HEICO Corp (HEI.A) stock
HEI.ANYSEAircraft Engines & Engine PartsFiscal year ends October 31Also trades as HEI
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 14/30
$245.00+12.16 (+5.22%)
Close on Oct 29, 2026Market cap $34.61BP/E 40.8Yield 0.09%
Price history
Heico share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$245.00
+5.22% on the day
52-week range
$199.35 – $279.66
-12.4% from the high
Change over 52 weeks
+0.9%
From $242.84 on Oct 29, 2025
Average volume
297,863
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $228.73 | $245.76 | $227.27 | $245.00 | +8.05% | 1,084,086 |
| Oct 19, 2026 | $233.00 | $235.63 | $219.11 | $226.75 | -2.71% | 1,832,984 |
| Oct 12, 2026 | $223.21 | $237.41 | $218.18 | $233.06 | +4.49% | 1,401,518 |
| Oct 5, 2026 | $224.27 | $226.99 | $218.00 | $223.05 | -0.80% | 1,356,847 |
| Sep 28, 2026 | $229.05 | $234.87 | $224.82 | $224.84 | -3.09% | 1,614,043 |
| Sep 21, 2026 | $224.12 | $235.02 | $222.82 | $232.02 | +4.56% | 1,313,267 |
| Sep 14, 2026 | $233.39 | $234.69 | $218.92 | $221.90 | -5.67% | 2,686,938 |
| Sep 8, 2026 | $240.26 | $240.26 | $229.64 | $235.25 | -2.05% | 1,132,192 |
| Aug 31, 2026 | $246.92 | $249.34 | $236.65 | $240.18 | -3.95% | 1,361,830 |
| Aug 24, 2026 | $262.90 | $265.98 | $246.40 | $250.06 | -4.19% | 1,660,276 |
| Aug 17, 2026 | $272.30 | $274.04 | $256.03 | $261.00 | -5.09% | 1,120,426 |
| Aug 10, 2026 | $269.14 | $275.03 | $262.62 | $274.99 | +3.26% | 1,293,552 |
| Aug 3, 2026 | $255.31 | $272.74 | $255.31 | $266.31 | +3.51% | 977,604 |
| Jul 27, 2026 | $255.02 | $263.47 | $252.78 | $257.28 | +1.53% | 1,076,355 |
| Jul 20, 2026 | $250.00 | $254.02 | $244.16 | $253.40 | +1.33% | 1,075,945 |
| Jul 13, 2026 | $251.93 | $255.76 | $229.91 | $250.07 | -1.57% | 867,376 |
| Jul 6, 2026 | $261.66 | $267.42 | $247.79 | $254.07 | -2.92% | 939,606 |
| Jun 29, 2026 | $252.56 | $265.55 | $250.61 | $261.70 | +2.73% | 1,833,750 |
| Jun 22, 2026 | $244.55 | $257.52 | $235.00 | $254.74 | +2.89% | 2,980,815 |
| Jun 15, 2026 | $254.70 | $255.79 | $236.84 | $247.58 | +0.20% | 1,257,881 |
| Jun 8, 2026 | $245.12 | $253.37 | $233.78 | $247.09 | +1.47% | 1,891,095 |
| Jun 1, 2026 | $256.42 | $257.65 | $241.48 | $243.50 | -6.28% | 1,621,509 |
| May 26, 2026 | $228.08 | $260.28 | $227.01 | $259.81 | +15.97% | 2,494,874 |
| May 18, 2026 | $216.31 | $227.45 | $214.63 | $224.04 | +3.55% | 1,503,681 |
| May 11, 2026 | $220.35 | $222.76 | $214.81 | $216.35 | -2.39% | 1,926,560 |
| May 4, 2026 | $210.66 | $227.55 | $209.48 | $221.64 | +5.91% | 1,723,904 |
| Apr 27, 2026 | $203.09 | $213.22 | $199.35 | $209.28 | +2.66% | 1,552,560 |
| Apr 20, 2026 | $222.25 | $222.25 | $202.21 | $203.85 | -7.97% | 1,133,805 |
| Apr 13, 2026 | $218.43 | $229.04 | $216.05 | $221.50 | +0.78% | 1,398,921 |
| Apr 6, 2026 | $209.48 | $226.48 | $209.48 | $219.79 | +4.15% | 1,560,930 |
| Mar 30, 2026 | $210.36 | $216.46 | $202.61 | $211.04 | +1.57% | 1,615,654 |
| Mar 23, 2026 | $215.59 | $218.13 | $206.22 | $207.78 | -0.78% | 1,496,717 |
| Mar 16, 2026 | $224.28 | $228.71 | $208.18 | $209.42 | -5.40% | 1,963,109 |
| Mar 9, 2026 | $233.13 | $238.17 | $219.38 | $221.38 | -4.93% | 1,719,754 |
| Mar 2, 2026 | $242.06 | $251.82 | $228.73 | $232.86 | -3.02% | 1,776,461 |
| Feb 23, 2026 | $259.72 | $262.67 | $221.33 | $240.11 | -8.22% | 2,806,240 |
| Feb 17, 2026 | $253.77 | $265.28 | $251.97 | $261.61 | +3.44% | 1,122,054 |
| Feb 9, 2026 | $249.95 | $257.67 | $243.18 | $252.91 | +0.70% | 1,201,130 |
| Feb 2, 2026 | $252.84 | $259.61 | $245.41 | $251.15 | -1.35% | 1,244,700 |
| Jan 26, 2026 | $258.30 | $265.03 | $250.00 | $254.59 | -1.31% | 1,560,159 |
| Jan 20, 2026 | $269.21 | $272.49 | $256.97 | $257.98 | -5.29% | 1,226,699 |
| Jan 12, 2026 | $273.41 | $279.66 | $266.92 | $272.38 | -0.29% | 1,243,727 |
| Jan 5, 2026 | $258.01 | $278.20 | $257.86 | $273.16 | +6.18% | 1,547,151 |
| Dec 29, 2025 | $258.69 | $259.15 | $250.63 | $257.25 | -1.00% | 880,618 |
| Dec 22, 2025 | $257.92 | $264.54 | $255.64 | $259.85 | +1.61% | 1,120,461 |
| Dec 15, 2025 | $243.10 | $257.07 | $239.24 | $255.73 | +5.60% | 1,804,925 |
| Dec 8, 2025 | $245.58 | $247.87 | $237.93 | $242.18 | -0.86% | 1,102,026 |
| Dec 1, 2025 | $246.26 | $248.63 | $239.86 | $244.28 | -1.09% | 930,817 |
| Nov 24, 2025 | $238.41 | $249.30 | $237.71 | $246.97 | +3.95% | 716,897 |
| Nov 17, 2025 | $245.72 | $245.72 | $233.81 | $237.58 | -3.04% | 940,769 |
| Nov 10, 2025 | $257.17 | $262.78 | $242.94 | $245.02 | -2.60% | 952,710 |
| Nov 3, 2025 | $248.18 | $251.90 | $243.00 | $251.57 | +1.55% | 837,363 |
| Oct 27, 2025 | $247.40 | $248.17 | $240.81 | $247.73 | +0.07% | 1,274,955 |
| Oct 20, 2025 | $239.12 | $251.50 | $239.12 | $247.56 | +3.43% | 1,127,246 |
| Oct 13, 2025 | $243.42 | $250.48 | $237.79 | $239.35 | -1.21% | 913,467 |
| Oct 6, 2025 | $256.00 | $257.99 | $241.07 | $242.27 | -4.15% | 643,816 |
| Sep 29, 2025 | $254.42 | $256.65 | $248.86 | $252.77 | +0.31% | 643,817 |
| Sep 22, 2025 | $248.91 | $255.41 | $247.47 | $251.98 | +1.14% | 1,013,811 |
| Sep 15, 2025 | $252.96 | $262.91 | $248.74 | $249.13 | -0.72% | 1,385,936 |
| Sep 8, 2025 | $253.99 | $257.61 | $247.47 | $250.93 | -0.56% | 905,011 |
| Sep 2, 2025 | $240.83 | $256.10 | $240.83 | $252.34 | +2.99% | 827,585 |
| Aug 25, 2025 | $244.06 | $263.75 | $239.73 | $245.01 | +0.57% | 1,428,223 |
| Aug 18, 2025 | $241.71 | $246.51 | $236.99 | $243.62 | +1.21% | 822,018 |
| Aug 11, 2025 | $246.00 | $248.19 | $239.33 | $240.71 | -2.08% | 870,121 |
| Aug 4, 2025 | $257.57 | $264.71 | $243.45 | $245.83 | -4.45% | 749,800 |
| Jul 28, 2025 | $255.39 | $260.00 | $250.91 | $257.28 | +1.44% | 735,769 |
| Jul 21, 2025 | $252.89 | $256.00 | $245.83 | $253.62 | +0.19% | 932,521 |
| Jul 14, 2025 | $246.67 | $254.61 | $244.05 | $253.13 | +2.98% | 1,024,060 |
| Jul 7, 2025 | $255.67 | $256.07 | $240.70 | $245.81 | -3.19% | 1,577,887 |
| Jun 30, 2025 | $258.06 | $258.75 | $247.26 | $253.90 | -1.73% | 1,104,988 |
| Jun 23, 2025 | $249.77 | $258.57 | $246.98 | $258.38 | +3.85% | 2,072,427 |
| Jun 16, 2025 | $239.00 | $248.90 | $234.26 | $248.80 | +4.19% | 1,592,729 |
| Jun 9, 2025 | $237.91 | $239.41 | $231.52 | $238.79 | +0.65% | 1,139,872 |
| Jun 2, 2025 | $235.09 | $238.71 | $232.98 | $237.24 | +0.59% | 1,383,105 |
| May 26, 2025 | $209.50 | $238.99 | $209.07 | $235.84 | +11.53% | 1,968,650 |
| May 19, 2025 | $219.90 | $223.31 | $209.07 | $211.46 | -4.10% | 858,703 |
| May 12, 2025 | $213.03 | $221.41 | $206.72 | $220.50 | +5.35% | 772,063 |
| May 5, 2025 | $207.79 | $216.31 | $206.29 | $209.30 | -0.07% | 914,822 |
| Apr 28, 2025 | $199.23 | $210.38 | $196.64 | $209.45 | +5.49% | 1,080,969 |
| Apr 21, 2025 | $195.81 | $200.01 | $188.08 | $198.55 | +1.11% | 1,094,548 |
| Apr 14, 2025 | $203.58 | $205.91 | $194.68 | $196.38 | -1.63% | 780,827 |
| Apr 7, 2025 | $180.43 | $203.90 | $180.36 | $199.63 | +4.75% | 1,849,129 |
| Mar 31, 2025 | $207.85 | $215.32 | $189.96 | $190.57 | -9.03% | 1,169,803 |
| Mar 24, 2025 | $208.98 | $216.85 | $208.33 | $209.49 | +1.07% | 1,204,770 |
| Mar 17, 2025 | $203.13 | $212.44 | $202.10 | $207.28 | +2.08% | 1,410,549 |
| Mar 10, 2025 | $203.73 | $207.45 | $196.24 | $203.05 | -1.98% | 1,847,423 |
| Mar 3, 2025 | $213.64 | $214.65 | $205.35 | $207.15 | -2.82% | 1,256,255 |
| Feb 24, 2025 | $183.45 | $213.76 | $181.93 | $213.16 | +16.68% | 1,574,924 |
| Feb 18, 2025 | $174.82 | $185.81 | $174.82 | $182.68 | +2.81% | 1,246,678 |
| Feb 10, 2025 | $188.73 | $188.78 | $175.46 | $177.68 | -5.85% | 857,029 |
| Feb 3, 2025 | $187.43 | $193.56 | $183.68 | $188.73 | -0.84% | 1,056,409 |
| Jan 27, 2025 | $187.28 | $191.92 | $185.18 | $190.33 | +0.70% | 745,605 |
| Jan 21, 2025 | $190.36 | $194.42 | $186.55 | $189.00 | +0.52% | 1,006,757 |
| Jan 13, 2025 | $176.30 | $190.51 | $175.52 | $188.03 | +5.68% | 1,162,186 |
| Jan 6, 2025 | $186.19 | $186.29 | $175.75 | $177.92 | -4.47% | 1,032,481 |
| Dec 30, 2024 | $185.46 | $188.75 | $184.71 | $186.25 | -1.05% | 759,229 |
| Dec 23, 2024 | $186.59 | $189.17 | $184.67 | $188.22 | +0.61% | 527,734 |
| Dec 16, 2024 | $200.71 | $206.44 | $182.28 | $187.07 | -6.80% | 2,353,806 |
| Dec 9, 2024 | $204.33 | $205.13 | $197.26 | $200.71 | -1.78% | 953,347 |
| Dec 2, 2024 | $212.00 | $212.00 | $203.14 | $204.35 | -3.21% | 1,022,152 |
| Nov 25, 2024 | $215.42 | $219.22 | $209.90 | $211.13 | -2.06% | 1,020,559 |
| Nov 18, 2024 | $208.70 | $218.17 | $206.09 | $215.57 | +2.96% | 1,012,137 |
| Nov 11, 2024 | $204.37 | $217.41 | $202.71 | $209.37 | +3.30% | 1,106,937 |
| Nov 4, 2024 | $192.02 | $206.60 | $192.02 | $202.69 | +5.43% | 1,157,604 |
| Oct 28, 2024 | $198.00 | $198.00 | $190.93 | $192.25 | -2.76% | 1,101,164 |
| Oct 21, 2024 | $204.28 | $205.36 | $195.10 | $197.70 | -2.88% | 748,754 |
| Oct 14, 2024 | $206.06 | $208.08 | $201.46 | $203.57 | -1.15% | 855,000 |
| Oct 7, 2024 | $203.91 | $206.07 | $199.32 | $205.93 | +1.37% | 770,300 |
| Sep 30, 2024 | $202.67 | $207.03 | $199.83 | $203.15 | +0.49% | 820,400 |
| Sep 23, 2024 | $205.96 | $209.50 | $201.24 | $202.15 | -2.38% | 782,500 |
| Sep 16, 2024 | $203.78 | $207.08 | $200.75 | $207.08 | +2.36% | 1,171,800 |
| Sep 9, 2024 | $195.10 | $203.36 | $194.64 | $202.30 | +4.25% | 690,900 |
| Sep 3, 2024 | $200.30 | $200.78 | $191.47 | $194.05 | -3.02% | 588,600 |
| Aug 26, 2024 | $193.45 | $201.44 | $180.08 | $200.09 | +3.85% | 1,235,400 |
| Aug 19, 2024 | $188.61 | $194.39 | $184.76 | $192.67 | +2.93% | 776,800 |
| Aug 12, 2024 | $184.90 | $200.00 | $182.51 | $187.19 | +1.35% | 1,138,200 |
| Aug 5, 2024 | $176.77 | $185.39 | $171.42 | $184.69 | +1.21% | 1,186,800 |
| Jul 29, 2024 | $184.91 | $191.06 | $181.63 | $182.49 | -1.30% | 778,200 |
| Jul 22, 2024 | $175.01 | $188.07 | $175.01 | $184.90 | +5.65% | 1,142,400 |
| Jul 15, 2024 | $180.50 | $184.34 | $174.90 | $175.01 | -2.40% | 836,200 |
| Jul 8, 2024 | $180.02 | $181.98 | $177.45 | $179.32 | +0.17% | 584,900 |
| Jul 1, 2024 | $178.42 | $180.32 | $174.55 | $179.02 | +0.84% | 684,000 |
| Jun 24, 2024 | $178.68 | $181.20 | $174.84 | $177.52 | -0.68% | 2,023,800 |
| Jun 17, 2024 | $176.28 | $182.10 | $175.75 | $178.73 | +0.86% | 1,010,900 |
| Jun 10, 2024 | $176.93 | $179.62 | $175.02 | $177.21 | +0.24% | 1,082,700 |
| Jun 3, 2024 | $177.02 | $181.68 | $174.96 | $176.78 | +0.64% | 1,090,200 |
| May 28, 2024 | $176.48 | $180.08 | $170.46 | $175.66 | +0.24% | 1,759,900 |
| May 20, 2024 | $173.10 | $176.44 | $172.68 | $175.24 | +1.56% | 1,100,900 |
| May 13, 2024 | $172.22 | $173.75 | $167.03 | $172.54 | +0.23% | 1,171,400 |
| May 6, 2024 | $169.62 | $173.30 | $165.94 | $172.15 | +1.93% | 1,813,800 |
| Apr 29, 2024 | $167.64 | $169.50 | $165.27 | $168.89 | +1.30% | 1,638,800 |
| Apr 22, 2024 | $160.43 | $169.25 | $160.43 | $166.72 | +4.35% | 1,399,600 |
| Apr 15, 2024 | $157.75 | $162.58 | $155.89 | $159.77 | +2.40% | 1,094,200 |
| Apr 8, 2024 | $153.67 | $158.43 | $150.39 | $156.03 | +1.82% | 962,900 |
| Apr 1, 2024 | $154.31 | $154.88 | $150.25 | $153.24 | -0.45% | 983,300 |
| Mar 25, 2024 | $156.37 | $156.75 | $152.70 | $153.94 | -1.03% | 696,600 |
| Mar 18, 2024 | $151.37 | $155.55 | $150.68 | $155.54 | +3.49% | 786,300 |
| Mar 11, 2024 | $149.63 | $151.98 | $146.92 | $150.30 | +0.08% | 975,000 |
| Mar 4, 2024 | $155.98 | $157.71 | $148.85 | $150.18 | -3.66% | 862,600 |
| Feb 26, 2024 | $162.20 | $162.20 | $151.43 | $155.89 | -3.40% | 2,127,400 |
| Feb 20, 2024 | $157.00 | $162.15 | $155.76 | $161.37 | +2.66% | 947,800 |
| Feb 12, 2024 | $148.02 | $158.22 | $146.48 | $157.19 | +5.82% | 2,250,000 |
| Feb 5, 2024 | $144.13 | $150.49 | $143.51 | $148.54 | +2.50% | 1,159,400 |
| Jan 29, 2024 | $144.19 | $145.09 | $140.27 | $144.92 | +0.58% | 973,000 |
| Jan 22, 2024 | $139.14 | $145.06 | $139.10 | $144.09 | +3.96% | 1,370,800 |
| Jan 16, 2024 | $136.07 | $139.56 | $132.96 | $138.60 | +1.85% | 1,897,700 |
| Jan 8, 2024 | $136.50 | $138.71 | $133.55 | $136.08 | -0.27% | 4,039,400 |
| Jan 2, 2024 | $141.72 | $143.10 | $135.76 | $136.45 | -4.21% | 823,500 |
| Dec 26, 2023 | $143.33 | $144.21 | $141.70 | $142.44 | -0.52% | 509,600 |
| Dec 18, 2023 | $142.92 | $149.98 | $138.36 | $143.18 | -0.26% | 2,590,700 |
| Dec 11, 2023 | $143.75 | $150.42 | $143.55 | $143.55 | -0.19% | 2,021,200 |
| Dec 4, 2023 | $141.13 | $145.08 | $139.25 | $143.83 | +1.49% | 1,092,800 |
| Nov 27, 2023 | $138.59 | $141.76 | $135.38 | $141.72 | +1.72% | 1,493,200 |
| Nov 20, 2023 | $136.03 | $139.73 | $135.61 | $139.33 | +2.34% | 775,000 |
| Nov 13, 2023 | $132.15 | $137.86 | $131.51 | $136.15 | +2.35% | 843,100 |
| Nov 6, 2023 | $129.88 | $133.18 | $128.39 | $133.02 | +2.39% | 776,700 |
| Oct 30, 2023 | $126.88 | $131.33 | $124.33 | $129.91 | +2.88% | 815,700 |
| Oct 23, 2023 | $125.66 | $129.42 | $125.03 | $126.27 | -0.01% | 974,400 |
| Oct 16, 2023 | $132.03 | $134.64 | $125.91 | $126.28 | -4.06% | 826,500 |
| Oct 9, 2023 | $129.37 | $134.72 | $129.05 | $131.63 | +2.84% | 798,700 |
| Oct 2, 2023 | $129.50 | $129.85 | $125.69 | $128.00 | -0.94% | 1,244,300 |
| Sep 25, 2023 | $126.79 | $130.42 | $125.80 | $129.22 | +1.42% | 1,072,400 |
| Sep 18, 2023 | $131.00 | $133.91 | $127.40 | $127.41 | -3.07% | 1,113,500 |
| Sep 11, 2023 | $133.04 | $133.65 | $130.96 | $131.45 | -0.39% | 2,055,700 |
| Sep 5, 2023 | $135.68 | $137.13 | $131.74 | $131.97 | -2.95% | 874,200 |
| Aug 28, 2023 | $133.92 | $138.00 | $126.49 | $135.98 | +1.73% | 1,772,400 |
| Aug 21, 2023 | $130.71 | $134.35 | $130.70 | $133.67 | +2.33% | 1,220,100 |
| Aug 14, 2023 | $136.06 | $137.47 | $129.20 | $130.63 | -4.27% | 1,014,400 |
| Aug 7, 2023 | $142.18 | $143.84 | $135.18 | $136.45 | -3.81% | 1,008,100 |
| Jul 31, 2023 | $138.26 | $142.71 | $138.24 | $141.85 | +2.41% | 1,260,600 |
| Jul 24, 2023 | $140.48 | $144.25 | $137.96 | $138.51 | -1.42% | 887,900 |
| Jul 17, 2023 | $135.40 | $141.77 | $134.76 | $140.51 | +3.77% | 1,016,400 |
| Jul 10, 2023 | $137.73 | $141.35 | $134.92 | $135.40 | -2.03% | 875,900 |
| Jul 3, 2023 | $139.91 | $140.70 | $136.69 | $138.20 | -1.71% | 597,300 |
| Jun 26, 2023 | $138.54 | $141.70 | $136.02 | $140.60 | +0.96% | 954,900 |
| Jun 20, 2023 | $131.32 | $140.01 | $131.32 | $139.26 | +5.07% | 1,438,300 |
| Jun 12, 2023 | $131.06 | $134.22 | $130.18 | $132.54 | +1.40% | 1,135,300 |
| Jun 5, 2023 | $128.00 | $133.14 | $125.14 | $130.71 | +1.49% | 947,900 |
| May 30, 2023 | $126.00 | $128.81 | $121.43 | $128.79 | +2.08% | 1,551,100 |
| May 22, 2023 | $139.99 | $142.89 | $125.88 | $126.16 | -9.81% | 1,730,500 |
| May 15, 2023 | $133.40 | $143.43 | $132.05 | $139.88 | +6.09% | 1,753,000 |
| May 8, 2023 | $135.33 | $135.92 | $129.90 | $131.85 | -2.67% | 1,131,400 |
| May 1, 2023 | $134.56 | $137.76 | $132.34 | $135.47 | +0.92% | 521,000 |
| Apr 24, 2023 | $135.93 | $136.72 | $130.98 | $134.23 | -1.83% | 594,000 |
| Apr 17, 2023 | $134.09 | $136.91 | $133.07 | $136.73 | +2.39% | 642,600 |
| Apr 10, 2023 | $131.07 | $135.05 | $131.07 | $133.54 | +1.14% | 378,900 |
| Apr 3, 2023 | $135.46 | $137.29 | $131.37 | $132.04 | -2.84% | 521,800 |
| Mar 27, 2023 | $133.26 | $136.38 | $132.58 | $135.90 | +3.04% | 594,400 |
| Mar 20, 2023 | $130.33 | $134.49 | $128.85 | $131.89 | +1.62% | 732,100 |
| Mar 13, 2023 | $130.77 | $135.06 | $127.85 | $129.79 | -2.04% | 1,034,800 |
| Mar 6, 2023 | $137.62 | $138.54 | $131.54 | $132.49 | -3.57% | 910,500 |
| Feb 27, 2023 | $138.86 | $140.60 | $128.58 | $137.40 | -1.00% | 1,714,600 |
| Feb 21, 2023 | $139.44 | $139.44 | $137.63 | $138.79 | -0.51% | 800,900 |
| Feb 13, 2023 | $137.06 | $139.80 | $135.25 | $139.50 | +2.66% | 1,223,200 |
| Feb 6, 2023 | $133.06 | $137.57 | $132.85 | $135.89 | +1.88% | 1,172,900 |
| Jan 30, 2023 | $133.81 | $135.83 | $131.05 | $133.38 | -0.46% | 1,404,400 |
| Jan 23, 2023 | $130.00 | $134.79 | $129.39 | $134.00 | +3.29% | 693,300 |
| Jan 17, 2023 | $129.20 | $132.00 | $125.36 | $129.73 | +0.70% | 1,211,600 |
| Jan 9, 2023 | $122.78 | $128.95 | $120.81 | $128.83 | +4.81% | 1,172,100 |
| Jan 3, 2023 | $120.52 | $123.63 | $116.15 | $122.92 | +2.56% | 835,300 |
| Dec 27, 2022 | $120.90 | $121.27 | $117.92 | $119.85 | -0.34% | 697,000 |
| Dec 19, 2022 | $118.22 | $123.68 | $114.81 | $120.26 | +1.70% | 1,770,900 |
| Dec 12, 2022 | $121.33 | $125.28 | $117.50 | $118.25 | -3.30% | 1,462,000 |
| Dec 5, 2022 | $127.57 | $128.16 | $122.10 | $122.29 | -4.62% | 821,900 |
| Nov 28, 2022 | $125.92 | $129.18 | $121.04 | $128.22 | +1.18% | 1,243,500 |
| Nov 21, 2022 | $126.88 | $128.29 | $125.18 | $126.73 | -0.95% | 843,300 |
| Nov 14, 2022 | $124.68 | $128.80 | $122.90 | $127.95 | +2.62% | 636,200 |
| Nov 7, 2022 | $122.35 | $128.02 | $121.30 | $124.68 | +1.90% | 796,000 |
| Oct 31, 2022 | $128.00 | $129.57 | $119.85 | $122.35 | -4.67% | 1,108,500 |
| Oct 24, 2022 | $122.13 | $128.49 | $121.53 | $128.34 | +6.79% | 908,600 |
| Oct 17, 2022 | $112.73 | $120.61 | $112.73 | $120.18 | +8.57% | 745,300 |
| Oct 10, 2022 | $117.03 | $118.78 | $109.45 | $110.69 | -5.30% | 1,114,100 |
| Oct 3, 2022 | $115.87 | $121.71 | $115.21 | $116.89 | +1.98% | 1,204,400 |
| Sep 26, 2022 | $114.19 | $117.06 | $112.16 | $114.62 | -0.66% | 1,551,300 |
| Sep 19, 2022 | $118.72 | $123.40 | $114.15 | $115.38 | -3.42% | 946,300 |
| Sep 12, 2022 | $127.25 | $127.62 | $117.92 | $119.46 | -5.57% | 1,746,100 |
| Sep 6, 2022 | $122.88 | $127.07 | $119.29 | $126.50 | +3.39% | 907,100 |
| Aug 29, 2022 | $125.30 | $126.73 | $120.27 | $122.35 | -3.11% | 966,600 |
| Aug 22, 2022 | $131.33 | $131.74 | $126.28 | $126.28 | -4.93% | 926,900 |
| Aug 15, 2022 | $130.31 | $134.68 | $130.31 | $132.83 | +1.68% | 815,100 |
| Aug 8, 2022 | $127.62 | $132.72 | $126.36 | $130.64 | +2.53% | 642,500 |
| Aug 1, 2022 | $127.47 | $128.44 | $124.63 | $127.42 | -0.20% | 752,400 |
| Jul 25, 2022 | $115.56 | $127.88 | $112.76 | $127.68 | +10.91% | 758,000 |
| Jul 18, 2022 | $109.69 | $116.00 | $108.18 | $115.12 | +6.16% | 1,136,100 |
| Jul 11, 2022 | $107.06 | $108.81 | $104.99 | $108.44 | +0.75% | 915,000 |
| Jul 5, 2022 | $105.49 | $108.80 | $102.80 | $107.63 | +0.55% | 703,100 |
| Jun 27, 2022 | $107.59 | $108.64 | $103.27 | $107.04 | +0.66% | 1,187,500 |
| Jun 21, 2022 | $105.32 | $106.66 | $102.33 | $106.34 | +1.71% | 1,917,500 |
| Jun 13, 2022 | $112.08 | $112.08 | $102.85 | $104.55 | -8.87% | 1,828,500 |
| Jun 6, 2022 | $119.09 | $123.19 | $113.00 | $114.72 | -2.71% | 924,200 |
| May 31, 2022 | $117.95 | $119.46 | $114.09 | $117.91 | -0.50% | 1,353,200 |
| May 23, 2022 | $109.71 | $118.68 | $106.46 | $118.50 | +10.19% | 1,678,400 |
| May 16, 2022 | $111.42 | $112.98 | $104.86 | $107.54 | -3.53% | 1,390,100 |
| May 9, 2022 | $112.03 | $113.19 | $105.65 | $111.48 | -1.38% | 1,440,900 |
| May 2, 2022 | $116.53 | $117.91 | $110.00 | $113.04 | -3.09% | 1,595,400 |
| Apr 25, 2022 | $120.00 | $120.00 | $115.78 | $116.64 | -3.38% | 1,413,000 |
| Apr 18, 2022 | $122.36 | $127.75 | $119.97 | $120.72 | -1.38% | 965,900 |
| Apr 11, 2022 | $124.00 | $125.95 | $122.19 | $122.41 | -1.75% | 676,100 |
| Apr 4, 2022 | $128.22 | $131.04 | $123.77 | $124.59 | -3.14% | 1,101,000 |
| Mar 28, 2022 | $126.63 | $128.71 | $122.87 | $128.63 | +1.75% | 1,660,300 |
| Mar 21, 2022 | $120.78 | $128.13 | $120.19 | $126.42 | +3.65% | 1,266,600 |
| Mar 14, 2022 | $121.26 | $123.20 | $116.56 | $121.97 | +1.14% | 2,060,400 |
| Mar 7, 2022 | $122.94 | $124.84 | $117.73 | $120.59 | -2.06% | 1,312,700 |
| Feb 28, 2022 | $120.44 | $127.82 | $119.49 | $123.13 | +2.99% | 1,993,400 |
| Feb 22, 2022 | $116.45 | $119.95 | $105.00 | $119.56 | +1.83% | 1,408,600 |
| Feb 14, 2022 | $114.03 | $120.48 | $113.81 | $117.41 | +2.66% | 1,081,400 |
| Feb 7, 2022 | $113.66 | $116.88 | $112.96 | $114.37 | +0.79% | 1,485,800 |
| Jan 31, 2022 | $109.70 | $115.49 | $107.60 | $113.47 | +3.16% | 7,758,100 |
| Jan 24, 2022 | $119.92 | $121.65 | $108.12 | $109.99 | -10.26% | 3,884,400 |
| Jan 18, 2022 | $130.00 | $130.29 | $122.19 | $122.57 | -5.69% | 1,241,200 |
| Jan 10, 2022 | $131.73 | $131.73 | $127.35 | $129.96 | -1.59% | 1,495,000 |
| Jan 3, 2022 | $128.50 | $132.97 | $127.77 | $132.06 | +2.75% | 874,000 |
| Dec 27, 2021 | $129.75 | $130.30 | $127.20 | $128.52 | -0.09% | 628,900 |
| Dec 20, 2021 | $120.27 | $129.20 | $118.78 | $128.64 | +5.97% | 581,700 |
| Dec 13, 2021 | $129.21 | $129.64 | $118.70 | $121.39 | -5.97% | 2,053,900 |
| Dec 6, 2021 | $128.27 | $133.33 | $127.08 | $129.10 | +1.69% | 1,060,400 |
| Nov 29, 2021 | $128.00 | $129.39 | $121.43 | $126.96 | +0.06% | 1,644,100 |
| Nov 22, 2021 | $135.95 | $138.40 | $126.23 | $126.88 | -6.67% | 603,800 |
| Nov 15, 2021 | $135.06 | $137.50 | $131.92 | $135.95 | +0.38% | 978,800 |
| Nov 8, 2021 | $133.54 | $139.65 | $132.50 | $135.44 | +1.61% | 1,263,600 |
| Nov 1, 2021 | $125.59 | $133.42 | $123.35 | $133.30 | +6.06% | 784,400 |
| Oct 25, 2021 | $123.91 | $128.13 | $122.46 | $125.68 | +1.90% | 751,300 |
| Oct 18, 2021 | $121.82 | $124.73 | $119.84 | $123.34 | +0.04% | 1,412,800 |
| Oct 11, 2021 | $118.53 | $123.91 | $117.76 | $123.29 | +4.04% | 827,300 |
| Oct 4, 2021 | $121.12 | $123.38 | $117.18 | $118.50 | -2.63% | 863,900 |
| Sep 27, 2021 | $121.35 | $123.26 | $118.17 | $121.70 | +1.15% | 847,700 |
| Sep 20, 2021 | $111.58 | $121.43 | $111.58 | $120.32 | +5.79% | 923,200 |
| Sep 13, 2021 | $112.41 | $115.70 | $111.23 | $113.74 | +2.51% | 1,634,800 |
| Sep 7, 2021 | $112.88 | $113.11 | $110.40 | $110.96 | -2.10% | 530,600 |
| Aug 30, 2021 | $116.77 | $117.45 | $113.08 | $113.34 | -2.94% | 884,200 |
| Aug 23, 2021 | $116.85 | $119.74 | $115.16 | $116.77 | +0.16% | 785,600 |
| Aug 16, 2021 | $118.98 | $119.93 | $115.00 | $116.58 | -2.97% | 589,100 |
| Aug 9, 2021 | $120.39 | $122.79 | $115.01 | $120.15 | -0.65% | 2,010,200 |
| Aug 2, 2021 | $122.43 | $122.65 | $115.74 | $120.94 | -0.29% | 1,159,800 |
| Jul 26, 2021 | $123.68 | $125.77 | $121.18 | $121.29 | -2.29% | 1,072,600 |
| Jul 19, 2021 | $121.25 | $126.21 | $119.25 | $124.13 | +1.13% | 1,201,900 |
| Jul 12, 2021 | $129.14 | $130.50 | $121.65 | $122.74 | -5.74% | 1,319,500 |
| Jul 6, 2021 | $127.92 | $130.44 | $125.09 | $130.22 | +2.02% | 462,000 |
| Jun 28, 2021 | $128.99 | $128.99 | $123.94 | $127.64 | -0.49% | 848,900 |
| Jun 21, 2021 | $128.76 | $132.75 | $128.20 | $128.27 | +0.45% | 2,033,400 |
| Jun 14, 2021 | $130.72 | $132.55 | $125.21 | $127.70 | -2.14% | 752,100 |
| Jun 7, 2021 | $136.11 | $137.25 | $130.27 | $130.49 | -4.16% | 903,300 |
| Jun 1, 2021 | $134.11 | $136.72 | $131.47 | $136.15 | +2.79% | 778,900 |
| May 24, 2021 | $124.76 | $132.90 | $123.22 | $132.46 | +6.62% | 1,073,700 |
| May 17, 2021 | $124.01 | $125.45 | $116.80 | $124.23 | -0.32% | 673,400 |
| May 10, 2021 | $130.96 | $131.44 | $120.09 | $124.63 | -4.86% | 1,273,500 |
| May 3, 2021 | $127.57 | $131.18 | $122.84 | $131.00 | +3.74% | 965,700 |
| Apr 26, 2021 | $128.01 | $130.28 | $125.76 | $126.28 | -0.55% | 571,900 |
| Apr 19, 2021 | $122.83 | $128.75 | $118.73 | $126.98 | +3.01% | 1,062,100 |
| Apr 12, 2021 | $118.04 | $124.47 | $117.00 | $123.27 | +4.26% | 868,400 |
| Apr 5, 2021 | $116.96 | $119.26 | $115.27 | $118.23 | +1.92% | 569,000 |
| Mar 29, 2021 | $113.98 | $118.07 | $113.00 | $116.00 | +1.33% | 672,400 |
| Mar 22, 2021 | $115.12 | $117.50 | $110.28 | $114.48 | -0.75% | 914,800 |
| Mar 15, 2021 | $121.51 | $122.85 | $113.37 | $115.34 | -4.74% | 899,500 |
| Mar 8, 2021 | $116.35 | $121.26 | $114.51 | $121.08 | +5.45% | 753,200 |
| Mar 1, 2021 | $118.28 | $120.32 | $107.20 | $114.82 | -0.81% | 1,203,000 |
| Feb 22, 2021 | $120.09 | $124.31 | $112.41 | $115.76 | -4.44% | 2,348,900 |
| Feb 16, 2021 | $116.62 | $121.87 | $113.73 | $121.14 | +4.31% | 1,183,100 |
| Feb 8, 2021 | $114.23 | $119.52 | $113.74 | $116.13 | +2.18% | 1,042,500 |
| Feb 1, 2021 | $107.53 | $114.75 | $106.14 | $113.65 | +6.90% | 996,700 |
| Jan 25, 2021 | $113.87 | $115.16 | $104.11 | $106.31 | -6.46% | 1,138,800 |
| Jan 19, 2021 | $120.00 | $120.89 | $112.82 | $113.65 | -4.46% | 814,600 |
| Jan 11, 2021 | $122.86 | $124.90 | $118.04 | $118.95 | -3.76% | 708,500 |
| Jan 4, 2021 | $117.75 | $124.03 | $112.96 | $123.60 | +5.59% | 958,700 |
| Dec 28, 2020 | $119.31 | $120.66 | $115.98 | $117.06 | -1.03% | 410,500 |
| Dec 21, 2020 | $117.74 | $120.30 | $115.70 | $118.28 | -1.55% | 705,500 |
| Dec 14, 2020 | $122.26 | $124.20 | $117.64 | $120.14 | -1.09% | 2,328,300 |
| Dec 7, 2020 | $123.58 | $123.72 | $118.06 | $121.47 | -0.52% | 1,327,000 |
| Nov 30, 2020 | $112.91 | $122.45 | $110.36 | $122.10 | +7.37% | 2,112,100 |
| Nov 23, 2020 | $113.77 | $117.61 | $111.95 | $113.72 | -0.42% | 825,700 |
| Nov 16, 2020 | $120.81 | $123.78 | $113.93 | $114.20 | -3.43% | 1,310,800 |
| Nov 9, 2020 | $108.59 | $119.22 | $106.98 | $118.26 | +17.71% | 2,014,000 |
| Nov 2, 2020 | $94.45 | $101.19 | $94.12 | $100.47 | +7.45% | 926,300 |
| Oct 26, 2020 | $98.16 | $98.16 | $91.95 | $93.50 | -6.30% | 1,150,000 |
| Oct 19, 2020 | $97.77 | $100.81 | $95.78 | $99.79 | +2.15% | 906,200 |
| Oct 12, 2020 | $97.50 | $99.74 | $94.37 | $97.69 | +0.17% | 900,700 |
| Oct 5, 2020 | $90.99 | $99.30 | $90.22 | $97.52 | +7.66% | 1,100,800 |
| Sep 28, 2020 | $90.16 | $91.25 | $88.02 | $90.58 | +2.25% | 898,100 |
| Sep 21, 2020 | $91.00 | $91.99 | $84.23 | $88.59 | -5.13% | 1,654,400 |
| Sep 14, 2020 | $90.50 | $95.00 | $89.81 | $93.38 | +3.70% | 1,801,200 |
| Sep 8, 2020 | $90.11 | $91.60 | $88.20 | $90.05 | -1.77% | 1,130,900 |
| Aug 31, 2020 | $89.11 | $94.63 | $88.43 | $91.67 | +2.37% | 1,253,800 |
| Aug 24, 2020 | $86.00 | $90.97 | $83.25 | $89.55 | +4.65% | 1,716,900 |
| Aug 17, 2020 | $87.57 | $87.57 | $84.80 | $85.57 | -2.04% | 768,100 |
| Aug 10, 2020 | $82.30 | $87.87 | $82.15 | $87.35 | +6.27% | 912,900 |
| Aug 3, 2020 | $76.21 | $82.78 | $75.06 | $82.20 | +7.38% | 1,262,900 |
| Jul 27, 2020 | $75.49 | $77.43 | $74.10 | $76.55 | +1.14% | 1,539,800 |
| Jul 20, 2020 | $79.29 | $79.83 | $75.57 | $75.69 | -3.91% | 1,476,400 |
| Jul 13, 2020 | $77.15 | $79.33 | $75.50 | $78.77 | +2.37% | 1,268,800 |
| Jul 6, 2020 | $82.53 | $82.60 | $75.94 | $76.95 | -4.71% | 1,114,500 |
| Jun 29, 2020 | $78.98 | $83.73 | $78.81 | $80.75 | +2.67% | 912,400 |
| Jun 22, 2020 | $89.33 | $90.40 | $78.08 | $78.65 | -12.08% | 1,891,000 |
| Jun 15, 2020 | $88.17 | $95.55 | $87.51 | $89.46 | -2.04% | 2,175,100 |
| Jun 8, 2020 | $98.12 | $101.78 | $86.90 | $91.32 | -6.01% | 1,856,400 |
| Jun 1, 2020 | $84.43 | $99.69 | $84.43 | $97.16 | +15.74% | 1,874,700 |
| May 26, 2020 | $79.21 | $93.26 | $79.21 | $83.95 | +8.74% | 2,090,700 |
| May 18, 2020 | $71.48 | $77.72 | $71.48 | $77.20 | +11.46% | 933,800 |
| May 11, 2020 | $71.38 | $73.87 | $65.71 | $69.26 | -4.07% | 1,852,100 |
| May 4, 2020 | $67.90 | $72.53 | $65.50 | $72.20 | +4.62% | 3,814,100 |
| Apr 27, 2020 | $66.96 | $75.33 | $64.54 | $69.01 | +3.35% | 2,748,300 |
| Apr 20, 2020 | $71.78 | $72.60 | $66.55 | $66.77 | -8.96% | 1,504,300 |
| Apr 13, 2020 | $71.41 | $73.67 | $67.40 | $73.34 | +0.80% | 1,329,400 |
| Apr 6, 2020 | $64.79 | $76.25 | $63.04 | $72.76 | +19.12% | 1,901,200 |
| Mar 30, 2020 | $70.23 | $70.23 | $59.66 | $61.08 | -13.21% | 3,446,200 |
| Mar 23, 2020 | $61.39 | $76.50 | $58.40 | $70.38 | +11.03% | 3,570,300 |
| Mar 16, 2020 | $70.00 | $72.65 | $51.78 | $63.39 | -19.81% | 5,912,200 |
| Mar 9, 2020 | $89.17 | $89.17 | $73.12 | $79.05 | -14.95% | 3,711,600 |
| Mar 2, 2020 | $89.34 | $100.50 | $88.46 | $92.94 | +5.22% | 6,893,600 |
| Feb 24, 2020 | $99.44 | $99.99 | $79.55 | $88.33 | -13.16% | 5,892,200 |
| Feb 18, 2020 | $103.05 | $104.27 | $100.84 | $101.72 | -1.40% | 1,558,200 |
| Feb 10, 2020 | $100.77 | $103.20 | $99.94 | $103.16 | +2.15% | 1,455,800 |
| Feb 3, 2020 | $96.45 | $101.02 | $96.19 | $100.99 | +5.03% | 1,843,600 |
| Jan 27, 2020 | $95.30 | $97.58 | $94.49 | $96.15 | -0.28% | 1,454,100 |
| Jan 21, 2020 | $95.13 | $97.82 | $95.13 | $96.42 | +1.27% | 1,159,100 |
| Jan 13, 2020 | $95.26 | $97.22 | $94.68 | $95.21 | +0.21% | 1,092,600 |
| Jan 6, 2020 | $95.21 | $97.63 | $94.22 | $95.01 | -0.28% | 1,832,000 |
| Dec 30, 2019 | $90.35 | $95.47 | $89.51 | $95.28 | +5.60% | 1,043,500 |
| Dec 23, 2019 | $91.52 | $91.98 | $90.00 | $90.23 | -1.00% | 1,130,500 |
| Dec 16, 2019 | $96.85 | $98.96 | $89.11 | $91.14 | -6.04% | 3,124,000 |
| Dec 9, 2019 | $100.00 | $100.02 | $94.64 | $97.00 | -3.05% | 1,590,800 |
| Dec 2, 2019 | $100.45 | $100.70 | $96.32 | $100.05 | -0.39% | 1,274,400 |
| Nov 25, 2019 | $98.73 | $101.69 | $98.00 | $100.44 | +1.71% | 1,584,900 |
| Nov 18, 2019 | $99.05 | $103.93 | $98.34 | $98.75 | -0.55% | 1,545,500 |
| Nov 11, 2019 | $93.53 | $99.72 | $93.53 | $99.30 | +6.00% | 1,284,200 |
| Nov 4, 2019 | $96.43 | $96.97 | $93.67 | $93.68 | -2.56% | 1,047,900 |
| Oct 28, 2019 | $92.80 | $96.61 | $92.80 | $96.14 | +3.86% | 1,077,900 |
| Oct 21, 2019 | $92.31 | $94.49 | $91.38 | $92.57 | +0.08% | 1,125,500 |
| Oct 14, 2019 | $94.10 | $95.68 | $91.21 | $92.50 | -1.70% | 1,658,200 |
| Oct 7, 2019 | $95.60 | $97.28 | $93.33 | $94.10 | -1.90% | 1,069,500 |
| Sep 30, 2019 | $97.59 | $98.16 | $91.44 | $95.92 | -1.56% | 2,310,600 |
| Sep 23, 2019 | $98.90 | $101.87 | $96.41 | $97.44 | -2.43% | 2,484,900 |
| Sep 16, 2019 | $97.52 | $103.69 | $97.52 | $99.87 | +1.89% | 4,137,900 |
| Sep 9, 2019 | $109.45 | $109.70 | $94.55 | $98.02 | -10.37% | 2,699,200 |
| Sep 3, 2019 | $109.88 | $111.79 | $107.88 | $109.36 | -0.91% | 1,966,200 |
| Aug 26, 2019 | $109.59 | $113.69 | $102.31 | $110.36 | +1.56% | 2,271,300 |
| Aug 19, 2019 | $110.16 | $111.55 | $107.79 | $108.66 | -0.15% | 1,259,900 |
| Aug 12, 2019 | $109.92 | $111.62 | $106.03 | $108.82 | -1.05% | 1,335,100 |
| Aug 5, 2019 | $104.75 | $111.40 | $101.31 | $109.97 | +4.18% | 1,380,000 |
| Jul 29, 2019 | $108.55 | $108.55 | $104.72 | $105.56 | -2.48% | 1,944,500 |
| Jul 22, 2019 | $108.31 | $109.39 | $106.61 | $108.24 | -0.08% | 1,283,100 |
| Jul 15, 2019 | $106.85 | $109.31 | $105.48 | $108.33 | +1.63% | 1,502,700 |
| Jul 8, 2019 | $105.83 | $108.16 | $103.02 | $106.59 | +0.62% | 1,516,500 |
| Jul 1, 2019 | $104.22 | $107.42 | $103.11 | $105.93 | +2.48% | 1,517,100 |
| Jun 24, 2019 | $99.87 | $104.01 | $99.87 | $103.37 | +3.43% | 3,701,700 |
| Jun 17, 2019 | $100.93 | $103.89 | $99.44 | $99.94 | -0.73% | 3,990,300 |
| Jun 10, 2019 | $102.73 | $103.92 | $100.09 | $100.67 | -1.56% | 1,440,800 |
| Jun 3, 2019 | $98.74 | $103.21 | $98.36 | $102.27 | +4.08% | 2,209,500 |
| May 28, 2019 | $85.91 | $98.48 | $85.91 | $98.26 | +14.48% | 5,930,000 |
| May 20, 2019 | $86.76 | $87.63 | $85.00 | $85.83 | -1.11% | 1,855,300 |
| May 13, 2019 | $86.07 | $89.05 | $85.44 | $86.79 | -1.49% | 1,917,600 |
| May 6, 2019 | $88.22 | $91.73 | $86.38 | $88.10 | -1.77% | 1,245,600 |
| Apr 29, 2019 | $90.58 | $93.09 | $88.14 | $89.69 | -1.07% | 1,671,700 |
| Apr 22, 2019 | $84.21 | $90.94 | $84.11 | $90.66 | +7.02% | 1,760,800 |
| Apr 15, 2019 | $86.13 | $86.44 | $84.24 | $84.71 | -1.45% | 922,300 |
| Apr 8, 2019 | $84.82 | $86.44 | $83.62 | $85.96 | +1.09% | 1,584,200 |
| Apr 1, 2019 | $84.90 | $86.60 | $83.99 | $85.03 | +1.15% | 946,700 |
| Mar 25, 2019 | $81.40 | $84.08 | $79.55 | $84.06 | +3.26% | 1,082,700 |
| Mar 18, 2019 | $80.50 | $82.63 | $79.55 | $81.41 | +1.46% | 1,797,500 |
| Mar 11, 2019 | $78.05 | $80.93 | $76.66 | $80.24 | +2.16% | 1,486,000 |
| Mar 4, 2019 | $80.51 | $80.57 | $76.75 | $78.54 | -2.18% | 1,400,800 |
| Feb 25, 2019 | $79.50 | $80.61 | $76.67 | $80.29 | +1.56% | 1,426,500 |
| Feb 19, 2019 | $77.28 | $79.08 | $76.65 | $79.06 | +1.87% | 552,100 |
| Feb 11, 2019 | $73.66 | $77.73 | $73.49 | $77.61 | +5.36% | 1,151,700 |
| Feb 4, 2019 | $70.58 | $73.73 | $70.21 | $73.66 | +4.73% | 904,800 |
| Jan 28, 2019 | $63.10 | $70.75 | $62.45 | $70.33 | +10.08% | 985,000 |
| Jan 22, 2019 | $64.24 | $64.97 | $62.15 | $63.89 | -1.05% | 1,048,900 |
| Jan 14, 2019 | $63.98 | $66.00 | $63.70 | $64.57 | -0.08% | 1,052,700 |
| Jan 7, 2019 | $60.03 | $64.62 | $59.18 | $64.62 | +7.45% | 621,000 |
| Dec 31, 2018 | $62.23 | $63.34 | $58.33 | $60.14 | -2.91% | 810,700 |
| Dec 24, 2018 | $59.11 | $62.61 | $57.84 | $61.94 | +3.27% | 606,400 |
| Dec 17, 2018 | $65.81 | $68.15 | $59.50 | $59.98 | -9.40% | 1,648,400 |
| Dec 10, 2018 | $66.16 | $69.25 | $65.29 | $66.20 | +0.15% | 1,759,500 |
| Dec 3, 2018 | $68.75 | $69.45 | $63.99 | $66.10 | -2.10% | 896,300 |
| Nov 26, 2018 | $65.58 | $68.47 | $63.44 | $67.52 | +3.83% | 855,600 |
| Nov 19, 2018 | $67.41 | $67.41 | $62.47 | $65.03 | -3.80% | 887,000 |
| Nov 12, 2018 | $69.82 | $70.56 | $65.22 | $67.60 | -3.69% | 1,370,300 |
| Nov 5, 2018 | $68.74 | $70.30 | $66.45 | $70.19 | +3.07% | 1,134,100 |
| Oct 29, 2018 | $65.54 | $69.14 | $63.08 | $68.10 | +4.67% | 1,961,500 |
| Oct 22, 2018 | $69.75 | $70.10 | $63.80 | $65.06 | -6.72% | 941,300 |
| Oct 15, 2018 | $67.86 | $71.74 | $67.30 | $69.75 | +3.07% | 1,251,500 |
| Oct 8, 2018 | $71.40 | $72.03 | $66.34 | $67.67 | -5.61% | 1,660,200 |
| Oct 1, 2018 | $75.87 | $76.05 | $70.66 | $71.69 | -5.05% | 583,100 |
| Sep 24, 2018 | $74.45 | $76.00 | $71.80 | $75.50 | +1.62% | 765,000 |
| Sep 17, 2018 | $76.90 | $77.05 | $73.45 | $74.30 | -3.57% | 923,600 |
| Sep 10, 2018 | $76.50 | $77.70 | $75.33 | $77.05 | +0.72% | 1,107,300 |
| Sep 4, 2018 | $74.50 | $77.80 | $73.85 | $76.50 | +2.68% | 987,500 |
| Aug 27, 2018 | $68.35 | $78.45 | $67.65 | $74.50 | +9.24% | 1,047,600 |
| Aug 20, 2018 | $66.50 | $68.35 | $66.50 | $68.20 | +2.48% | 416,000 |
| Aug 13, 2018 | $65.80 | $68.30 | $64.65 | $66.55 | +1.37% | 474,700 |
| Aug 6, 2018 | $64.55 | $66.25 | $63.60 | $65.65 | +1.78% | 320,600 |
| Jul 30, 2018 | $64.90 | $65.45 | $62.55 | $64.50 | -0.85% | 622,100 |
| Jul 23, 2018 | $66.60 | $66.75 | $64.75 | $65.05 | -2.55% | 699,700 |
| Jul 16, 2018 | $64.95 | $67.35 | $64.90 | $66.75 | +3.01% | 659,800 |
| Jul 9, 2018 | $60.75 | $64.90 | $60.75 | $64.80 | +6.67% | 674,800 |
| Jul 2, 2018 | $60.45 | $62.15 | $59.85 | $60.75 | -0.33% | 657,500 |
| Jun 25, 2018 | $75.20 | $77.05 | $59.55 | $60.95 | -18.95% | 884,537 |
| Jun 18, 2018 | $74.30 | $75.60 | $71.45 | $75.20 | +0.07% | 843,861 |
| Jun 11, 2018 | $77.55 | $79.00 | $74.35 | $75.15 | -3.22% | 686,536 |
| Jun 4, 2018 | $76.00 | $78.60 | $75.49 | $77.65 | +2.31% | 689,671 |
| May 29, 2018 | $74.00 | $78.00 | $70.80 | $75.90 | +2.57% | 848,996 |
| May 21, 2018 | $74.70 | $75.50 | $73.19 | $74.00 | -0.20% | 506,630 |
| May 14, 2018 | $76.30 | $76.95 | $73.45 | $74.15 | -3.26% | 623,074 |
| May 7, 2018 | $73.65 | $76.70 | $73.65 | $76.65 | +4.29% | 544,458 |
| Apr 30, 2018 | $73.55 | $73.80 | $70.45 | $73.50 | +0.27% | 618,402 |
| Apr 23, 2018 | $77.50 | $78.65 | $72.83 | $73.30 | -5.30% | 873,518 |
| Apr 16, 2018 | $73.90 | $78.05 | $72.90 | $77.40 | +5.74% | 615,690 |
| Apr 9, 2018 | $71.70 | $73.54 | $70.55 | $73.20 | +2.45% | 490,168 |
| Apr 2, 2018 | $70.55 | $73.30 | $68.30 | $71.45 | +0.70% | 562,631 |
| Mar 26, 2018 | $71.85 | $74.50 | $69.60 | $70.95 | +0.21% | 664,337 |
| Mar 19, 2018 | $69.95 | $73.00 | $69.51 | $70.80 | +0.71% | 893,853 |
| Mar 12, 2018 | $72.20 | $72.85 | $69.85 | $70.30 | -2.63% | 1,198,270 |
| Mar 5, 2018 | $72.20 | $73.00 | $71.10 | $72.20 | -0.55% | 738,685 |
| Feb 26, 2018 | $68.90 | $75.55 | $68.80 | $72.60 | +5.14% | 1,102,387 |
| Feb 20, 2018 | $67.30 | $69.15 | $67.30 | $69.05 | +1.62% | 700,396 |
| Feb 12, 2018 | $61.70 | $68.15 | $60.80 | $67.95 | +11.03% | 1,018,663 |
| Feb 5, 2018 | $66.00 | $66.30 | $59.75 | $61.20 | -8.18% | 1,154,696 |
| Jan 29, 2018 | $68.30 | $71.90 | $65.75 | $66.65 | -2.63% | 1,120,730 |
| Jan 22, 2018 | $64.50 | $68.60 | $62.92 | $68.45 | +6.12% | 510,383 |
| Jan 16, 2018 | $79.90 | $80.80 | $62.55 | $64.50 | -18.82% | 610,284 |
| Jan 8, 2018 | $80.20 | $82.40 | $79.05 | $79.45 | -1.00% | 531,567 |
| Jan 2, 2018 | $79.35 | $80.80 | $77.30 | $80.25 | +1.52% | 352,327 |
| Dec 26, 2017 | $78.90 | $79.69 | $78.00 | $79.05 | +0.89% | 281,702 |
| Dec 18, 2017 | $80.75 | $83.80 | $78.20 | $78.35 | -2.06% | 668,538 |
| Dec 11, 2017 | $74.45 | $80.60 | $73.26 | $80.00 | +7.17% | 822,193 |
| Dec 4, 2017 | $74.90 | $75.95 | $73.45 | $74.65 | +0.34% | 513,142 |
| Nov 27, 2017 | $77.05 | $77.65 | $72.91 | $74.40 | -3.38% | 547,099 |
| Nov 20, 2017 | $75.00 | $78.00 | $74.80 | $77.00 | +2.60% | 216,786 |
| Nov 13, 2017 | $75.85 | $76.15 | $74.55 | $75.05 | -1.51% | 292,045 |
| Nov 6, 2017 | $76.65 | $78.20 | $75.40 | $76.20 | -0.78% | 400,088 |
| Oct 30, 2017 | $76.90 | $77.30 | $74.85 | $76.80 | -0.19% | 510,206 |
| Oct 23, 2017 | $77.20 | $78.70 | $75.75 | $76.95 | -0.52% | 503,133 |
| Oct 16, 2017 | $73.35 | $77.60 | $72.95 | $77.35 | +5.31% | 759,451 |
| Oct 9, 2017 | $75.60 | $76.85 | $73.35 | $73.45 | -2.97% | 621,519 |
| Oct 2, 2017 | $76.45 | $77.05 | $72.65 | $75.70 | -0.66% | 844,922 |
| Sep 25, 2017 | $76.95 | $77.05 | $74.90 | $76.20 | -0.97% | 707,509 |
| Sep 18, 2017 | $71.90 | $77.25 | $71.90 | $76.95 | +7.17% | 760,139 |
| Sep 11, 2017 | $72.85 | $73.05 | $71.00 | $71.80 | -0.83% | 894,990 |
| Sep 5, 2017 | $73.80 | $74.23 | $71.65 | $72.40 | -1.90% | 513,484 |
| Aug 28, 2017 | $72.35 | $74.65 | $71.60 | $73.80 | +2.00% | 986,407 |
| Aug 21, 2017 | $72.35 | $74.65 | $69.75 | $72.35 | -0.14% | 591,247 |
| Aug 14, 2017 | $74.95 | $75.40 | $70.95 | $72.45 | -2.88% | 483,807 |
| Aug 7, 2017 | $74.15 | $75.85 | $72.70 | $74.60 | +0.88% | 423,642 |
| Jul 31, 2017 | $71.05 | $73.95 | $70.05 | $73.95 | +4.60% | 489,719 |
| Jul 24, 2017 | $66.35 | $70.95 | $66.35 | $70.70 | +6.40% | 501,149 |
| Jul 17, 2017 | $66.60 | $66.75 | $65.20 | $66.45 | +0.38% | 434,645 |
| Jul 10, 2017 | $66.15 | $67.95 | $65.65 | $66.20 | +0.08% | 472,555 |
| Jul 3, 2017 | $64.00 | $66.25 | $63.45 | $66.15 | +6.61% | 513,725 |
| Jun 26, 2017 | $61.75 | $62.65 | $60.35 | $62.05 | +0.89% | 576,571 |
| Jun 19, 2017 | $62.45 | $62.70 | $60.15 | $61.50 | -1.60% | 643,153 |
| Jun 12, 2017 | $61.40 | $62.75 | $60.55 | $62.50 | +1.38% | 561,462 |
| Jun 5, 2017 | $62.45 | $62.80 | $60.30 | $61.65 | -1.28% | 528,948 |
| May 30, 2017 | $62.50 | $63.35 | $61.88 | $62.45 | -0.08% | 528,885 |
| May 22, 2017 | $62.05 | $62.60 | $58.75 | $62.50 | +0.64% | 998,242 |
| May 15, 2017 | $62.30 | $63.00 | $60.45 | $62.10 | -0.32% | 458,751 |
| May 8, 2017 | $61.95 | $63.00 | $61.60 | $62.30 | 0.00% | 277,013 |
| May 1, 2017 | $61.45 | $62.50 | $60.65 | $62.30 | +1.63% | 538,243 |
| Apr 24, 2017 | $59.95 | $61.35 | $58.95 | $61.30 | +2.94% | 341,428 |
| Apr 17, 2017 | $71.30 | $72.45 | $57.70 | $59.55 | -16.48% | 310,489 |
| Apr 10, 2017 | $73.45 | $73.75 | $71.10 | $71.30 | -2.86% | 259,940 |
| Apr 3, 2017 | $74.85 | $75.10 | $72.05 | $73.40 | -2.13% | 389,487 |
| Mar 27, 2017 | $72.20 | $75.00 | $71.50 | $75.00 | +2.53% | 276,578 |
| Mar 20, 2017 | $74.85 | $75.20 | $72.25 | $73.15 | -2.40% | 324,671 |
| Mar 13, 2017 | $74.10 | $75.10 | $73.15 | $74.95 | +1.01% | 493,731 |
| Mar 6, 2017 | $73.00 | $74.20 | $72.55 | $74.20 | +1.23% | 291,130 |
| Feb 27, 2017 | $68.80 | $75.90 | $68.80 | $73.30 | +6.39% | 736,036 |
| Feb 21, 2017 | $70.95 | $71.45 | $68.10 | $68.90 | -2.13% | 329,022 |
| Feb 13, 2017 | $68.60 | $70.40 | $67.95 | $70.40 | +2.77% | 383,591 |
| Feb 6, 2017 | $67.00 | $69.05 | $66.45 | $68.50 | +2.54% | 273,837 |
| Jan 30, 2017 | $65.05 | $67.05 | $64.70 | $66.80 | +1.91% | 395,267 |
| Jan 23, 2017 | $65.65 | $66.35 | $64.10 | $65.55 | +0.15% | 367,463 |
| Jan 17, 2017 | $67.25 | $67.25 | $65.30 | $65.45 | -2.75% | 519,748 |
| Jan 9, 2017 | $68.10 | $68.65 | $66.60 | $67.30 | -1.82% | 298,604 |
| Jan 3, 2017 | $68.05 | $68.90 | $67.30 | $68.55 | +0.96% | 452,627 |
| Dec 27, 2016 | $67.65 | $68.90 | $67.45 | $67.90 | 0.00% | 306,376 |
| Dec 19, 2016 | $63.85 | $67.90 | $63.85 | $67.90 | +6.18% | 309,877 |
| Dec 12, 2016 | $68.70 | $68.70 | $63.40 | $63.95 | -7.25% | 720,283 |
| Dec 5, 2016 | $67.00 | $70.25 | $66.25 | $68.95 | +2.68% | 766,225 |
| Nov 28, 2016 | $67.50 | $68.35 | $66.65 | $67.15 | -0.15% | 470,798 |
| Nov 21, 2016 | $64.50 | $67.65 | $63.80 | $67.25 | +4.91% | 512,485 |
| Nov 14, 2016 | $63.55 | $65.05 | $62.20 | $64.10 | – | 461,551 |
Seasonality
HEI.A 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 | -1.0% | 5.8% | -2.7% | 0.7% | 7.7% | -0.9% | 4.2% | 2.1% | -1.5% | 0.6% | 4.6% | -1.7% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.9% | -5.7% | -12.1% | -1.0% | 24.3% | -0.7% | -0.2% | -5.1% | -6.5% | 7.3% | ||
| 2025 | 2.3% | 12.0% | -1.0% | -4.8% | 17.4% | 9.7% | -0.2% | -5.1% | 3.7% | -2.5% | -0.3% | 2.2% |
| 2024 | -0.6% | 10.0% | -1.1% | 7.7% | 5.9% | 1.1% | 7.2% | 5.2% | 1.8% | -5.8% | 10.0% | -11.9% |
| 2023 | 11.6% | -2.6% | 4.4% | -1.2% | -9.2% | 15.5% | -0.2% | -3.5% | -4.6% | -1.6% | 8.1% | 3.7% |
| 2022 | -14.6% | 12.1% | 3.2% | -8.0% | 0.4% | -9.9% | 21.2% | -4.0% | -6.5% | 11.1% | -0.4% | -5.5% |
| 2021 | -9.1% | 8.9% | -1.9% | 11.2% | 4.9% | -6.2% | -2.3% | -5.8% | 3.7% | 6.1% | -1.2% | 3.5% |
| 2020 | 7.5% | -8.1% | -27.7% | 13.2% | 16.1% | -3.1% | -5.8% | 16.8% | -0.8% | 5.5% | 18.4% | 5.7% |
| 2019 | 11.3% | 14.2% | 5.1% | 6.4% | 9.9% | 5.3% | 2.0% | 4.7% | -11.8% | -2.1% | 5.4% | -10.9% |
| 2018 | -16.6% | 10.1% | -2.1% | 1.7% | 5.4% | -19.9% | 6.3% | 15.1% | 1.3% | -11.7% | 1.3% | -6.7% |
| 2017 | -2.4% | 7.0% | 5.7% | -18.3% | 2.2% | -0.9% | 14.5% | 2.3% | 4.9% | -0.1% | -0.3% | 4.2% |