21% | 3,329,111 |
| Oct 26, 2020 | $57.51 | $57.98 | $51.72 | $55.14 | -6.51% | 3,046,908 |
| Oct 19, 2020 | $55.30 | $59.35 | $53.88 | $58.98 | +6.64% | 2,420,712 |
| Oct 12, 2020 | $57.45 | $58.11 | $53.17 | $55.31 | -3.67% | 3,174,808 |
| Oct 5, 2020 | $54.11 | $60.26 | $53.73 | $57.42 | +6.97% | 4,152,521 |
| Sep 28, 2020 | $54.78 | $55.12 | $51.50 | $53.68 | +0.54% | 3,072,239 |
| Sep 21, 2020 | $55.32 | $55.99 | $51.21 | $53.39 | -6.37% | 4,154,819 |
| Sep 14, 2020 | $55.42 | $61.56 | $55.42 | $57.02 | +3.47% | 4,426,049 |
| Sep 8, 2020 | $59.00 | $60.09 | $53.67 | $55.11 | -8.13% | 3,036,056 |
| Aug 31, 2020 | $59.53 | $60.56 | $55.22 | $59.99 | +1.40% | 5,198,252 |
| Aug 24, 2020 | $55.75 | $59.30 | $53.89 | $59.16 | +8.27% | 5,757,019 |
| Aug 17, 2020 | $56.18 | $56.21 | $52.39 | $54.64 | -2.53% | 3,482,326 |
| Aug 10, 2020 | $51.71 | $56.99 | $51.62 | $56.06 | +9.64% | 5,291,822 |
| Aug 3, 2020 | $48.00 | $51.25 | $45.62 | $51.13 | +6.52% | 5,387,131 |
| Jul 27, 2020 | $49.69 | $50.25 | $46.89 | $48.00 | -4.65% | 3,580,757 |
| Jul 20, 2020 | $52.31 | $52.83 | $49.80 | $50.34 | -4.33% | 2,713,740 |
| Jul 13, 2020 | $50.13 | $54.28 | $48.14 | $52.62 | +5.54% | 4,002,317 |
| Jul 6, 2020 | $53.40 | $54.14 | $47.91 | $49.86 | -3.35% | 4,772,469 |
| Jun 29, 2020 | $47.78 | $53.12 | $46.81 | $51.59 | +9.07% | 3,412,535 |
| Jun 22, 2020 | $52.54 | $54.00 | $46.90 | $47.30 | -10.82% | 5,087,852 |
| Jun 15, 2020 | $53.02 | $58.86 | $52.62 | $53.04 | -5.15% | 4,093,047 |
| Jun 8, 2020 | $68.09 | $68.14 | $54.00 | $55.92 | -11.92% | 7,489,043 |
| Jun 1, 2020 | $55.09 | $68.17 | $54.61 | $63.49 | +15.25% | 8,654,955 |
| May 26, 2020 | $57.82 | $59.11 | $53.96 | $55.09 | +4.46% | 4,489,006 |
| May 18, 2020 | $50.00 | $56.22 | $49.96 | $52.74 | +12.02% | 5,575,008 |
| May 11, 2020 | $52.02 | $52.10 | $41.87 | $47.08 | -11.32% | 6,178,397 |
| May 4, 2020 | $49.98 | $53.75 | $48.92 | $53.09 | +3.03% | 6,286,824 |
| Apr 27, 2020 | $53.70 | $60.03 | $51.35 | $51.53 | -2.09% | 7,074,312 |
| Apr 20, 2020 | $55.21 | $56.70 | $52.21 | $52.63 | -7.76% | 6,853,309 |
| Apr 13, 2020 | $53.02 | $57.31 | $50.02 | $57.06 | +7.34% | 7,364,197 |
| Apr 6, 2020 | $43.47 | $56.67 | $42.90 | $53.16 | +33.17% | 10,268,731 |
| Mar 30, 2020 | $47.60 | $51.18 | $36.12 | $39.92 | -18.76% | 9,127,652 |
| Mar 23, 2020 | $46.33 | $57.40 | $44.02 | $49.14 | +5.18% | 11,039,875 |
| Mar 16, 2020 | $44.01 | $53.25 | $24.02 | $46.72 | -15.13% | 19,324,479 |
| Mar 9, 2020 | $64.17 | $68.40 | $51.25 | $55.05 | -20.47% | 10,558,263 |
| Mar 2, 2020 | $77.12 | $77.66 | $66.64 | $69.22 | -9.63% | 8,194,749 |
| Feb 24, 2020 | $86.43 | $86.90 | $74.50 | $76.60 | -16.52% | 7,500,603 |
| Feb 18, 2020 | $88.04 | $94.98 | $87.98 | $91.76 | +4.34% | 3,679,286 |
| Feb 10, 2020 | $87.49 | $90.76 | $87.01 | $87.94 | -0.08% | 2,868,456 |
| Feb 3, 2020 | $85.13 | $90.65 | $85.13 | $88.01 | +4.10% | 4,092,415 |
| Jan 27, 2020 | $81.16 | $85.98 | $81.16 | $84.54 | +0.40% | 4,270,743 |
| Jan 21, 2020 | $87.18 | $87.82 | $83.38 | $84.20 | -4.52% | 2,770,135 |
| Jan 13, 2020 | $86.21 | $88.80 | $86.01 | $88.19 | +2.48% | 1,855,261 |
| Jan 6, 2020 | $88.10 | $88.44 | $85.78 | $86.06 | -3.19% | 3,343,085 |
| Dec 30, 2019 | $90.75 | $90.93 | $88.10 | $88.90 | -1.96% | 1,651,568 |
| Dec 23, 2019 | $88.98 | $91.13 | $88.86 | $90.68 | +2.15% | 1,436,721 |
| Dec 16, 2019 | $83.99 | $88.87 | $83.98 | $88.77 | +6.35% | 3,723,499 |
| Dec 9, 2019 | $80.91 | $83.62 | $79.78 | $83.47 | +3.15% | 2,042,942 |
| Dec 2, 2019 | $80.98 | $81.63 | $79.08 | $80.92 | +0.15% | 2,444,078 |
| Nov 25, 2019 | $78.91 | $81.55 | $78.39 | $80.80 | +2.77% | 1,392,356 |
| Nov 18, 2019 | $78.03 | $79.94 | $76.48 | $78.62 | +0.85% | 2,354,074 |
| Nov 11, 2019 | $77.32 | $78.31 | $75.39 | $77.96 | +0.24% | 1,711,388 |
| Nov 4, 2019 | $75.71 | $79.17 | $75.41 | $77.77 | +3.24% | 2,928,380 |
| Oct 28, 2019 | $73.85 | $75.80 | $71.67 | $75.33 | +2.43% | 4,211,483 |
| Oct 21, 2019 | $70.37 | $73.85 | $69.03 | $73.54 | +5.06% | 3,228,016 |
| Oct 14, 2019 | $71.26 | $71.68 | $69.29 | $70.00 | -2.37% | 3,647,862 |
| Oct 7, 2019 | $72.07 | $72.46 | $69.46 | $71.70 | -0.88% | 2,671,765 |
| Sep 30, 2019 | $73.25 | $74.71 | $71.21 | $72.34 | -0.73% | 3,333,137 |
| Sep 23, 2019 | $75.21 | $76.23 | $72.55 | $72.87 | -3.62% | 2,301,264 |
| Sep 16, 2019 | $76.47 | $77.23 | $75.15 | $75.61 | -2.16% | 2,812,428 |
| Sep 9, 2019 | $73.90 | $77.86 | $73.57 | $77.28 | +4.97% | 3,014,788 |
| Sep 3, 2019 | $71.67 | $74.80 | $70.87 | $73.62 | +2.04% | 2,621,408 |
| Aug 26, 2019 | $72.66 | $72.87 | $70.80 | $72.15 | -0.15% | 2,916,426 |
| Aug 19, 2019 | $74.52 | $76.17 | $72.09 | $72.26 | -3.02% | 2,968,143 |
| Aug 12, 2019 | $75.38 | $75.83 | $71.51 | $74.51 | -1.29% | 3,175,383 |
| Aug 5, 2019 | $74.95 | $76.14 | $72.66 | $75.48 | -0.97% | 3,256,509 |
| Jul 29, 2019 | $78.19 | $79.39 | $75.94 | $76.22 | -2.73% | 3,346,237 |
| Jul 22, 2019 | $77.58 | $78.65 | $76.48 | $78.36 | +1.07% | 2,319,268 |
| Jul 15, 2019 | $77.26 | $81.57 | $76.86 | $77.53 | -0.06% | 4,364,092 |
| Jul 8, 2019 | $77.30 | $77.91 | $75.78 | $77.58 | +0.08% | 1,962,735 |
| Jul 1, 2019 | $77.56 | $78.24 | $76.06 | $77.52 | +1.83% | 1,458,837 |
| Jun 24, 2019 | $74.85 | $76.30 | $72.97 | $76.13 | +1.63% | 2,335,371 |
| Jun 17, 2019 | $74.63 | $76.68 | $73.93 | $74.91 | +0.36% | 2,145,373 |
| Jun 10, 2019 | $74.12 | $75.98 | $74.07 | $74.64 | +1.39% | 1,313,463 |
| Jun 3, 2019 | $72.25 | $74.20 | $71.01 | $73.62 | +1.91% | 2,231,762 |
| May 28, 2019 | $74.27 | $74.74 | $71.21 | $72.24 | -2.99% | 2,464,197 |
| May 20, 2019 | $76.91 | $77.14 | $74.23 | $74.47 | -3.77% | 2,608,294 |
| May 13, 2019 | $75.09 | $78.54 | $74.23 | $77.39 | +1.32% | 2,210,035 |
| May 6, 2019 | $76.66 | $77.67 | $75.65 | $76.38 | -1.58% | 2,790,396 |
| Apr 29, 2019 | $76.40 | $79.65 | $75.70 | $77.61 | +0.90% | 2,911,519 |
| Apr 22, 2019 | $75.60 | $77.07 | $75.25 | $76.92 | +1.17% | 2,050,955 |
| Apr 15, 2019 | $76.37 | $77.13 | $75.27 | $76.03 | -0.22% | 1,995,513 |
| Apr 8, 2019 | $76.68 | $76.99 | $75.25 | $76.20 | -0.60% | 1,764,284 |
| Apr 1, 2019 | $73.17 | $76.71 | $72.86 | $76.66 | +5.64% | 1,990,837 |
| Mar 25, 2019 | $72.57 | $73.17 | $70.52 | $72.57 | -0.56% | 3,405,153 |
| Mar 18, 2019 | $72.72 | $73.80 | $71.15 | $72.98 | +0.83% | 5,100,414 |
| Mar 11, 2019 | $72.99 | $73.45 | $71.43 | $72.38 | -0.40% | 4,060,021 |
| Mar 4, 2019 | $74.34 | $75.57 | $71.82 | $72.67 | -1.89% | 3,743,570 |
| Feb 25, 2019 | $75.26 | $75.26 | $71.93 | $74.07 | -1.24% | 4,355,345 |
| Feb 19, 2019 | $72.31 | $75.69 | $71.74 | $75.00 | +3.68% | 4,156,169 |
| Feb 11, 2019 | $70.45 | $73.95 | $70.18 | $72.34 | +3.05% | 3,880,941 |
| Feb 4, 2019 | $70.35 | $71.20 | $69.27 | $70.20 | -0.35% | 1,839,748 |
| Jan 28, 2019 | $66.94 | $70.66 | $66.83 | $70.45 | +4.20% | 2,559,778 |
| Jan 22, 2019 | $67.76 | $68.03 | $66.69 | $67.61 | -0.75% | 1,493,453 |
| Jan 14, 2019 | $67.71 | $68.56 | $66.45 | $68.12 | -0.23% | 2,366,163 |
| Jan 7, 2019 | $66.63 | $69.05 | $66.40 | $68.28 | +1.64% | 3,962,391 |
| Dec 31, 2018 | $67.97 | $68.44 | $64.28 | $67.18 | -0.64% | 2,979,042 |
| Dec 24, 2018 | $64.62 | $68.34 | $63.45 | $67.61 | +4.02% | 1,914,039 |
| Dec 17, 2018 | $67.44 | $68.70 | $64.20 | $65.00 | -3.87% | 3,649,091 |
| Dec 10, 2018 | $69.25 | $69.95 | $66.19 | $67.62 | -2.61% | 4,540,141 |
| Dec 3, 2018 | $72.35 | $73.35 | $68.85 | $69.43 | -2.64% | 3,029,836 |
| Nov 26, 2018 | $70.59 | $72.87 | $70.00 | $71.31 | +1.96% | 4,168,112 |
| Nov 19, 2018 | $70.93 | $71.21 | $67.93 | $69.94 | -1.53% | 1,960,392 |
| Nov 12, 2018 | $69.25 | $71.28 | $68.16 | $71.03 | +2.22% | 3,928,103 |
| Nov 5, 2018 | $71.48 | $71.79 | $68.96 | $69.49 | -2.72% | 3,645,133 |
| Oct 29, 2018 | $68.01 | $72.47 | $64.82 | $71.43 | +6.56% | 5,985,489 |
| Oct 22, 2018 | $69.83 | $70.48 | $65.25 | $67.03 | -3.75% | 4,067,495 |
| Oct 15, 2018 | $71.78 | $73.15 | $69.60 | $69.64 | -2.87% | 3,054,037 |
| Oct 8, 2018 | $75.30 | $76.45 | $69.54 | $71.70 | -5.22% | 6,571,952 |
| Oct 1, 2018 | $80.43 | $80.43 | $75.17 | $75.65 | -4.95% | 4,147,562 |
| Sep 24, 2018 | $77.59 | $81.23 | $76.73 | $79.59 | +2.13% | 3,129,933 |
| Sep 17, 2018 | $77.23 | $78.94 | $76.25 | $77.93 | +0.83% | 2,734,396 |
| Sep 10, 2018 | $76.46 | $77.83 | $75.46 | $77.29 | +1.52% | 2,818,126 |
| Sep 4, 2018 | $77.36 | $77.65 | $74.72 | $76.13 | -1.59% | 2,004,258 |
| Aug 27, 2018 | $77.69 | $79.31 | $76.97 | $77.36 | -0.10% | 2,396,410 |
| Aug 20, 2018 | $78.57 | $79.34 | $77.25 | $77.44 | -1.21% | 2,805,364 |
| Aug 13, 2018 | $77.75 | $78.65 | $75.91 | $78.39 | +0.91% | 3,101,631 |
| Aug 6, 2018 | $78.19 | $79.56 | $77.40 | $77.68 | -0.84% | 2,880,307 |
| Jul 30, 2018 | $78.45 | $81.31 | $76.81 | $78.34 | -0.13% | 4,041,834 |
| Jul 23, 2018 | $82.33 | $82.33 | $78.40 | $78.44 | -4.69% | 3,417,069 |
| Jul 16, 2018 | $81.44 | $83.28 | $80.32 | $82.30 | +1.33% | 2,429,984 |
| Jul 9, 2018 | $80.54 | $81.34 | $78.91 | $81.22 | +1.40% | 3,344,465 |
| Jul 2, 2018 | $76.42 | $80.78 | $76.13 | $80.10 | +3.82% | 2,910,146 |
| Jun 25, 2018 | $78.57 | $79.03 | $75.43 | $77.15 | -2.66% | 4,445,190 |
| Jun 18, 2018 | $82.93 | $83.98 | $78.99 | $79.26 | -5.29% | 4,281,409 |
| Jun 11, 2018 | $82.75 | $84.37 | $82.30 | $83.69 | +1.28% | 4,230,807 |
| Jun 4, 2018 | $84.50 | $84.89 | $82.19 | $82.63 | -1.84% | 2,922,201 |
| May 29, 2018 | $80.19 | $84.66 | $79.65 | $84.18 | +4.11% | 2,867,115 |
| May 21, 2018 | $81.50 | $82.12 | $80.12 | $80.86 | -0.41% | 2,728,095 |
| May 14, 2018 | $81.84 | $82.12 | $79.66 | $81.19 | -0.50% | 4,876,129 |
| May 7, 2018 | $78.39 | $82.00 | $77.86 | $81.60 | +4.00% | 5,335,904 |
| Apr 30, 2018 | $77.33 | $79.43 | $75.35 | $78.46 | +1.80% | 5,733,412 |
| Apr 23, 2018 | $78.17 | $78.78 | $76.58 | $77.07 | -1.50% | 3,653,644 |
| Apr 16, 2018 | $76.46 | $79.45 | $76.46 | $78.24 | +3.02% | 2,840,456 |
| Apr 9, 2018 | $75.38 | $77.43 | $73.95 | $75.95 | +1.39% | 5,343,732 |
| Apr 2, 2018 | $76.47 | $77.72 | $74.42 | $74.91 | -1.77% | 4,841,907 |
| Mar 26, 2018 | $77.44 | $78.88 | $75.75 | $76.26 | -0.13% | 4,004,498 |
| Mar 19, 2018 | $79.94 | $80.63 | $76.04 | $76.36 | -4.53% | 2,869,409 |
| Mar 12, 2018 | $80.36 | $81.60 | $79.39 | $79.98 | -0.20% | 4,602,869 |
| Mar 5, 2018 | $76.09 | $80.24 | $75.41 | $80.14 | +4.68% | 3,702,005 |
| Feb 26, 2018 | $80.05 | $80.35 | $74.59 | $76.56 | -4.23% | 5,092,682 |
| Feb 20, 2018 | $80.40 | $83.02 | $79.55 | $79.94 | +0.26% | 4,271,730 |
| Feb 12, 2018 | $77.41 | $82.21 | $76.99 | $79.73 | +3.57% | 8,834,993 |
| Feb 5, 2018 | $78.39 | $79.64 | $74.98 | $76.98 | -2.93% | 3,957,049 |
| Jan 29, 2018 | $81.34 | $82.21 | $79.14 | $79.30 | -2.85% | 3,626,172 |
| Jan 22, 2018 | $79.53 | $82.50 | $79.02 | $81.63 | +2.37% | 3,562,153 |
| Jan 16, 2018 | $79.40 | $80.18 | $76.85 | $79.74 | +1.03% | 3,774,843 |
| Jan 8, 2018 | $74.40 | $79.20 | $73.45 | $78.93 | +7.80% | 5,307,474 |
| Jan 2, 2018 | $73.63 | $75.48 | $72.59 | $73.22 | -0.44% | 2,760,806 |
| Dec 26, 2017 | $72.98 | $74.32 | $72.53 | $73.54 | +0.79% | 1,730,601 |
| Dec 18, 2017 | $71.63 | $73.61 | $71.13 | $72.96 | +2.40% | 2,737,580 |
| Dec 11, 2017 | $72.23 | $72.35 | $70.19 | $71.25 | -1.44% | 4,586,812 |
| Dec 4, 2017 | $72.80 | $73.33 | $71.03 | $72.29 | -0.23% | 3,299,281 |
| Nov 27, 2017 | $71.41 | $73.14 | $70.99 | $72.46 | +1.57% | 3,357,297 |
| Nov 20, 2017 | $69.83 | $71.45 | $69.58 | $71.34 | +2.09% | 4,575,213 |
| Nov 13, 2017 | $69.38 | $70.74 | $68.85 | $69.88 | +0.07% | 5,697,046 |
| Nov 6, 2017 | $68.15 | $70.95 | $68.07 | $69.83 | +3.67% | 6,664,974 |
| Oct 30, 2017 | $62.61 | $70.48 | $62.20 | $67.36 | +7.74% | 3,785,528 |
| Oct 23, 2017 | $62.16 | $62.89 | $61.30 | $62.52 | +1.08% | 2,536,032 |
| Oct 16, 2017 | $61.62 | $62.23 | $61.16 | $61.85 | +0.70% | 2,484,596 |
| Oct 9, 2017 | $61.64 | $62.05 | $61.10 | $61.42 | -0.29% | 2,406,720 |
| Oct 2, 2017 | $61.71 | $61.80 | $60.23 | $61.60 | -0.31% | 2,364,461 |
| Sep 25, 2017 | $61.13 | $62.08 | $60.97 | $61.79 | +0.82% | 2,147,283 |
| Sep 18, 2017 | $60.63 | $61.57 | $60.08 | $61.29 | +1.27% | 2,226,701 |
| Sep 11, 2017 | $59.89 | $60.75 | $59.82 | $60.52 | +1.61% | 2,823,864 |
| Sep 5, 2017 | $59.47 | $59.99 | $58.21 | $59.56 | -0.17% | 2,478,120 |
| Aug 28, 2017 | $57.86 | $59.93 | $57.41 | $59.66 | +3.18% | 4,710,840 |
| Aug 21, 2017 | $56.04 | $58.09 | $55.87 | $57.82 | +3.23% | 4,514,135 |
| Aug 14, 2017 | $57.05 | $57.74 | $55.70 | $56.01 | -0.87% | 7,390,875 |
| Aug 7, 2017 | $60.80 | $60.85 | $56.05 | $56.50 | -6.38% | 10,757,866 |
| Jul 31, 2017 | $55.54 | $61.07 | $54.67 | $60.35 | +8.88% | 4,988,404 |
| Jul 24, 2017 | $55.31 | $55.87 | $54.38 | $55.43 | +0.40% | 2,876,058 |
| Jul 17, 2017 | $54.96 | $56.53 | $54.82 | $55.21 | +0.44% | 4,764,989 |
| Jul 10, 2017 | $55.49 | $55.80 | $54.64 | $54.97 | -0.63% | 1,840,681 |
| Jul 3, 2017 | $56.36 | $56.36 | $55.05 | $55.32 | -1.58% | 1,919,943 |
| Jun 26, 2017 | $57.94 | $58.39 | $56.09 | $56.21 | -2.58% | 4,805,639 |
| Jun 19, 2017 | $58.08 | $58.47 | $56.91 | $57.70 | -0.29% | 4,230,987 |
| Jun 12, 2017 | $56.51 | $58.01 | $55.96 | $57.87 | +2.32% | 2,420,220 |
| Jun 5, 2017 | $58.05 | $58.27 | $55.95 | $56.56 | -2.33% | 3,137,578 |
| May 30, 2017 | $57.51 | $58.36 | $57.09 | $57.91 | +0.68% | 2,361,632 |
| May 22, 2017 | $58.06 | $58.56 | $57.23 | $57.52 | -0.86% | 6,651,449 |
| May 15, 2017 | $58.41 | $58.96 | $57.01 | $58.02 | -0.67% | 2,468,816 |
| May 8, 2017 | $58.00 | $59.30 | $57.25 | $58.41 | +0.60% | 3,486,820 |
| May 1, 2017 | $55.55 | $58.57 | $55.31 | $58.06 | +4.61% | 4,733,957 |
| Apr 24, 2017 | $55.60 | $57.46 | $55.20 | $55.50 | +0.74% | 2,387,024 |
| Apr 17, 2017 | $54.14 | $55.66 | $53.59 | $55.09 | +2.21% | 2,998,522 |
| Apr 10, 2017 | $53.15 | $54.37 | $53.11 | $53.90 | +1.14% | 2,216,914 |
| Apr 3, 2017 | $54.00 | $54.32 | $52.72 | $53.29 | -1.28% | 3,354,542 |
| Mar 27, 2017 | $52.17 | $54.18 | $51.68 | $53.98 | +2.58% | 3,087,324 |
| Mar 20, 2017 | $53.45 | $53.89 | $51.62 | $52.62 | -1.20% | 3,128,664 |
| Mar 13, 2017 | $51.35 | $54.33 | $50.83 | $53.26 | +3.62% | 4,009,447 |
| Mar 6, 2017 | $51.52 | $52.51 | $50.21 | $51.40 | -0.81% | 3,888,507 |
| Feb 27, 2017 | $51.81 | $52.62 | $51.32 | $51.82 | -0.10% | 4,054,897 |
| Feb 21, 2017 | $53.84 | $53.91 | $50.82 | $51.87 | -3.14% | 3,673,077 |
| Feb 13, 2017 | $56.65 | $57.46 | $53.19 | $53.55 | -4.63% | 4,693,118 |
| Feb 6, 2017 | $55.46 | $56.26 | $55.21 | $56.15 | +0.74% | 2,072,279 |
| Jan 30, 2017 | $55.23 | $55.75 | $53.77 | $55.74 | +0.25% | 2,421,526 |
| Jan 23, 2017 | $54.38 | $55.65 | $53.07 | $55.60 | +2.13% | 3,385,967 |
| Jan 17, 2017 | $55.26 | $55.54 | $54.20 | $54.44 | -1.57% | 3,481,600 |
| Jan 9, 2017 | $54.94 | $55.70 | $54.53 | $55.31 | +0.62% | 2,539,039 |
| Jan 3, 2017 | $55.95 | $56.50 | $54.22 | $54.97 | -0.52% | 2,897,872 |
| Dec 27, 2016 | $56.49 | $56.81 | $55.15 | $55.26 | -2.09% | 1,177,486 |
| Dec 19, 2016 | $57.80 | $58.05 | $55.95 | $56.44 | -2.17% | 3,063,328 |
| Dec 12, 2016 | $56.35 | $57.98 | $55.95 | $57.69 | +2.09% | 4,962,433 |
| Dec 5, 2016 | $54.14 | $57.42 | $54.00 | $56.51 | +5.86% | 5,083,608 |
| Nov 28, 2016 | $53.93 | $54.07 | $50.81 | $53.38 | -1.20% | 8,163,276 |
| Nov 21, 2016 | $53.75 | $54.34 | $52.61 | $54.03 | +0.71% | 2,297,288 |
| Nov 14, 2016 | $53.04 | $54.23 | $51.86 | $53.65 | – | 3,261,754 |
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% |