HCA Healthcare, Inc. (HCA) stock
HCANYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/301% below fair value
$473.19−4.89 (-1.02%)
Close on Oct 30, 2026Market cap $102.45BP/E 15.7Yield 0.61%
Price history
HCA Healthcare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$473.19
-1.02% on the day
52-week range
$353.99 – $556.52
-15.0% from the high
Change over 52 weeks
+1.4%
From $466.80 on Oct 30, 2025
Average volume
1.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $469.54 | $488.00 | $439.83 | $473.19 | +0.89% | 9,304,771 |
| Oct 19, 2026 | $453.75 | $473.46 | $453.38 | $469.03 | +2.22% | 4,917,346 |
| Oct 12, 2026 | $450.58 | $478.86 | $444.81 | $458.84 | +1.72% | 6,166,878 |
| Oct 5, 2026 | $426.70 | $452.39 | $426.00 | $451.09 | +5.72% | 5,255,504 |
| Sep 28, 2026 | $431.16 | $443.15 | $422.45 | $426.69 | -2.05% | 5,257,053 |
| Sep 21, 2026 | $427.75 | $446.36 | $420.00 | $435.61 | +1.85% | 6,306,309 |
| Sep 14, 2026 | $429.96 | $436.14 | $409.74 | $427.71 | +0.18% | 10,565,303 |
| Sep 8, 2026 | $401.55 | $429.42 | $396.00 | $426.94 | +5.42% | 6,642,513 |
| Aug 31, 2026 | $415.40 | $423.42 | $396.77 | $405.00 | -3.07% | 6,433,081 |
| Aug 24, 2026 | $433.25 | $436.50 | $416.52 | $417.82 | -2.65% | 5,408,245 |
| Aug 17, 2026 | $401.00 | $431.40 | $400.00 | $429.19 | +6.06% | 7,014,077 |
| Aug 10, 2026 | $410.03 | $419.33 | $403.78 | $404.68 | -2.10% | 5,347,058 |
| Aug 3, 2026 | $404.71 | $415.73 | $395.56 | $413.36 | +2.68% | 5,678,783 |
| Jul 27, 2026 | $383.63 | $421.31 | $383.63 | $402.59 | +5.34% | 9,256,727 |
| Jul 20, 2026 | $373.44 | $399.00 | $366.51 | $382.19 | +2.97% | 7,890,873 |
| Jul 13, 2026 | $404.00 | $410.83 | $353.99 | $371.18 | -8.71% | 12,209,665 |
| Jul 6, 2026 | $414.13 | $429.54 | $400.19 | $406.59 | -0.95% | 7,090,913 |
| Jun 29, 2026 | $395.00 | $416.54 | $384.00 | $410.50 | +4.80% | 5,270,316 |
| Jun 22, 2026 | $373.42 | $394.13 | $369.41 | $391.68 | +4.40% | 7,327,007 |
| Jun 15, 2026 | $392.00 | $399.38 | $374.31 | $375.17 | -3.10% | 7,502,628 |
| Jun 8, 2026 | $369.05 | $389.96 | $356.89 | $387.18 | +4.04% | 8,678,212 |
| Jun 1, 2026 | $371.00 | $376.00 | $358.93 | $372.13 | -1.69% | 10,687,178 |
| May 26, 2026 | $389.60 | $401.66 | $376.51 | $378.54 | -3.94% | 6,023,368 |
| May 18, 2026 | $424.82 | $430.88 | $386.01 | $394.07 | -6.84% | 9,803,521 |
| May 11, 2026 | $435.68 | $437.95 | $420.76 | $423.00 | -2.80% | 7,385,173 |
| May 4, 2026 | $431.00 | $438.00 | $425.80 | $435.19 | +0.48% | 5,193,961 |
| Apr 27, 2026 | $438.51 | $452.39 | $426.70 | $433.09 | +0.15% | 6,595,388 |
| Apr 20, 2026 | $488.47 | $490.15 | $422.19 | $432.46 | -11.38% | 7,082,875 |
| Apr 13, 2026 | $493.81 | $505.54 | $479.82 | $488.00 | -1.51% | 4,180,351 |
| Apr 6, 2026 | $471.00 | $512.14 | $468.77 | $495.47 | +5.01% | 4,256,105 |
| Mar 30, 2026 | $475.28 | $477.89 | $459.22 | $471.84 | -0.00% | 3,477,664 |
| Mar 23, 2026 | $500.30 | $502.12 | $468.70 | $471.85 | -4.46% | 5,000,770 |
| Mar 16, 2026 | $537.38 | $537.38 | $490.58 | $493.88 | -7.33% | 6,625,541 |
| Mar 9, 2026 | $530.92 | $556.52 | $526.05 | $532.97 | +0.03% | 5,752,475 |
| Mar 2, 2026 | $530.00 | $547.43 | $522.49 | $532.81 | +0.59% | 4,395,736 |
| Feb 23, 2026 | $535.00 | $547.05 | $522.05 | $529.70 | -0.49% | 7,061,849 |
| Feb 17, 2026 | $544.66 | $549.45 | $523.17 | $532.30 | -1.48% | 3,451,626 |
| Feb 9, 2026 | $500.44 | $552.90 | $495.00 | $540.29 | +7.69% | 6,502,524 |
| Feb 2, 2026 | $489.58 | $517.67 | $488.52 | $501.69 | +2.75% | 5,253,512 |
| Jan 26, 2026 | $471.48 | $527.55 | $468.51 | $488.27 | +3.69% | 8,331,249 |
| Jan 20, 2026 | $466.00 | $471.00 | $461.44 | $470.88 | +0.34% | 3,978,122 |
| Jan 12, 2026 | $468.89 | $487.09 | $466.01 | $469.29 | -0.59% | 4,748,506 |
| Jan 5, 2026 | $468.01 | $488.61 | $465.01 | $472.07 | +0.36% | 5,393,484 |
| Dec 29, 2025 | $477.49 | $477.49 | $462.77 | $470.39 | -1.41% | 2,410,526 |
| Dec 22, 2025 | $471.02 | $478.91 | $462.34 | $477.13 | +0.88% | 2,698,576 |
| Dec 15, 2025 | $474.93 | $480.87 | $461.00 | $472.98 | -2.43% | 9,735,748 |
| Dec 8, 2025 | $486.70 | $491.24 | $466.22 | $484.77 | -0.40% | 6,159,599 |
| Dec 1, 2025 | $506.38 | $512.17 | $483.39 | $486.70 | -4.25% | 6,949,176 |
| Nov 24, 2025 | $501.26 | $520.00 | $493.14 | $508.29 | +3.52% | 6,019,261 |
| Nov 17, 2025 | $475.00 | $493.80 | $467.26 | $491.00 | +3.88% | 6,608,309 |
| Nov 10, 2025 | $455.02 | $480.00 | $443.87 | $472.65 | -0.83% | 6,730,159 |
| Nov 3, 2025 | $457.41 | $478.88 | $450.00 | $476.61 | +3.68% | 5,880,213 |
| Oct 27, 2025 | $450.26 | $478.19 | $448.80 | $459.68 | +2.83% | 7,873,787 |
| Oct 20, 2025 | $426.98 | $461.56 | $424.00 | $447.04 | +4.90% | 8,259,611 |
| Oct 13, 2025 | $416.25 | $426.65 | $407.70 | $426.16 | +2.65% | 5,890,258 |
| Oct 6, 2025 | $427.19 | $439.01 | $409.50 | $415.14 | -3.35% | 6,581,679 |
| Sep 29, 2025 | $419.35 | $432.36 | $415.93 | $429.54 | +2.50% | 5,712,384 |
| Sep 22, 2025 | $402.44 | $422.46 | $400.93 | $419.08 | +4.17% | 4,643,025 |
| Sep 15, 2025 | $403.81 | $406.61 | $390.10 | $402.30 | -0.70% | 9,113,497 |
| Sep 8, 2025 | $418.84 | $418.84 | $385.59 | $405.13 | -3.72% | 6,627,586 |
| Sep 2, 2025 | $401.66 | $420.98 | $400.13 | $420.77 | +4.16% | 4,381,923 |
| Aug 25, 2025 | $404.92 | $408.98 | $398.82 | $403.96 | -0.25% | 4,650,002 |
| Aug 18, 2025 | $395.75 | $412.00 | $392.96 | $404.97 | +2.32% | 6,437,549 |
| Aug 11, 2025 | $381.76 | $395.99 | $378.54 | $395.79 | +3.72% | 5,660,930 |
| Aug 4, 2025 | $356.73 | $382.08 | $355.03 | $381.61 | +6.90% | 5,462,538 |
| Jul 28, 2025 | $332.08 | $358.68 | $331.61 | $356.97 | +6.77% | 8,971,557 |
| Jul 21, 2025 | $361.50 | $374.18 | $330.00 | $334.32 | -7.42% | 10,949,390 |
| Jul 14, 2025 | $375.93 | $383.00 | $354.94 | $361.12 | -3.98% | 6,500,680 |
| Jul 7, 2025 | $377.09 | $382.55 | $368.42 | $376.07 | -0.14% | 6,147,668 |
| Jun 30, 2025 | $376.39 | $391.01 | $371.22 | $376.58 | -0.72% | 4,712,897 |
| Jun 23, 2025 | $378.96 | $388.59 | $369.89 | $379.30 | +0.48% | 6,890,182 |
| Jun 16, 2025 | $371.62 | $380.56 | $350.74 | $377.50 | +1.70% | 9,086,824 |
| Jun 9, 2025 | $381.87 | $381.87 | $356.25 | $371.18 | -3.42% | 6,616,606 |
| Jun 2, 2025 | $380.28 | $386.56 | $377.67 | $384.34 | +0.77% | 4,909,172 |
| May 26, 2025 | $374.56 | $386.21 | $373.61 | $381.39 | +1.27% | 7,062,189 |
| May 19, 2025 | $384.98 | $388.38 | $373.61 | $376.59 | -2.82% | 6,909,426 |
| May 12, 2025 | $355.06 | $388.09 | $354.76 | $387.52 | +9.56% | 10,518,875 |
| May 5, 2025 | $348.47 | $363.96 | $344.22 | $353.70 | +1.65% | 6,565,393 |
| Apr 28, 2025 | $327.05 | $348.90 | $326.14 | $347.97 | +6.11% | 6,225,576 |
| Apr 21, 2025 | $334.93 | $350.25 | $314.43 | $327.92 | -2.12% | 9,561,706 |
| Apr 14, 2025 | $336.49 | $341.39 | $329.15 | $335.01 | +0.49% | 5,209,336 |
| Apr 7, 2025 | $326.25 | $345.97 | $318.46 | $333.37 | +0.52% | 10,779,236 |
| Mar 31, 2025 | $341.19 | $353.35 | $330.28 | $331.65 | -3.07% | 8,513,223 |
| Mar 24, 2025 | $327.82 | $344.97 | $326.03 | $342.16 | +4.07% | 6,374,264 |
| Mar 17, 2025 | $318.09 | $335.69 | $316.29 | $328.79 | +2.94% | 8,454,199 |
| Mar 10, 2025 | $330.18 | $346.62 | $310.18 | $319.39 | -3.26% | 8,267,258 |
| Mar 3, 2025 | $308.68 | $332.51 | $307.40 | $330.15 | +7.79% | 7,440,613 |
| Feb 24, 2025 | $318.95 | $334.19 | $295.00 | $306.30 | -3.20% | 11,764,605 |
| Feb 18, 2025 | $318.08 | $325.33 | $314.29 | $316.42 | +0.07% | 6,007,015 |
| Feb 10, 2025 | $322.62 | $325.81 | $309.45 | $316.21 | -1.81% | 8,190,712 |
| Feb 3, 2025 | $324.83 | $340.18 | $320.00 | $322.05 | -2.38% | 7,356,575 |
| Jan 27, 2025 | $316.25 | $337.67 | $313.49 | $329.91 | +5.38% | 8,903,619 |
| Jan 21, 2025 | $312.21 | $326.80 | $309.00 | $313.07 | +0.84% | 10,170,285 |
| Jan 13, 2025 | $302.72 | $312.91 | $300.16 | $310.45 | +2.52% | 5,672,473 |
| Jan 6, 2025 | $297.72 | $314.50 | $296.01 | $302.82 | +2.06% | 7,578,382 |
| Dec 30, 2024 | $300.39 | $303.86 | $289.98 | $296.70 | -1.92% | 3,773,651 |
| Dec 23, 2024 | $302.89 | $305.47 | $299.33 | $302.52 | -0.36% | 3,148,038 |
| Dec 16, 2024 | $312.63 | $317.08 | $296.65 | $303.62 | -3.28% | 9,771,294 |
| Dec 9, 2024 | $320.00 | $323.52 | $310.50 | $313.93 | -1.82% | 6,269,024 |
| Dec 2, 2024 | $326.46 | $333.04 | $315.69 | $319.75 | -2.28% | 6,770,634 |
| Nov 25, 2024 | $320.33 | $331.99 | $319.49 | $327.22 | +0.70% | 5,128,846 |
| Nov 18, 2024 | $342.68 | $343.28 | $320.08 | $324.93 | -5.26% | 8,635,392 |
| Nov 11, 2024 | $356.54 | $360.48 | $335.16 | $342.96 | -3.16% | 7,458,206 |
| Nov 4, 2024 | $357.85 | $368.41 | $345.83 | $354.16 | -0.85% | 8,915,177 |
| Oct 28, 2024 | $363.50 | $367.83 | $355.27 | $357.19 | -1.75% | 7,382,611 |
| Oct 21, 2024 | $414.18 | $415.98 | $357.03 | $363.55 | -12.51% | 9,332,385 |
| Oct 14, 2024 | $394.61 | $417.14 | $393.20 | $415.54 | +5.32% | 6,441,123 |
| Oct 7, 2024 | $392.21 | $395.75 | $370.46 | $394.54 | +0.12% | 6,682,650 |
| Sep 30, 2024 | $403.15 | $407.84 | $390.40 | $394.07 | -2.28% | 4,482,889 |
| Sep 23, 2024 | $406.28 | $409.42 | $396.57 | $403.28 | -0.34% | 4,463,890 |
| Sep 16, 2024 | $397.00 | $405.70 | $395.19 | $404.66 | +2.53% | 7,639,416 |
| Sep 9, 2024 | $390.15 | $398.25 | $379.26 | $394.68 | +1.73% | 6,326,616 |
| Sep 3, 2024 | $396.00 | $403.05 | $386.78 | $387.98 | -1.92% | 4,981,562 |
| Aug 26, 2024 | $389.37 | $395.91 | $387.57 | $395.59 | +1.75% | 4,103,339 |
| Aug 19, 2024 | $373.77 | $388.82 | $372.34 | $388.78 | +4.02% | 3,700,727 |
| Aug 12, 2024 | $360.32 | $375.64 | $358.50 | $373.77 | +3.57% | 4,223,468 |
| Aug 5, 2024 | $349.61 | $361.85 | $342.14 | $360.90 | +1.27% | 4,883,920 |
| Jul 29, 2024 | $355.53 | $369.41 | $352.82 | $356.36 | +0.45% | 6,483,957 |
| Jul 22, 2024 | $323.18 | $356.30 | $320.30 | $354.78 | +10.13% | 9,681,271 |
| Jul 15, 2024 | $314.80 | $330.84 | $313.82 | $322.16 | -0.67% | 8,308,209 |
| Jul 8, 2024 | $321.07 | $326.04 | $312.64 | $324.32 | +1.26% | 6,926,203 |
| Jul 1, 2024 | $321.13 | $326.55 | $313.38 | $320.30 | -0.31% | 5,876,675 |
| Jun 24, 2024 | $340.86 | $344.20 | $319.34 | $321.28 | -5.20% | 7,402,129 |
| Jun 17, 2024 | $335.85 | $341.63 | $332.19 | $338.92 | +0.43% | 4,737,987 |
| Jun 10, 2024 | $335.35 | $343.53 | $332.56 | $337.47 | +0.01% | 4,156,310 |
| Jun 3, 2024 | $337.26 | $340.00 | $327.55 | $337.44 | -0.68% | 4,321,383 |
| May 28, 2024 | $318.13 | $339.97 | $315.20 | $339.75 | +6.60% | 6,273,789 |
| May 20, 2024 | $324.02 | $325.31 | $313.14 | $318.70 | -1.29% | 3,957,881 |
| May 13, 2024 | $325.21 | $327.95 | $315.95 | $322.86 | -1.16% | 4,504,695 |
| May 6, 2024 | $309.27 | $327.78 | $307.28 | $326.65 | +6.14% | 5,135,351 |
| Apr 29, 2024 | $308.85 | $314.57 | $307.05 | $307.76 | +0.35% | 4,844,711 |
| Apr 22, 2024 | $307.26 | $322.26 | $295.79 | $306.69 | +0.52% | 6,992,445 |
| Apr 15, 2024 | $327.73 | $329.93 | $292.97 | $305.11 | -5.49% | 8,285,523 |
| Apr 8, 2024 | $326.49 | $329.52 | $320.64 | $322.82 | -1.82% | 4,104,234 |
| Apr 1, 2024 | $332.32 | $335.83 | $324.51 | $328.80 | -1.42% | 3,900,760 |
| Mar 25, 2024 | $330.00 | $334.49 | $326.20 | $333.53 | +1.09% | 3,491,741 |
| Mar 18, 2024 | $321.97 | $334.03 | $321.70 | $329.94 | +2.48% | 4,325,840 |
| Mar 11, 2024 | $323.67 | $326.23 | $317.00 | $321.97 | -1.04% | 5,351,529 |
| Mar 4, 2024 | $312.55 | $328.74 | $310.72 | $325.37 | +4.29% | 5,327,487 |
| Feb 26, 2024 | $316.00 | $316.72 | $308.47 | $311.98 | -1.07% | 4,908,104 |
| Feb 20, 2024 | $306.68 | $318.30 | $306.68 | $315.36 | +2.21% | 3,753,117 |
| Feb 12, 2024 | $306.00 | $311.48 | $301.83 | $308.55 | +0.73% | 5,009,329 |
| Feb 5, 2024 | $308.79 | $312.51 | $302.11 | $306.32 | -1.00% | 4,684,013 |
| Jan 29, 2024 | $282.42 | $314.82 | $281.61 | $309.42 | +9.17% | 9,801,769 |
| Jan 22, 2024 | $288.59 | $291.36 | $278.68 | $283.43 | -1.51% | 7,565,342 |
| Jan 16, 2024 | $280.66 | $288.09 | $276.50 | $287.77 | +1.98% | 4,107,823 |
| Jan 8, 2024 | $276.85 | $287.23 | $276.57 | $282.19 | +2.30% | 4,259,708 |
| Jan 2, 2024 | $269.50 | $278.85 | $268.80 | $275.84 | +1.91% | 3,880,147 |
| Dec 26, 2023 | $270.33 | $273.07 | $269.72 | $270.68 | +0.26% | 2,198,229 |
| Dec 18, 2023 | $271.44 | $271.44 | $263.22 | $269.99 | -0.15% | 4,686,565 |
| Dec 11, 2023 | $256.11 | $276.78 | $255.73 | $270.39 | +4.99% | 9,479,603 |
| Dec 4, 2023 | $250.68 | $258.15 | $250.67 | $257.53 | +2.05% | 6,514,647 |
| Nov 27, 2023 | $251.11 | $253.56 | $245.84 | $252.36 | +0.07% | 6,866,465 |
| Nov 20, 2023 | $245.03 | $254.11 | $245.03 | $252.18 | +2.35% | 4,353,437 |
| Nov 13, 2023 | $233.52 | $250.33 | $229.28 | $246.38 | +5.82% | 10,285,598 |
| Nov 6, 2023 | $231.48 | $236.18 | $226.44 | $232.82 | +0.86% | 7,237,858 |
| Oct 30, 2023 | $226.55 | $234.27 | $222.23 | $230.84 | +2.46% | 6,413,134 |
| Oct 23, 2023 | $240.91 | $244.24 | $215.96 | $225.29 | -6.57% | 9,353,102 |
| Oct 16, 2023 | $238.90 | $247.56 | $237.49 | $241.13 | +1.56% | 6,099,253 |
| Oct 9, 2023 | $246.16 | $254.29 | $234.30 | $237.42 | -3.24% | 6,781,813 |
| Oct 2, 2023 | $245.60 | $247.40 | $239.94 | $245.38 | -0.24% | 5,497,410 |
| Sep 25, 2023 | $251.42 | $254.93 | $243.58 | $245.98 | -2.49% | 6,170,045 |
| Sep 18, 2023 | $255.68 | $257.50 | $251.35 | $252.27 | -1.56% | 5,568,546 |
| Sep 11, 2023 | $273.79 | $274.21 | $252.32 | $256.28 | -6.32% | 9,298,869 |
| Sep 5, 2023 | $278.89 | $278.93 | $271.37 | $273.58 | -2.57% | 4,271,598 |
| Aug 28, 2023 | $274.35 | $281.79 | $274.00 | $280.81 | +2.76% | 3,842,864 |
| Aug 21, 2023 | $269.61 | $279.97 | $269.44 | $273.28 | +1.58% | 5,607,968 |
| Aug 14, 2023 | $268.98 | $273.00 | $264.30 | $269.04 | -0.20% | 4,794,407 |
| Aug 7, 2023 | $270.00 | $272.61 | $265.95 | $269.58 | +0.33% | 5,221,273 |
| Jul 31, 2023 | $275.51 | $277.60 | $267.81 | $268.69 | -1.67% | 6,292,457 |
| Jul 24, 2023 | $285.00 | $287.51 | $265.12 | $273.25 | -4.17% | 11,070,749 |
| Jul 17, 2023 | $294.78 | $295.74 | $280.48 | $285.14 | -3.85% | 8,753,425 |
| Jul 10, 2023 | $291.82 | $300.07 | $291.82 | $296.56 | +1.74% | 5,333,262 |
| Jul 3, 2023 | $300.44 | $301.37 | $290.00 | $291.49 | -3.95% | 3,959,102 |
| Jun 26, 2023 | $295.88 | $304.86 | $293.65 | $303.48 | +2.74% | 5,556,056 |
| Jun 20, 2023 | $289.36 | $296.98 | $281.77 | $295.40 | +1.83% | 5,530,665 |
| Jun 12, 2023 | $272.30 | $296.89 | $271.71 | $290.08 | +6.73% | 8,677,901 |
| Jun 5, 2023 | $273.41 | $275.41 | $266.69 | $271.79 | -0.90% | 4,947,164 |
| May 30, 2023 | $263.54 | $275.74 | $259.18 | $274.26 | +3.73% | 4,953,105 |
| May 22, 2023 | $282.88 | $284.78 | $262.09 | $264.41 | -6.39% | 5,306,161 |
| May 15, 2023 | $275.94 | $285.76 | $273.01 | $282.47 | +2.39% | 5,610,537 |
| May 8, 2023 | $277.02 | $280.27 | $273.01 | $275.87 | -0.79% | 5,623,713 |
| May 1, 2023 | $287.91 | $289.70 | $275.25 | $278.06 | -3.23% | 5,645,659 |
| Apr 24, 2023 | $283.86 | $289.35 | $276.29 | $287.33 | +2.18% | 8,034,579 |
| Apr 17, 2023 | $273.00 | $294.02 | $268.72 | $281.21 | +2.88% | 10,601,839 |
| Apr 10, 2023 | $269.26 | $275.64 | $268.51 | $273.35 | +1.02% | 6,657,165 |
| Apr 3, 2023 | $262.94 | $272.56 | $261.39 | $270.59 | +2.62% | 3,937,826 |
| Mar 27, 2023 | $257.67 | $263.68 | $253.16 | $263.68 | +3.72% | 4,901,168 |
| Mar 20, 2023 | $251.83 | $261.72 | $249.96 | $254.22 | +1.42% | 5,172,901 |
| Mar 13, 2023 | $243.57 | $255.32 | $241.33 | $250.66 | +1.65% | 5,956,556 |
| Mar 6, 2023 | $249.50 | $257.29 | $244.75 | $246.60 | -1.36% | 7,679,401 |
| Feb 27, 2023 | $252.73 | $252.73 | $240.00 | $249.99 | +0.34% | 7,186,019 |
| Feb 21, 2023 | $259.59 | $261.63 | $245.89 | $249.14 | -5.21% | 5,214,892 |
| Feb 13, 2023 | $258.25 | $264.10 | $255.93 | $262.84 | +2.42% | 4,241,009 |
| Feb 6, 2023 | $255.63 | $260.37 | $251.21 | $256.62 | -0.57% | 4,343,436 |
| Jan 30, 2023 | $256.53 | $264.62 | $250.24 | $258.08 | +1.30% | 7,280,324 |
| Jan 23, 2023 | $262.11 | $269.09 | $244.42 | $254.77 | -2.54% | 9,525,140 |
| Jan 17, 2023 | $258.88 | $262.70 | $252.72 | $261.40 | +0.98% | 6,655,765 |
| Jan 9, 2023 | $254.09 | $259.75 | $247.00 | $258.87 | +1.71% | 5,815,007 |
| Jan 3, 2023 | $241.67 | $255.79 | $239.44 | $254.52 | +6.07% | 4,762,542 |
| Dec 27, 2022 | $240.85 | $242.03 | $236.27 | $239.96 | -0.32% | 2,413,565 |
| Dec 19, 2022 | $238.41 | $243.90 | $236.69 | $240.74 | +0.71% | 4,305,424 |
| Dec 12, 2022 | $238.67 | $249.00 | $234.03 | $239.05 | +0.61% | 6,999,636 |
| Dec 5, 2022 | $235.53 | $242.27 | $233.78 | $237.59 | -0.60% | 4,989,038 |
| Nov 28, 2022 | $238.10 | $243.48 | $232.82 | $239.03 | -0.14% | 6,287,756 |
| Nov 21, 2022 | $228.45 | $241.23 | $227.59 | $239.37 | +4.04% | 4,335,538 |
| Nov 14, 2022 | $224.68 | $233.34 | $222.62 | $230.08 | +2.68% | 7,160,995 |
| Nov 7, 2022 | $212.78 | $224.73 | $207.54 | $224.08 | +5.74% | 6,392,622 |
| Oct 31, 2022 | $221.00 | $223.28 | $207.24 | $211.91 | -5.25% | 6,940,348 |
| Oct 24, 2022 | $198.79 | $224.55 | $198.02 | $223.66 | +13.73% | 10,050,573 |
| Oct 17, 2022 | $204.79 | $213.91 | $178.32 | $196.66 | -2.39% | 12,187,143 |
| Oct 10, 2022 | $201.33 | $208.58 | $195.24 | $201.47 | +0.50% | 6,403,777 |
| Oct 3, 2022 | $187.13 | $205.00 | $184.97 | $200.46 | +9.07% | 7,042,579 |
| Sep 26, 2022 | $190.90 | $192.82 | $183.44 | $183.79 | -4.03% | 7,186,812 |
| Sep 19, 2022 | $206.39 | $208.49 | $187.70 | $191.50 | -8.67% | 5,589,232 |
| Sep 12, 2022 | $219.44 | $222.41 | $205.82 | $209.67 | -4.57% | 9,366,482 |
| Sep 6, 2022 | $200.72 | $221.68 | $198.05 | $219.70 | +9.83% | 6,789,981 |
| Aug 29, 2022 | $203.52 | $205.60 | $192.71 | $200.03 | -2.41% | 6,095,754 |
| Aug 22, 2022 | $211.73 | $216.07 | $204.32 | $204.98 | -4.67% | 5,254,629 |
| Aug 15, 2022 | $217.03 | $218.79 | $208.46 | $215.03 | -1.76% | 5,489,734 |
| Aug 8, 2022 | $213.80 | $219.68 | $209.13 | $218.89 | +2.86% | 4,524,702 |
| Aug 1, 2022 | $210.31 | $217.82 | $209.43 | $212.81 | +0.18% | 5,861,404 |
| Jul 25, 2022 | $201.95 | $213.07 | $197.33 | $212.42 | +5.14% | 9,565,035 |
| Jul 18, 2022 | $172.51 | $211.99 | $171.22 | $202.03 | +17.73% | 11,212,904 |
| Jul 11, 2022 | $171.65 | $172.55 | $164.47 | $171.61 | -0.57% | 7,021,931 |
| Jul 5, 2022 | $173.32 | $177.57 | $165.94 | $172.60 | -1.41% | 6,692,551 |
| Jun 27, 2022 | $183.00 | $183.68 | $165.88 | $175.06 | -3.99% | 12,113,547 |
| Jun 21, 2022 | $176.82 | $183.13 | $170.28 | $182.33 | +5.33% | 10,395,507 |
| Jun 13, 2022 | $191.19 | $193.07 | $169.13 | $173.10 | -12.01% | 17,357,050 |
| Jun 6, 2022 | $207.41 | $208.88 | $195.89 | $196.72 | -5.24% | 7,091,488 |
| May 31, 2022 | $212.95 | $215.23 | $203.60 | $207.59 | -3.69% | 8,552,943 |
| May 23, 2022 | $206.10 | $216.56 | $200.90 | $215.55 | +5.26% | 7,489,332 |
| May 16, 2022 | $213.91 | $216.78 | $198.69 | $204.78 | -4.72% | 9,360,827 |
| May 9, 2022 | $225.00 | $229.26 | $206.86 | $214.92 | -5.47% | 10,565,183 |
| May 2, 2022 | $214.48 | $229.19 | $208.00 | $227.35 | +5.97% | 9,883,445 |
| Apr 25, 2022 | $208.52 | $221.78 | $204.73 | $214.55 | +1.86% | 17,583,213 |
| Apr 18, 2022 | $259.16 | $279.02 | $209.18 | $210.64 | -19.28% | 14,962,957 |
| Apr 11, 2022 | $258.89 | $263.35 | $256.64 | $260.94 | +0.87% | 4,718,534 |
| Apr 4, 2022 | $250.38 | $260.17 | $241.90 | $258.69 | +3.17% | 7,989,085 |
| Mar 28, 2022 | $259.80 | $265.55 | $250.37 | $250.75 | -3.59% | 6,755,593 |
| Mar 21, 2022 | $261.69 | $266.33 | $255.96 | $260.08 | -0.23% | 7,647,102 |
| Mar 14, 2022 | $269.36 | $270.89 | $256.99 | $260.68 | -2.37% | 10,559,879 |
| Mar 7, 2022 | $263.54 | $272.26 | $257.61 | $267.00 | +0.60% | 6,879,359 |
| Feb 28, 2022 | $246.46 | $266.21 | $241.46 | $265.41 | +4.79% | 7,524,250 |
| Feb 22, 2022 | $241.85 | $254.20 | $234.68 | $253.29 | +3.76% | 4,881,827 |
| Feb 14, 2022 | $239.03 | $255.93 | $234.07 | $244.10 | +2.75% | 7,068,917 |
| Feb 7, 2022 | $238.58 | $247.02 | $230.66 | $237.57 | -0.63% | 6,448,839 |
| Jan 31, 2022 | $235.00 | $243.97 | $234.23 | $239.08 | +1.04% | 8,229,360 |
| Jan 24, 2022 | $234.30 | $246.78 | $220.50 | $236.61 | -0.55% | 11,189,632 |
| Jan 18, 2022 | $254.05 | $255.57 | $237.46 | $237.93 | -7.42% | 6,419,271 |
| Jan 10, 2022 | $253.65 | $258.24 | $240.29 | $257.00 | +1.90% | 6,260,670 |
| Jan 3, 2022 | $256.68 | $269.75 | $251.47 | $252.21 | -1.83% | 8,687,493 |
| Dec 27, 2021 | $252.52 | $260.75 | $251.74 | $256.92 | +1.93% | 3,718,311 |
| Dec 20, 2021 | $250.92 | $255.00 | $240.98 | $252.05 | -0.69% | 5,429,146 |
| Dec 13, 2021 | $243.10 | $256.78 | $240.25 | $253.79 | +4.20% | 10,615,018 |
| Dec 6, 2021 | $231.50 | $245.36 | $230.26 | $243.55 | +5.88% | 6,199,598 |
| Nov 29, 2021 | $233.29 | $235.94 | $224.72 | $230.03 | -0.42% | 9,885,529 |
| Nov 22, 2021 | $240.06 | $243.55 | $229.63 | $231.00 | -3.37% | 4,668,314 |
| Nov 15, 2021 | $245.72 | $247.17 | $238.10 | $239.06 | -2.53% | 5,228,687 |
| Nov 8, 2021 | $249.54 | $250.24 | $240.71 | $245.27 | -1.21% | 4,961,056 |
| Nov 1, 2021 | $251.33 | $253.16 | $244.97 | $248.27 | -0.87% | 6,383,606 |
| Oct 25, 2021 | $254.22 | $254.22 | $237.36 | $250.46 | -1.05% | 8,299,114 |
| Oct 18, 2021 | $246.10 | $260.18 | $243.03 | $253.11 | +2.52% | 7,624,569 |
| Oct 11, 2021 | $240.02 | $248.55 | $236.99 | $246.88 | +2.69% | 5,419,414 |
| Oct 4, 2021 | $247.80 | $250.80 | $236.03 | $240.42 | -2.97% | 6,208,891 |
| Sep 27, 2021 | $256.77 | $259.78 | $242.54 | $247.79 | -3.33% | 8,884,457 |
| Sep 20, 2021 | $254.42 | $260.68 | $252.15 | $256.33 | -0.93% | 6,789,368 |
| Sep 13, 2021 | $258.96 | $263.92 | $251.31 | $258.74 | +0.79% | 11,386,185 |
| Sep 7, 2021 | $250.96 | $261.80 | $248.40 | $256.70 | +1.48% | 6,440,142 |
| Aug 30, 2021 | $252.55 | $257.42 | $251.09 | $252.95 | +0.44% | 4,790,501 |
| Aug 23, 2021 | $250.24 | $255.28 | $249.24 | $251.85 | +1.01% | 4,758,190 |
| Aug 16, 2021 | $242.60 | $250.66 | $239.84 | $249.34 | +2.62% | 5,278,988 |
| Aug 9, 2021 | $249.00 | $249.99 | $236.11 | $242.98 | -2.85% | 5,881,029 |
| Aug 2, 2021 | $248.85 | $255.13 | $244.31 | $250.12 | +0.77% | 6,171,802 |
| Jul 26, 2021 | $247.55 | $250.78 | $240.82 | $248.20 | -0.10% | 6,741,179 |
| Jul 19, 2021 | $216.05 | $254.45 | $214.61 | $248.46 | +13.35% | 12,042,881 |
| Jul 12, 2021 | $217.48 | $221.71 | $216.65 | $219.20 | +0.19% | 5,357,711 |
| Jul 6, 2021 | $214.05 | $219.96 | $211.45 | $218.79 | +1.83% | 3,826,765 |
| Jun 28, 2021 | $207.32 | $215.19 | $204.44 | $214.85 | +3.48% | 5,728,672 |
| Jun 21, 2021 | $202.90 | $211.01 | $201.90 | $207.62 | +3.11% | 7,484,229 |
| Jun 14, 2021 | $210.77 | $211.20 | $200.42 | $201.36 | -4.88% | 7,488,182 |
| Jun 7, 2021 | $214.16 | $215.22 | $208.21 | $211.69 | -0.97% | 5,265,870 |
| Jun 1, 2021 | $216.86 | $217.36 | $207.92 | $213.77 | -0.47% | 5,121,024 |
| May 24, 2021 | $208.19 | $215.68 | $205.06 | $214.79 | +4.08% | 7,482,865 |
| May 17, 2021 | $211.14 | $212.06 | $199.76 | $206.38 | -2.42% | 5,994,482 |
| May 10, 2021 | $211.19 | $217.28 | $203.69 | $211.50 | +0.47% | 6,968,063 |
| May 3, 2021 | $203.34 | $211.24 | $201.68 | $210.52 | +4.71% | 6,686,380 |
| Apr 26, 2021 | $196.23 | $203.71 | $196.22 | $201.06 | -0.71% | 8,329,620 |
| Apr 19, 2021 | $195.61 | $205.58 | $192.20 | $202.50 | +2.83% | 8,501,059 |
| Apr 12, 2021 | $190.88 | $197.21 | $188.15 | $196.93 | +3.17% | 6,791,063 |
| Apr 5, 2021 | $187.34 | $191.15 | $185.21 | $190.88 | +2.54% | 6,491,120 |
| Mar 29, 2021 | $191.33 | $192.68 | $185.41 | $186.15 | -2.57% | 5,914,250 |
| Mar 22, 2021 | $188.86 | $191.26 | $181.91 | $191.07 | +1.31% | 6,985,641 |
| Mar 15, 2021 | $189.76 | $192.95 | $184.94 | $188.60 | -0.44% | 9,072,265 |
| Mar 8, 2021 | $184.80 | $194.01 | $183.87 | $189.43 | +3.11% | 9,628,829 |
| Mar 1, 2021 | $173.88 | $184.86 | $173.88 | $183.71 | +6.79% | 8,231,807 |
| Feb 22, 2021 | $170.39 | $178.76 | $170.13 | $172.03 | -3.01% | 9,111,867 |
| Feb 16, 2021 | $174.11 | $177.85 | $171.81 | $177.37 | +2.22% | 4,457,001 |
| Feb 8, 2021 | $176.44 | $179.88 | $172.03 | $173.51 | -1.86% | 6,782,590 |
| Feb 1, 2021 | $164.47 | $181.01 | $163.38 | $176.79 | +8.81% | 11,993,019 |
| Jan 25, 2021 | $166.09 | $170.15 | $156.43 | $162.48 | -2.69% | 7,930,931 |
| Jan 19, 2021 | $170.55 | $171.60 | $164.65 | $166.97 | -1.07% | 4,365,628 |
| Jan 11, 2021 | $170.58 | $173.08 | $166.36 | $168.77 | -2.04% | 5,301,380 |
| Jan 4, 2021 | $163.37 | $174.55 | $158.37 | $172.28 | +4.75% | 9,010,718 |
| Dec 28, 2020 | $165.56 | $165.65 | $161.54 | $164.46 | +0.13% | 3,659,735 |
| Dec 21, 2020 | $161.19 | $166.87 | $158.89 | $164.24 | -0.06% | 5,837,990 |
| Dec 14, 2020 | $163.87 | $165.98 | $159.25 | $164.34 | +4.30% | 9,057,772 |
| Dec 7, 2020 | $157.15 | $164.22 | $153.75 | $157.57 | -0.07% | 6,497,630 |
| Nov 30, 2020 | $152.46 | $158.21 | $148.92 | $157.68 | +3.03% | 5,919,575 |
| Nov 23, 2020 | $148.89 | $155.64 | $148.24 | $153.05 | +3.88% | 5,568,509 |
| Nov 16, 2020 | $151.75 | $155.84 | $147.01 | $147.34 | -1.61% | 8,089,968 |
| Nov 9, 2020 | $147.69 | $154.94 | $142.47 | $149.75 | +8.12% | 11,208,103 |
| Nov 2, 2020 | $126.11 | $140.49 | $125.18 | $138.50 | +11.75% | 8,656,601 |
| Oct 26, 2020 | $134.50 | $137.45 | $121.91 | $123.94 | -9.26% | 7,823,088 |
| Oct 19, 2020 | $134.56 | $138.89 | $133.40 | $136.59 | +1.09% | 5,516,795 |
| Oct 12, 2020 | $135.00 | $139.48 | $128.32 | $135.12 | +0.87% | 6,490,854 |
| Oct 5, 2020 | $128.18 | $140.00 | $126.89 | $133.96 | +5.44% | 7,630,616 |
| Sep 28, 2020 | $122.48 | $128.18 | $117.78 | $127.05 | +5.39% | 7,488,622 |
| Sep 21, 2020 | $125.92 | $125.97 | $114.38 | $120.55 | -8.85% | 11,261,402 |
| Sep 14, 2020 | $135.07 | $139.18 | $132.09 | $132.25 | -1.31% | 7,758,302 |
| Sep 8, 2020 | $136.28 | $136.45 | $132.18 | $134.00 | -2.23% | 6,211,571 |
| Aug 31, 2020 | $135.57 | $139.48 | $132.57 | $137.05 | +0.78% | 8,984,820 |
| Aug 24, 2020 | $133.50 | $137.98 | $129.90 | $135.99 | +2.63% | 8,259,714 |
| Aug 17, 2020 | $133.92 | $135.55 | $130.14 | $132.51 | -1.43% | 6,119,717 |
| Aug 10, 2020 | $130.32 | $134.97 | $129.61 | $134.43 | +3.19% | 5,912,054 |
| Aug 3, 2020 | $127.11 | $133.00 | $124.36 | $130.27 | +2.87% | 8,533,010 |
| Jul 27, 2020 | $125.00 | $130.79 | $123.57 | $126.64 | +0.90% | 9,709,511 |
| Jul 20, 2020 | $105.60 | $127.48 | $103.17 | $125.51 | +18.34% | 16,749,445 |
| Jul 13, 2020 | $95.00 | $108.33 | $95.00 | $106.06 | +9.66% | 12,776,953 |
| Jul 6, 2020 | $99.69 | $100.06 | $92.06 | $96.72 | -1.28% | 8,871,014 |
| Jun 29, 2020 | $93.65 | $102.18 | $92.13 | $97.97 | +5.94% | 8,168,261 |
| Jun 22, 2020 | $97.35 | $101.48 | $91.21 | $92.48 | -5.18% | 17,825,334 |
| Jun 15, 2020 | $97.79 | $109.35 | $96.73 | $97.53 | -3.00% | 12,293,310 |
| Jun 8, 2020 | $117.50 | $118.70 | $98.50 | $100.55 | -12.99% | 15,479,784 |
| Jun 1, 2020 | $106.84 | $117.51 | $105.37 | $115.56 | +8.10% | 10,586,803 |
| May 26, 2020 | $110.95 | $115.50 | $104.52 | $106.90 | +0.20% | 9,028,703 |
| May 18, 2020 | $102.52 | $108.79 | $102.40 | $106.69 | +8.05% | 20,739,812 |
| May 11, 2020 | $105.79 | $106.60 | $95.86 | $98.74 | -8.51% | 18,376,657 |
| May 4, 2020 | $103.28 | $108.49 | $99.05 | $107.92 | +2.92% | 10,824,016 |
| Apr 27, 2020 | $108.86 | $115.97 | $103.70 | $104.86 | -2.75% | 11,577,410 |
| Apr 20, 2020 | $112.59 | $114.92 | $100.56 | $107.83 | -6.77% | 15,249,561 |
| Apr 13, 2020 | $107.16 | $116.08 | $101.66 | $115.66 | +7.03% | 13,962,305 |
| Apr 6, 2020 | $86.55 | $112.18 | $85.04 | $108.06 | +32.05% | 16,168,745 |
| Mar 30, 2020 | $88.98 | $92.41 | $79.74 | $81.83 | -6.30% | 13,778,058 |
| Mar 23, 2020 | $80.91 | $103.74 | $75.34 | $87.33 | +11.25% | 23,869,791 |
| Mar 16, 2020 | $93.00 | $96.55 | $58.38 | $78.50 | -24.72% | 30,347,329 |
| Mar 9, 2020 | $119.42 | $122.26 | $101.01 | $104.28 | -18.02% | 21,262,555 |
| Mar 2, 2020 | $127.07 | $140.00 | $122.25 | $127.20 | +0.15% | 16,546,383 |
| Feb 24, 2020 | $141.77 | $143.25 | $122.95 | $127.01 | -14.18% | 14,482,009 |
| Feb 18, 2020 | $149.01 | $150.22 | $146.80 | $148.00 | -1.05% | 4,135,462 |
| Feb 10, 2020 | $145.73 | $151.97 | $145.26 | $149.57 | +2.49% | 7,636,548 |
| Feb 3, 2020 | $139.73 | $151.93 | $139.10 | $145.93 | +5.14% | 9,575,220 |
| Jan 27, 2020 | $141.50 | $148.00 | $137.99 | $138.80 | -3.24% | 11,341,229 |
| Jan 21, 2020 | $147.74 | $148.38 | $142.43 | $143.45 | -3.34% | 5,190,376 |
| Jan 13, 2020 | $148.45 | $148.86 | $146.45 | $148.40 | +0.18% | 6,912,717 |
| Jan 6, 2020 | $146.77 | $149.75 | $146.20 | $148.14 | +0.14% | 4,655,064 |
| Dec 30, 2019 | $149.35 | $149.54 | $144.80 | $147.94 | -0.88% | 3,538,218 |
| Dec 23, 2019 | $147.04 | $149.36 | $146.98 | $149.26 | +1.17% | 3,121,977 |
| Dec 16, 2019 | $143.91 | $150.17 | $142.82 | $147.53 | +3.27% | 10,063,120 |
| Dec 9, 2019 | $144.00 | $144.43 | $141.69 | $142.86 | -1.21% | 7,192,100 |
| Dec 2, 2019 | $139.02 | $144.79 | $136.40 | $144.61 | +4.29% | 6,466,659 |
| Nov 25, 2019 | $139.92 | $141.89 | $138.08 | $138.66 | -0.39% | 4,542,486 |
| Nov 18, 2019 | $137.88 | $140.36 | $136.23 | $139.20 | +0.83% | 8,755,252 |
| Nov 11, 2019 | $135.76 | $140.04 | $133.10 | $138.05 | +0.88% | 6,969,967 |
| Nov 4, 2019 | $133.85 | $137.94 | $133.23 | $136.84 | +2.39% | 7,290,162 |
| Oct 28, 2019 | $126.30 | $136.34 | $126.27 | $133.65 | +5.84% | 10,081,381 |
| Oct 21, 2019 | $123.65 | $127.03 | $122.78 | $126.27 | +2.13% | 4,900,389 |
| Oct 14, 2019 | $120.01 | $124.02 | $119.04 | $123.64 | +2.67% | 4,730,343 |
| Oct 7, 2019 | $117.21 | $122.31 | $116.19 | $120.43 | +2.39% | 6,296,032 |
| Sep 30, 2019 | $118.90 | $121.66 | $114.13 | $117.62 | -1.13% | 8,111,201 |
| Sep 23, 2019 | $123.90 | $124.90 | $116.53 | $118.96 | -4.28% | 8,601,103 |
| Sep 16, 2019 | $128.65 | $129.56 | $123.38 | $124.28 | -3.71% | 7,977,275 |
| Sep 9, 2019 | $126.26 | $132.49 | $125.30 | $129.07 | +2.36% | 7,377,819 |
| Sep 3, 2019 | $119.00 | $126.76 | $118.36 | $126.10 | +4.91% | 7,199,755 |
| Aug 26, 2019 | $120.71 | $121.62 | $116.63 | $120.20 | +0.35% | 5,087,863 |
| Aug 19, 2019 | $125.85 | $125.93 | $119.09 | $119.78 | -3.35% | 6,922,212 |
| Aug 12, 2019 | $126.56 | $129.25 | $122.43 | $123.93 | -2.80% | 8,269,386 |
| Aug 5, 2019 | $125.80 | $128.47 | $121.84 | $127.50 | +0.28% | 8,115,268 |
| Jul 29, 2019 | $145.00 | $146.96 | $126.37 | $127.14 | -12.35% | 16,087,436 |
| Jul 22, 2019 | $140.17 | $146.05 | $138.68 | $145.06 | +4.00% | 7,361,246 |
| Jul 15, 2019 | $141.16 | $142.02 | $138.39 | $139.48 | -1.43% | 5,676,020 |
| Jul 8, 2019 | $137.65 | $141.78 | $132.33 | $141.51 | +2.15% | 6,479,115 |
| Jul 1, 2019 | $136.36 | $138.56 | $132.37 | $138.53 | +2.49% | 4,193,693 |
| Jun 24, 2019 | $130.00 | $136.34 | $129.27 | $135.17 | +5.41% | 10,040,927 |
| Jun 17, 2019 | $126.49 | $132.31 | $125.77 | $128.23 | +1.26% | 7,013,676 |
| Jun 10, 2019 | $129.00 | $131.23 | $124.76 | $126.63 | -1.39% | 6,185,696 |
| Jun 3, 2019 | $121.00 | $129.10 | $120.00 | $128.41 | +6.16% | 8,062,636 |
| May 28, 2019 | $123.31 | $125.74 | $119.94 | $120.96 | -2.33% | 6,458,968 |
| May 20, 2019 | $122.79 | $128.77 | $122.75 | $123.84 | +0.27% | 9,540,275 |
| May 13, 2019 | $121.56 | $124.91 | $119.62 | $123.51 | -0.19% | 6,896,111 |
| May 6, 2019 | $123.48 | $128.90 | $121.15 | $123.75 | -1.48% | 8,363,184 |
| Apr 29, 2019 | $125.78 | $131.59 | $122.72 | $125.61 | +0.05% | 13,060,085 |
| Apr 22, 2019 | $115.17 | $125.62 | $113.95 | $125.55 | +8.95% | 12,895,517 |
| Apr 15, 2019 | $128.01 | $128.25 | $110.31 | $115.24 | -9.88% | 14,571,724 |
| Apr 8, 2019 | $133.47 | $134.72 | $127.52 | $127.87 | -4.63% | 6,895,240 |
| Apr 1, 2019 | $131.64 | $134.39 | $129.67 | $134.08 | +2.84% | 6,411,337 |
| Mar 25, 2019 | $133.75 | $133.78 | $127.76 | $130.38 | -3.02% | 6,892,982 |
| Mar 18, 2019 | $132.23 | $137.31 | $131.65 | $134.44 | +1.58% | 8,219,197 |
| Mar 11, 2019 | $124.71 | $133.48 | $124.05 | $132.35 | +6.10% | 12,067,080 |
| Mar 4, 2019 | $139.11 | $139.52 | $124.04 | $124.74 | -9.92% | 13,434,318 |
| Feb 25, 2019 | $144.04 | $145.55 | $137.73 | $138.47 | -3.87% | 7,759,452 |
| Feb 19, 2019 | $143.81 | $145.23 | $141.16 | $144.04 | -0.15% | 5,590,179 |
| Feb 11, 2019 | $139.34 | $144.30 | $137.31 | $144.26 | +3.39% | 5,005,758 |
| Feb 4, 2019 | $138.99 | $140.96 | $137.62 | $139.53 | -0.13% | 5,275,166 |
| Jan 28, 2019 | $132.11 | $140.97 | $130.08 | $139.71 | +5.12% | 10,487,969 |
| Jan 22, 2019 | $133.76 | $135.33 | $131.50 | $132.90 | -1.22% | 6,687,841 |
| Jan 14, 2019 | $128.33 | $136.09 | $127.95 | $134.54 | +4.18% | 7,670,208 |
| Jan 7, 2019 | $123.62 | $129.82 | $123.49 | $129.14 | +4.66% | 8,224,742 |
| Dec 31, 2018 | $123.48 | $124.86 | $119.12 | $123.39 | +0.72% | 5,986,990 |
| Dec 24, 2018 | $119.71 | $124.10 | $115.72 | $122.51 | +2.02% | 4,975,161 |
| Dec 17, 2018 | $120.00 | $127.21 | $118.73 | $120.08 | -5.25% | 13,338,565 |
| Dec 10, 2018 | $135.61 | $137.62 | $125.54 | $126.73 | -6.72% | 10,289,077 |
| Dec 3, 2018 | $145.69 | $147.42 | $135.52 | $135.86 | -5.65% | 8,372,790 |
| Nov 26, 2018 | $135.74 | $145.74 | $134.73 | $143.99 | +6.71% | 10,323,028 |
| Nov 19, 2018 | $140.22 | $141.47 | $133.48 | $134.93 | -3.82% | 6,822,631 |
| Nov 12, 2018 | $144.00 | $144.96 | $135.97 | $140.29 | -2.54% | 9,964,148 |
| Nov 5, 2018 | $135.05 | $144.18 | $134.27 | $143.95 | +7.07% | 10,039,614 |
| Oct 29, 2018 | $129.23 | $138.31 | $121.17 | $134.44 | +5.15% | 15,342,035 |
| Oct 22, 2018 | $134.03 | $134.98 | $124.32 | $127.86 | -4.38% | 10,728,871 |
| Oct 15, 2018 | $133.96 | $137.88 | $132.34 | $133.71 | -0.11% | 8,888,935 |
| Oct 8, 2018 | $138.98 | $141.11 | $132.24 | $133.86 | -3.68% | 7,670,912 |
| Oct 1, 2018 | $139.95 | $141.05 | $137.70 | $138.97 | -0.11% | 7,688,298 |
| Sep 24, 2018 | $133.34 | $139.37 | $133.34 | $139.12 | +4.31% | 8,650,338 |
| Sep 17, 2018 | $134.03 | $134.51 | $131.62 | $133.37 | -0.19% | 10,274,285 |
| Sep 10, 2018 | $132.89 | $134.73 | $130.18 | $133.63 | +0.88% | 7,786,189 |
| Sep 4, 2018 | $138.07 | $138.18 | $131.54 | $132.47 | -1.22% | 8,189,446 |
| Aug 27, 2018 | $131.45 | $134.19 | $130.14 | $134.11 | +2.09% | 6,068,782 |
| Aug 20, 2018 | $131.59 | $132.40 | $130.09 | $131.36 | -0.16% | 6,232,410 |
| Aug 13, 2018 | $128.23 | $131.88 | $128.16 | $131.57 | +2.65% | 6,857,529 |
| Aug 6, 2018 | $129.71 | $131.10 | $127.15 | $128.17 | -1.53% | 7,892,045 |
| Jul 30, 2018 | $124.40 | $130.29 | $122.37 | $130.16 | +4.84% | 10,663,990 |
| Jul 23, 2018 | $109.44 | $124.51 | $107.25 | $124.15 | +14.95% | 15,691,394 |
| Jul 16, 2018 | $106.50 | $108.48 | $105.64 | $108.00 | +1.36% | 8,634,725 |
| Jul 9, 2018 | $105.21 | $106.68 | $104.84 | $106.55 | +1.26% | 5,484,561 |
| Jul 2, 2018 | $102.29 | $105.48 | $101.30 | $105.22 | +2.55% | 5,384,645 |
| Jun 25, 2018 | $106.46 | $106.66 | $101.71 | $102.60 | -3.88% | 8,030,147 |
| Jun 18, 2018 | $106.39 | $108.85 | $105.12 | $106.74 | +0.22% | 8,788,166 |
| Jun 11, 2018 | $105.50 | $107.37 | $105.24 | $106.51 | +1.06% | 8,358,431 |
| Jun 4, 2018 | $104.32 | $105.49 | $103.66 | $105.39 | +1.03% | 8,177,338 |
| May 29, 2018 | $103.02 | $105.45 | $102.22 | $104.32 | +0.61% | 5,852,794 |
| May 21, 2018 | $103.60 | $104.85 | $102.32 | $103.69 | +0.84% | 8,446,221 |
| May 14, 2018 | $102.00 | $104.07 | $100.64 | $102.83 | +1.03% | 7,976,147 |
| May 7, 2018 | $97.66 | $102.23 | $96.92 | $101.78 | +4.34% | 9,296,324 |
| Apr 30, 2018 | $96.57 | $99.33 | $93.03 | $97.55 | +1.35% | 12,764,840 |
| Apr 23, 2018 | $97.45 | $98.43 | $94.67 | $96.25 | -1.23% | 12,074,126 |
| Apr 16, 2018 | $96.99 | $99.48 | $96.23 | $97.45 | +1.22% | 8,768,570 |
| Apr 9, 2018 | $96.74 | $97.56 | $95.72 | $96.28 | +0.04% | 8,006,866 |
| Apr 2, 2018 | $97.33 | $98.40 | $94.67 | $96.24 | -0.78% | 12,593,731 |
| Mar 26, 2018 | $99.70 | $99.99 | $95.80 | $97.00 | -1.80% | 9,277,416 |
| Mar 19, 2018 | $102.58 | $102.82 | $98.59 | $98.78 | -3.88% | 7,884,706 |
| Mar 12, 2018 | $103.76 | $104.20 | $101.60 | $102.77 | -1.09% | 9,286,619 |
| Mar 5, 2018 | $100.90 | $104.17 | $99.72 | $103.90 | +2.49% | 7,747,466 |
| Feb 26, 2018 | $100.70 | $102.98 | $98.04 | $101.38 | +0.54% | 12,180,174 |
| Feb 20, 2018 | $100.68 | $101.94 | $99.82 | $100.84 | -0.16% | 5,804,988 |
| Feb 12, 2018 | $98.53 | $102.22 | $96.42 | $101.00 | +3.23% | 8,645,664 |
| Feb 5, 2018 | $98.93 | $100.30 | $94.11 | $97.84 | -1.86% | 12,507,060 |
| Jan 29, 2018 | $96.76 | $106.84 | $96.36 | $99.69 | +2.70% | 19,500,046 |
| Jan 22, 2018 | $92.88 | $97.12 | $91.06 | $97.07 | +4.37% | 10,220,401 |
| Jan 16, 2018 | $89.03 | $93.32 | $88.51 | $93.01 | +4.74% | 9,950,470 |
| Jan 8, 2018 | $86.64 | $89.03 | $84.92 | $88.80 | +2.15% | 8,686,665 |
| Jan 2, 2018 | $88.00 | $89.81 | $85.24 | $86.93 | -1.04% | 10,058,422 |
| Dec 26, 2017 | $89.24 | $89.94 | $87.23 | $87.84 | -1.40% | 5,090,941 |
| Dec 18, 2017 | $88.99 | $90.29 | $84.72 | $89.09 | +0.71% | 12,165,590 |
| Dec 11, 2017 | $84.81 | $88.69 | $84.62 | $88.46 | +4.27% | 13,800,003 |
| Dec 4, 2017 | $84.75 | $85.88 | $82.08 | $84.84 | +0.94% | 12,365,745 |
| Nov 27, 2017 | $77.19 | $86.04 | $76.48 | $84.05 | +8.89% | 17,982,832 |
| Nov 20, 2017 | $75.24 | $78.19 | $74.26 | $77.19 | +2.59% | 6,047,235 |
| Nov 13, 2017 | $78.53 | $78.53 | $74.84 | $75.24 | -4.37% | 11,919,501 |
| Nov 6, 2017 | $76.45 | $79.62 | $76.43 | $78.68 | +2.94% | 11,289,230 |
| Oct 30, 2017 | $76.26 | $77.61 | $74.99 | $76.43 | -0.31% | 14,764,471 |
| Oct 23, 2017 | $81.33 | $81.77 | $75.98 | $76.67 | -5.40% | 14,471,958 |
| Oct 16, 2017 | $74.29 | $81.14 | $74.25 | $81.05 | +8.68% | 22,086,822 |
| Oct 9, 2017 | $76.40 | $76.53 | $71.18 | $74.58 | -2.69% | 16,386,346 |
| Oct 2, 2017 | $79.79 | $80.40 | $76.43 | $76.64 | -3.71% | 10,653,919 |
| Sep 25, 2017 | $77.88 | $79.71 | $75.77 | $79.59 | +1.75% | 10,032,417 |
| Sep 18, 2017 | $79.28 | $79.35 | $75.56 | $78.22 | -1.29% | 14,042,796 |
| Sep 11, 2017 | $77.81 | $80.38 | $77.01 | $79.24 | +2.84% | 9,178,182 |
| Sep 5, 2017 | $78.58 | $79.01 | $75.74 | $77.05 | -2.06% | 9,587,451 |
| Aug 28, 2017 | $79.43 | $79.78 | $76.85 | $78.67 | -1.06% | 9,587,205 |
| Aug 21, 2017 | $77.51 | $80.12 | $77.43 | $79.51 | +2.55% | 7,468,770 |
| Aug 14, 2017 | $79.62 | $80.16 | $77.50 | $77.53 | -2.32% | 7,724,368 |
| Aug 7, 2017 | $78.77 | $79.69 | $77.22 | $79.37 | +0.63% | 11,499,937 |
| Jul 31, 2017 | $80.33 | $80.90 | $78.31 | $78.87 | -1.95% | 10,586,742 |
| Jul 24, 2017 | $85.74 | $86.62 | $79.62 | $80.44 | -6.17% | 17,079,415 |
| Jul 17, 2017 | $86.44 | $87.17 | $85.02 | $85.73 | -1.05% | 9,704,928 |
| Jul 10, 2017 | $85.95 | $87.29 | $85.26 | $86.64 | +0.58% | 6,277,355 |
| Jul 3, 2017 | $87.48 | $87.99 | $84.59 | $86.14 | -1.22% | 6,138,202 |
| Jun 26, 2017 | $86.23 | $87.79 | $85.88 | $87.20 | +1.11% | 7,952,159 |
| Jun 19, 2017 | $83.62 | $87.88 | $82.98 | $86.24 | +3.39% | 12,621,250 |
| Jun 12, 2017 | $83.44 | $85.69 | $83.06 | $83.41 | -0.19% | 8,696,663 |
| Jun 5, 2017 | $83.03 | $83.87 | $81.65 | $83.57 | +0.29% | 8,298,988 |
| May 30, 2017 | $82.32 | $84.12 | $81.73 | $83.33 | +0.76% | 7,020,383 |
| May 22, 2017 | $81.86 | $83.49 | $81.29 | $82.70 | +0.67% | 5,399,646 |
| May 15, 2017 | $84.52 | $84.72 | $81.10 | $82.15 | -2.91% | 9,927,487 |
| May 8, 2017 | $83.74 | $85.90 | $83.47 | $84.61 | +1.33% | 8,022,049 |
| May 1, 2017 | $84.21 | $85.93 | $81.42 | $83.50 | -0.84% | 12,450,529 |
| Apr 24, 2017 | $84.59 | $85.17 | $82.88 | $84.21 | +0.79% | 9,219,917 |
| Apr 17, 2017 | $85.00 | $85.90 | $82.72 | $83.55 | -4.75% | 14,959,150 |
| Apr 10, 2017 | $87.92 | $88.55 | $87.02 | $87.72 | -0.20% | 4,996,455 |
| Apr 3, 2017 | $88.97 | $89.80 | $86.27 | $87.90 | -1.22% | 11,178,712 |
| Mar 27, 2017 | $87.97 | $91.03 | $87.76 | $88.99 | +3.43% | 20,704,721 |
| Mar 20, 2017 | $84.56 | $86.48 | $81.36 | $86.04 | +1.71% | 16,079,856 |
| Mar 13, 2017 | $85.98 | $85.98 | $83.05 | $84.59 | -1.35% | 14,108,404 |
| Mar 6, 2017 | $88.28 | $88.41 | $85.56 | $85.75 | -3.14% | 10,634,269 |
| Feb 27, 2017 | $86.95 | $88.62 | $86.78 | $88.53 | +1.68% | 9,054,946 |
| Feb 21, 2017 | $84.96 | $87.44 | $84.73 | $87.07 | +2.88% | 7,937,015 |
| Feb 13, 2017 | $83.68 | $84.88 | $83.16 | $84.63 | +1.20% | 9,458,533 |
| Feb 6, 2017 | $83.81 | $84.26 | $82.05 | $83.63 | -0.20% | 8,827,373 |
| Jan 30, 2017 | $79.49 | $84.12 | $78.40 | $83.80 | +5.38% | 13,243,880 |
| Jan 23, 2017 | $79.06 | $81.34 | $78.07 | $79.52 | -0.24% | 12,437,486 |
| Jan 17, 2017 | $80.98 | $82.20 | $78.53 | $79.71 | +0.39% | 10,932,985 |
| Jan 9, 2017 | $76.04 | $81.06 | $76.04 | $79.40 | +3.63% | 11,387,418 |
| Jan 3, 2017 | $74.36 | $77.43 | $73.52 | $76.62 | +3.51% | 9,311,225 |
| Dec 27, 2016 | $74.50 | $75.14 | $72.86 | $74.02 | -0.59% | 5,087,845 |
| Dec 19, 2016 | $73.76 | $74.61 | $73.15 | $74.46 | +0.40% | 7,417,656 |
| Dec 12, 2016 | $73.58 | $75.58 | $72.62 | $74.16 | +1.24% | 17,006,149 |
| Dec 5, 2016 | $70.58 | $74.03 | $70.00 | $73.25 | +4.18% | 13,978,441 |
| Nov 28, 2016 | $71.23 | $72.45 | $69.59 | $70.31 | -1.51% | 10,472,247 |
| Nov 21, 2016 | $72.56 | $73.61 | $69.18 | $71.39 | -1.38% | 11,881,787 |
| Nov 14, 2016 | $69.58 | $75.13 | $69.58 | $72.39 | – | 20,895,658 |
Seasonality
HCA 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 | 5.5% | 0.8% | -0.7% | -0.1% | 0.2% | -0.1% | 8.7% | 2.6% | -1.3% | 2.2% | 6.5% | 1.4% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.6% | 8.5% | -10.5% | -8.2% | -12.9% | 3.2% | 3.3% | 2.9% | 3.2% | 10.9% | ||
| 2025 | 9.9% | -7.2% | 13.1% | -0.1% | 10.5% | 0.6% | -7.6% | 14.1% | 5.7% | 7.9% | 10.6% | -8.0% |
| 2024 | 12.6% | 2.2% | 7.2% | -7.1% | 9.7% | -5.3% | 13.0% | 9.0% | 2.9% | -11.7% | -8.8% | -8.1% |
| 2023 | 6.3% | -4.6% | 8.6% | 9.0% | -8.1% | 15.1% | -10.1% | 1.6% | -11.1% | -8.1% | 10.8% | 8.3% |
| 2022 | -6.6% | 4.3% | 0.3% | -14.4% | -1.9% | -19.9% | 26.4% | -6.8% | -6.9% | 18.3% | 10.5% | 0.1% |
| 2021 | -1.2% | 5.9% | 9.8% | 6.8% | 6.8% | -3.5% | 20.1% | 1.9% | -3.9% | 3.2% | -9.9% | 14.1% |
| 2020 | -6.1% | -8.2% | -29.3% | 22.3% | -2.7% | -9.2% | 30.5% | 7.2% | -8.1% | -0.5% | 21.1% | 9.7% |
| 2019 | 12.0% | 0.0% | -6.2% | -2.4% | -4.6% | 11.7% | -1.2% | -9.7% | 0.2% | 10.9% | 4.1% | 6.6% |
| 2018 | 15.2% | -1.5% | -2.3% | -1.3% | 8.1% | -0.5% | 21.1% | 8.2% | 3.7% | -4.0% | 8.1% | -13.6% |
| 2017 | 8.5% | 8.7% | 2.0% | -5.4% | -2.7% | 6.5% | -7.9% | -2.1% | 1.2% | -5.0% | 12.4% | 3.3% |