HEICO Corp (HEI) stock
HEINYSEAircraft Engines & Engine PartsFiscal year ends October 31Also trades as HEI.A
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 14/30
$321.36−4.99 (-1.53%)
Close on Oct 30, 2026Market cap $45.40BP/E 53.5Yield 0.07%
Price history
Heico share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$321.36
-1.53% on the day
52-week range
$256.11 – $376.86
-14.7% from the high
Change over 52 weeks
+3.6%
From $310.33 on Oct 30, 2025
Average volume
470,327
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $299.30 | $329.64 | $296.46 | $321.36 | +8.07% | 2,448,162 |
| Oct 19, 2026 | $309.03 | $311.35 | $285.21 | $297.36 | -4.04% | 2,416,431 |
| Oct 12, 2026 | $298.79 | $315.83 | $291.70 | $309.87 | +3.89% | 2,181,573 |
| Oct 5, 2026 | $301.73 | $304.96 | $291.98 | $298.28 | -1.38% | 2,159,428 |
| Sep 28, 2026 | $304.71 | $311.23 | $301.10 | $302.45 | -1.97% | 2,243,391 |
| Sep 21, 2026 | $300.44 | $312.62 | $298.58 | $308.53 | +3.46% | 2,645,849 |
| Sep 14, 2026 | $309.76 | $311.14 | $293.57 | $298.22 | -5.63% | 2,442,593 |
| Sep 8, 2026 | $324.13 | $324.13 | $307.69 | $316.00 | -2.91% | 1,887,929 |
| Aug 31, 2026 | $334.88 | $334.98 | $320.22 | $325.48 | -3.28% | 2,367,941 |
| Aug 24, 2026 | $353.75 | $370.00 | $331.00 | $336.53 | -5.21% | 3,703,416 |
| Aug 17, 2026 | $372.72 | $374.50 | $350.45 | $355.04 | -5.24% | 2,006,220 |
| Aug 10, 2026 | $369.29 | $376.07 | $362.19 | $374.67 | +1.93% | 2,041,387 |
| Aug 3, 2026 | $355.10 | $376.86 | $352.83 | $367.58 | +3.15% | 1,990,609 |
| Jul 27, 2026 | $354.19 | $364.99 | $348.60 | $356.36 | +1.93% | 2,240,794 |
| Jul 20, 2026 | $344.37 | $351.00 | $334.75 | $349.61 | +2.03% | 2,128,860 |
| Jul 13, 2026 | $347.69 | $354.39 | $338.64 | $342.66 | -2.35% | 2,394,436 |
| Jul 6, 2026 | $363.66 | $369.48 | $344.41 | $350.92 | -3.08% | 1,899,046 |
| Jun 29, 2026 | $344.66 | $366.59 | $343.01 | $362.09 | +4.89% | 2,064,441 |
| Jun 22, 2026 | $332.92 | $350.59 | $327.67 | $345.21 | +2.41% | 2,354,630 |
| Jun 15, 2026 | $337.41 | $343.99 | $331.14 | $337.10 | +1.66% | 2,008,582 |
| Jun 8, 2026 | $332.48 | $344.50 | $315.00 | $331.61 | +0.05% | 2,980,271 |
| Jun 1, 2026 | $347.71 | $348.47 | $327.06 | $331.43 | -4.81% | 3,404,803 |
| May 26, 2026 | $307.04 | $351.99 | $304.38 | $348.18 | +15.66% | 4,189,647 |
| May 18, 2026 | $288.04 | $304.92 | $286.52 | $301.04 | +4.22% | 3,475,176 |
| May 11, 2026 | $291.29 | $298.10 | $283.19 | $288.84 | -1.26% | 4,415,531 |
| May 4, 2026 | $267.92 | $301.10 | $267.25 | $292.52 | +9.01% | 5,553,061 |
| Apr 27, 2026 | $263.41 | $274.45 | $256.11 | $268.34 | +1.63% | 2,792,950 |
| Apr 20, 2026 | $291.93 | $293.23 | $260.37 | $264.04 | -9.44% | 3,147,492 |
| Apr 13, 2026 | $289.19 | $300.00 | $284.59 | $291.57 | +0.83% | 2,856,558 |
| Apr 6, 2026 | $270.34 | $296.34 | $270.34 | $289.17 | +6.40% | 2,879,715 |
| Mar 30, 2026 | $273.90 | $279.40 | $263.55 | $271.77 | -0.59% | 2,585,329 |
| Mar 23, 2026 | $278.23 | $283.89 | $270.15 | $273.39 | -0.64% | 2,606,331 |
| Mar 16, 2026 | $291.12 | $295.63 | $270.71 | $275.16 | -4.61% | 2,654,233 |
| Mar 9, 2026 | $301.40 | $311.90 | $285.52 | $288.45 | -5.03% | 3,112,052 |
| Mar 2, 2026 | $320.06 | $335.41 | $300.13 | $303.73 | -4.92% | 4,245,924 |
| Feb 23, 2026 | $349.01 | $354.70 | $297.20 | $319.46 | -9.16% | 7,317,241 |
| Feb 17, 2026 | $332.50 | $353.20 | $330.94 | $351.66 | +5.76% | 2,471,010 |
| Feb 9, 2026 | $327.70 | $337.16 | $317.11 | $332.52 | +1.79% | 1,998,196 |
| Feb 2, 2026 | $332.17 | $337.15 | $318.53 | $326.67 | -1.28% | 2,261,827 |
| Jan 26, 2026 | $333.60 | $342.22 | $327.00 | $330.91 | -1.05% | 1,859,599 |
| Jan 20, 2026 | $348.91 | $353.89 | $333.17 | $334.41 | -5.15% | 2,006,091 |
| Jan 12, 2026 | $354.87 | $360.48 | $346.26 | $352.55 | -0.29% | 2,120,849 |
| Jan 5, 2026 | $331.78 | $361.69 | $330.82 | $353.56 | +7.36% | 2,654,839 |
| Dec 29, 2025 | $334.20 | $334.31 | $320.18 | $329.31 | -1.65% | 1,479,839 |
| Dec 22, 2025 | $332.46 | $340.11 | $327.42 | $334.84 | +2.50% | 1,852,052 |
| Dec 15, 2025 | $312.53 | $330.36 | $306.08 | $326.67 | +5.21% | 3,232,231 |
| Dec 8, 2025 | $312.88 | $318.55 | $304.44 | $310.49 | -0.55% | 2,487,160 |
| Dec 1, 2025 | $313.68 | $317.73 | $306.40 | $312.20 | -1.49% | 1,648,041 |
| Nov 24, 2025 | $304.24 | $317.99 | $302.67 | $316.91 | +4.51% | 1,066,131 |
| Nov 17, 2025 | $314.50 | $316.07 | $298.58 | $303.22 | -3.32% | 2,271,751 |
| Nov 10, 2025 | $329.00 | $337.57 | $310.70 | $313.64 | -2.90% | 1,903,789 |
| Nov 3, 2025 | $318.67 | $323.74 | $311.01 | $323.02 | +1.65% | 1,341,082 |
| Oct 27, 2025 | $317.10 | $318.97 | $308.69 | $317.77 | +0.32% | 1,518,787 |
| Oct 20, 2025 | $309.01 | $320.47 | $307.82 | $316.77 | +3.19% | 1,057,228 |
| Oct 13, 2025 | $309.00 | $318.55 | $304.51 | $306.99 | +0.05% | 1,551,589 |
| Oct 6, 2025 | $321.47 | $323.22 | $306.60 | $306.83 | -4.31% | 1,431,718 |
| Sep 29, 2025 | $323.42 | $325.00 | $315.98 | $320.65 | +0.11% | 1,356,624 |
| Sep 22, 2025 | $318.53 | $324.46 | $312.24 | $320.31 | +0.49% | 1,291,694 |
| Sep 15, 2025 | $318.00 | $331.55 | $315.97 | $318.75 | -0.04% | 1,718,152 |
| Sep 8, 2025 | $322.13 | $325.37 | $311.91 | $318.89 | -0.85% | 1,675,280 |
| Sep 2, 2025 | $312.11 | $325.56 | $308.33 | $321.62 | +3.08% | 1,650,772 |
| Aug 25, 2025 | $313.00 | $336.44 | $304.39 | $312.02 | +0.78% | 3,412,874 |
| Aug 18, 2025 | $308.95 | $313.17 | $303.02 | $309.59 | +0.55% | 2,224,617 |
| Aug 11, 2025 | $313.72 | $318.23 | $306.03 | $307.91 | -1.75% | 1,473,008 |
| Aug 4, 2025 | $326.80 | $338.92 | $310.00 | $313.39 | -3.60% | 3,051,449 |
| Jul 28, 2025 | $325.02 | $327.62 | $316.62 | $325.09 | +0.42% | 1,648,428 |
| Jul 21, 2025 | $323.00 | $326.54 | $313.01 | $323.74 | +0.40% | 1,344,569 |
| Jul 14, 2025 | $314.74 | $324.18 | $313.03 | $322.44 | +2.42% | 1,854,965 |
| Jul 7, 2025 | $326.00 | $328.02 | $309.53 | $314.81 | -3.04% | 2,226,931 |
| Jun 30, 2025 | $326.03 | $328.64 | $315.63 | $324.67 | -0.33% | 1,721,517 |
| Jun 23, 2025 | $316.42 | $326.80 | $314.37 | $325.73 | +3.24% | 2,279,893 |
| Jun 16, 2025 | $305.82 | $317.03 | $302.15 | $315.52 | +3.28% | 1,888,046 |
| Jun 9, 2025 | $305.00 | $307.27 | $296.63 | $305.50 | +0.71% | 2,486,880 |
| Jun 2, 2025 | $299.62 | $304.80 | $296.66 | $303.35 | +1.24% | 2,209,630 |
| May 26, 2025 | $265.41 | $303.32 | $264.11 | $299.64 | +11.79% | 4,061,170 |
| May 19, 2025 | $276.36 | $282.13 | $264.11 | $268.05 | -3.84% | 1,976,342 |
| May 12, 2025 | $266.98 | $279.32 | $259.00 | $278.75 | +5.52% | 2,330,259 |
| May 5, 2025 | $261.47 | $272.46 | $260.57 | $264.16 | +0.69% | 2,212,119 |
| Apr 28, 2025 | $247.82 | $263.58 | $245.68 | $262.36 | +6.65% | 2,099,740 |
| Apr 21, 2025 | $242.10 | $248.54 | $234.48 | $246.01 | +0.52% | 2,568,832 |
| Apr 14, 2025 | $254.33 | $256.12 | $242.21 | $244.74 | -2.09% | 2,246,778 |
| Apr 7, 2025 | $230.00 | $255.40 | $229.07 | $249.97 | +3.41% | 3,800,723 |
| Mar 31, 2025 | $262.57 | $272.97 | $240.89 | $241.72 | -9.15% | 3,066,592 |
| Mar 24, 2025 | $263.60 | $272.56 | $262.68 | $266.06 | +1.74% | 2,154,091 |
| Mar 17, 2025 | $255.94 | $266.03 | $255.94 | $261.50 | +2.14% | 2,012,540 |
| Mar 10, 2025 | $259.57 | $264.69 | $248.49 | $256.01 | -2.55% | 2,713,141 |
| Mar 3, 2025 | $266.73 | $270.37 | $260.22 | $262.72 | -0.74% | 3,152,995 |
| Feb 24, 2025 | $225.63 | $266.11 | $225.35 | $264.68 | +17.31% | 4,138,725 |
| Feb 18, 2025 | $221.70 | $229.11 | $216.68 | $225.63 | +2.16% | 2,672,589 |
| Feb 10, 2025 | $235.05 | $235.64 | $217.56 | $220.85 | -5.98% | 2,469,928 |
| Feb 3, 2025 | $235.00 | $242.94 | $229.61 | $234.89 | -1.69% | 1,944,819 |
| Jan 27, 2025 | $233.77 | $241.52 | $233.17 | $238.94 | +1.44% | 1,879,075 |
| Jan 21, 2025 | $238.98 | $243.85 | $233.29 | $235.54 | -0.64% | 2,042,846 |
| Jan 13, 2025 | $223.34 | $239.10 | $222.18 | $237.06 | +5.09% | 3,232,216 |
| Jan 6, 2025 | $238.16 | $238.90 | $222.00 | $225.57 | -5.21% | 4,351,854 |
| Dec 30, 2024 | $237.49 | $241.29 | $235.86 | $237.98 | -1.23% | 1,260,598 |
| Dec 23, 2024 | $238.20 | $241.20 | $235.86 | $240.94 | +0.84% | 1,172,748 |
| Dec 16, 2024 | $258.00 | $263.95 | $232.89 | $238.94 | -6.99% | 5,853,552 |
| Dec 9, 2024 | $263.17 | $263.54 | $254.03 | $256.89 | -2.59% | 2,223,509 |
| Dec 2, 2024 | $273.62 | $273.62 | $262.16 | $263.73 | -3.53% | 1,990,385 |
| Nov 25, 2024 | $281.81 | $283.60 | $269.66 | $273.37 | -2.02% | 1,576,854 |
| Nov 18, 2024 | $270.65 | $282.82 | $266.08 | $279.02 | +3.18% | 2,101,457 |
| Nov 11, 2024 | $262.27 | $281.15 | $259.40 | $270.41 | +4.22% | 3,298,675 |
| Nov 4, 2024 | $246.29 | $264.55 | $245.07 | $259.47 | +5.54% | 2,044,160 |
| Oct 28, 2024 | $254.17 | $254.66 | $244.55 | $245.86 | -3.13% | 2,145,065 |
| Oct 21, 2024 | $261.82 | $263.41 | $250.55 | $253.80 | -2.72% | 1,933,111 |
| Oct 14, 2024 | $265.74 | $267.36 | $258.17 | $260.89 | -1.45% | 1,562,119 |
| Oct 7, 2024 | $261.42 | $264.94 | $257.00 | $264.72 | +1.25% | 1,231,348 |
| Sep 30, 2024 | $259.78 | $266.66 | $256.82 | $261.44 | +0.82% | 1,663,213 |
| Sep 23, 2024 | $266.44 | $269.38 | $258.87 | $259.32 | -2.44% | 1,746,232 |
| Sep 16, 2024 | $261.08 | $265.99 | $258.42 | $265.81 | +2.49% | 1,791,128 |
| Sep 9, 2024 | $253.00 | $260.84 | $249.22 | $259.35 | +3.98% | 1,889,618 |
| Sep 3, 2024 | $256.81 | $258.00 | $247.18 | $249.43 | -2.78% | 1,459,467 |
| Aug 26, 2024 | $248.00 | $259.04 | $230.93 | $256.56 | +3.99% | 3,005,355 |
| Aug 19, 2024 | $240.68 | $248.03 | $236.58 | $246.72 | +2.54% | 1,671,900 |
| Aug 12, 2024 | $236.55 | $258.84 | $232.55 | $240.61 | +1.82% | 1,842,449 |
| Aug 5, 2024 | $223.36 | $236.72 | $218.05 | $236.30 | +1.86% | 1,724,832 |
| Jul 29, 2024 | $235.00 | $242.98 | $230.28 | $231.98 | -0.96% | 1,614,944 |
| Jul 22, 2024 | $222.56 | $237.45 | $222.20 | $234.23 | +5.60% | 1,958,348 |
| Jul 15, 2024 | $227.63 | $231.86 | $221.47 | $221.81 | -1.99% | 2,082,784 |
| Jul 8, 2024 | $227.91 | $230.88 | $224.86 | $226.32 | -0.41% | 1,906,475 |
| Jul 1, 2024 | $225.72 | $228.47 | $219.89 | $227.26 | +1.63% | 1,168,817 |
| Jun 24, 2024 | $228.86 | $230.94 | $222.94 | $223.61 | -1.61% | 2,592,861 |
| Jun 17, 2024 | $224.19 | $232.02 | $223.44 | $227.26 | +0.93% | 1,443,724 |
| Jun 10, 2024 | $222.03 | $227.85 | $221.13 | $225.17 | +1.19% | 1,738,845 |
| Jun 3, 2024 | $222.81 | $229.30 | $220.86 | $222.52 | +0.34% | 2,331,588 |
| May 28, 2024 | $217.77 | $225.61 | $211.92 | $221.77 | +2.05% | 2,860,469 |
| May 20, 2024 | $216.00 | $219.35 | $213.80 | $217.31 | +0.82% | 1,608,647 |
| May 13, 2024 | $215.36 | $216.16 | $208.44 | $215.54 | +0.05% | 1,367,283 |
| May 6, 2024 | $212.85 | $216.86 | $207.82 | $215.44 | +1.93% | 1,970,600 |
| Apr 29, 2024 | $206.51 | $212.45 | $205.82 | $211.36 | +2.37% | 1,584,630 |
| Apr 22, 2024 | $198.12 | $209.65 | $197.98 | $206.46 | +4.75% | 1,536,843 |
| Apr 15, 2024 | $194.73 | $200.25 | $192.88 | $197.10 | +2.78% | 2,084,160 |
| Apr 8, 2024 | $189.35 | $195.31 | $185.03 | $191.76 | +1.39% | 1,849,198 |
| Apr 1, 2024 | $191.69 | $191.69 | $185.43 | $189.13 | -0.98% | 1,244,174 |
| Mar 25, 2024 | $194.40 | $195.99 | $189.99 | $191.00 | -1.23% | 1,167,253 |
| Mar 18, 2024 | $187.57 | $193.65 | $187.29 | $193.38 | +3.31% | 1,361,649 |
| Mar 11, 2024 | $185.94 | $188.83 | $182.47 | $187.19 | +0.40% | 2,514,939 |
| Mar 4, 2024 | $194.22 | $195.97 | $185.19 | $186.45 | -3.84% | 1,485,418 |
| Feb 26, 2024 | $200.64 | $200.64 | $189.69 | $193.89 | -2.65% | 3,502,171 |
| Feb 20, 2024 | $192.81 | $199.97 | $192.35 | $199.17 | +2.66% | 1,613,599 |
| Feb 12, 2024 | $188.00 | $195.67 | $185.19 | $194.01 | +3.16% | 2,066,274 |
| Feb 5, 2024 | $182.49 | $190.49 | $182.00 | $188.06 | +2.21% | 1,770,361 |
| Jan 29, 2024 | $183.97 | $184.65 | $178.20 | $184.00 | +0.23% | 1,806,811 |
| Jan 22, 2024 | $176.44 | $185.40 | $176.44 | $183.58 | +4.08% | 1,587,531 |
| Jan 16, 2024 | $171.99 | $178.89 | $169.78 | $176.38 | +2.04% | 1,734,779 |
| Jan 8, 2024 | $171.07 | $176.20 | $169.70 | $172.86 | +0.49% | 1,823,647 |
| Jan 2, 2024 | $178.19 | $179.54 | $171.98 | $172.01 | -3.84% | 905,078 |
| Dec 26, 2023 | $180.12 | $181.15 | $178.11 | $178.87 | -0.51% | 930,226 |
| Dec 18, 2023 | $182.93 | $191.00 | $173.89 | $179.78 | -1.14% | 3,366,055 |
| Dec 11, 2023 | $179.08 | $186.71 | $179.08 | $181.85 | +1.64% | 2,112,443 |
| Dec 4, 2023 | $175.12 | $180.54 | $173.99 | $178.91 | +1.71% | 1,650,253 |
| Nov 27, 2023 | $173.34 | $175.92 | $167.56 | $175.90 | +1.15% | 2,140,751 |
| Nov 20, 2023 | $170.34 | $174.60 | $169.50 | $173.90 | +2.31% | 839,591 |
| Nov 13, 2023 | $165.25 | $172.34 | $163.90 | $169.97 | +2.81% | 1,691,119 |
| Nov 6, 2023 | $162.00 | $165.41 | $160.05 | $165.33 | +2.06% | 1,148,113 |
| Oct 30, 2023 | $158.35 | $163.53 | $155.42 | $162.00 | +2.96% | 1,537,673 |
| Oct 23, 2023 | $158.09 | $161.64 | $156.41 | $157.34 | -0.57% | 1,188,021 |
| Oct 16, 2023 | $165.82 | $168.81 | $158.20 | $158.24 | -4.09% | 1,176,785 |
| Oct 9, 2023 | $162.87 | $168.99 | $161.48 | $164.98 | +2.87% | 1,378,607 |
| Oct 2, 2023 | $161.54 | $162.84 | $157.78 | $160.38 | -0.96% | 1,842,367 |
| Sep 25, 2023 | $158.76 | $163.26 | $157.25 | $161.93 | +1.42% | 1,741,135 |
| Sep 18, 2023 | $164.46 | $168.58 | $159.48 | $159.67 | -2.97% | 1,714,958 |
| Sep 11, 2023 | $164.69 | $165.92 | $162.46 | $164.56 | +0.09% | 1,921,510 |
| Sep 5, 2023 | $169.08 | $170.30 | $163.67 | $164.41 | -2.92% | 1,080,717 |
| Aug 28, 2023 | $166.65 | $172.28 | $156.21 | $169.36 | +1.78% | 3,812,009 |
| Aug 21, 2023 | $164.65 | $167.87 | $164.01 | $166.39 | +1.24% | 1,744,826 |
| Aug 14, 2023 | $170.55 | $171.52 | $162.71 | $164.35 | -3.69% | 1,193,098 |
| Aug 7, 2023 | $176.51 | $179.48 | $170.23 | $170.65 | -3.14% | 1,379,544 |
| Jul 31, 2023 | $174.60 | $178.09 | $172.79 | $176.19 | +1.11% | 1,407,232 |
| Jul 24, 2023 | $177.45 | $182.18 | $173.66 | $174.25 | -1.80% | 1,529,971 |
| Jul 17, 2023 | $170.51 | $178.21 | $170.51 | $177.45 | +4.08% | 1,297,677 |
| Jul 10, 2023 | $173.54 | $177.80 | $170.44 | $170.49 | -2.03% | 1,331,857 |
| Jul 3, 2023 | $176.13 | $177.08 | $171.94 | $174.02 | -1.65% | 1,079,727 |
| Jun 26, 2023 | $172.90 | $177.91 | $169.56 | $176.94 | +1.84% | 1,296,978 |
| Jun 20, 2023 | $165.20 | $174.51 | $165.01 | $173.74 | +4.73% | 1,623,922 |
| Jun 12, 2023 | $164.04 | $167.78 | $162.75 | $165.89 | +1.39% | 1,538,589 |
| Jun 5, 2023 | $161.64 | $166.37 | $156.52 | $163.61 | +0.99% | 1,999,449 |
| May 30, 2023 | $161.07 | $162.30 | $153.63 | $162.00 | +1.69% | 2,734,646 |
| May 22, 2023 | $177.15 | $179.45 | $159.09 | $159.30 | -9.99% | 3,338,097 |
| May 15, 2023 | $167.42 | $180.59 | $167.42 | $176.98 | +6.64% | 2,048,067 |
| May 8, 2023 | $170.00 | $172.07 | $164.05 | $165.96 | -2.43% | 1,839,414 |
| May 1, 2023 | $168.14 | $172.72 | $165.64 | $170.09 | +0.86% | 1,214,204 |
| Apr 24, 2023 | $171.61 | $172.35 | $164.18 | $168.64 | -1.75% | 1,626,883 |
| Apr 17, 2023 | $168.31 | $172.73 | $167.88 | $171.65 | +1.95% | 1,135,784 |
| Apr 10, 2023 | $165.65 | $170.51 | $165.00 | $168.36 | +1.17% | 870,347 |
| Apr 3, 2023 | $170.49 | $172.59 | $166.16 | $166.41 | -2.71% | 926,587 |
| Mar 27, 2023 | $167.58 | $171.72 | $166.73 | $171.04 | +3.19% | 1,028,958 |
| Mar 20, 2023 | $164.37 | $169.48 | $162.22 | $165.75 | +1.47% | 1,158,631 |
| Mar 13, 2023 | $165.68 | $171.02 | $161.46 | $163.35 | -2.64% | 1,658,794 |
| Mar 6, 2023 | $175.19 | $175.61 | $166.64 | $167.78 | -3.88% | 1,323,310 |
| Feb 27, 2023 | $176.00 | $177.27 | $163.25 | $174.56 | -0.18% | 3,091,420 |
| Feb 21, 2023 | $176.90 | $177.03 | $173.72 | $174.87 | -1.15% | 1,382,816 |
| Feb 13, 2023 | $174.16 | $177.55 | $172.90 | $176.90 | +2.14% | 1,388,259 |
| Feb 6, 2023 | $169.33 | $176.12 | $168.89 | $173.20 | +1.86% | 1,364,881 |
| Jan 30, 2023 | $170.20 | $172.90 | $168.42 | $170.03 | -0.10% | 2,132,065 |
| Jan 23, 2023 | $165.73 | $171.00 | $164.32 | $170.20 | +3.34% | 1,534,553 |
| Jan 17, 2023 | $165.71 | $167.90 | $159.54 | $164.70 | -0.33% | 1,832,930 |
| Jan 9, 2023 | $158.97 | $165.50 | $155.17 | $165.24 | +4.68% | 1,890,264 |
| Jan 3, 2023 | $153.67 | $158.38 | $149.05 | $157.85 | +2.74% | 1,300,791 |
| Dec 27, 2022 | $154.63 | $156.03 | $151.50 | $153.64 | -0.36% | 926,699 |
| Dec 19, 2022 | $152.83 | $157.64 | $147.69 | $154.19 | +1.54% | 2,182,107 |
| Dec 12, 2022 | $154.53 | $160.22 | $150.74 | $151.85 | -3.30% | 1,830,064 |
| Dec 5, 2022 | $163.23 | $164.22 | $156.58 | $157.03 | -4.66% | 1,166,078 |
| Nov 28, 2022 | $161.24 | $165.79 | $155.55 | $164.70 | +1.33% | 1,704,805 |
| Nov 21, 2022 | $163.04 | $164.30 | $161.06 | $162.54 | -0.74% | 664,975 |
| Nov 14, 2022 | $158.84 | $164.60 | $156.29 | $163.76 | +2.80% | 1,382,806 |
| Nov 7, 2022 | $156.61 | $163.87 | $155.00 | $159.30 | +1.99% | 1,606,240 |
| Oct 31, 2022 | $162.90 | $164.48 | $153.32 | $156.19 | -4.52% | 1,485,884 |
| Oct 24, 2022 | $156.18 | $163.72 | $152.88 | $163.58 | +7.83% | 1,593,647 |
| Oct 17, 2022 | $142.14 | $152.06 | $142.14 | $151.70 | +8.57% | 1,086,118 |
| Oct 10, 2022 | $148.82 | $150.94 | $138.82 | $139.73 | -5.58% | 1,800,315 |
| Oct 3, 2022 | $145.92 | $152.77 | $144.64 | $147.99 | +2.79% | 1,339,065 |
| Sep 26, 2022 | $144.86 | $147.86 | $141.51 | $143.98 | -1.15% | 1,393,161 |
| Sep 19, 2022 | $150.20 | $154.63 | $143.81 | $145.66 | -1.97% | 1,517,827 |
| Sep 12, 2022 | $157.54 | $158.15 | $147.61 | $148.58 | -5.40% | 1,848,772 |
| Sep 6, 2022 | $152.19 | $158.12 | $148.70 | $157.06 | +3.18% | 1,308,101 |
| Aug 29, 2022 | $155.00 | $158.01 | $149.50 | $152.22 | -2.35% | 1,833,482 |
| Aug 22, 2022 | $161.09 | $163.79 | $155.64 | $155.89 | -4.50% | 1,307,057 |
| Aug 15, 2022 | $161.72 | $165.61 | $160.24 | $163.24 | +0.89% | 1,096,426 |
| Aug 8, 2022 | $158.65 | $164.38 | $156.52 | $161.80 | +2.72% | 1,526,312 |
| Aug 1, 2022 | $157.90 | $158.62 | $154.16 | $157.52 | -0.12% | 1,456,030 |
| Jul 25, 2022 | $143.20 | $158.39 | $141.32 | $157.71 | +10.13% | 2,001,583 |
| Jul 18, 2022 | $136.81 | $144.13 | $134.87 | $143.20 | +6.20% | 1,607,442 |
| Jul 11, 2022 | $132.34 | $135.26 | $130.87 | $134.84 | +1.12% | 1,163,278 |
| Jul 5, 2022 | $131.25 | $134.89 | $127.45 | $133.34 | +0.07% | 908,716 |
| Jun 27, 2022 | $132.93 | $135.04 | $128.85 | $133.25 | +0.95% | 1,427,050 |
| Jun 21, 2022 | $130.94 | $132.23 | $126.95 | $132.00 | +1.85% | 1,751,270 |
| Jun 13, 2022 | $137.37 | $138.37 | $127.44 | $129.60 | -7.98% | 1,658,736 |
| Jun 6, 2022 | $147.59 | $151.27 | $140.69 | $140.84 | -3.34% | 1,310,879 |
| May 31, 2022 | $143.17 | $146.73 | $140.29 | $145.70 | +1.01% | 1,365,811 |
| May 23, 2022 | $133.10 | $144.32 | $130.31 | $144.24 | +9.04% | 2,050,174 |
| May 16, 2022 | $137.22 | $138.67 | $129.17 | $132.28 | -3.60% | 1,536,045 |
| May 9, 2022 | $135.38 | $138.98 | $130.51 | $137.22 | +0.15% | 1,877,730 |
| May 2, 2022 | $140.70 | $143.71 | $134.43 | $137.01 | -2.99% | 1,520,265 |
| Apr 25, 2022 | $146.39 | $146.66 | $140.55 | $141.23 | -4.32% | 1,234,063 |
| Apr 18, 2022 | $147.78 | $155.14 | $146.86 | $147.60 | -0.13% | 1,490,777 |
| Apr 11, 2022 | $150.11 | $152.03 | $147.75 | $147.79 | -1.55% | 1,087,204 |
| Apr 4, 2022 | $156.35 | $159.29 | $149.95 | $150.12 | -3.98% | 2,297,371 |
| Mar 28, 2022 | $153.92 | $156.85 | $150.26 | $156.35 | +1.16% | 1,570,978 |
| Mar 21, 2022 | $148.49 | $156.46 | $147.94 | $154.56 | +3.68% | 1,597,467 |
| Mar 14, 2022 | $147.22 | $149.50 | $140.11 | $149.07 | +2.28% | 1,959,015 |
| Mar 7, 2022 | $149.39 | $151.23 | $141.55 | $145.75 | -1.89% | 2,868,340 |
| Feb 28, 2022 | $143.16 | $153.20 | $143.06 | $148.56 | +3.15% | 2,373,058 |
| Feb 22, 2022 | $141.50 | $144.69 | $130.69 | $144.03 | +1.44% | 1,940,909 |
| Feb 14, 2022 | $139.39 | $145.77 | $138.04 | $141.98 | +2.18% | 1,747,930 |
| Feb 7, 2022 | $136.82 | $140.89 | $136.04 | $138.95 | +2.20% | 1,625,257 |
| Jan 31, 2022 | $134.54 | $140.15 | $133.31 | $135.96 | +0.52% | 2,545,446 |
| Jan 24, 2022 | $142.44 | $145.87 | $132.09 | $135.26 | -7.20% | 2,716,045 |
| Jan 18, 2022 | $152.00 | $152.36 | $144.56 | $145.75 | -4.34% | 1,532,592 |
| Jan 10, 2022 | $149.79 | $152.49 | $146.11 | $152.37 | +1.83% | 2,101,765 |
| Jan 3, 2022 | $144.28 | $150.49 | $141.89 | $149.63 | +3.75% | 1,623,777 |
| Dec 27, 2021 | $142.46 | $145.65 | $141.98 | $144.22 | +1.36% | 861,689 |
| Dec 20, 2021 | $133.83 | $143.38 | $133.20 | $142.28 | +4.72% | 1,052,602 |
| Dec 13, 2021 | $144.30 | $145.74 | $134.46 | $135.87 | -6.09% | 2,886,801 |
| Dec 6, 2021 | $141.19 | $146.04 | $140.23 | $144.68 | +3.74% | 1,612,435 |
| Nov 29, 2021 | $139.66 | $141.91 | $133.31 | $139.47 | +1.21% | 2,295,556 |
| Nov 22, 2021 | $146.55 | $148.29 | $136.76 | $137.80 | -5.27% | 1,166,229 |
| Nov 15, 2021 | $146.03 | $147.93 | $143.89 | $145.46 | -0.13% | 1,146,655 |
| Nov 8, 2021 | $146.24 | $151.61 | $144.71 | $145.65 | +0.17% | 1,653,601 |
| Nov 1, 2021 | $139.39 | $145.50 | $136.47 | $145.41 | +4.32% | 1,603,308 |
| Oct 25, 2021 | $140.98 | $142.77 | $138.20 | $139.39 | -0.82% | 1,131,213 |
| Oct 18, 2021 | $139.12 | $142.15 | $136.60 | $140.54 | +0.37% | 1,317,192 |
| Oct 11, 2021 | $135.04 | $140.45 | $132.85 | $140.02 | +3.89% | 1,529,870 |
| Oct 4, 2021 | $135.65 | $136.37 | $131.95 | $134.78 | -0.53% | 1,044,794 |
| Sep 27, 2021 | $135.73 | $137.62 | $131.54 | $135.50 | +0.59% | 1,465,580 |
| Sep 20, 2021 | $125.11 | $135.37 | $124.75 | $134.70 | +5.85% | 1,375,989 |
| Sep 13, 2021 | $125.78 | $128.23 | $124.58 | $127.25 | +2.27% | 1,846,982 |
| Sep 7, 2021 | $123.64 | $126.28 | $122.94 | $124.42 | -0.02% | 1,177,597 |
| Aug 30, 2021 | $128.14 | $128.26 | $124.36 | $124.44 | -2.71% | 1,301,925 |
| Aug 23, 2021 | $127.94 | $130.83 | $125.31 | $127.90 | +0.49% | 1,773,707 |
| Aug 16, 2021 | $130.26 | $131.06 | $126.42 | $127.28 | -2.85% | 1,338,444 |
| Aug 9, 2021 | $131.97 | $133.63 | $128.71 | $131.02 | -1.06% | 1,393,668 |
| Aug 2, 2021 | $136.26 | $137.43 | $128.04 | $132.43 | -2.09% | 1,351,625 |
| Jul 26, 2021 | $135.07 | $138.50 | $133.85 | $135.25 | -0.54% | 1,044,276 |
| Jul 19, 2021 | $131.91 | $138.96 | $129.61 | $135.99 | +1.11% | 1,388,523 |
| Jul 12, 2021 | $141.05 | $141.75 | $133.08 | $134.50 | -5.41% | 1,151,419 |
| Jul 6, 2021 | $141.70 | $142.21 | $138.35 | $142.20 | +0.35% | 886,973 |
| Jun 28, 2021 | $141.96 | $142.76 | $138.62 | $141.70 | -0.75% | 1,092,387 |
| Jun 21, 2021 | $139.23 | $144.50 | $138.81 | $142.77 | +3.52% | 1,748,836 |
| Jun 14, 2021 | $142.61 | $144.47 | $137.41 | $137.92 | -3.78% | 1,625,852 |
| Jun 7, 2021 | $147.00 | $148.95 | $142.38 | $143.34 | -2.35% | 1,959,048 |
| Jun 1, 2021 | $141.85 | $146.91 | $141.26 | $146.79 | +4.51% | 1,420,117 |
| May 24, 2021 | $134.86 | $141.38 | $131.66 | $140.46 | +5.35% | 1,674,137 |
| May 17, 2021 | $135.28 | $135.38 | $127.52 | $133.33 | -2.31% | 1,986,982 |
| May 10, 2021 | $142.50 | $142.50 | $128.50 | $136.48 | -3.64% | 1,871,099 |
| May 3, 2021 | $141.93 | $142.04 | $135.00 | $141.63 | +0.59% | 1,326,310 |
| Apr 26, 2021 | $140.47 | $142.89 | $139.01 | $140.80 | +1.15% | 1,425,011 |
| Apr 19, 2021 | $135.28 | $140.44 | $130.60 | $139.20 | +2.76% | 1,754,940 |
| Apr 12, 2021 | $130.94 | $136.00 | $130.07 | $135.46 | +3.14% | 1,239,852 |
| Apr 5, 2021 | $128.75 | $132.01 | $126.76 | $131.34 | +2.63% | 1,433,133 |
| Mar 29, 2021 | $123.55 | $129.85 | $122.03 | $127.98 | +3.66% | 1,397,926 |
| Mar 22, 2021 | $125.00 | $126.17 | $118.52 | $123.46 | -1.44% | 1,588,697 |
| Mar 15, 2021 | $131.23 | $133.67 | $124.76 | $125.26 | -4.16% | 1,937,778 |
| Mar 8, 2021 | $124.66 | $130.90 | $122.90 | $130.70 | +5.98% | 1,408,066 |
| Mar 1, 2021 | $128.45 | $130.99 | $117.06 | $123.33 | -1.95% | 1,690,220 |
| Feb 22, 2021 | $130.42 | $134.47 | $124.26 | $125.78 | -4.83% | 2,096,684 |
| Feb 16, 2021 | $128.64 | $132.29 | $125.80 | $132.16 | +2.82% | 1,006,313 |
| Feb 8, 2021 | $129.77 | $133.04 | $128.35 | $128.54 | -0.33% | 1,169,460 |
| Feb 1, 2021 | $119.40 | $130.27 | $118.02 | $128.97 | +9.54% | 2,066,193 |
| Jan 25, 2021 | $128.39 | $128.78 | $115.57 | $117.74 | -8.52% | 2,901,089 |
| Jan 19, 2021 | $136.03 | $137.60 | $128.26 | $128.70 | -4.71% | 1,937,547 |
| Jan 11, 2021 | $136.02 | $141.31 | $134.91 | $135.06 | -2.48% | 1,716,392 |
| Jan 4, 2021 | $132.48 | $139.15 | $126.42 | $138.50 | +4.61% | 2,125,273 |
| Dec 28, 2020 | $131.93 | $133.66 | $129.54 | $132.40 | +0.91% | 1,452,353 |
| Dec 21, 2020 | $129.79 | $133.49 | $127.87 | $131.20 | -1.42% | 1,518,324 |
| Dec 14, 2020 | $133.02 | $135.09 | $131.16 | $133.09 | +0.93% | 2,691,908 |
| Dec 7, 2020 | $133.90 | $134.76 | $129.71 | $131.86 | -0.75% | 1,713,446 |
| Nov 30, 2020 | $126.50 | $133.90 | $123.38 | $132.85 | +4.56% | 1,987,191 |
| Nov 23, 2020 | $128.77 | $131.29 | $126.11 | $127.06 | -0.72% | 1,589,732 |
| Nov 16, 2020 | $134.50 | $137.97 | $127.61 | $127.98 | -1.61% | 2,418,279 |
| Nov 9, 2020 | $122.67 | $130.92 | $120.92 | $130.07 | +13.10% | 2,518,688 |
| Nov 2, 2020 | $106.50 | $115.52 | $106.39 | $115.00 | +9.47% | 1,345,041 |
| Oct 26, 2020 | $112.55 | $112.55 | $102.64 | $105.05 | -7.92% | 1,723,243 |
| Oct 19, 2020 | $113.24 | $114.88 | $110.13 | $114.08 | +1.22% | 1,300,620 |
| Oct 12, 2020 | $111.71 | $116.00 | $108.92 | $112.70 | +0.93% | 1,665,278 |
| Oct 5, 2020 | $107.55 | $113.22 | $105.89 | $111.66 | +5.24% | 1,375,204 |
| Sep 28, 2020 | $106.15 | $107.39 | $102.01 | $106.10 | +1.85% | 1,710,302 |
| Sep 21, 2020 | $109.16 | $109.46 | $99.55 | $104.17 | -6.45% | 1,996,450 |
| Sep 14, 2020 | $109.33 | $113.93 | $108.58 | $111.35 | +2.15% | 2,604,799 |
| Sep 8, 2020 | $110.56 | $110.96 | $106.89 | $109.01 | -2.18% | 1,578,081 |
| Aug 31, 2020 | $109.74 | $115.42 | $108.68 | $111.44 | +0.77% | 2,479,825 |
| Aug 24, 2020 | $106.85 | $112.13 | $101.70 | $110.59 | +4.53% | 3,000,021 |
| Aug 17, 2020 | $107.28 | $107.70 | $103.76 | $105.80 | -0.72% | 1,533,010 |
| Aug 10, 2020 | $100.77 | $108.06 | $100.68 | $106.57 | +6.16% | 1,815,492 |
| Aug 3, 2020 | $96.13 | $101.03 | $93.33 | $100.39 | +4.44% | 1,442,342 |
| Jul 27, 2020 | $95.19 | $96.60 | $93.59 | $96.12 | +0.70% | 1,279,196 |
| Jul 20, 2020 | $97.34 | $99.45 | $95.05 | $95.45 | -2.38% | 1,330,190 |
| Jul 13, 2020 | $95.95 | $98.29 | $92.45 | $97.78 | +3.10% | 1,803,804 |
| Jul 6, 2020 | $101.70 | $102.21 | $93.94 | $94.84 | -5.05% | 1,611,916 |
| Jun 29, 2020 | $96.64 | $103.37 | $95.49 | $99.88 | +4.97% | 2,058,482 |
| Jun 22, 2020 | $110.81 | $111.97 | $94.55 | $95.15 | -14.47% | 3,318,593 |
| Jun 15, 2020 | $104.81 | $114.70 | $104.50 | $111.25 | +1.61% | 3,389,228 |
| Jun 8, 2020 | $117.67 | $118.67 | $103.94 | $109.49 | -4.24% | 3,237,517 |
| Jun 1, 2020 | $101.54 | $119.56 | $101.34 | $114.34 | +13.48% | 2,928,111 |
| May 26, 2020 | $98.05 | $109.78 | $97.32 | $100.76 | +7.20% | 4,408,151 |
| May 18, 2020 | $86.50 | $94.45 | $85.72 | $93.99 | +13.00% | 3,138,698 |
| May 11, 2020 | $89.53 | $91.81 | $81.56 | $83.18 | -8.02% | 3,625,336 |
| May 4, 2020 | $81.02 | $90.74 | $79.65 | $90.43 | +8.76% | 3,405,377 |
| Apr 27, 2020 | $75.63 | $91.12 | $74.25 | $83.15 | +9.84% | 5,080,803 |
| Apr 20, 2020 | $80.82 | $82.65 | $75.30 | $75.70 | -8.36% | 2,681,046 |
| Apr 13, 2020 | $80.00 | $83.74 | $74.85 | $82.61 | +0.74% | 4,357,297 |
| Apr 6, 2020 | $71.83 | $89.33 | $70.00 | $82.00 | +20.45% | 4,538,064 |
| Mar 30, 2020 | $79.96 | $80.09 | $67.12 | $68.08 | -16.68% | 5,912,433 |
| Mar 23, 2020 | $67.92 | $87.33 | $63.82 | $81.71 | +16.40% | 6,351,871 |
| Mar 16, 2020 | $73.53 | $78.33 | $52.01 | $70.20 | -16.75% | 8,628,666 |
| Mar 9, 2020 | $100.23 | $100.66 | $78.48 | $84.32 | -19.76% | 6,104,386 |
| Mar 2, 2020 | $107.86 | $119.09 | $102.08 | $105.08 | -2.57% | 6,605,572 |
| Feb 24, 2020 | $124.07 | $124.07 | $99.42 | $107.85 | -14.92% | 8,251,598 |
| Feb 18, 2020 | $129.49 | $130.67 | $126.26 | $126.77 | -2.30% | 1,737,824 |
| Feb 10, 2020 | $128.49 | $129.99 | $126.09 | $129.76 | +0.92% | 1,720,077 |
| Feb 3, 2020 | $122.67 | $128.79 | $122.06 | $128.58 | +5.02% | 2,573,895 |
| Jan 27, 2020 | $120.92 | $123.91 | $120.02 | $122.43 | +0.03% | 2,046,111 |
| Jan 21, 2020 | $121.37 | $124.75 | $121.37 | $122.39 | +0.83% | 2,300,451 |
| Jan 13, 2020 | $120.77 | $123.37 | $120.54 | $121.38 | +1.07% | 2,153,292 |
| Jan 6, 2020 | $121.44 | $123.26 | $120.03 | $120.09 | -0.32% | 2,500,382 |
| Dec 30, 2019 | $114.99 | $120.79 | $113.37 | $120.48 | +4.68% | 2,179,190 |
| Dec 23, 2019 | $117.10 | $117.38 | $114.44 | $115.09 | -1.40% | 1,526,789 |
| Dec 16, 2019 | $126.85 | $130.50 | $114.83 | $116.73 | -7.49% | 5,536,777 |
| Dec 9, 2019 | $127.68 | $127.68 | $122.31 | $126.18 | -1.30% | 2,615,473 |
| Dec 2, 2019 | $130.07 | $130.18 | $124.26 | $127.84 | -1.58% | 2,009,871 |
| Nov 25, 2019 | $129.00 | $131.18 | $127.32 | $129.89 | +0.77% | 1,228,466 |
| Nov 18, 2019 | $128.98 | $134.45 | $128.06 | $128.90 | -0.42% | 2,275,326 |
| Nov 11, 2019 | $121.60 | $129.73 | $121.00 | $129.44 | +6.37% | 1,876,535 |
| Nov 4, 2019 | $125.00 | $125.62 | $120.44 | $121.69 | -2.23% | 1,942,198 |
| Oct 28, 2019 | $118.99 | $124.75 | $118.44 | $124.46 | +4.91% | 2,152,671 |
| Oct 21, 2019 | $118.59 | $121.12 | $116.90 | $118.64 | -0.30% | 1,828,815 |
| Oct 14, 2019 | $122.53 | $124.85 | $117.79 | $119.00 | -2.78% | 2,337,390 |
| Oct 7, 2019 | $123.47 | $126.57 | $120.78 | $122.40 | -1.08% | 2,113,600 |
| Sep 30, 2019 | $124.92 | $125.80 | $117.48 | $123.74 | -0.80% | 3,101,393 |
| Sep 23, 2019 | $127.60 | $130.76 | $124.15 | $124.74 | -2.22% | 2,626,343 |
| Sep 16, 2019 | $125.51 | $131.85 | $125.16 | $127.57 | +1.54% | 4,075,821 |
| Sep 9, 2019 | $143.00 | $143.10 | $123.57 | $125.64 | -12.05% | 5,198,843 |
| Sep 3, 2019 | $142.40 | $146.00 | $140.01 | $142.86 | -1.25% | 2,595,000 |
| Aug 26, 2019 | $143.57 | $147.93 | $134.16 | $144.67 | +1.98% | 4,948,421 |
| Aug 19, 2019 | $143.15 | $146.07 | $141.10 | $141.86 | +0.04% | 2,196,067 |
| Aug 12, 2019 | $142.33 | $144.37 | $137.30 | $141.80 | -0.44% | 1,900,785 |
| Aug 5, 2019 | $134.77 | $143.71 | $130.74 | $142.42 | +4.39% | 2,399,348 |
| Jul 29, 2019 | $138.75 | $139.72 | $135.38 | $136.43 | -1.62% | 2,002,386 |
| Jul 22, 2019 | $137.18 | $140.31 | $136.17 | $138.68 | +1.13% | 1,732,989 |
| Jul 15, 2019 | $136.30 | $139.25 | $134.91 | $137.13 | +0.82% | 1,978,713 |
| Jul 8, 2019 | $135.84 | $138.79 | $131.18 | $136.01 | +0.07% | 2,837,065 |
| Jul 1, 2019 | $134.20 | $137.57 | $131.85 | $135.92 | +1.58% | 2,009,735 |
| Jun 24, 2019 | $128.50 | $133.81 | $128.35 | $133.81 | +4.32% | 3,856,511 |
| Jun 17, 2019 | $126.57 | $132.60 | $125.44 | $128.27 | +1.66% | 3,759,558 |
| Jun 10, 2019 | $129.45 | $129.64 | $125.62 | $126.17 | -1.39% | 2,597,155 |
| Jun 3, 2019 | $121.59 | $128.31 | $121.40 | $127.95 | +5.23% | 3,891,637 |
| May 28, 2019 | $104.48 | $121.60 | $104.48 | $121.59 | +16.79% | 6,489,155 |
| May 20, 2019 | $102.99 | $104.94 | $102.23 | $104.11 | +0.94% | 1,732,588 |
| May 13, 2019 | $102.32 | $105.16 | $101.26 | $103.14 | -1.35% | 1,927,287 |
| May 6, 2019 | $103.18 | $107.45 | $102.09 | $104.55 | -0.02% | 1,767,691 |
| Apr 29, 2019 | $104.69 | $106.78 | $102.41 | $104.57 | -0.24% | 2,052,507 |
| Apr 22, 2019 | $99.53 | $104.99 | $99.13 | $104.82 | +4.82% | 1,659,908 |
| Apr 15, 2019 | $100.50 | $101.25 | $98.54 | $100.00 | -0.57% | 947,757 |
| Apr 8, 2019 | $98.00 | $101.39 | $97.05 | $100.57 | +1.96% | 1,479,064 |
| Apr 1, 2019 | $99.63 | $99.63 | $97.14 | $98.64 | +3.97% | 1,696,010 |
| Mar 25, 2019 | $91.88 | $95.00 | $91.88 | $94.87 | +3.20% | 1,352,622 |
| Mar 18, 2019 | $90.93 | $94.93 | $90.93 | $91.93 | +0.88% | 1,243,569 |
| Mar 11, 2019 | $89.58 | $93.01 | $89.26 | $91.13 | +0.05% | 2,160,686 |
| Mar 4, 2019 | $94.13 | $94.13 | $89.29 | $91.08 | -2.86% | 1,460,947 |
| Feb 25, 2019 | $94.47 | $95.00 | $90.50 | $93.76 | -0.27% | 2,559,890 |
| Feb 19, 2019 | $92.10 | $94.04 | $91.67 | $94.01 | +1.62% | 780,072 |
| Feb 11, 2019 | $88.30 | $92.77 | $88.18 | $92.51 | +4.77% | 1,041,895 |
| Feb 4, 2019 | $85.00 | $88.40 | $84.75 | $88.30 | +4.29% | 1,265,326 |
| Jan 28, 2019 | $79.45 | $85.29 | $78.85 | $84.67 | +5.63% | 1,286,107 |
| Jan 22, 2019 | $80.01 | $80.66 | $77.62 | $80.16 | -0.14% | 1,120,624 |
| Jan 14, 2019 | $77.98 | $80.91 | $77.75 | $80.27 | +1.97% | 1,248,433 |
| Jan 7, 2019 | $76.00 | $79.25 | $74.54 | $78.72 | +4.35% | 1,491,414 |
| Dec 31, 2018 | $77.40 | $77.96 | $72.81 | $75.44 | -1.68% | 1,510,012 |
| Dec 24, 2018 | $72.49 | $77.71 | $71.47 | $76.73 | +4.51% | 1,311,343 |
| Dec 17, 2018 | $80.69 | $83.25 | $73.20 | $73.42 | -9.22% | 4,087,950 |
| Dec 10, 2018 | $81.09 | $84.43 | $79.61 | $80.88 | -0.28% | 1,654,273 |
| Dec 3, 2018 | $85.78 | $86.50 | $79.28 | $81.11 | -4.03% | 1,611,731 |
| Nov 26, 2018 | $82.95 | $85.55 | $80.81 | $84.52 | +2.66% | 1,454,925 |
| Nov 19, 2018 | $84.60 | $84.60 | $78.64 | $82.33 | -2.81% | 1,295,585 |
| Nov 12, 2018 | $87.90 | $88.28 | $82.00 | $84.71 | -3.72% | 1,781,035 |
| Nov 5, 2018 | $85.64 | $88.87 | $83.59 | $87.98 | +2.90% | 1,776,864 |
| Oct 29, 2018 | $83.38 | $86.50 | $79.62 | $85.50 | +3.56% | 2,314,623 |
| Oct 22, 2018 | $86.01 | $86.12 | $80.51 | $82.56 | -3.63% | 2,221,794 |
| Oct 15, 2018 | $84.29 | $87.84 | $82.94 | $85.67 | +2.61% | 2,077,755 |
| Oct 8, 2018 | $89.63 | $89.88 | $82.27 | $83.49 | -6.94% | 2,624,678 |
| Oct 1, 2018 | $93.31 | $93.89 | $88.31 | $89.72 | -3.12% | 1,577,073 |
| Sep 24, 2018 | $91.00 | $93.75 | $87.80 | $92.61 | +1.53% | 2,614,398 |
| Sep 17, 2018 | $93.31 | $93.51 | $90.10 | $91.21 | -2.56% | 1,980,276 |
| Sep 10, 2018 | $93.37 | $93.96 | $92.34 | $93.61 | +0.80% | 1,886,916 |
| Sep 4, 2018 | $90.95 | $94.12 | $90.08 | $92.87 | +2.42% | 1,292,950 |
| Aug 27, 2018 | $80.75 | $93.63 | $79.60 | $90.68 | +12.76% | 3,922,595 |
| Aug 20, 2018 | $78.09 | $80.96 | $77.78 | $80.42 | +3.10% | 1,137,683 |
| Aug 13, 2018 | $77.19 | $78.56 | $76.05 | $78.00 | +1.31% | 1,284,308 |
| Aug 6, 2018 | $76.08 | $77.75 | $75.27 | $76.99 | +1.20% | 1,131,898 |
| Jul 30, 2018 | $76.00 | $77.04 | $73.60 | $76.08 | +0.18% | 1,436,687 |
| Jul 23, 2018 | $77.72 | $78.00 | $75.51 | $75.94 | -2.28% | 1,560,555 |
| Jul 16, 2018 | $76.45 | $78.58 | $75.86 | $77.71 | +2.10% | 1,218,354 |
| Jul 9, 2018 | $72.92 | $76.17 | $72.92 | $76.11 | +5.15% | 1,445,961 |
| Jul 2, 2018 | $72.62 | $73.92 | $71.94 | $72.38 | -0.75% | 1,080,200 |
| Jun 25, 2018 | $73.55 | $74.48 | $71.73 | $72.93 | -0.50% | 2,062,101 |
| Jun 18, 2018 | $73.74 | $74.45 | $71.24 | $73.30 | -0.74% | 1,738,965 |
| Jun 11, 2018 | $76.80 | $77.86 | $73.26 | $73.84 | -3.67% | 1,996,074 |
| Jun 4, 2018 | $74.73 | $76.77 | $74.69 | $76.66 | +3.12% | 1,428,438 |
| May 29, 2018 | $74.84 | $76.70 | $70.40 | $74.34 | +2.23% | 3,587,955 |
| May 21, 2018 | $73.17 | $74.08 | $72.11 | $72.71 | -0.19% | 1,192,042 |
| May 14, 2018 | $74.40 | $74.84 | $71.62 | $72.85 | -2.05% | 1,370,688 |
| May 7, 2018 | $70.81 | $74.51 | $70.81 | $74.38 | +5.17% | 1,110,920 |
| Apr 30, 2018 | $70.89 | $71.35 | $68.41 | $70.72 | -0.03% | 1,707,851 |
| Apr 23, 2018 | $73.94 | $74.53 | $70.52 | $70.74 | -4.05% | 1,327,957 |
| Apr 16, 2018 | $70.64 | $74.48 | $70.38 | $73.73 | +4.89% | 1,434,857 |
| Apr 9, 2018 | $70.39 | $70.88 | $69.28 | $70.29 | +0.69% | 1,589,434 |
| Apr 2, 2018 | $69.30 | $71.57 | $67.26 | $69.81 | +0.52% | 1,716,067 |
| Mar 26, 2018 | $71.20 | $73.07 | $68.59 | $69.45 | -0.88% | 3,056,632 |
| Mar 19, 2018 | $70.53 | $72.01 | $69.00 | $70.06 | -0.84% | 2,024,253 |
| Mar 12, 2018 | $70.34 | $72.65 | $68.99 | $70.66 | +0.81% | 2,998,096 |
| Mar 5, 2018 | $68.79 | $70.47 | $67.92 | $70.09 | +1.54% | 1,906,823 |
| Feb 26, 2018 | $64.65 | $70.98 | $64.46 | $69.02 | +6.86% | 2,770,597 |
| Feb 20, 2018 | $64.22 | $65.46 | $63.76 | $64.59 | +0.12% | 1,403,137 |
| Feb 12, 2018 | $60.34 | $64.85 | $59.85 | $64.51 | +7.58% | 1,371,452 |
| Feb 5, 2018 | $63.84 | $64.18 | $58.36 | $59.97 | -6.86% | 2,232,966 |
| Jan 29, 2018 | $66.09 | $68.38 | $64.10 | $64.38 | -2.66% | 1,559,919 |
| Jan 22, 2018 | $62.82 | $66.50 | $61.52 | $66.14 | +5.04% | 1,851,266 |
| Jan 16, 2018 | $62.62 | $62.98 | $61.22 | $62.97 | +1.33% | 1,271,992 |
| Jan 8, 2018 | $62.09 | $63.26 | $61.02 | $62.14 | +1.52% | 1,581,908 |
| Jan 2, 2018 | $60.38 | $61.66 | $59.44 | $61.22 | +1.38% | 1,999,961 |
| Dec 26, 2017 | $60.26 | $60.76 | $59.68 | $60.38 | +0.67% | 962,117 |
| Dec 18, 2017 | $62.16 | $64.90 | $59.85 | $59.98 | -2.51% | 3,838,040 |
| Dec 11, 2017 | $57.44 | $61.80 | $57.44 | $61.52 | +6.95% | 2,800,281 |
| Dec 4, 2017 | $57.65 | $58.75 | $56.49 | $57.52 | +1.28% | 2,520,143 |
| Nov 27, 2017 | $58.72 | $59.25 | $55.43 | $56.79 | -3.30% | 1,370,807 |
| Nov 20, 2017 | $57.11 | $59.45 | $57.08 | $58.73 | +2.75% | 748,894 |
| Nov 13, 2017 | $57.71 | $57.96 | $56.98 | $57.16 | -1.25% | 830,941 |
| Nov 6, 2017 | $58.16 | $59.08 | $57.33 | $57.88 | -0.47% | 1,300,797 |
| Oct 30, 2017 | $58.11 | $58.63 | $57.11 | $58.16 | -0.46% | 1,291,558 |
| Oct 23, 2017 | $59.17 | $59.52 | $58.25 | $58.43 | -1.08% | 1,123,724 |
| Oct 16, 2017 | $55.85 | $59.52 | $55.70 | $59.07 | +5.95% | 2,014,345 |
| Oct 9, 2017 | $57.14 | $57.81 | $55.69 | $55.75 | -1.99% | 1,142,520 |
| Oct 2, 2017 | $57.66 | $58.15 | $55.12 | $56.88 | -1.04% | 2,691,367 |
| Sep 25, 2017 | $57.92 | $58.44 | $57.08 | $57.48 | -0.73% | 1,794,711 |
| Sep 18, 2017 | $54.28 | $58.18 | $53.82 | $57.90 | +6.98% | 1,767,201 |
| Sep 11, 2017 | $54.86 | $55.16 | $53.86 | $54.12 | -0.97% | 1,720,924 |
| Sep 5, 2017 | $55.10 | $55.47 | $54.12 | $54.66 | -0.70% | 1,613,095 |
| Aug 28, 2017 | $54.19 | $55.33 | $53.22 | $55.04 | +1.96% | 1,611,713 |
| Aug 21, 2017 | $53.02 | $54.71 | $51.62 | $53.98 | +1.79% | 2,408,833 |
| Aug 14, 2017 | $55.53 | $55.91 | $51.39 | $53.04 | -3.57% | 2,044,663 |
| Aug 7, 2017 | $53.61 | $55.75 | $53.51 | $55.00 | +2.58% | 1,620,198 |
| Jul 31, 2017 | $52.19 | $53.62 | $51.35 | $53.62 | +3.08% | 1,074,248 |
| Jul 24, 2017 | $49.83 | $52.06 | $49.53 | $52.02 | +4.89% | 1,344,563 |
| Jul 17, 2017 | $49.37 | $49.64 | $48.61 | $49.59 | +0.68% | 950,443 |
| Jul 10, 2017 | $48.56 | $49.99 | $48.04 | $49.26 | +1.49% | 1,473,807 |
| Jul 3, 2017 | $47.07 | $48.54 | $46.92 | $48.54 | +5.57% | 2,341,409 |
| Jun 26, 2017 | $45.89 | $46.57 | $45.18 | $45.98 | +0.32% | 1,173,520 |
| Jun 19, 2017 | $46.86 | $47.22 | $45.34 | $45.83 | -1.77% | 1,130,461 |
| Jun 12, 2017 | $46.80 | $47.21 | $45.95 | $46.66 | -0.74% | 954,295 |
| Jun 5, 2017 | $47.75 | $47.75 | $45.83 | $47.00 | -1.63% | 1,016,846 |
| May 30, 2017 | $47.55 | $48.00 | $46.86 | $47.78 | +0.28% | 854,427 |
| May 22, 2017 | $47.71 | $48.11 | $45.45 | $47.65 | +0.94% | 2,012,078 |
| May 15, 2017 | $47.49 | $47.95 | $46.16 | $47.21 | -0.05% | 1,033,246 |
| May 8, 2017 | $46.91 | $47.45 | $46.72 | $47.23 | +1.05% | 1,077,967 |
| May 1, 2017 | $45.83 | $46.75 | $45.36 | $46.74 | +2.76% | 1,332,775 |
| Apr 24, 2017 | $44.87 | $45.84 | $44.34 | $45.48 | +2.20% | 1,232,256 |
| Apr 17, 2017 | $43.19 | $44.80 | $43.19 | $44.51 | +3.24% | 1,461,771 |
| Apr 10, 2017 | $44.27 | $44.93 | $43.08 | $43.11 | -2.46% | 736,746 |
| Apr 3, 2017 | $44.83 | $44.96 | $43.55 | $44.20 | -1.01% | 1,582,638 |
| Mar 27, 2017 | $43.57 | $44.95 | $42.74 | $44.65 | +1.95% | 914,375 |
| Mar 20, 2017 | $45.07 | $45.58 | $43.45 | $43.79 | -2.61% | 1,054,429 |
| Mar 13, 2017 | $44.67 | $45.08 | $43.66 | $44.96 | +1.06% | 945,105 |
| Mar 6, 2017 | $44.00 | $44.51 | $43.45 | $44.49 | +1.05% | 1,190,558 |
| Feb 27, 2017 | $41.21 | $45.06 | $41.21 | $44.03 | +6.82% | 2,142,727 |
| Feb 21, 2017 | $41.92 | $42.62 | $40.75 | $41.22 | -1.55% | 1,328,554 |
| Feb 13, 2017 | $40.85 | $41.90 | $40.28 | $41.87 | +2.86% | 1,095,316 |
| Feb 6, 2017 | $39.58 | $41.09 | $39.07 | $40.71 | +2.95% | 1,171,483 |
| Jan 30, 2017 | $39.15 | $39.79 | $38.40 | $39.54 | +0.74% | 1,349,576 |
| Jan 23, 2017 | $39.85 | $40.14 | $38.94 | $39.25 | -1.48% | 921,808 |
| Jan 17, 2017 | $39.61 | $40.26 | $39.05 | $39.84 | -0.28% | 1,841,631 |
| Jan 9, 2017 | $39.79 | $40.29 | $38.97 | $39.95 | -0.23% | 1,054,220 |
| Jan 3, 2017 | $39.95 | $40.47 | $39.32 | $40.04 | +1.37% | 1,130,315 |
| Dec 27, 2016 | $40.49 | $40.93 | $39.43 | $39.50 | -2.60% | 1,015,305 |
| Dec 19, 2016 | $39.19 | $40.92 | $39.19 | $40.56 | +3.22% | 1,337,981 |
| Dec 12, 2016 | $41.49 | $41.57 | $38.36 | $39.29 | -6.01% | 3,017,046 |
| Dec 5, 2016 | $41.29 | $42.17 | $40.64 | $41.80 | +2.00% | 1,383,135 |
| Nov 28, 2016 | $40.19 | $41.16 | $40.06 | $40.99 | +1.99% | 1,921,002 |
| Nov 21, 2016 | $38.87 | $40.42 | $38.65 | $40.19 | +3.73% | 1,227,398 |
| Nov 14, 2016 | $38.09 | $38.96 | $37.46 | $38.74 | – | 1,457,397 |
Seasonality
HEI 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 | 2.1% | 3.9% | -2.9% | 3.5% | 8.7% | 2.3% | 4.0% | 2.7% | -2.0% | 0.5% | 4.7% | -1.8% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.3% | -3.5% | -14.2% | -1.6% | 29.0% | 2.3% | 0.1% | -7.1% | -8.4% | 6.0% | ||
| 2025 | 0.6% | 10.8% | 0.9% | -6.1% | 19.5% | 9.5% | -0.3% | -4.5% | 3.5% | -1.6% | -0.3% | 2.1% |
| 2024 | 0.5% | 7.7% | -1.2% | 8.6% | 6.9% | 0.8% | 8.0% | 6.3% | 1.9% | -6.3% | 11.6% | -13.0% |
| 2023 | 11.3% | -3.1% | 3.3% | -1.4% | -8.3% | 14.5% | -0.5% | -4.1% | -4.0% | -2.2% | 8.0% | 4.6% |
| 2022 | -5.4% | 8.2% | 4.1% | -8.0% | 1.3% | -8.3% | 20.3% | -3.4% | -5.5% | 13.0% | -0.2% | -5.3% |
| 2021 | -11.0% | 6.8% | 0.0% | 11.9% | -0.2% | -0.7% | -3.0% | -6.2% | 4.0% | 5.7% | -0.6% | 4.1% |
| 2020 | 7.3% | -11.9% | -30.8% | 17.4% | 15.0% | -1.0% | -3.5% | 14.4% | -4.8% | 0.4% | 17.6% | 7.1% |
| 2019 | 9.2% | 10.9% | 1.2% | 11.2% | 15.2% | 10.1% | 2.2% | 5.8% | -13.7% | -1.2% | 5.3% | -12.1% |
| 2018 | 6.5% | 6.6% | 1.4% | 1.2% | 4.6% | -0.8% | 4.8% | 18.7% | 2.1% | -9.5% | 0.8% | -8.3% |
| 2017 | -0.3% | 6.8% | 6.1% | 1.9% | 4.4% | -3.1% | 11.9% | 6.7% | 4.7% | 1.0% | -0.4% | 4.4% |