Home Depot, Inc. (HD) stock
HDNYSERetail-Lumber & Other Building Materials DealersFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 25, 2026Score 17/3026% above fair value
$329.20+0.22 (+0.07%)
Close on Oct 30, 2026Market cap $328.44BP/E 23.0Yield 2.79%
Price history
Home Depot share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$329.20
+0.07% on the day
52-week range
$277.15 – $397.63
-17.2% from the high
Change over 52 weeks
-13.3%
From $379.55 on Oct 30, 2025
Average volume
4.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $319.83 | $334.80 | $316.15 | $329.20 | +2.93% | 18,270,756 |
| Oct 19, 2026 | $306.55 | $327.92 | $306.00 | $319.83 | +3.29% | 19,993,895 |
| Oct 12, 2026 | $289.50 | $314.66 | $288.51 | $309.63 | +6.50% | 27,521,793 |
| Oct 5, 2026 | $283.54 | $295.74 | $279.76 | $290.74 | +2.79% | 28,434,951 |
| Sep 28, 2026 | $290.27 | $293.91 | $277.15 | $282.85 | -3.53% | 29,776,308 |
| Sep 21, 2026 | $301.00 | $306.31 | $291.07 | $293.20 | -2.26% | 28,612,496 |
| Sep 14, 2026 | $307.17 | $312.67 | $298.25 | $299.98 | -2.84% | 24,758,086 |
| Sep 8, 2026 | $320.73 | $321.50 | $304.30 | $308.74 | -3.83% | 17,256,305 |
| Aug 31, 2026 | $328.24 | $329.25 | $315.21 | $321.05 | -2.77% | 16,301,265 |
| Aug 24, 2026 | $335.88 | $342.22 | $327.50 | $330.19 | -1.61% | 16,846,286 |
| Aug 17, 2026 | $334.71 | $350.40 | $330.69 | $335.61 | -0.96% | 24,604,807 |
| Aug 10, 2026 | $352.10 | $358.36 | $336.01 | $338.86 | -4.71% | 15,153,497 |
| Aug 3, 2026 | $339.80 | $356.83 | $333.72 | $355.62 | +7.13% | 16,530,752 |
| Jul 27, 2026 | $339.39 | $349.43 | $328.80 | $331.96 | -0.31% | 23,200,940 |
| Jul 20, 2026 | $339.97 | $340.20 | $323.05 | $332.98 | -1.74% | 18,544,063 |
| Jul 13, 2026 | $344.00 | $353.98 | $335.43 | $338.87 | -1.29% | 18,655,153 |
| Jul 6, 2026 | $357.82 | $358.85 | $330.66 | $343.30 | -4.08% | 17,775,091 |
| Jun 29, 2026 | $348.86 | $358.19 | $345.54 | $357.90 | +2.59% | 17,522,931 |
| Jun 22, 2026 | $330.00 | $350.50 | $321.70 | $348.86 | +4.36% | 30,635,846 |
| Jun 15, 2026 | $333.76 | $341.15 | $326.17 | $334.28 | +1.79% | 26,516,307 |
| Jun 8, 2026 | $308.88 | $331.02 | $307.07 | $328.39 | +5.67% | 22,386,571 |
| Jun 1, 2026 | $315.13 | $320.75 | $307.12 | $310.78 | -2.01% | 21,687,415 |
| May 26, 2026 | $315.06 | $322.10 | $308.96 | $317.14 | +1.30% | 26,758,211 |
| May 18, 2026 | $299.25 | $314.96 | $289.10 | $313.07 | +5.23% | 28,352,967 |
| May 11, 2026 | $316.50 | $317.12 | $296.88 | $297.51 | -6.28% | 26,063,353 |
| May 4, 2026 | $322.08 | $327.49 | $310.40 | $317.45 | -1.99% | 27,650,516 |
| Apr 27, 2026 | $334.48 | $337.38 | $319.05 | $323.88 | -3.58% | 19,895,357 |
| Apr 20, 2026 | $348.34 | $353.55 | $334.68 | $335.89 | -3.87% | 15,166,062 |
| Apr 13, 2026 | $335.54 | $352.02 | $331.93 | $349.40 | +3.58% | 17,776,020 |
| Apr 6, 2026 | $319.70 | $341.23 | $315.31 | $337.34 | +4.88% | 17,931,018 |
| Mar 30, 2026 | $325.72 | $333.09 | $318.66 | $321.63 | -0.01% | 16,934,265 |
| Mar 23, 2026 | $331.99 | $337.19 | $320.74 | $321.65 | +0.28% | 22,196,260 |
| Mar 16, 2026 | $342.44 | $346.78 | $320.26 | $320.75 | -5.39% | 23,380,826 |
| Mar 9, 2026 | $355.60 | $361.64 | $338.03 | $339.03 | -5.28% | 17,836,061 |
| Mar 2, 2026 | $375.00 | $375.11 | $353.22 | $357.92 | -5.99% | 21,750,696 |
| Feb 23, 2026 | $380.99 | $394.35 | $369.58 | $380.72 | -0.40% | 23,917,694 |
| Feb 17, 2026 | $392.23 | $394.00 | $375.95 | $382.25 | -2.25% | 13,382,983 |
| Feb 9, 2026 | $384.36 | $397.63 | $378.20 | $391.05 | +1.53% | 16,608,186 |
| Feb 2, 2026 | $374.24 | $391.78 | $368.24 | $385.15 | +2.82% | 24,461,691 |
| Jan 26, 2026 | $385.00 | $387.42 | $368.55 | $374.59 | -2.39% | 19,322,874 |
| Jan 20, 2026 | $372.24 | $390.60 | $371.30 | $383.77 | +0.95% | 18,489,890 |
| Jan 12, 2026 | $374.64 | $382.77 | $369.25 | $380.17 | +1.48% | 22,304,608 |
| Jan 5, 2026 | $342.70 | $375.49 | $337.71 | $374.64 | +8.33% | 26,138,352 |
| Dec 29, 2025 | $350.00 | $350.32 | $340.92 | $345.82 | -1.13% | 12,264,629 |
| Dec 22, 2025 | $345.31 | $350.05 | $341.94 | $349.78 | +1.39% | 10,552,560 |
| Dec 15, 2025 | $359.39 | $366.30 | $344.92 | $345.00 | -4.07% | 29,391,042 |
| Dec 8, 2025 | $351.95 | $362.72 | $344.00 | $359.65 | +1.42% | 29,123,249 |
| Dec 1, 2025 | $354.05 | $362.29 | $349.53 | $354.61 | -0.65% | 23,221,617 |
| Nov 24, 2025 | $342.20 | $357.83 | $336.55 | $356.92 | +3.96% | 19,086,462 |
| Nov 17, 2025 | $361.13 | $363.78 | $331.37 | $343.32 | -5.25% | 34,357,350 |
| Nov 10, 2025 | $369.79 | $376.00 | $359.80 | $362.36 | -2.36% | 15,489,830 |
| Nov 3, 2025 | $377.01 | $383.68 | $367.55 | $371.11 | -2.23% | 16,639,239 |
| Oct 27, 2025 | $387.70 | $390.01 | $375.01 | $379.59 | -1.83% | 14,318,815 |
| Oct 20, 2025 | $391.41 | $393.63 | $381.30 | $386.68 | -1.33% | 13,119,116 |
| Oct 13, 2025 | $379.07 | $394.37 | $377.19 | $391.90 | +4.30% | 16,457,440 |
| Oct 6, 2025 | $394.50 | $394.50 | $374.78 | $375.75 | -4.89% | 14,990,853 |
| Sep 29, 2025 | $410.05 | $410.95 | $392.63 | $395.06 | -3.67% | 15,924,161 |
| Sep 22, 2025 | $414.11 | $414.88 | $405.01 | $410.09 | -1.35% | 13,345,430 |
| Sep 15, 2025 | $422.47 | $426.75 | $415.10 | $415.69 | -1.66% | 23,779,008 |
| Sep 8, 2025 | $418.50 | $425.22 | $411.74 | $422.69 | +0.89% | 20,477,043 |
| Sep 2, 2025 | $403.68 | $420.40 | $402.75 | $418.95 | +2.99% | 16,083,037 |
| Aug 25, 2025 | $410.36 | $411.69 | $404.71 | $406.77 | -1.46% | 15,510,600 |
| Aug 18, 2025 | $396.57 | $414.50 | $392.51 | $412.79 | +3.36% | 24,459,312 |
| Aug 11, 2025 | $389.98 | $407.82 | $383.30 | $399.38 | +2.97% | 18,146,766 |
| Aug 4, 2025 | $374.84 | $391.45 | $373.69 | $387.85 | +3.80% | 13,348,913 |
| Jul 28, 2025 | $373.74 | $381.08 | $365.75 | $373.66 | -0.45% | 16,204,798 |
| Jul 21, 2025 | $360.72 | $377.88 | $359.84 | $375.34 | +4.44% | 15,146,685 |
| Jul 14, 2025 | $370.48 | $371.29 | $352.46 | $359.40 | -2.88% | 17,101,031 |
| Jul 7, 2025 | $371.00 | $377.94 | $364.73 | $370.07 | -0.43% | 16,121,392 |
| Jun 30, 2025 | $369.28 | $379.69 | $362.95 | $371.68 | +0.80% | 15,339,071 |
| Jun 23, 2025 | $349.97 | $370.15 | $348.52 | $368.74 | +5.47% | 20,803,611 |
| Jun 16, 2025 | $355.88 | $357.11 | $345.80 | $349.62 | -1.42% | 20,429,425 |
| Jun 9, 2025 | $367.32 | $369.14 | $352.80 | $354.66 | -3.45% | 15,714,548 |
| Jun 2, 2025 | $365.15 | $375.37 | $361.84 | $367.33 | -0.26% | 12,970,543 |
| May 26, 2025 | $362.13 | $371.15 | $361.15 | $368.29 | +1.54% | 17,245,341 |
| May 19, 2025 | $374.19 | $389.75 | $361.15 | $362.71 | -4.75% | 20,754,238 |
| May 12, 2025 | $375.00 | $381.17 | $370.83 | $380.78 | +4.98% | 15,105,914 |
| May 5, 2025 | $362.13 | $369.31 | $357.13 | $362.71 | -0.50% | 12,527,372 |
| Apr 28, 2025 | $357.99 | $366.23 | $352.38 | $364.52 | +1.94% | 14,484,829 |
| Apr 21, 2025 | $354.29 | $364.84 | $341.80 | $357.58 | +0.71% | 15,661,669 |
| Apr 14, 2025 | $357.80 | $361.44 | $344.32 | $355.06 | +0.34% | 11,595,184 |
| Apr 7, 2025 | $344.30 | $356.04 | $326.31 | $353.86 | -0.01% | 27,762,699 |
| Mar 31, 2025 | $353.50 | $372.31 | $349.04 | $353.90 | -1.19% | 23,428,586 |
| Mar 24, 2025 | $354.62 | $365.21 | $354.28 | $358.15 | +1.99% | 15,981,342 |
| Mar 17, 2025 | $351.76 | $361.77 | $346.28 | $351.15 | -0.05% | 21,276,524 |
| Mar 10, 2025 | $377.44 | $383.12 | $345.26 | $351.31 | -6.76% | 23,664,992 |
| Mar 3, 2025 | $396.95 | $397.07 | $368.90 | $376.80 | -4.99% | 19,358,943 |
| Feb 24, 2025 | $386.09 | $401.01 | $378.20 | $396.60 | +2.93% | 23,506,544 |
| Feb 18, 2025 | $408.31 | $408.87 | $383.90 | $385.30 | -5.91% | 15,764,541 |
| Feb 10, 2025 | $410.64 | $418.00 | $402.12 | $409.50 | +0.52% | 13,519,426 |
| Feb 3, 2025 | $406.12 | $417.79 | $401.01 | $407.37 | -1.12% | 11,813,504 |
| Jan 27, 2025 | $414.90 | $426.19 | $410.32 | $411.98 | -0.61% | 14,746,153 |
| Jan 21, 2025 | $413.00 | $420.22 | $408.75 | $414.50 | +1.25% | 13,359,831 |
| Jan 13, 2025 | $389.99 | $414.45 | $387.70 | $409.38 | +5.00% | 17,037,777 |
| Jan 6, 2025 | $390.50 | $393.99 | $380.10 | $389.89 | +0.18% | 13,720,874 |
| Dec 30, 2024 | $390.53 | $392.67 | $385.68 | $389.18 | -0.94% | 9,275,261 |
| Dec 23, 2024 | $391.10 | $396.14 | $387.03 | $392.86 | +0.07% | 7,090,535 |
| Dec 16, 2024 | $417.85 | $418.48 | $383.05 | $392.60 | -5.85% | 23,454,473 |
| Dec 9, 2024 | $432.35 | $436.36 | $413.18 | $416.98 | -3.34% | 17,315,524 |
| Dec 2, 2024 | $429.00 | $435.75 | $423.16 | $431.37 | +0.52% | 12,985,435 |
| Nov 25, 2024 | $425.00 | $439.37 | $424.46 | $429.13 | +2.17% | 11,624,997 |
| Nov 18, 2024 | $405.50 | $420.14 | $399.36 | $420.00 | +2.90% | 20,021,013 |
| Nov 11, 2024 | $407.77 | $416.02 | $402.19 | $408.18 | +0.56% | 19,389,346 |
| Nov 4, 2024 | $391.95 | $406.40 | $381.72 | $405.90 | +3.39% | 20,092,502 |
| Oct 28, 2024 | $403.45 | $405.84 | $389.05 | $392.59 | -1.58% | 15,001,428 |
| Oct 21, 2024 | $416.07 | $416.56 | $396.21 | $398.91 | -3.88% | 15,837,095 |
| Oct 14, 2024 | $411.48 | $421.56 | $411.30 | $415.00 | +0.75% | 12,661,296 |
| Oct 7, 2024 | $404.89 | $420.03 | $401.24 | $411.90 | +0.87% | 16,347,724 |
| Sep 30, 2024 | $400.20 | $412.97 | $399.02 | $408.36 | +2.21% | 17,662,105 |
| Sep 23, 2024 | $390.83 | $403.54 | $387.26 | $399.53 | +2.48% | 14,649,440 |
| Sep 16, 2024 | $382.00 | $392.67 | $379.53 | $389.86 | +2.60% | 19,712,830 |
| Sep 9, 2024 | $362.76 | $382.00 | $360.03 | $379.99 | +5.54% | 13,355,679 |
| Sep 3, 2024 | $367.90 | $369.38 | $357.58 | $360.05 | -2.29% | 11,837,591 |
| Aug 26, 2024 | $377.08 | $378.58 | $364.88 | $368.50 | -1.89% | 12,366,024 |
| Aug 19, 2024 | $362.50 | $376.32 | $360.50 | $375.59 | +3.74% | 19,205,295 |
| Aug 12, 2024 | $350.77 | $365.41 | $339.37 | $362.06 | +3.85% | 21,917,742 |
| Aug 5, 2024 | $350.88 | $358.66 | $341.34 | $348.64 | -1.91% | 15,994,143 |
| Jul 29, 2024 | $359.21 | $372.49 | $346.74 | $355.43 | -1.13% | 15,980,938 |
| Jul 22, 2024 | $364.50 | $367.28 | $349.33 | $359.51 | -1.06% | 15,829,825 |
| Jul 15, 2024 | $359.14 | $375.74 | $355.03 | $363.36 | +1.00% | 14,955,158 |
| Jul 8, 2024 | $335.88 | $363.95 | $335.00 | $359.77 | +7.53% | 17,220,263 |
| Jul 1, 2024 | $343.92 | $344.65 | $331.64 | $334.58 | -2.81% | 10,809,999 |
| Jun 24, 2024 | $356.90 | $357.69 | $334.53 | $344.24 | -3.25% | 21,881,431 |
| Jun 17, 2024 | $344.89 | $356.41 | $344.40 | $355.80 | +2.58% | 16,593,136 |
| Jun 10, 2024 | $327.00 | $350.49 | $326.50 | $346.84 | +6.06% | 16,705,038 |
| Jun 3, 2024 | $333.65 | $333.65 | $323.93 | $327.03 | -2.34% | 15,995,181 |
| May 28, 2024 | $325.39 | $335.17 | $323.77 | $334.87 | +3.01% | 15,793,637 |
| May 20, 2024 | $341.13 | $342.55 | $324.42 | $325.10 | -5.55% | 18,294,919 |
| May 13, 2024 | $348.06 | $350.44 | $333.00 | $344.21 | -0.64% | 19,901,629 |
| May 6, 2024 | $346.00 | $349.81 | $337.63 | $346.43 | +1.04% | 16,635,499 |
| Apr 29, 2024 | $335.00 | $346.88 | $329.43 | $342.85 | +2.32% | 16,340,216 |
| Apr 22, 2024 | $338.22 | $340.19 | $326.90 | $335.09 | -0.08% | 17,092,380 |
| Apr 15, 2024 | $345.92 | $346.08 | $331.33 | $335.36 | -2.19% | 19,802,626 |
| Apr 8, 2024 | $358.07 | $364.45 | $341.51 | $342.87 | -4.19% | 19,822,927 |
| Apr 1, 2024 | $381.47 | $383.14 | $356.02 | $357.87 | -6.71% | 21,332,071 |
| Mar 25, 2024 | $389.10 | $389.86 | $379.40 | $383.60 | -1.71% | 12,049,326 |
| Mar 18, 2024 | $376.49 | $396.87 | $371.14 | $390.28 | +4.57% | 16,823,202 |
| Mar 11, 2024 | $371.56 | $382.71 | $368.87 | $373.23 | -0.03% | 22,551,499 |
| Mar 4, 2024 | $382.90 | $384.53 | $372.10 | $373.35 | -2.89% | 12,658,375 |
| Feb 26, 2024 | $373.51 | $385.10 | $370.61 | $384.45 | +3.36% | 14,680,063 |
| Feb 20, 2024 | $355.31 | $374.25 | $354.56 | $371.96 | +2.65% | 14,894,705 |
| Feb 12, 2024 | $364.22 | $368.72 | $353.88 | $362.35 | -0.22% | 15,787,517 |
| Feb 5, 2024 | $353.66 | $365.65 | $350.76 | $363.15 | +1.66% | 12,883,708 |
| Jan 29, 2024 | $355.15 | $360.14 | $350.02 | $357.23 | +0.54% | 14,583,289 |
| Jan 22, 2024 | $359.36 | $361.46 | $347.07 | $355.30 | -1.96% | 17,598,589 |
| Jan 16, 2024 | $358.06 | $362.96 | $354.03 | $362.41 | +1.88% | 12,060,862 |
| Jan 8, 2024 | $343.43 | $361.00 | $343.25 | $355.71 | +3.72% | 14,670,411 |
| Jan 2, 2024 | $344.21 | $347.30 | $336.59 | $342.94 | -1.04% | 12,460,018 |
| Dec 26, 2023 | $348.43 | $350.09 | $343.02 | $346.55 | -0.59% | 17,535,496 |
| Dec 18, 2023 | $353.71 | $354.92 | $346.69 | $348.59 | -1.53% | 17,159,225 |
| Dec 11, 2023 | $329.81 | $354.38 | $328.81 | $354.00 | +8.43% | 31,044,702 |
| Dec 4, 2023 | $319.62 | $328.31 | $318.96 | $326.47 | +2.14% | 15,760,349 |
| Nov 27, 2023 | $310.69 | $320.10 | $308.59 | $319.62 | +2.87% | 17,300,996 |
| Nov 20, 2023 | $307.19 | $311.38 | $302.34 | $310.70 | +1.12% | 10,570,456 |
| Nov 13, 2023 | $287.79 | $308.93 | $287.24 | $307.27 | +5.38% | 22,410,097 |
| Nov 6, 2023 | $294.75 | $298.01 | $286.79 | $291.59 | -1.36% | 15,687,342 |
| Oct 30, 2023 | $277.47 | $297.81 | $276.96 | $295.61 | +6.93% | 15,557,799 |
| Oct 23, 2023 | $285.82 | $288.25 | $274.26 | $276.46 | -3.47% | 14,274,544 |
| Oct 16, 2023 | $294.43 | $298.37 | $283.61 | $286.41 | -1.89% | 13,340,880 |
| Oct 9, 2023 | $290.30 | $300.85 | $289.68 | $291.92 | -0.31% | 11,978,620 |
| Oct 2, 2023 | $300.52 | $303.45 | $287.39 | $292.82 | -3.09% | 14,764,277 |
| Sep 25, 2023 | $304.51 | $307.29 | $299.82 | $302.16 | -1.17% | 12,924,027 |
| Sep 18, 2023 | $320.16 | $321.65 | $305.46 | $305.73 | -4.88% | 12,894,446 |
| Sep 11, 2023 | $329.29 | $330.30 | $320.33 | $321.40 | -2.22% | 16,668,304 |
| Sep 5, 2023 | $331.84 | $332.30 | $324.30 | $328.71 | -1.31% | 11,006,477 |
| Aug 28, 2023 | $323.20 | $333.45 | $322.87 | $333.08 | +3.17% | 12,216,611 |
| Aug 21, 2023 | $326.61 | $329.00 | $321.20 | $322.86 | -1.38% | 13,328,198 |
| Aug 14, 2023 | $331.46 | $338.17 | $324.43 | $327.37 | -1.13% | 20,946,658 |
| Aug 7, 2023 | $327.21 | $332.90 | $323.39 | $331.11 | +1.43% | 14,266,370 |
| Jul 31, 2023 | $331.65 | $334.97 | $325.33 | $326.43 | -1.49% | 14,035,850 |
| Jul 24, 2023 | $320.97 | $333.44 | $320.95 | $331.37 | +3.40% | 13,838,441 |
| Jul 17, 2023 | $315.72 | $321.89 | $312.13 | $320.47 | +1.25% | 12,457,061 |
| Jul 10, 2023 | $303.20 | $321.26 | $303.20 | $316.50 | +4.52% | 17,639,115 |
| Jul 3, 2023 | $309.78 | $312.30 | $300.89 | $302.81 | -2.52% | 11,762,987 |
| Jun 26, 2023 | $302.67 | $315.46 | $301.98 | $310.64 | +3.27% | 20,318,550 |
| Jun 20, 2023 | $299.77 | $303.57 | $298.23 | $300.81 | +0.14% | 17,662,682 |
| Jun 12, 2023 | $298.40 | $305.98 | $295.63 | $300.38 | +1.02% | 27,595,800 |
| Jun 5, 2023 | $295.62 | $305.45 | $291.37 | $297.35 | +0.48% | 17,972,226 |
| May 30, 2023 | $293.28 | $296.21 | $279.98 | $295.94 | +1.06% | 32,302,692 |
| May 22, 2023 | $290.73 | $297.77 | $285.69 | $292.83 | +0.67% | 24,048,567 |
| May 15, 2023 | $289.92 | $295.93 | $277.09 | $290.88 | +0.14% | 34,693,784 |
| May 8, 2023 | $289.00 | $293.57 | $284.44 | $290.47 | +0.29% | 17,175,559 |
| May 1, 2023 | $298.98 | $299.56 | $285.33 | $289.62 | -3.63% | 17,355,893 |
| Apr 24, 2023 | $300.00 | $302.69 | $287.08 | $300.54 | +0.17% | 18,279,330 |
| Apr 17, 2023 | $291.70 | $303.20 | $291.55 | $300.04 | +2.69% | 15,237,807 |
| Apr 10, 2023 | $286.13 | $298.44 | $285.66 | $292.19 | +1.24% | 14,798,128 |
| Apr 3, 2023 | $294.87 | $299.80 | $284.24 | $288.61 | -2.21% | 14,169,313 |
| Mar 27, 2023 | $283.75 | $295.55 | $279.93 | $295.12 | +4.28% | 20,743,824 |
| Mar 20, 2023 | $287.43 | $292.89 | $280.22 | $283.02 | -1.86% | 22,046,748 |
| Mar 13, 2023 | $283.99 | $292.34 | $281.39 | $288.39 | +0.73% | 26,586,247 |
| Mar 6, 2023 | $298.00 | $300.11 | $284.10 | $286.31 | -4.07% | 20,934,740 |
| Feb 27, 2023 | $299.36 | $300.49 | $287.27 | $298.45 | +0.60% | 21,233,399 |
| Feb 21, 2023 | $305.55 | $308.01 | $292.00 | $296.66 | -6.70% | 24,881,694 |
| Feb 13, 2023 | $317.34 | $323.74 | $312.95 | $317.95 | +0.45% | 16,553,923 |
| Feb 6, 2023 | $328.99 | $331.01 | $312.75 | $316.54 | -4.51% | 14,704,673 |
| Jan 30, 2023 | $315.83 | $341.47 | $313.69 | $331.50 | +4.68% | 17,412,967 |
| Jan 23, 2023 | $313.54 | $319.26 | $311.09 | $316.69 | +0.54% | 13,742,603 |
| Jan 17, 2023 | $330.33 | $335.16 | $307.39 | $315.00 | -4.89% | 16,025,497 |
| Jan 9, 2023 | $320.00 | $332.39 | $313.96 | $331.21 | +4.31% | 13,722,771 |
| Jan 3, 2023 | $317.42 | $322.51 | $309.00 | $317.53 | +0.53% | 13,340,918 |
| Dec 27, 2022 | $318.41 | $321.83 | $313.02 | $315.86 | -0.90% | 7,319,600 |
| Dec 19, 2022 | $319.50 | $321.91 | $310.73 | $318.73 | -1.43% | 13,372,929 |
| Dec 12, 2022 | $323.00 | $347.25 | $319.24 | $323.34 | +0.89% | 29,906,470 |
| Dec 5, 2022 | $325.15 | $325.52 | $314.44 | $320.48 | -2.29% | 19,659,373 |
| Nov 28, 2022 | $325.06 | $329.67 | $311.50 | $327.99 | +0.49% | 30,821,905 |
| Nov 21, 2022 | $316.96 | $329.08 | $314.20 | $326.38 | +4.21% | 17,760,657 |
| Nov 14, 2022 | $314.36 | $316.63 | $303.25 | $313.18 | -0.56% | 28,137,178 |
| Nov 7, 2022 | $286.50 | $317.68 | $282.84 | $314.94 | +10.88% | 22,442,726 |
| Oct 31, 2022 | $294.41 | $302.21 | $277.50 | $284.03 | -4.90% | 21,170,845 |
| Oct 24, 2022 | $276.97 | $299.16 | $276.97 | $298.65 | +8.39% | 14,628,978 |
| Oct 17, 2022 | $279.60 | $289.86 | $267.87 | $275.53 | -0.33% | 18,304,829 |
| Oct 10, 2022 | $283.56 | $286.64 | $268.73 | $276.43 | -2.78% | 13,810,759 |
| Oct 3, 2022 | $281.00 | $292.97 | $279.55 | $284.32 | +3.04% | 14,996,841 |
| Sep 26, 2022 | $271.43 | $283.50 | $265.61 | $275.94 | +1.85% | 23,007,144 |
| Sep 19, 2022 | $273.58 | $281.23 | $266.32 | $270.94 | -1.82% | 16,205,161 |
| Sep 12, 2022 | $300.80 | $302.83 | $268.90 | $275.97 | -7.94% | 26,055,805 |
| Sep 6, 2022 | $293.22 | $302.49 | $287.26 | $299.77 | +2.70% | 12,599,152 |
| Aug 29, 2022 | $296.57 | $299.90 | $286.72 | $291.90 | -2.08% | 16,476,399 |
| Aug 22, 2022 | $318.09 | $319.74 | $298.02 | $298.10 | -7.23% | 14,802,573 |
| Aug 15, 2022 | $312.04 | $332.98 | $310.15 | $321.32 | +2.04% | 23,558,396 |
| Aug 8, 2022 | $311.86 | $315.80 | $303.31 | $314.89 | +1.68% | 13,693,718 |
| Aug 1, 2022 | $300.64 | $309.97 | $300.01 | $309.69 | +2.91% | 14,471,963 |
| Jul 25, 2022 | $306.80 | $307.43 | $291.79 | $300.94 | -1.84% | 15,048,396 |
| Jul 18, 2022 | $297.25 | $310.67 | $292.00 | $306.59 | +4.85% | 12,168,949 |
| Jul 11, 2022 | $285.18 | $295.45 | $279.76 | $292.41 | +2.07% | 13,560,332 |
| Jul 5, 2022 | $275.50 | $287.99 | $275.03 | $286.47 | +2.65% | 10,472,994 |
| Jun 27, 2022 | $284.46 | $285.60 | $268.04 | $279.08 | -1.39% | 15,944,050 |
| Jun 21, 2022 | $273.69 | $283.46 | $264.51 | $283.00 | +4.53% | 24,236,222 |
| Jun 13, 2022 | $284.36 | $286.82 | $269.73 | $270.73 | -6.40% | 29,698,637 |
| Jun 6, 2022 | $305.56 | $307.61 | $288.64 | $289.24 | -5.19% | 17,908,901 |
| May 31, 2022 | $306.60 | $308.46 | $295.89 | $305.08 | -1.10% | 16,090,301 |
| May 23, 2022 | $289.09 | $308.50 | $280.32 | $308.46 | +7.41% | 21,230,588 |
| May 16, 2022 | $294.08 | $310.94 | $279.59 | $287.19 | -2.99% | 35,326,571 |
| May 9, 2022 | $290.28 | $301.07 | $280.63 | $296.03 | +0.58% | 21,913,807 |
| May 2, 2022 | $301.99 | $315.75 | $289.41 | $294.31 | -2.03% | 20,876,768 |
| Apr 25, 2022 | $300.00 | $314.54 | $296.27 | $300.40 | +0.10% | 20,288,277 |
| Apr 18, 2022 | $303.00 | $318.40 | $298.72 | $300.11 | -1.45% | 18,360,225 |
| Apr 11, 2022 | $307.81 | $314.17 | $304.33 | $304.52 | -2.12% | 15,977,604 |
| Apr 4, 2022 | $301.49 | $312.29 | $293.59 | $311.11 | +3.05% | 26,524,877 |
| Mar 28, 2022 | $311.00 | $321.00 | $298.89 | $301.89 | -2.83% | 33,065,852 |
| Mar 21, 2022 | $338.04 | $340.69 | $308.30 | $310.68 | -8.82% | 24,359,687 |
| Mar 14, 2022 | $322.91 | $340.74 | $316.21 | $340.74 | +7.56% | 23,854,779 |
| Mar 7, 2022 | $324.26 | $329.60 | $308.75 | $316.79 | -2.30% | 21,074,595 |
| Feb 28, 2022 | $312.97 | $331.19 | $310.48 | $324.26 | +2.40% | 24,511,756 |
| Feb 22, 2022 | $335.09 | $336.69 | $299.29 | $316.65 | -8.71% | 45,706,184 |
| Feb 14, 2022 | $348.00 | $357.42 | $344.10 | $346.87 | -0.98% | 20,255,098 |
| Feb 7, 2022 | $360.26 | $367.46 | $348.56 | $350.29 | -2.61% | 16,412,512 |
| Jan 31, 2022 | $364.81 | $374.67 | $354.25 | $359.67 | -1.87% | 19,068,471 |
| Jan 24, 2022 | $343.78 | $366.72 | $343.61 | $366.54 | +5.00% | 28,730,931 |
| Jan 18, 2022 | $366.10 | $368.70 | $347.18 | $349.10 | -6.16% | 24,771,590 |
| Jan 10, 2022 | $387.40 | $394.31 | $371.50 | $372.00 | -5.49% | 24,251,169 |
| Jan 3, 2022 | $416.57 | $417.84 | $392.88 | $393.61 | -5.16% | 19,266,826 |
| Dec 27, 2021 | $399.04 | $416.53 | $398.21 | $415.01 | +4.52% | 11,153,131 |
| Dec 20, 2021 | $384.29 | $399.84 | $380.90 | $397.07 | +2.34% | 13,344,660 |
| Dec 13, 2021 | $415.40 | $416.50 | $387.42 | $387.98 | -6.60% | 28,590,412 |
| Dec 6, 2021 | $413.52 | $420.61 | $408.28 | $415.40 | +1.86% | 19,356,364 |
| Nov 29, 2021 | $406.90 | $415.93 | $400.22 | $407.81 | +1.27% | 23,960,858 |
| Nov 22, 2021 | $409.80 | $416.56 | $402.25 | $402.70 | -1.47% | 13,250,451 |
| Nov 15, 2021 | $374.39 | $410.10 | $369.29 | $408.69 | +9.68% | 24,992,619 |
| Nov 8, 2021 | $370.22 | $373.88 | $365.83 | $372.63 | +1.15% | 11,882,440 |
| Nov 1, 2021 | $373.00 | $374.41 | $364.70 | $368.40 | -0.90% | 14,427,351 |
| Oct 25, 2021 | $367.20 | $375.15 | $365.99 | $371.74 | +1.57% | 15,126,985 |
| Oct 18, 2021 | $349.00 | $367.03 | $349.00 | $365.99 | +4.45% | 14,058,352 |
| Oct 11, 2021 | $335.60 | $350.95 | $334.60 | $350.41 | +4.81% | 14,326,671 |
| Oct 4, 2021 | $328.50 | $339.22 | $324.16 | $334.34 | +1.36% | 13,363,150 |
| Sep 27, 2021 | $336.87 | $343.74 | $324.58 | $329.86 | -2.26% | 15,764,125 |
| Sep 20, 2021 | $331.83 | $339.52 | $328.43 | $337.49 | +0.54% | 14,512,725 |
| Sep 13, 2021 | $334.95 | $339.65 | $330.10 | $335.67 | +1.12% | 19,788,362 |
| Sep 7, 2021 | $331.03 | $335.23 | $326.90 | $331.95 | +0.49% | 10,966,027 |
| Aug 30, 2021 | $325.91 | $330.90 | $320.28 | $330.34 | +2.15% | 16,335,424 |
| Aug 23, 2021 | $330.00 | $330.53 | $319.65 | $323.38 | -1.78% | 13,677,340 |
| Aug 16, 2021 | $330.71 | $335.63 | $316.61 | $329.24 | -0.63% | 23,609,484 |
| Aug 9, 2021 | $329.23 | $338.55 | $327.15 | $331.32 | +0.45% | 11,893,843 |
| Aug 2, 2021 | $330.00 | $336.00 | $326.42 | $329.84 | +0.50% | 11,146,911 |
| Jul 26, 2021 | $330.07 | $331.88 | $324.71 | $328.19 | -1.40% | 12,592,508 |
| Jul 19, 2021 | $317.99 | $333.45 | $314.91 | $332.84 | +3.51% | 15,831,777 |
| Jul 12, 2021 | $321.07 | $326.28 | $316.83 | $321.54 | -0.17% | 15,345,001 |
| Jul 6, 2021 | $322.83 | $324.42 | $314.80 | $322.09 | -0.19% | 12,300,003 |
| Jun 28, 2021 | $313.66 | $323.12 | $311.37 | $322.70 | +2.89% | 13,627,231 |
| Jun 21, 2021 | $305.25 | $315.46 | $304.87 | $313.63 | +3.64% | 25,140,031 |
| Jun 14, 2021 | $308.93 | $310.06 | $298.40 | $302.61 | -2.63% | 26,430,316 |
| Jun 7, 2021 | $311.12 | $312.98 | $306.14 | $310.77 | -0.08% | 16,563,692 |
| Jun 1, 2021 | $320.66 | $321.26 | $309.35 | $311.01 | -2.48% | 12,221,045 |
| May 24, 2021 | $316.84 | $321.51 | $314.25 | $318.91 | +0.99% | 16,267,544 |
| May 17, 2021 | $321.00 | $324.56 | $309.07 | $315.77 | -2.43% | 24,409,293 |
| May 10, 2021 | $340.45 | $345.69 | $316.27 | $323.63 | -4.60% | 25,323,054 |
| May 3, 2021 | $326.28 | $339.81 | $325.68 | $339.25 | +4.81% | 16,190,891 |
| Apr 26, 2021 | $323.68 | $325.84 | $319.30 | $323.67 | -0.07% | 15,278,331 |
| Apr 19, 2021 | $326.49 | $328.83 | $318.84 | $323.89 | -1.28% | 20,979,758 |
| Apr 12, 2021 | $317.72 | $328.67 | $317.00 | $328.08 | +2.77% | 20,353,852 |
| Apr 5, 2021 | $309.84 | $319.32 | $309.74 | $319.23 | +3.73% | 21,128,517 |
| Mar 29, 2021 | $303.30 | $308.55 | $299.93 | $307.75 | +1.30% | 18,356,274 |
| Mar 22, 2021 | $286.50 | $304.00 | $284.20 | $303.81 | +5.09% | 26,447,327 |
| Mar 15, 2021 | $274.50 | $289.10 | $274.34 | $289.10 | +5.86% | 33,260,757 |
| Mar 8, 2021 | $254.23 | $273.81 | $252.52 | $273.10 | +7.72% | 24,022,789 |
| Mar 1, 2021 | $258.81 | $263.11 | $246.59 | $253.52 | -1.87% | 26,034,869 |
| Feb 22, 2021 | $278.21 | $278.49 | $254.03 | $258.34 | -7.62% | 45,035,864 |
| Feb 16, 2021 | $277.01 | $284.68 | $274.88 | $279.64 | +0.77% | 14,023,179 |
| Feb 8, 2021 | $279.69 | $280.42 | $276.01 | $277.51 | -0.48% | 13,381,624 |
| Feb 1, 2021 | $271.23 | $281.76 | $267.25 | $278.86 | +2.97% | 15,988,146 |
| Jan 25, 2021 | $283.85 | $285.77 | $270.03 | $270.82 | -4.64% | 18,377,555 |
| Jan 19, 2021 | $278.00 | $285.08 | $271.50 | $284.00 | +3.05% | 16,017,377 |
| Jan 11, 2021 | $267.47 | $280.48 | $267.26 | $275.59 | +2.42% | 21,490,753 |
| Jan 4, 2021 | $266.01 | $270.73 | $261.06 | $269.09 | +1.31% | 20,364,778 |
| Dec 28, 2020 | $272.17 | $272.25 | $263.58 | $265.62 | -1.96% | 10,325,439 |
| Dec 21, 2020 | $268.56 | $271.95 | $265.88 | $270.92 | +0.17% | 10,913,584 |
| Dec 14, 2020 | $266.14 | $275.74 | $265.27 | $270.45 | +2.23% | 27,066,470 |
| Dec 7, 2020 | $263.50 | $266.07 | $258.73 | $264.55 | +0.21% | 23,956,088 |
| Nov 30, 2020 | $275.22 | $278.95 | $262.82 | $263.99 | -4.35% | 24,639,406 |
| Nov 23, 2020 | $270.01 | $276.58 | $269.55 | $275.99 | +2.29% | 12,696,613 |
| Nov 16, 2020 | $279.18 | $281.29 | $268.70 | $269.81 | -2.66% | 27,056,563 |
| Nov 9, 2020 | $287.98 | $288.42 | $269.25 | $277.17 | -2.49% | 23,434,816 |
| Nov 2, 2020 | $270.15 | $289.00 | $268.52 | $284.24 | +6.57% | 14,875,305 |
| Oct 26, 2020 | $279.64 | $281.53 | $262.03 | $266.71 | -5.76% | 15,929,079 |
| Oct 19, 2020 | $289.76 | $290.11 | $279.55 | $283.00 | -1.62% | 11,552,763 |
| Oct 12, 2020 | $287.39 | $292.66 | $283.12 | $287.66 | +0.61% | 13,142,503 |
| Oct 5, 2020 | $280.92 | $287.28 | $275.77 | $285.92 | +2.37% | 13,243,222 |
| Sep 28, 2020 | $271.93 | $281.08 | $270.30 | $279.31 | +4.01% | 15,529,894 |
| Sep 21, 2020 | $271.87 | $276.62 | $263.88 | $268.55 | -2.41% | 16,541,094 |
| Sep 14, 2020 | $278.55 | $286.70 | $270.81 | $275.19 | -0.41% | 19,850,668 |
| Sep 8, 2020 | $267.11 | $280.98 | $262.81 | $276.33 | +2.47% | 16,881,321 |
| Aug 31, 2020 | $285.00 | $288.04 | $264.67 | $269.66 | -5.81% | 21,441,700 |
| Aug 24, 2020 | $284.99 | $292.95 | $281.92 | $286.29 | +1.08% | 17,818,296 |
| Aug 17, 2020 | $284.40 | $290.58 | $278.42 | $283.23 | +0.96% | 26,539,513 |
| Aug 10, 2020 | $272.42 | $282.97 | $271.80 | $280.55 | +3.28% | 14,277,188 |
| Aug 3, 2020 | $266.73 | $274.92 | $263.84 | $271.64 | +2.32% | 11,601,982 |
| Jul 27, 2020 | $265.09 | $269.07 | $260.61 | $265.49 | +0.07% | 13,501,734 |
| Jul 20, 2020 | $259.04 | $267.80 | $258.02 | $265.31 | +1.89% | 13,306,125 |
| Jul 13, 2020 | $251.92 | $261.29 | $248.46 | $260.38 | +4.11% | 19,001,547 |
| Jul 6, 2020 | $250.27 | $251.50 | $246.22 | $250.11 | +0.65% | 14,095,542 |
| Jun 29, 2020 | $242.66 | $252.30 | $240.34 | $248.50 | +3.11% | 15,039,921 |
| Jun 22, 2020 | $245.70 | $253.44 | $240.25 | $241.01 | -2.29% | 18,734,685 |
| Jun 15, 2020 | $237.62 | $254.62 | $234.31 | $246.65 | +1.73% | 30,246,225 |
| Jun 8, 2020 | $252.49 | $259.29 | $237.05 | $242.45 | -4.88% | 22,920,315 |
| Jun 1, 2020 | $249.41 | $255.85 | $245.87 | $254.90 | +2.58% | 23,162,813 |
| May 26, 2020 | $248.15 | $252.23 | $240.78 | $248.48 | +2.73% | 19,804,609 |
| May 18, 2020 | $245.84 | $248.32 | $234.95 | $241.88 | +1.07% | 33,076,854 |
| May 11, 2020 | $231.77 | $243.23 | $226.20 | $239.33 | +2.09% | 37,625,826 |
| May 4, 2020 | $216.68 | $235.55 | $215.21 | $234.43 | +7.26% | 20,937,480 |
| Apr 27, 2020 | $215.04 | $224.22 | $214.01 | $218.57 | +3.01% | 23,906,574 |
| Apr 20, 2020 | $206.13 | $212.93 | $199.51 | $212.18 | +1.32% | 22,261,109 |
| Apr 13, 2020 | $200.45 | $210.25 | $195.37 | $209.42 | +3.92% | 29,745,298 |
| Apr 6, 2020 | $188.00 | $205.99 | $185.13 | $201.53 | +12.78% | 27,113,226 |
| Mar 30, 2020 | $190.57 | $198.20 | $174.00 | $178.70 | -6.22% | 35,789,825 |
| Mar 23, 2020 | $150.06 | $198.20 | $146.34 | $190.55 | +25.24% | 55,711,358 |
| Mar 16, 2020 | $181.97 | $186.10 | $140.63 | $152.15 | -26.02% | 69,554,390 |
| Mar 9, 2020 | $213.87 | $225.83 | $184.84 | $205.67 | -10.00% | 45,810,055 |
| Mar 2, 2020 | $219.98 | $241.32 | $218.49 | $228.51 | +4.90% | 36,227,303 |
| Feb 24, 2020 | $238.48 | $246.97 | $212.33 | $217.84 | -11.21% | 39,804,837 |
| Feb 18, 2020 | $244.84 | $247.36 | $242.15 | $245.34 | +0.13% | 13,189,658 |
| Feb 10, 2020 | $236.60 | $245.20 | $236.18 | $245.03 | +3.26% | 14,162,356 |
| Feb 3, 2020 | $230.30 | $239.53 | $229.35 | $237.30 | +4.03% | 18,861,529 |
| Jan 27, 2020 | $228.20 | $235.88 | $227.89 | $228.10 | -1.68% | 19,772,978 |
| Jan 21, 2020 | $231.53 | $236.53 | $230.56 | $232.00 | +0.04% | 17,990,064 |
| Jan 13, 2020 | $224.50 | $232.60 | $222.13 | $231.91 | +3.43% | 26,792,630 |
| Jan 6, 2020 | $216.49 | $225.55 | $216.40 | $224.22 | +2.42% | 25,367,979 |
| Dec 30, 2019 | $220.37 | $220.49 | $216.44 | $218.93 | -0.47% | 15,104,824 |
| Dec 23, 2019 | $222.00 | $222.00 | $219.14 | $219.97 | -0.55% | 11,939,223 |
| Dec 16, 2019 | $214.43 | $221.57 | $214.30 | $221.19 | +3.32% | 33,652,620 |
| Dec 9, 2019 | $214.29 | $217.88 | $210.61 | $214.08 | -0.09% | 34,887,190 |
| Dec 2, 2019 | $220.90 | $221.19 | $211.77 | $214.28 | -2.83% | 24,194,608 |
| Nov 25, 2019 | $218.00 | $223.45 | $216.88 | $220.51 | +1.14% | 28,502,663 |
| Nov 18, 2019 | $238.44 | $239.31 | $217.81 | $218.03 | -8.12% | 44,590,800 |
| Nov 11, 2019 | $230.50 | $238.05 | $230.18 | $237.29 | +1.91% | 13,737,375 |
| Nov 4, 2019 | $238.27 | $238.39 | $230.27 | $232.84 | -1.90% | 13,720,318 |
| Oct 28, 2019 | $234.95 | $237.50 | $232.88 | $237.34 | +1.26% | 12,241,149 |
| Oct 21, 2019 | $238.26 | $238.99 | $232.55 | $234.38 | -1.49% | 10,635,970 |
| Oct 14, 2019 | $234.22 | $238.73 | $233.84 | $237.93 | +1.39% | 13,555,345 |
| Oct 7, 2019 | $227.51 | $236.70 | $225.10 | $234.66 | +2.95% | 15,742,411 |
| Sep 30, 2019 | $230.19 | $234.51 | $222.12 | $227.93 | -0.84% | 17,322,210 |
| Sep 23, 2019 | $224.16 | $231.75 | $223.95 | $229.86 | +2.31% | 18,978,578 |
| Sep 16, 2019 | $232.73 | $233.61 | $224.23 | $224.67 | -3.98% | 21,401,406 |
| Sep 9, 2019 | $231.50 | $235.49 | $229.71 | $233.98 | +1.23% | 18,809,741 |
| Sep 3, 2019 | $226.45 | $231.37 | $220.67 | $231.13 | +1.41% | 13,897,835 |
| Aug 26, 2019 | $218.46 | $229.27 | $216.18 | $227.91 | +4.80% | 19,020,534 |
| Aug 19, 2019 | $206.98 | $222.66 | $205.30 | $217.47 | +6.79% | 37,124,823 |
| Aug 12, 2019 | $208.10 | $211.62 | $199.05 | $203.65 | -3.03% | 18,786,381 |
| Aug 5, 2019 | $209.53 | $212.41 | $203.13 | $210.02 | -1.00% | 17,981,354 |
| Jul 29, 2019 | $216.79 | $218.59 | $211.08 | $212.15 | -2.19% | 14,322,590 |
| Jul 22, 2019 | $213.00 | $217.21 | $210.38 | $216.91 | +1.82% | 12,573,975 |
| Jul 15, 2019 | $218.95 | $219.30 | $212.93 | $213.04 | -2.38% | 15,160,939 |
| Jul 8, 2019 | $210.98 | $218.25 | $208.83 | $218.23 | +3.20% | 16,440,112 |
| Jul 1, 2019 | $209.70 | $212.75 | $208.17 | $211.46 | +1.68% | 11,992,321 |
| Jun 24, 2019 | $208.15 | $209.26 | $204.20 | $207.97 | -0.68% | 24,958,588 |
| Jun 17, 2019 | $207.00 | $211.99 | $205.90 | $209.39 | +1.76% | 27,186,663 |
| Jun 10, 2019 | $198.56 | $206.50 | $195.84 | $205.77 | +4.29% | 17,944,234 |
| Jun 3, 2019 | $189.52 | $199.02 | $188.75 | $197.30 | +3.92% | 20,698,430 |
| May 28, 2019 | $194.38 | $196.47 | $188.03 | $189.85 | -1.93% | 16,447,156 |
| May 20, 2019 | $191.13 | $193.86 | $186.27 | $193.59 | +0.52% | 30,598,580 |
| May 13, 2019 | $191.00 | $194.96 | $189.14 | $192.58 | -1.03% | 19,423,219 |
| May 6, 2019 | $198.74 | $199.93 | $190.01 | $194.58 | -2.98% | 17,145,871 |
| Apr 29, 2019 | $203.31 | $203.80 | $198.66 | $200.56 | -1.50% | 18,100,853 |
| Apr 22, 2019 | $204.11 | $208.30 | $203.34 | $203.61 | -1.00% | 15,760,812 |
| Apr 15, 2019 | $204.16 | $207.78 | $203.40 | $205.66 | +0.89% | 12,244,622 |
| Apr 8, 2019 | $201.37 | $204.26 | $198.02 | $203.85 | +0.89% | 15,853,180 |
| Apr 1, 2019 | $192.99 | $203.13 | $192.85 | $202.06 | +5.30% | 18,750,517 |
| Mar 25, 2019 | $188.75 | $192.19 | $188.39 | $191.89 | +1.66% | 19,465,730 |
| Mar 18, 2019 | $182.53 | $192.05 | $182.33 | $188.75 | +3.58% | 23,179,315 |
| Mar 11, 2019 | $182.00 | $184.27 | $179.57 | $182.23 | +0.55% | 24,614,531 |
| Mar 4, 2019 | $186.20 | $186.24 | $179.52 | $181.23 | -2.13% | 20,825,358 |
| Feb 25, 2019 | $192.75 | $193.42 | $182.80 | $185.17 | -3.75% | 41,493,302 |
| Feb 19, 2019 | $191.71 | $193.19 | $190.61 | $192.39 | 0.00% | 14,165,685 |
| Feb 11, 2019 | $185.00 | $192.62 | $182.75 | $192.39 | +4.25% | 19,143,440 |
| Feb 4, 2019 | $184.30 | $186.99 | $182.45 | $184.54 | +0.09% | 15,684,695 |
| Jan 28, 2019 | $178.97 | $185.15 | $177.41 | $184.37 | +2.20% | 22,577,676 |
| Jan 22, 2019 | $177.49 | $180.87 | $174.53 | $180.40 | +0.46% | 19,462,635 |
| Jan 14, 2019 | $177.59 | $180.04 | $172.00 | $179.58 | +0.09% | 25,676,539 |
| Jan 7, 2019 | $173.83 | $181.27 | $173.83 | $179.41 | +3.33% | 21,295,749 |
| Dec 31, 2018 | $171.47 | $174.74 | $168.21 | $173.62 | +2.00% | 17,993,378 |
| Dec 24, 2018 | $160.16 | $173.12 | $158.09 | $170.22 | +6.07% | 20,276,425 |
| Dec 17, 2018 | $171.51 | $174.95 | $160.17 | $160.48 | -6.85% | 37,753,854 |
| Dec 10, 2018 | $173.39 | $176.87 | $167.73 | $172.29 | -0.29% | 25,789,229 |
| Dec 3, 2018 | $183.29 | $183.50 | $170.46 | $172.79 | -4.18% | 27,899,954 |
| Nov 26, 2018 | $170.20 | $180.37 | $168.82 | $180.32 | +6.79% | 33,617,881 |
| Nov 19, 2018 | $176.71 | $178.88 | $167.00 | $168.85 | -4.62% | 23,193,723 |
| Nov 12, 2018 | $185.23 | $186.95 | $172.85 | $177.02 | -4.82% | 44,886,564 |
| Nov 5, 2018 | $181.02 | $188.69 | $179.30 | $185.99 | +3.37% | 20,655,245 |
| Oct 29, 2018 | $173.74 | $183.01 | $170.95 | $179.93 | +4.47% | 27,770,837 |
| Oct 22, 2018 | $180.82 | $182.37 | $170.91 | $172.23 | -4.24% | 33,244,296 |
| Oct 15, 2018 | $192.36 | $194.08 | $178.57 | $179.85 | -6.56% | 32,644,984 |
| Oct 8, 2018 | $196.24 | $199.24 | $188.47 | $192.47 | -1.99% | 25,366,727 |
| Oct 1, 2018 | $208.52 | $209.79 | $194.57 | $196.38 | -5.20% | 23,008,537 |
| Sep 24, 2018 | $211.52 | $211.84 | $205.67 | $207.15 | -2.47% | 18,517,105 |
| Sep 17, 2018 | $209.08 | $212.67 | $208.16 | $212.39 | +1.59% | 23,678,635 |
| Sep 10, 2018 | $208.13 | $215.43 | $207.55 | $209.07 | +1.38% | 25,457,025 |
| Sep 4, 2018 | $200.69 | $207.23 | $200.50 | $206.23 | +2.72% | 15,440,656 |
| Aug 27, 2018 | $202.83 | $202.95 | $199.10 | $200.77 | -0.26% | 15,372,710 |
| Aug 20, 2018 | $195.84 | $203.55 | $195.40 | $201.30 | +2.94% | 18,637,753 |
| Aug 13, 2018 | $196.30 | $197.59 | $191.09 | $195.56 | -0.38% | 32,308,952 |
| Aug 6, 2018 | $195.62 | $199.74 | $195.11 | $196.30 | +0.34% | 13,032,865 |
| Jul 30, 2018 | $196.53 | $198.03 | $193.55 | $195.64 | -0.76% | 14,047,829 |
| Jul 23, 2018 | $202.46 | $204.25 | $196.68 | $197.14 | -2.62% | 19,667,417 |
| Jul 16, 2018 | $199.14 | $203.76 | $197.89 | $202.45 | +1.89% | 17,692,052 |
| Jul 9, 2018 | $195.70 | $199.93 | $195.03 | $198.69 | +2.16% | 13,503,224 |
| Jul 2, 2018 | $193.82 | $195.71 | $192.12 | $194.48 | -0.32% | 10,261,977 |
| Jun 25, 2018 | $197.41 | $198.83 | $193.51 | $195.10 | -1.17% | 19,179,044 |
| Jun 18, 2018 | $198.94 | $201.20 | $197.17 | $197.41 | -1.56% | 23,918,087 |
| Jun 11, 2018 | $198.91 | $201.60 | $198.16 | $200.54 | +1.11% | 25,786,665 |
| Jun 4, 2018 | $188.22 | $198.50 | $187.97 | $198.33 | +5.86% | 20,843,318 |
| May 29, 2018 | $185.55 | $188.83 | $184.01 | $187.35 | +0.27% | 17,234,076 |
| May 21, 2018 | $188.20 | $190.78 | $184.67 | $186.85 | -0.30% | 22,762,566 |
| May 14, 2018 | $191.50 | $191.65 | $184.87 | $187.42 | -1.52% | 31,106,355 |
| May 7, 2018 | $185.40 | $190.80 | $182.50 | $190.31 | +2.85% | 20,281,053 |
| Apr 30, 2018 | $186.99 | $187.80 | $181.20 | $185.03 | -0.77% | 19,468,959 |
| Apr 23, 2018 | $177.62 | $187.04 | $174.55 | $186.46 | +5.34% | 26,025,306 |
| Apr 16, 2018 | $174.23 | $180.25 | $173.32 | $177.01 | +2.44% | 22,893,084 |
| Apr 9, 2018 | $175.06 | $175.51 | $171.80 | $172.80 | -0.95% | 21,328,368 |
| Apr 2, 2018 | $177.15 | $180.04 | $170.42 | $174.45 | -2.13% | 26,154,161 |
| Mar 26, 2018 | $174.11 | $178.73 | $173.52 | $178.24 | +3.75% | 20,632,312 |
| Mar 19, 2018 | $178.65 | $180.14 | $171.56 | $171.80 | -4.00% | 23,381,413 |
| Mar 12, 2018 | $182.43 | $183.06 | $175.89 | $178.96 | -1.76% | 27,762,876 |
| Mar 5, 2018 | $177.86 | $183.00 | $176.73 | $182.16 | +2.07% | 25,260,510 |
| Feb 26, 2018 | $189.17 | $189.79 | $176.34 | $178.46 | -5.25% | 27,229,859 |
| Feb 20, 2018 | $189.90 | $191.44 | $182.86 | $188.35 | +0.74% | 26,380,105 |
| Feb 12, 2018 | $186.55 | $187.99 | $180.89 | $186.97 | +1.55% | 30,500,860 |
| Feb 5, 2018 | $190.07 | $194.52 | $175.42 | $184.12 | -5.08% | 44,493,177 |
| Jan 29, 2018 | $207.23 | $207.61 | $191.57 | $193.97 | -6.40% | 23,713,139 |
| Jan 22, 2018 | $201.60 | $207.31 | $201.51 | $207.23 | +2.93% | 19,845,627 |
| Jan 16, 2018 | $197.86 | $201.33 | $195.70 | $201.33 | +2.50% | 19,908,388 |
| Jan 8, 2018 | $191.72 | $199.42 | $191.40 | $196.42 | +2.04% | 20,269,149 |
| Jan 2, 2018 | $190.21 | $192.54 | $187.82 | $192.50 | +1.57% | 17,484,383 |
| Dec 26, 2017 | $188.53 | $191.49 | $188.34 | $189.53 | +0.74% | 16,686,415 |
| Dec 18, 2017 | $183.50 | $188.84 | $183.50 | $188.13 | +3.04% | 23,997,985 |
| Dec 11, 2017 | $182.90 | $184.00 | $181.12 | $182.58 | -0.45% | 27,730,800 |
| Dec 4, 2017 | $183.19 | $186.31 | $178.68 | $183.41 | +1.66% | 29,995,248 |
| Nov 27, 2017 | $172.87 | $180.67 | $172.38 | $180.42 | +4.69% | 29,202,496 |
| Nov 20, 2017 | $168.14 | $173.10 | $167.80 | $172.33 | +2.74% | 16,905,559 |
| Nov 13, 2017 | $164.64 | $168.43 | $163.15 | $167.74 | +2.21% | 31,972,105 |
| Nov 6, 2017 | $164.80 | $164.88 | $162.28 | $164.11 | -0.17% | 16,338,474 |
| Oct 30, 2017 | $166.99 | $166.99 | $160.53 | $164.39 | -1.76% | 19,969,377 |
| Oct 23, 2017 | $164.04 | $167.94 | $163.75 | $167.34 | +2.39% | 19,310,009 |
| Oct 16, 2017 | $164.47 | $164.92 | $161.51 | $163.43 | -0.63% | 16,272,363 |
| Oct 9, 2017 | $166.14 | $166.63 | $164.35 | $164.47 | -0.83% | 13,917,302 |
| Oct 2, 2017 | $164.20 | $166.63 | $163.22 | $165.85 | +1.40% | 14,811,204 |
| Sep 25, 2017 | $160.05 | $163.61 | $159.75 | $163.56 | +2.24% | 19,916,124 |
| Sep 18, 2017 | $159.00 | $160.09 | $157.16 | $159.97 | +0.99% | 18,772,350 |
| Sep 11, 2017 | $158.42 | $161.38 | $156.22 | $158.40 | -0.79% | 33,711,573 |
| Sep 5, 2017 | $151.71 | $160.69 | $151.70 | $159.66 | +5.89% | 33,943,085 |
| Aug 28, 2017 | $151.94 | $152.39 | $149.03 | $150.78 | +0.76% | 25,299,250 |
| Aug 21, 2017 | $147.10 | $150.60 | $146.89 | $149.65 | +1.46% | 19,441,566 |
| Aug 14, 2017 | $156.04 | $156.05 | $146.96 | $147.49 | -4.77% | 37,406,270 |
| Aug 7, 2017 | $152.83 | $155.98 | $152.47 | $154.88 | +1.39% | 18,940,500 |
| Jul 31, 2017 | $148.00 | $152.75 | $147.54 | $152.75 | +3.15% | 21,505,370 |
| Jul 24, 2017 | $146.61 | $148.27 | $144.25 | $148.08 | +0.98% | 23,945,752 |
| Jul 17, 2017 | $152.90 | $154.50 | $145.61 | $146.65 | -4.08% | 38,100,209 |
| Jul 10, 2017 | $152.22 | $154.13 | $150.50 | $152.88 | +0.43% | 21,768,613 |
| Jul 3, 2017 | $154.39 | $154.79 | $151.22 | $152.23 | -0.76% | 13,164,501 |
| Jun 26, 2017 | $151.67 | $154.00 | $150.75 | $153.40 | +1.38% | 20,262,934 |
| Jun 19, 2017 | $156.91 | $159.22 | $150.91 | $151.31 | -3.40% | 28,140,804 |
| Jun 12, 2017 | $152.80 | $157.28 | $151.73 | $156.64 | +2.41% | 27,293,400 |
| Jun 5, 2017 | $155.53 | $155.62 | $152.78 | $152.96 | -1.54% | 17,794,270 |
| May 30, 2017 | $154.00 | $155.86 | $152.74 | $155.35 | +0.29% | 17,520,837 |
| May 22, 2017 | $156.49 | $157.00 | $153.29 | $154.90 | -0.90% | 20,423,830 |
| May 15, 2017 | $157.28 | $160.86 | $155.24 | $156.30 | -0.40% | 31,252,960 |
| May 8, 2017 | $155.85 | $158.15 | $155.33 | $156.92 | +0.76% | 15,648,818 |
| May 1, 2017 | $156.22 | $156.27 | $153.76 | $155.73 | -0.24% | 15,063,987 |
| Apr 24, 2017 | $151.08 | $156.27 | $150.85 | $156.10 | +4.07% | 26,551,226 |
| Apr 17, 2017 | $145.90 | $150.15 | $145.76 | $150.00 | +2.80% | 18,617,295 |
| Apr 10, 2017 | $146.96 | $149.00 | $145.87 | $145.91 | -0.83% | 14,662,374 |
| Apr 3, 2017 | $146.94 | $148.44 | $146.05 | $147.13 | +0.20% | 15,857,179 |
| Mar 27, 2017 | $147.07 | $147.68 | $145.94 | $146.83 | -0.60% | 17,007,916 |
| Mar 20, 2017 | $149.38 | $150.15 | $146.06 | $147.71 | -1.26% | 21,549,954 |
| Mar 13, 2017 | $147.33 | $149.99 | $146.46 | $149.60 | +1.87% | 22,294,752 |
| Mar 6, 2017 | $147.13 | $147.51 | $145.83 | $146.85 | -0.65% | 18,318,933 |
| Feb 27, 2017 | $145.87 | $148.26 | $144.47 | $147.81 | +1.27% | 22,266,039 |
| Feb 21, 2017 | $145.60 | $146.33 | $143.25 | $145.95 | +2.06% | 22,006,226 |
| Feb 13, 2017 | $140.48 | $143.12 | $139.05 | $143.00 | +2.25% | 21,246,364 |
| Feb 6, 2017 | $137.43 | $140.57 | $136.33 | $139.85 | +1.36% | 16,209,633 |
| Jan 30, 2017 | $137.99 | $138.62 | $136.53 | $137.98 | -0.25% | 13,738,510 |
| Jan 23, 2017 | $135.31 | $139.37 | $135.00 | $138.33 | +2.01% | 20,796,845 |
| Jan 17, 2017 | $135.09 | $136.78 | $134.60 | $135.60 | +0.41% | 17,778,739 |
| Jan 9, 2017 | $133.22 | $136.39 | $133.14 | $135.04 | +1.13% | 21,594,492 |
| Jan 3, 2017 | $135.10 | $135.94 | $133.05 | $133.53 | -0.41% | 16,888,826 |
| Dec 27, 2016 | $134.76 | $135.86 | $133.83 | $134.08 | -0.72% | 12,503,363 |
| Dec 19, 2016 | $135.06 | $137.24 | $134.79 | $135.05 | -0.04% | 16,898,582 |
| Dec 12, 2016 | $133.13 | $137.33 | $133.13 | $135.11 | +1.29% | 35,356,519 |
| Dec 5, 2016 | $130.32 | $133.40 | $128.68 | $133.39 | +2.71% | 25,486,797 |
| Nov 28, 2016 | $131.25 | $131.65 | $128.81 | $129.87 | -1.29% | 24,973,905 |
| Nov 21, 2016 | $128.28 | $132.14 | $127.41 | $131.57 | +2.52% | 15,738,821 |
| Nov 14, 2016 | $130.50 | $130.64 | $122.92 | $128.33 | – | 45,794,485 |
Seasonality
HD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -2.9% | -1.3% | 2.8% | 0.0% | 3.3% | 2.9% | 2.3% | -0.1% | 0.5% | 4.7% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 8.9% | 1.6% | -13.0% | -0.0% | -3.5% | 12.0% | -5.9% | -1.2% | -12.6% | 15.7% | ||
| 2025 | 5.9% | -3.7% | -7.0% | -1.6% | 2.2% | 0.2% | 0.2% | 10.7% | 0.2% | -6.3% | -6.0% | -3.0% |
| 2024 | 1.8% | 7.8% | 1.4% | -12.9% | 0.9% | 2.8% | 6.9% | 0.7% | 10.0% | -2.8% | 9.6% | -9.4% |
| 2023 | 2.6% | -8.5% | 0.2% | 1.8% | -5.0% | 9.6% | 7.5% | -0.4% | -8.5% | -5.8% | 10.9% | 10.5% |
| 2022 | -11.6% | -13.9% | -4.7% | 0.4% | 0.8% | -8.8% | 9.7% | -3.5% | -4.3% | 7.3% | 10.1% | -2.5% |
| 2021 | 2.0% | -4.6% | 18.9% | 6.0% | -1.5% | 0.5% | 2.9% | -0.6% | 1.1% | 13.2% | 7.8% | 4.0% |
| 2020 | 4.5% | -4.5% | -13.7% | 17.7% | 13.0% | 1.4% | 6.0% | 7.4% | -2.1% | -4.0% | 4.0% | -3.7% |
| 2019 | 6.8% | 0.9% | 4.4% | 6.2% | -6.8% | 10.3% | 2.8% | 6.7% | 2.4% | 1.1% | -6.0% | -0.3% |
| 2018 | 6.0% | -9.3% | -1.7% | 3.7% | 1.5% | 4.6% | 1.2% | 2.2% | 3.2% | -15.1% | 3.1% | -4.7% |
| 2017 | 2.6% | 5.3% | 1.9% | 6.3% | -1.1% | -0.1% | -2.5% | 0.8% | 9.1% | 1.4% | 9.0% | 5.4% |