Hartford Insurance Group, Inc. (HIG) stock
HIGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as HIG.PG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/3011% below fair value
$132.59+0.53 (+0.40%)
Close on Oct 30, 2026Market cap $35.91BP/E 8.6Yield 1.63%
Price history
Hartford Insurance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$132.59
+0.40% on the day
52-week range
$120.42 – $146.07
-9.2% from the high
Change over 52 weeks
+7.4%
From $123.46 on Oct 30, 2025
Average volume
1.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $137.42 | $138.20 | $129.63 | $132.59 | -3.05% | 14,513,916 |
| Oct 19, 2026 | $134.16 | $139.75 | $133.67 | $136.76 | +1.21% | 6,141,139 |
| Oct 12, 2026 | $130.08 | $135.22 | $129.36 | $135.12 | +4.65% | 7,820,385 |
| Oct 5, 2026 | $125.69 | $130.52 | $125.69 | $129.11 | +2.43% | 8,129,830 |
| Sep 28, 2026 | $124.39 | $126.47 | $120.42 | $126.05 | +1.47% | 10,693,519 |
| Sep 21, 2026 | $131.69 | $132.37 | $124.09 | $124.23 | -5.81% | 8,207,618 |
| Sep 14, 2026 | $138.09 | $138.65 | $131.16 | $131.89 | -3.28% | 11,506,559 |
| Sep 8, 2026 | $136.32 | $138.50 | $134.24 | $136.36 | -1.45% | 4,881,451 |
| Aug 31, 2026 | $138.48 | $140.41 | $136.28 | $138.37 | -0.13% | 6,897,426 |
| Aug 24, 2026 | $137.38 | $140.31 | $136.49 | $138.55 | +1.80% | 5,414,850 |
| Aug 17, 2026 | $137.64 | $140.00 | $136.00 | $136.10 | -1.39% | 7,852,570 |
| Aug 10, 2026 | $142.33 | $143.61 | $136.62 | $138.02 | -3.67% | 5,764,404 |
| Aug 3, 2026 | $142.19 | $145.04 | $140.28 | $143.28 | +0.97% | 8,585,520 |
| Jul 27, 2026 | $140.80 | $146.07 | $139.69 | $141.91 | +0.98% | 8,921,680 |
| Jul 20, 2026 | $140.30 | $143.00 | $134.16 | $140.53 | +0.19% | 9,528,030 |
| Jul 13, 2026 | $139.85 | $141.99 | $131.84 | $140.26 | +1.07% | 7,476,554 |
| Jul 6, 2026 | $137.90 | $141.30 | $136.54 | $138.78 | +0.67% | 7,652,608 |
| Jun 29, 2026 | $133.38 | $137.89 | $132.31 | $137.85 | +2.96% | 6,118,284 |
| Jun 22, 2026 | $129.01 | $134.08 | $128.00 | $133.89 | +4.40% | 10,095,460 |
| Jun 15, 2026 | $129.63 | $132.03 | $127.91 | $128.25 | -1.06% | 8,052,236 |
| Jun 8, 2026 | $130.75 | $131.43 | $127.41 | $129.62 | -1.91% | 8,791,360 |
| Jun 1, 2026 | $125.59 | $132.31 | $125.59 | $132.14 | +3.94% | 11,082,203 |
| May 26, 2026 | $135.94 | $136.89 | $126.61 | $127.13 | -6.54% | 7,784,541 |
| May 18, 2026 | $133.88 | $137.17 | $133.36 | $136.02 | +1.57% | 10,216,561 |
| May 11, 2026 | $132.64 | $135.52 | $131.08 | $133.92 | +1.44% | 6,288,703 |
| May 4, 2026 | $134.62 | $136.11 | $131.65 | $132.02 | -2.79% | 7,288,701 |
| Apr 27, 2026 | $133.80 | $139.88 | $133.80 | $135.81 | +1.01% | 8,842,894 |
| Apr 20, 2026 | $139.89 | $141.61 | $134.40 | $134.45 | -3.85% | 7,607,386 |
| Apr 13, 2026 | $136.86 | $140.94 | $136.86 | $139.84 | +1.90% | 6,544,981 |
| Apr 6, 2026 | $135.99 | $141.50 | $135.32 | $137.23 | +0.76% | 6,116,411 |
| Mar 30, 2026 | $132.12 | $136.53 | $132.12 | $136.19 | +2.92% | 4,924,303 |
| Mar 23, 2026 | $135.03 | $136.90 | $131.99 | $132.32 | -0.25% | 6,832,708 |
| Mar 16, 2026 | $133.79 | $136.83 | $130.75 | $132.65 | -0.21% | 7,412,201 |
| Mar 9, 2026 | $138.24 | $139.22 | $132.17 | $132.93 | -4.54% | 9,838,639 |
| Mar 2, 2026 | $139.53 | $142.50 | $136.56 | $139.25 | -1.12% | 7,409,804 |
| Feb 23, 2026 | $142.45 | $143.62 | $138.97 | $140.83 | -0.96% | 9,770,570 |
| Feb 17, 2026 | $142.87 | $143.98 | $139.86 | $142.19 | +0.67% | 6,408,118 |
| Feb 9, 2026 | $142.29 | $143.80 | $138.93 | $141.25 | -0.92% | 7,803,499 |
| Feb 2, 2026 | $136.12 | $144.50 | $135.00 | $142.56 | +5.55% | 9,828,618 |
| Jan 26, 2026 | $129.06 | $135.08 | $129.01 | $135.06 | +5.01% | 7,027,176 |
| Jan 20, 2026 | $128.86 | $130.64 | $127.62 | $128.62 | -0.75% | 6,466,939 |
| Jan 12, 2026 | $135.94 | $136.51 | $129.04 | $129.59 | -4.90% | 7,534,022 |
| Jan 5, 2026 | $136.21 | $138.62 | $134.72 | $136.26 | -0.62% | 7,220,939 |
| Dec 29, 2025 | $138.95 | $139.19 | $135.89 | $137.11 | -1.12% | 3,469,761 |
| Dec 22, 2025 | $138.20 | $140.50 | $138.20 | $138.67 | -0.24% | 3,290,792 |
| Dec 15, 2025 | $135.83 | $139.92 | $135.44 | $139.01 | +2.74% | 11,675,461 |
| Dec 8, 2025 | $129.72 | $136.14 | $128.30 | $135.30 | +4.54% | 8,209,714 |
| Dec 1, 2025 | $136.31 | $137.13 | $129.07 | $129.43 | -5.55% | 9,014,154 |
| Nov 24, 2025 | $137.04 | $138.64 | $135.13 | $137.03 | +0.43% | 6,139,547 |
| Nov 17, 2025 | $134.57 | $137.43 | $131.08 | $136.45 | +1.94% | 7,088,607 |
| Nov 10, 2025 | $128.56 | $135.27 | $128.56 | $133.85 | +3.43% | 5,857,722 |
| Nov 3, 2025 | $123.68 | $129.99 | $122.70 | $129.41 | +4.21% | 6,700,494 |
| Oct 27, 2025 | $125.45 | $125.63 | $120.33 | $124.18 | -0.74% | 9,471,223 |
| Oct 20, 2025 | $125.00 | $126.04 | $123.14 | $125.11 | +0.52% | 7,733,024 |
| Oct 13, 2025 | $128.67 | $131.40 | $123.48 | $124.46 | -3.53% | 8,183,652 |
| Oct 6, 2025 | $133.34 | $135.00 | $128.82 | $129.02 | -3.33% | 6,927,774 |
| Sep 29, 2025 | $133.13 | $134.40 | $131.36 | $133.46 | +0.26% | 5,329,246 |
| Sep 22, 2025 | $130.58 | $134.12 | $129.95 | $133.11 | +1.65% | 6,840,848 |
| Sep 15, 2025 | $132.59 | $133.32 | $129.57 | $130.95 | -1.18% | 9,548,817 |
| Sep 8, 2025 | $131.07 | $133.43 | $129.48 | $132.52 | +0.65% | 6,749,009 |
| Sep 2, 2025 | $131.90 | $135.17 | $130.75 | $131.67 | -0.48% | 6,236,884 |
| Aug 25, 2025 | $133.55 | $133.95 | $131.88 | $132.31 | -1.28% | 6,029,852 |
| Aug 18, 2025 | $130.00 | $134.94 | $129.31 | $134.02 | +2.65% | 6,233,270 |
| Aug 11, 2025 | $128.45 | $131.98 | $128.18 | $130.56 | +1.87% | 6,834,427 |
| Aug 4, 2025 | $123.50 | $129.79 | $123.11 | $128.16 | +4.20% | 6,803,426 |
| Jul 28, 2025 | $123.00 | $126.87 | $120.95 | $123.00 | -0.28% | 9,798,495 |
| Jul 21, 2025 | $122.62 | $124.33 | $121.24 | $123.35 | +0.40% | 7,089,070 |
| Jul 14, 2025 | $120.67 | $124.20 | $119.61 | $122.86 | +1.59% | 8,838,676 |
| Jul 7, 2025 | $124.56 | $125.24 | $120.47 | $120.94 | -3.24% | 7,566,126 |
| Jun 30, 2025 | $124.69 | $127.55 | $121.75 | $124.99 | +0.25% | 5,948,507 |
| Jun 23, 2025 | $126.24 | $127.70 | $123.88 | $124.68 | -1.14% | 9,268,009 |
| Jun 16, 2025 | $125.85 | $127.14 | $124.65 | $126.12 | +0.71% | 7,304,173 |
| Jun 9, 2025 | $129.09 | $129.17 | $123.79 | $125.23 | -3.17% | 5,741,994 |
| Jun 2, 2025 | $128.84 | $130.33 | $126.87 | $129.33 | -0.39% | 6,202,956 |
| May 26, 2025 | $128.35 | $131.24 | $127.85 | $129.84 | +0.71% | 11,220,997 |
| May 19, 2025 | $131.08 | $132.09 | $127.85 | $128.92 | -1.68% | 6,667,630 |
| May 12, 2025 | $128.31 | $131.26 | $125.22 | $131.12 | +2.82% | 8,645,826 |
| May 5, 2025 | $125.04 | $129.55 | $124.23 | $127.52 | +1.48% | 6,856,763 |
| Apr 28, 2025 | $118.82 | $125.94 | $118.81 | $125.66 | +5.81% | 8,653,337 |
| Apr 21, 2025 | $117.02 | $120.34 | $113.27 | $118.76 | +0.81% | 7,505,371 |
| Apr 14, 2025 | $117.18 | $120.14 | $116.48 | $117.80 | +1.51% | 5,207,114 |
| Apr 7, 2025 | $111.14 | $117.41 | $107.49 | $116.05 | +2.18% | 10,123,301 |
| Mar 31, 2025 | $122.11 | $125.08 | $113.04 | $113.57 | -7.08% | 9,312,966 |
| Mar 24, 2025 | $120.15 | $124.20 | $119.70 | $122.22 | +2.49% | 7,442,860 |
| Mar 17, 2025 | $118.41 | $121.29 | $118.22 | $119.25 | +0.30% | 10,713,103 |
| Mar 10, 2025 | $116.77 | $119.48 | $114.28 | $118.89 | +0.93% | 7,422,162 |
| Mar 3, 2025 | $118.26 | $120.15 | $115.64 | $117.80 | -0.41% | 9,279,889 |
| Feb 24, 2025 | $111.63 | $119.22 | $111.14 | $118.28 | +6.14% | 11,346,913 |
| Feb 18, 2025 | $112.31 | $113.26 | $111.05 | $111.44 | -0.48% | 6,663,890 |
| Feb 10, 2025 | $113.34 | $113.65 | $110.04 | $111.98 | -1.36% | 7,485,751 |
| Feb 3, 2025 | $110.45 | $114.42 | $109.30 | $113.52 | +1.77% | 9,595,875 |
| Jan 27, 2025 | $112.29 | $114.89 | $105.98 | $111.55 | +0.05% | 9,801,611 |
| Jan 21, 2025 | $112.28 | $113.70 | $110.21 | $111.49 | -0.39% | 6,962,029 |
| Jan 13, 2025 | $105.66 | $113.41 | $105.55 | $111.93 | +5.29% | 7,167,624 |
| Jan 6, 2025 | $110.03 | $110.80 | $104.93 | $106.31 | -2.91% | 6,848,885 |
| Dec 30, 2024 | $109.02 | $110.28 | $108.24 | $109.50 | -0.55% | 3,782,558 |
| Dec 23, 2024 | $108.83 | $111.41 | $108.63 | $110.11 | +0.58% | 2,923,746 |
| Dec 16, 2024 | $112.00 | $112.77 | $106.11 | $109.47 | -2.33% | 12,900,394 |
| Dec 9, 2024 | $119.38 | $119.74 | $110.68 | $112.08 | -6.24% | 11,397,696 |
| Dec 2, 2024 | $123.47 | $123.54 | $119.09 | $119.54 | -3.06% | 6,546,684 |
| Nov 25, 2024 | $121.04 | $124.90 | $120.80 | $123.31 | +2.15% | 6,276,652 |
| Nov 18, 2024 | $117.78 | $120.88 | $115.80 | $120.72 | +2.35% | 6,093,227 |
| Nov 11, 2024 | $118.00 | $118.92 | $116.07 | $117.95 | +0.44% | 6,102,960 |
| Nov 4, 2024 | $110.30 | $117.73 | $110.06 | $117.43 | +6.67% | 7,674,811 |
| Oct 28, 2024 | $113.40 | $114.08 | $109.93 | $110.09 | -1.93% | 9,813,099 |
| Oct 21, 2024 | $122.00 | $122.41 | $111.28 | $112.26 | -7.98% | 7,878,044 |
| Oct 14, 2024 | $117.99 | $123.23 | $117.11 | $122.00 | +3.95% | 6,948,158 |
| Oct 7, 2024 | $117.75 | $118.41 | $113.53 | $117.36 | -0.62% | 8,378,637 |
| Sep 30, 2024 | $116.75 | $119.06 | $115.26 | $118.09 | +1.12% | 6,451,234 |
| Sep 23, 2024 | $116.55 | $117.40 | $115.79 | $116.78 | +0.40% | 6,186,812 |
| Sep 16, 2024 | $116.19 | $117.84 | $114.78 | $116.32 | +0.83% | 8,278,351 |
| Sep 9, 2024 | $115.35 | $117.68 | $113.14 | $115.36 | +0.76% | 7,107,486 |
| Sep 3, 2024 | $115.42 | $117.46 | $113.92 | $114.49 | -1.39% | 6,371,958 |
| Aug 26, 2024 | $112.98 | $116.52 | $112.50 | $116.10 | +3.09% | 7,366,981 |
| Aug 19, 2024 | $110.46 | $112.74 | $110.30 | $112.62 | +1.96% | 5,032,955 |
| Aug 12, 2024 | $108.54 | $111.29 | $106.32 | $110.46 | +2.09% | 6,029,852 |
| Aug 5, 2024 | $107.47 | $108.34 | $103.96 | $108.20 | -0.41% | 7,896,289 |
| Jul 29, 2024 | $109.50 | $112.65 | $106.95 | $108.64 | -0.90% | 8,601,071 |
| Jul 22, 2024 | $101.26 | $109.68 | $101.12 | $109.63 | +8.43% | 8,273,292 |
| Jul 15, 2024 | $101.94 | $106.93 | $101.02 | $101.11 | -0.63% | 7,276,915 |
| Jul 8, 2024 | $99.21 | $102.22 | $99.11 | $101.75 | +3.08% | 6,824,471 |
| Jul 1, 2024 | $101.47 | $102.13 | $98.16 | $98.71 | -1.82% | 5,749,893 |
| Jun 24, 2024 | $103.01 | $105.20 | $100.01 | $100.54 | -2.33% | 7,273,615 |
| Jun 17, 2024 | $99.52 | $103.96 | $99.52 | $102.94 | +3.49% | 6,738,803 |
| Jun 10, 2024 | $100.50 | $100.92 | $98.25 | $99.47 | -1.37% | 6,990,474 |
| Jun 3, 2024 | $102.71 | $102.75 | $99.34 | $100.85 | -2.51% | 5,490,647 |
| May 28, 2024 | $101.02 | $103.49 | $99.12 | $103.45 | +2.14% | 6,873,713 |
| May 20, 2024 | $103.35 | $103.42 | $100.48 | $101.28 | -1.83% | 6,683,024 |
| May 13, 2024 | $101.78 | $103.57 | $100.01 | $103.17 | +1.26% | 9,242,059 |
| May 6, 2024 | $98.58 | $102.39 | $98.31 | $101.89 | +4.08% | 6,500,232 |
| Apr 29, 2024 | $95.09 | $98.26 | $95.00 | $97.90 | +2.73% | 8,023,627 |
| Apr 22, 2024 | $99.64 | $100.80 | $94.47 | $95.30 | -3.69% | 9,837,519 |
| Apr 15, 2024 | $98.99 | $99.43 | $95.52 | $98.95 | +1.20% | 8,970,161 |
| Apr 8, 2024 | $103.27 | $103.64 | $97.07 | $97.78 | -5.29% | 8,759,591 |
| Apr 1, 2024 | $102.98 | $103.40 | $101.41 | $103.24 | +0.18% | 7,765,530 |
| Mar 25, 2024 | $100.24 | $103.27 | $100.20 | $103.05 | +2.89% | 7,365,067 |
| Mar 18, 2024 | $98.93 | $101.37 | $98.93 | $100.16 | +1.10% | 10,637,222 |
| Mar 11, 2024 | $97.06 | $100.04 | $97.05 | $99.07 | +2.28% | 12,006,424 |
| Mar 4, 2024 | $94.32 | $98.22 | $94.32 | $96.86 | +2.55% | 7,363,875 |
| Feb 26, 2024 | $95.85 | $96.64 | $94.35 | $94.45 | -1.49% | 9,327,999 |
| Feb 20, 2024 | $92.71 | $96.10 | $92.54 | $95.88 | +3.03% | 6,708,156 |
| Feb 12, 2024 | $91.03 | $93.69 | $89.79 | $93.06 | +2.48% | 7,010,254 |
| Feb 5, 2024 | $89.84 | $90.91 | $88.81 | $90.81 | +0.54% | 9,101,875 |
| Jan 29, 2024 | $86.55 | $91.85 | $85.34 | $90.32 | +4.04% | 13,032,197 |
| Jan 22, 2024 | $85.28 | $87.34 | $85.19 | $86.81 | +2.11% | 7,838,963 |
| Jan 16, 2024 | $82.07 | $85.16 | $81.87 | $85.02 | +3.48% | 8,219,150 |
| Jan 8, 2024 | $82.65 | $83.38 | $81.05 | $82.16 | -0.80% | 7,090,772 |
| Jan 2, 2024 | $80.63 | $83.04 | $80.63 | $82.82 | +3.04% | 5,863,140 |
| Dec 26, 2023 | $79.59 | $80.65 | $79.33 | $80.38 | +1.02% | 3,650,338 |
| Dec 18, 2023 | $80.28 | $81.07 | $78.33 | $79.57 | -0.34% | 7,877,395 |
| Dec 11, 2023 | $78.50 | $80.75 | $78.34 | $79.84 | +1.99% | 11,739,315 |
| Dec 4, 2023 | $77.59 | $79.65 | $77.59 | $78.28 | +0.59% | 6,861,227 |
| Nov 27, 2023 | $77.93 | $78.62 | $76.65 | $77.82 | -0.42% | 8,802,478 |
| Nov 20, 2023 | $76.07 | $78.67 | $75.83 | $78.15 | +2.10% | 4,550,010 |
| Nov 13, 2023 | $74.00 | $77.23 | $73.92 | $76.54 | +3.47% | 7,265,847 |
| Nov 6, 2023 | $74.71 | $74.72 | $72.87 | $73.97 | -0.22% | 5,938,551 |
| Oct 30, 2023 | $71.16 | $74.44 | $71.16 | $74.13 | +5.28% | 9,441,176 |
| Oct 23, 2023 | $70.24 | $73.61 | $68.92 | $70.41 | +0.03% | 9,970,356 |
| Oct 16, 2023 | $71.45 | $73.71 | $70.05 | $70.39 | -0.80% | 10,386,355 |
| Oct 9, 2023 | $70.62 | $71.59 | $69.79 | $70.96 | -0.01% | 9,797,694 |
| Oct 2, 2023 | $70.75 | $71.40 | $68.82 | $70.97 | +0.08% | 8,309,042 |
| Sep 25, 2023 | $72.57 | $73.05 | $70.70 | $70.91 | -2.84% | 5,714,228 |
| Sep 18, 2023 | $73.06 | $74.67 | $72.48 | $72.98 | -0.01% | 6,107,988 |
| Sep 11, 2023 | $71.56 | $73.51 | $71.04 | $72.99 | +2.10% | 7,336,841 |
| Sep 5, 2023 | $72.28 | $72.67 | $71.37 | $71.49 | -1.30% | 4,573,100 |
| Aug 28, 2023 | $71.88 | $72.93 | $71.50 | $72.43 | +0.89% | 4,900,229 |
| Aug 21, 2023 | $71.95 | $72.40 | $70.86 | $71.79 | -0.04% | 4,618,216 |
| Aug 14, 2023 | $73.65 | $73.86 | $71.00 | $71.82 | -2.42% | 6,125,854 |
| Aug 7, 2023 | $72.96 | $74.20 | $72.29 | $73.60 | +1.49% | 5,870,510 |
| Jul 31, 2023 | $72.01 | $73.53 | $71.32 | $72.52 | +0.39% | 7,694,284 |
| Jul 24, 2023 | $74.14 | $76.83 | $71.63 | $72.24 | -2.59% | 9,760,783 |
| Jul 17, 2023 | $70.54 | $75.00 | $70.26 | $74.16 | +5.19% | 6,488,922 |
| Jul 10, 2023 | $72.65 | $73.88 | $70.41 | $70.50 | -3.07% | 7,011,569 |
| Jul 3, 2023 | $71.89 | $73.42 | $71.04 | $72.73 | +0.99% | 4,682,774 |
| Jun 26, 2023 | $70.50 | $72.40 | $69.71 | $72.02 | +2.20% | 6,644,026 |
| Jun 20, 2023 | $71.38 | $71.65 | $69.07 | $70.47 | -1.96% | 8,191,751 |
| Jun 12, 2023 | $71.10 | $72.49 | $70.33 | $71.88 | +0.79% | 8,569,038 |
| Jun 5, 2023 | $70.60 | $72.00 | $69.79 | $71.32 | +1.09% | 6,663,444 |
| May 30, 2023 | $68.74 | $70.99 | $67.42 | $70.55 | +2.72% | 9,149,017 |
| May 22, 2023 | $71.17 | $71.98 | $68.08 | $68.68 | -3.58% | 8,586,638 |
| May 15, 2023 | $69.72 | $72.00 | $69.30 | $71.23 | +2.46% | 9,565,203 |
| May 8, 2023 | $70.25 | $71.07 | $68.92 | $69.52 | -0.30% | 6,232,829 |
| May 1, 2023 | $70.85 | $72.00 | $67.05 | $69.73 | -1.77% | 9,014,627 |
| Apr 24, 2023 | $69.55 | $71.32 | $68.09 | $70.99 | +2.09% | 7,599,489 |
| Apr 17, 2023 | $67.98 | $71.10 | $67.39 | $69.54 | +2.20% | 8,910,569 |
| Apr 10, 2023 | $69.80 | $71.39 | $67.02 | $68.04 | -2.61% | 9,761,813 |
| Apr 3, 2023 | $69.58 | $71.10 | $68.22 | $69.86 | +0.24% | 6,127,004 |
| Mar 27, 2023 | $67.47 | $69.82 | $66.56 | $69.69 | +5.40% | 8,837,343 |
| Mar 20, 2023 | $66.49 | $69.86 | $64.57 | $66.12 | +0.61% | 13,653,017 |
| Mar 13, 2023 | $68.71 | $68.99 | $64.25 | $65.72 | -6.38% | 34,760,804 |
| Mar 6, 2023 | $77.59 | $78.40 | $69.93 | $70.20 | -9.43% | 10,123,491 |
| Feb 27, 2023 | $78.38 | $78.82 | $76.35 | $77.51 | -0.59% | 10,583,054 |
| Feb 21, 2023 | $78.10 | $78.38 | $76.58 | $77.97 | -0.61% | 5,616,692 |
| Feb 13, 2023 | $77.15 | $78.81 | $77.07 | $78.45 | +1.61% | 9,068,298 |
| Feb 6, 2023 | $74.77 | $77.37 | $74.31 | $77.21 | +3.26% | 8,408,621 |
| Jan 30, 2023 | $76.51 | $77.66 | $72.40 | $74.77 | -2.43% | 11,140,153 |
| Jan 23, 2023 | $75.02 | $77.79 | $74.87 | $76.63 | +2.11% | 6,196,345 |
| Jan 17, 2023 | $76.50 | $76.71 | $73.45 | $75.05 | -2.13% | 7,410,495 |
| Jan 9, 2023 | $78.34 | $78.57 | $75.24 | $76.68 | -2.81% | 8,285,012 |
| Jan 3, 2023 | $75.69 | $79.44 | $74.70 | $78.90 | +4.05% | 6,774,635 |
| Dec 27, 2022 | $76.44 | $76.97 | $75.44 | $75.83 | -0.39% | 3,320,055 |
| Dec 19, 2022 | $74.14 | $76.37 | $72.93 | $76.13 | +2.59% | 5,943,481 |
| Dec 12, 2022 | $74.70 | $76.33 | $72.88 | $74.21 | -0.58% | 10,514,049 |
| Dec 5, 2022 | $75.23 | $75.75 | $74.05 | $74.64 | -1.58% | 7,099,279 |
| Nov 28, 2022 | $75.41 | $76.96 | $73.99 | $75.84 | -0.17% | 9,199,230 |
| Nov 21, 2022 | $73.74 | $76.09 | $73.03 | $75.97 | +3.09% | 6,451,371 |
| Nov 14, 2022 | $73.83 | $74.44 | $72.17 | $73.69 | +0.08% | 8,262,857 |
| Nov 7, 2022 | $74.16 | $75.10 | $71.66 | $73.63 | -0.22% | 8,863,546 |
| Oct 31, 2022 | $72.00 | $74.20 | $71.43 | $73.79 | +2.26% | 8,899,367 |
| Oct 24, 2022 | $67.80 | $72.72 | $67.05 | $72.16 | +7.40% | 11,746,505 |
| Oct 17, 2022 | $65.79 | $68.06 | $65.31 | $67.19 | +3.77% | 9,020,128 |
| Oct 10, 2022 | $64.45 | $67.29 | $62.43 | $64.75 | +1.11% | 7,990,459 |
| Oct 3, 2022 | $62.57 | $66.01 | $61.89 | $64.04 | +3.39% | 9,221,128 |
| Sep 26, 2022 | $61.51 | $63.52 | $60.17 | $61.94 | +0.03% | 10,158,404 |
| Sep 19, 2022 | $64.77 | $65.95 | $60.89 | $61.92 | -5.25% | 7,761,347 |
| Sep 12, 2022 | $67.37 | $68.14 | $64.69 | $65.35 | -2.49% | 9,819,867 |
| Sep 6, 2022 | $65.09 | $67.37 | $64.42 | $67.02 | +3.12% | 6,308,569 |
| Aug 29, 2022 | $65.82 | $66.54 | $64.16 | $64.99 | -1.83% | 8,470,351 |
| Aug 22, 2022 | $67.93 | $68.01 | $65.20 | $66.20 | -3.79% | 9,542,388 |
| Aug 15, 2022 | $68.21 | $70.04 | $68.10 | $68.81 | -0.22% | 6,641,202 |
| Aug 8, 2022 | $64.63 | $69.01 | $64.58 | $68.96 | +7.48% | 7,914,597 |
| Aug 1, 2022 | $63.65 | $64.38 | $62.57 | $64.16 | -0.48% | 10,997,203 |
| Jul 25, 2022 | $64.24 | $65.06 | $62.21 | $64.47 | +1.08% | 12,294,119 |
| Jul 18, 2022 | $63.33 | $64.09 | $61.59 | $63.78 | +1.25% | 8,486,030 |
| Jul 11, 2022 | $65.32 | $66.01 | $61.59 | $62.99 | -4.08% | 9,112,628 |
| Jul 5, 2022 | $65.09 | $66.89 | $63.77 | $65.67 | -0.86% | 6,297,052 |
| Jun 27, 2022 | $65.86 | $67.32 | $63.49 | $66.24 | +0.84% | 7,702,915 |
| Jun 21, 2022 | $65.54 | $66.08 | $62.40 | $65.69 | +2.08% | 8,079,342 |
| Jun 13, 2022 | $67.12 | $68.11 | $63.70 | $64.35 | -5.76% | 10,925,181 |
| Jun 6, 2022 | $72.43 | $73.54 | $67.84 | $68.28 | -5.01% | 7,931,236 |
| May 31, 2022 | $71.85 | $73.01 | $70.51 | $71.88 | -1.13% | 7,294,449 |
| May 23, 2022 | $68.05 | $72.74 | $67.29 | $72.70 | +8.85% | 10,875,414 |
| May 16, 2022 | $69.73 | $70.98 | $65.59 | $66.79 | -3.97% | 12,514,784 |
| May 9, 2022 | $71.57 | $72.13 | $68.35 | $69.55 | -3.55% | 9,985,022 |
| May 2, 2022 | $70.62 | $73.41 | $68.64 | $72.11 | +3.12% | 10,939,579 |
| Apr 25, 2022 | $71.05 | $72.65 | $69.23 | $69.93 | -2.21% | 12,105,864 |
| Apr 18, 2022 | $74.57 | $76.00 | $71.43 | $71.51 | -4.59% | 10,329,170 |
| Apr 11, 2022 | $74.32 | $76.00 | $73.81 | $74.95 | +1.11% | 6,289,816 |
| Apr 4, 2022 | $72.27 | $74.48 | $70.81 | $74.13 | +2.19% | 8,667,889 |
| Mar 28, 2022 | $72.68 | $73.99 | $71.60 | $72.54 | -0.23% | 8,251,837 |
| Mar 21, 2022 | $71.65 | $72.83 | $70.58 | $72.71 | +2.63% | 10,929,886 |
| Mar 14, 2022 | $67.42 | $70.96 | $66.56 | $70.85 | +5.83% | 18,543,843 |
| Mar 7, 2022 | $66.67 | $68.88 | $64.96 | $66.95 | -0.77% | 11,810,310 |
| Feb 28, 2022 | $68.56 | $69.80 | $66.15 | $67.47 | -4.62% | 10,760,972 |
| Feb 22, 2022 | $70.73 | $71.28 | $65.46 | $70.74 | +0.30% | 8,849,393 |
| Feb 14, 2022 | $71.68 | $72.11 | $68.96 | $70.53 | -1.41% | 8,560,561 |
| Feb 7, 2022 | $70.31 | $74.91 | $69.89 | $71.54 | +1.45% | 12,112,762 |
| Jan 31, 2022 | $70.53 | $73.64 | $68.38 | $70.52 | -0.96% | 12,571,094 |
| Jan 24, 2022 | $68.64 | $71.85 | $67.29 | $71.20 | +2.71% | 9,895,846 |
| Jan 18, 2022 | $72.32 | $73.13 | $69.20 | $69.32 | -4.32% | 7,709,617 |
| Jan 10, 2022 | $72.45 | $73.38 | $70.93 | $72.45 | +0.54% | 8,235,013 |
| Jan 3, 2022 | $69.30 | $72.08 | $69.18 | $72.06 | +4.37% | 7,393,128 |
| Dec 27, 2021 | $68.17 | $70.10 | $67.83 | $69.04 | +1.13% | 2,901,235 |
| Dec 20, 2021 | $66.89 | $68.47 | $65.13 | $68.27 | +0.84% | 5,250,128 |
| Dec 13, 2021 | $67.89 | $69.64 | $67.00 | $67.70 | -0.66% | 11,888,151 |
| Dec 6, 2021 | $67.58 | $69.16 | $67.17 | $68.15 | +2.27% | 8,529,820 |
| Nov 29, 2021 | $70.03 | $70.23 | $64.86 | $66.64 | -3.77% | 10,702,465 |
| Nov 22, 2021 | $70.06 | $72.60 | $68.57 | $69.25 | -0.62% | 5,889,359 |
| Nov 15, 2021 | $72.10 | $72.97 | $69.40 | $69.68 | -2.89% | 8,538,908 |
| Nov 8, 2021 | $72.31 | $73.48 | $70.70 | $71.75 | -0.11% | 7,030,369 |
| Nov 1, 2021 | $73.61 | $74.64 | $71.23 | $71.83 | -1.51% | 8,006,103 |
| Oct 25, 2021 | $74.50 | $78.17 | $72.70 | $72.93 | -1.58% | 8,627,302 |
| Oct 18, 2021 | $71.94 | $74.37 | $71.65 | $74.10 | +2.75% | 7,526,913 |
| Oct 11, 2021 | $73.47 | $73.95 | $70.54 | $72.12 | -1.22% | 7,624,456 |
| Oct 4, 2021 | $70.85 | $73.98 | $69.92 | $73.01 | +2.82% | 9,425,278 |
| Sep 27, 2021 | $69.74 | $72.20 | $69.43 | $71.01 | +2.32% | 10,321,170 |
| Sep 20, 2021 | $68.25 | $70.31 | $67.28 | $69.40 | -0.23% | 10,427,018 |
| Sep 13, 2021 | $69.71 | $71.31 | $69.24 | $69.56 | +0.90% | 16,056,311 |
| Sep 7, 2021 | $68.10 | $70.44 | $67.07 | $68.94 | +1.25% | 9,464,581 |
| Aug 30, 2021 | $68.40 | $70.88 | $66.51 | $68.09 | -0.13% | 10,496,448 |
| Aug 23, 2021 | $66.83 | $68.34 | $66.51 | $68.18 | +2.93% | 5,838,191 |
| Aug 16, 2021 | $67.84 | $68.42 | $65.51 | $66.24 | -2.65% | 9,932,958 |
| Aug 9, 2021 | $66.23 | $68.35 | $65.99 | $68.04 | +2.47% | 8,219,390 |
| Aug 2, 2021 | $64.14 | $66.93 | $63.81 | $66.40 | +4.37% | 7,397,037 |
| Jul 26, 2021 | $61.43 | $65.05 | $60.31 | $63.62 | +3.62% | 8,614,478 |
| Jul 19, 2021 | $62.00 | $63.60 | $60.82 | $61.40 | -3.03% | 7,223,926 |
| Jul 12, 2021 | $61.39 | $63.75 | $60.97 | $63.32 | +2.83% | 7,495,263 |
| Jul 6, 2021 | $61.74 | $61.89 | $59.86 | $61.58 | -0.93% | 6,502,489 |
| Jun 28, 2021 | $63.30 | $63.30 | $61.44 | $62.16 | -1.99% | 9,704,819 |
| Jun 21, 2021 | $61.29 | $63.61 | $60.87 | $63.42 | +4.22% | 9,310,419 |
| Jun 14, 2021 | $65.00 | $65.42 | $60.77 | $60.85 | -6.56% | 10,542,890 |
| Jun 7, 2021 | $65.88 | $66.91 | $64.77 | $65.12 | -1.02% | 8,647,436 |
| Jun 1, 2021 | $66.00 | $66.40 | $64.97 | $65.79 | +0.67% | 5,339,734 |
| May 24, 2021 | $65.66 | $66.22 | $64.53 | $65.35 | -0.09% | 14,133,883 |
| May 17, 2021 | $66.06 | $66.95 | $64.16 | $65.41 | -1.00% | 13,563,291 |
| May 10, 2021 | $66.86 | $67.25 | $63.22 | $66.07 | -0.87% | 11,492,370 |
| May 3, 2021 | $66.48 | $67.14 | $65.44 | $66.65 | +1.05% | 12,179,430 |
| Apr 26, 2021 | $68.50 | $69.94 | $65.43 | $65.96 | -3.47% | 24,934,629 |
| Apr 19, 2021 | $66.35 | $68.54 | $65.46 | $68.33 | +3.14% | 16,796,925 |
| Apr 12, 2021 | $67.08 | $67.67 | $65.74 | $66.25 | -0.81% | 11,153,173 |
| Apr 5, 2021 | $68.96 | $69.47 | $65.83 | $66.79 | -2.18% | 12,256,757 |
| Mar 29, 2021 | $65.10 | $68.35 | $64.82 | $68.28 | +0.86% | 19,234,095 |
| Mar 22, 2021 | $67.71 | $69.60 | $65.70 | $67.70 | +0.03% | 24,708,500 |
| Mar 15, 2021 | $55.32 | $69.00 | $55.02 | $67.68 | +22.06% | 48,887,535 |
| Mar 8, 2021 | $54.26 | $55.87 | $53.66 | $55.45 | +3.41% | 9,744,859 |
| Mar 1, 2021 | $51.45 | $53.86 | $50.63 | $53.62 | +5.78% | 10,425,424 |
| Feb 22, 2021 | $49.99 | $53.95 | $49.86 | $50.69 | +1.66% | 11,763,355 |
| Feb 16, 2021 | $49.97 | $50.39 | $48.60 | $49.86 | +0.50% | 10,732,270 |
| Feb 8, 2021 | $50.50 | $51.59 | $48.84 | $49.61 | -1.65% | 8,831,967 |
| Feb 1, 2021 | $48.37 | $51.33 | $47.90 | $50.44 | +5.04% | 10,540,164 |
| Jan 25, 2021 | $49.68 | $51.13 | $47.47 | $48.02 | -4.67% | 7,382,542 |
| Jan 19, 2021 | $52.44 | $53.04 | $49.43 | $50.37 | -2.52% | 7,832,077 |
| Jan 11, 2021 | $49.45 | $52.96 | $49.37 | $51.67 | +3.57% | 10,532,888 |
| Jan 4, 2021 | $49.63 | $51.17 | $47.66 | $49.89 | +1.86% | 12,700,212 |
| Dec 28, 2020 | $48.60 | $49.06 | $47.36 | $48.98 | +1.18% | 6,736,673 |
| Dec 21, 2020 | $47.43 | $48.75 | $46.51 | $48.41 | +1.59% | 8,022,846 |
| Dec 14, 2020 | $46.76 | $47.75 | $44.97 | $47.65 | +3.05% | 15,674,052 |
| Dec 7, 2020 | $46.15 | $47.83 | $44.76 | $46.24 | -0.54% | 10,503,671 |
| Nov 30, 2020 | $45.00 | $46.85 | $43.93 | $46.49 | +1.44% | 17,434,161 |
| Nov 23, 2020 | $46.51 | $47.98 | $45.74 | $45.83 | +0.13% | 6,994,184 |
| Nov 16, 2020 | $46.95 | $47.20 | $44.71 | $45.77 | +1.24% | 8,140,731 |
| Nov 9, 2020 | $43.29 | $46.34 | $43.29 | $45.21 | +14.75% | 11,802,633 |
| Nov 2, 2020 | $39.37 | $40.55 | $37.87 | $39.40 | +2.28% | 13,732,263 |
| Oct 26, 2020 | $39.98 | $40.07 | $36.62 | $38.52 | -5.15% | 15,127,615 |
| Oct 19, 2020 | $37.86 | $40.88 | $37.13 | $40.61 | +7.72% | 13,745,456 |
| Oct 12, 2020 | $38.59 | $39.21 | $36.90 | $37.70 | -2.36% | 7,315,512 |
| Oct 5, 2020 | $38.78 | $39.63 | $37.87 | $38.61 | +2.80% | 14,609,064 |
| Sep 28, 2020 | $36.60 | $37.83 | $35.62 | $37.56 | +4.92% | 10,549,347 |
| Sep 21, 2020 | $36.04 | $36.87 | $34.69 | $35.80 | -3.89% | 13,974,671 |
| Sep 14, 2020 | $38.99 | $39.58 | $37.17 | $37.25 | -3.60% | 15,290,267 |
| Sep 8, 2020 | $40.56 | $40.68 | $38.18 | $38.64 | -5.62% | 9,450,959 |
| Aug 31, 2020 | $40.97 | $43.09 | $39.83 | $40.94 | -1.37% | 9,097,902 |
| Aug 24, 2020 | $40.02 | $42.67 | $39.72 | $41.51 | +4.17% | 11,366,280 |
| Aug 17, 2020 | $42.58 | $42.64 | $39.74 | $39.85 | -6.91% | 6,805,913 |
| Aug 10, 2020 | $42.90 | $45.69 | $41.53 | $42.81 | +0.02% | 11,529,280 |
| Aug 3, 2020 | $42.30 | $42.86 | $40.51 | $42.80 | +1.13% | 11,146,454 |
| Jul 27, 2020 | $41.21 | $42.80 | $39.83 | $42.32 | +2.03% | 10,488,969 |
| Jul 20, 2020 | $41.89 | $42.67 | $40.83 | $41.48 | -1.12% | 8,494,223 |
| Jul 13, 2020 | $37.75 | $43.12 | $36.63 | $41.95 | +12.14% | 12,450,825 |
| Jul 6, 2020 | $38.61 | $38.90 | $35.70 | $37.41 | -0.24% | 9,143,103 |
| Jun 29, 2020 | $38.03 | $39.06 | $37.35 | $37.50 | +0.16% | 8,413,035 |
| Jun 22, 2020 | $39.40 | $40.10 | $37.01 | $37.44 | -6.35% | 13,570,843 |
| Jun 15, 2020 | $38.33 | $43.00 | $37.85 | $39.98 | -0.12% | 18,654,485 |
| Jun 8, 2020 | $47.16 | $48.02 | $38.84 | $40.03 | -14.23% | 14,974,831 |
| Jun 1, 2020 | $38.60 | $48.59 | $37.91 | $46.67 | +21.89% | 20,222,823 |
| May 26, 2020 | $38.86 | $40.25 | $37.80 | $38.29 | +3.51% | 16,646,245 |
| May 18, 2020 | $35.12 | $37.63 | $34.13 | $36.99 | +11.25% | 15,917,443 |
| May 11, 2020 | $36.09 | $36.09 | $30.27 | $33.25 | -8.53% | 17,693,794 |
| May 4, 2020 | $35.23 | $36.56 | $33.48 | $36.35 | +1.85% | 13,817,049 |
| Apr 27, 2020 | $36.02 | $41.50 | $35.51 | $35.69 | -0.97% | 18,235,727 |
| Apr 20, 2020 | $38.81 | $39.31 | $35.39 | $36.04 | -9.92% | 12,721,881 |
| Apr 13, 2020 | $41.73 | $42.90 | $37.33 | $40.01 | -4.47% | 17,393,967 |
| Apr 6, 2020 | $34.05 | $42.05 | $32.73 | $41.88 | +30.26% | 19,559,619 |
| Mar 30, 2020 | $34.97 | $36.41 | $32.02 | $32.15 | -8.48% | 19,324,528 |
| Mar 23, 2020 | $31.43 | $36.36 | $28.84 | $35.13 | +12.34% | 24,019,183 |
| Mar 16, 2020 | $36.50 | $37.12 | $19.04 | $31.27 | -26.46% | 35,879,766 |
| Mar 9, 2020 | $47.45 | $48.84 | $36.57 | $42.52 | -16.56% | 17,001,335 |
| Mar 2, 2020 | $50.12 | $54.23 | $49.59 | $50.96 | +2.02% | 15,885,626 |
| Feb 24, 2020 | $57.17 | $57.82 | $48.93 | $49.95 | -13.95% | 15,668,909 |
| Feb 18, 2020 | $58.80 | $58.95 | $57.34 | $58.05 | -1.78% | 8,087,984 |
| Feb 10, 2020 | $59.79 | $59.91 | $58.61 | $59.10 | -1.19% | 10,161,961 |
| Feb 3, 2020 | $59.57 | $60.41 | $57.68 | $59.81 | +0.89% | 14,975,660 |
| Jan 27, 2020 | $58.24 | $59.64 | $58.06 | $59.28 | +0.51% | 12,207,388 |
| Jan 21, 2020 | $61.06 | $61.32 | $58.38 | $58.98 | -3.66% | 8,424,751 |
| Jan 13, 2020 | $59.82 | $61.22 | $59.13 | $61.22 | +2.44% | 11,556,821 |
| Jan 6, 2020 | $60.52 | $60.83 | $59.74 | $59.76 | -1.45% | 9,391,483 |
| Dec 30, 2019 | $60.70 | $61.01 | $60.23 | $60.64 | +0.13% | 4,816,296 |
| Dec 23, 2019 | $61.05 | $61.05 | $59.89 | $60.56 | -0.57% | 4,136,130 |
| Dec 16, 2019 | $61.42 | $61.64 | $60.50 | $60.91 | -0.26% | 10,630,504 |
| Dec 9, 2019 | $60.83 | $61.69 | $60.63 | $61.07 | +0.38% | 7,339,104 |
| Dec 2, 2019 | $61.97 | $62.07 | $60.03 | $60.84 | -1.65% | 8,363,754 |
| Nov 25, 2019 | $61.73 | $62.75 | $61.73 | $61.86 | +0.44% | 8,217,544 |
| Nov 18, 2019 | $61.82 | $62.50 | $61.37 | $61.59 | -0.66% | 7,649,511 |
| Nov 11, 2019 | $60.76 | $62.07 | $60.70 | $62.00 | +1.49% | 8,659,328 |
| Nov 4, 2019 | $57.70 | $61.63 | $57.30 | $61.09 | +6.21% | 15,125,210 |
| Oct 28, 2019 | $56.96 | $57.59 | $56.37 | $57.52 | +1.27% | 9,491,270 |
| Oct 21, 2019 | $59.54 | $59.78 | $56.64 | $56.80 | -3.73% | 9,200,576 |
| Oct 14, 2019 | $58.64 | $59.73 | $58.31 | $59.00 | +0.61% | 10,344,335 |
| Oct 7, 2019 | $59.42 | $59.53 | $57.72 | $58.64 | -1.46% | 8,513,416 |
| Sep 30, 2019 | $60.59 | $60.78 | $57.41 | $59.51 | -1.56% | 8,139,546 |
| Sep 23, 2019 | $60.25 | $60.82 | $60.10 | $60.45 | +0.02% | 8,706,525 |
| Sep 16, 2019 | $60.06 | $61.23 | $59.63 | $60.44 | +0.20% | 7,507,837 |
| Sep 9, 2019 | $60.68 | $60.68 | $58.59 | $60.32 | 0.00% | 9,353,564 |
| Sep 3, 2019 | $58.15 | $60.77 | $58.00 | $60.32 | +3.50% | 7,743,223 |
| Aug 26, 2019 | $58.31 | $59.10 | $57.96 | $58.28 | +0.31% | 8,271,914 |
| Aug 19, 2019 | $59.00 | $59.81 | $57.86 | $58.10 | -0.63% | 7,387,158 |
| Aug 12, 2019 | $58.35 | $59.17 | $57.04 | $58.47 | -0.22% | 8,420,568 |
| Aug 5, 2019 | $57.19 | $59.04 | $56.05 | $58.60 | +1.95% | 10,413,384 |
| Jul 29, 2019 | $58.08 | $58.50 | $56.22 | $57.48 | -1.14% | 12,109,307 |
| Jul 22, 2019 | $57.09 | $58.14 | $56.45 | $58.14 | +1.80% | 7,691,807 |
| Jul 15, 2019 | $57.68 | $58.22 | $57.10 | $57.11 | -0.66% | 9,248,885 |
| Jul 8, 2019 | $56.73 | $57.54 | $56.48 | $57.49 | +0.95% | 9,058,065 |
| Jul 1, 2019 | $55.98 | $57.23 | $55.23 | $56.95 | +2.21% | 6,441,799 |
| Jun 24, 2019 | $55.66 | $56.31 | $54.61 | $55.72 | 0.00% | 12,568,367 |
| Jun 17, 2019 | $55.04 | $55.80 | $54.42 | $55.72 | +1.40% | 11,355,301 |
| Jun 10, 2019 | $55.27 | $55.33 | $54.17 | $54.95 | -0.04% | 7,961,840 |
| Jun 3, 2019 | $52.53 | $55.42 | $52.48 | $54.97 | +4.39% | 10,516,256 |
| May 28, 2019 | $53.15 | $53.65 | $52.07 | $52.66 | -1.09% | 12,955,688 |
| May 20, 2019 | $53.55 | $54.28 | $52.92 | $53.24 | -0.63% | 11,437,238 |
| May 13, 2019 | $52.44 | $54.10 | $51.69 | $53.58 | +1.08% | 10,115,581 |
| May 6, 2019 | $52.05 | $53.15 | $51.77 | $53.01 | +0.55% | 11,024,106 |
| Apr 29, 2019 | $51.65 | $52.87 | $50.58 | $52.72 | +2.25% | 12,820,856 |
| Apr 22, 2019 | $50.74 | $51.72 | $50.53 | $51.56 | +1.22% | 6,501,484 |
| Apr 15, 2019 | $51.06 | $51.55 | $50.44 | $50.94 | -0.25% | 5,453,185 |
| Apr 8, 2019 | $49.93 | $51.23 | $49.48 | $51.07 | +2.28% | 6,796,955 |
| Apr 1, 2019 | $49.94 | $50.33 | $49.22 | $49.93 | +0.42% | 10,552,619 |
| Mar 25, 2019 | $48.61 | $49.78 | $48.37 | $49.72 | +2.45% | 9,922,026 |
| Mar 18, 2019 | $48.99 | $49.79 | $48.01 | $48.53 | -0.59% | 11,286,822 |
| Mar 11, 2019 | $48.27 | $49.21 | $47.98 | $48.82 | +1.48% | 11,437,309 |
| Mar 4, 2019 | $49.46 | $49.68 | $47.50 | $48.11 | -2.61% | 9,388,735 |
| Feb 25, 2019 | $49.18 | $49.73 | $48.77 | $49.40 | +1.04% | 8,587,091 |
| Feb 19, 2019 | $48.64 | $49.40 | $48.42 | $48.89 | +0.33% | 9,144,345 |
| Feb 11, 2019 | $47.89 | $49.36 | $47.33 | $48.73 | +1.75% | 11,507,974 |
| Feb 4, 2019 | $47.25 | $48.77 | $45.93 | $47.89 | +1.85% | 13,655,106 |
| Jan 28, 2019 | $46.49 | $47.15 | $45.91 | $47.02 | +0.56% | 10,469,412 |
| Jan 22, 2019 | $46.47 | $47.37 | $45.85 | $46.76 | +0.17% | 8,324,586 |
| Jan 14, 2019 | $44.08 | $46.79 | $44.05 | $46.68 | +4.99% | 11,635,902 |
| Jan 7, 2019 | $43.95 | $44.60 | $42.92 | $44.46 | +0.72% | 11,686,042 |
| Dec 31, 2018 | $44.02 | $44.45 | $42.77 | $44.14 | +0.85% | 12,739,173 |
| Dec 24, 2018 | $41.95 | $44.42 | $40.54 | $43.77 | +3.74% | 11,412,911 |
| Dec 17, 2018 | $41.18 | $43.67 | $40.98 | $42.19 | +2.23% | 25,147,299 |
| Dec 10, 2018 | $41.60 | $42.45 | $40.59 | $41.27 | -0.86% | 17,897,005 |
| Dec 3, 2018 | $44.53 | $44.74 | $41.13 | $41.63 | -5.79% | 13,541,784 |
| Nov 26, 2018 | $44.61 | $45.04 | $43.73 | $44.19 | +0.20% | 10,075,740 |
| Nov 19, 2018 | $43.77 | $44.83 | $43.42 | $44.10 | +0.57% | 11,621,854 |
| Nov 12, 2018 | $46.52 | $46.65 | $43.32 | $43.85 | -5.88% | 16,973,950 |
| Nov 5, 2018 | $45.07 | $47.23 | $45.07 | $46.59 | +3.79% | 12,120,582 |
| Oct 29, 2018 | $45.73 | $46.44 | $44.03 | $44.89 | -0.49% | 17,466,251 |
| Oct 22, 2018 | $46.77 | $46.82 | $43.31 | $45.11 | -3.28% | 20,827,659 |
| Oct 15, 2018 | $46.74 | $47.22 | $46.04 | $46.64 | -0.32% | 11,753,816 |
| Oct 8, 2018 | $49.45 | $51.06 | $45.96 | $46.79 | -5.68% | 14,105,720 |
| Oct 1, 2018 | $50.08 | $50.27 | $49.14 | $49.61 | -0.70% | 11,169,420 |
| Sep 24, 2018 | $51.39 | $52.00 | $49.15 | $49.96 | -1.89% | 11,623,566 |
| Sep 17, 2018 | $50.03 | $51.31 | $49.63 | $50.92 | +2.17% | 12,315,197 |
| Sep 10, 2018 | $49.98 | $49.98 | $48.79 | $49.84 | +0.50% | 10,967,269 |
| Sep 4, 2018 | $50.39 | $50.61 | $49.23 | $49.59 | -1.55% | 12,251,887 |
| Aug 27, 2018 | $50.15 | $51.55 | $50.02 | $50.37 | +0.74% | 14,477,735 |
| Aug 20, 2018 | $52.02 | $52.60 | $49.82 | $50.00 | -3.77% | 18,151,699 |
| Aug 13, 2018 | $51.78 | $52.19 | $50.66 | $51.96 | +0.54% | 8,362,611 |
| Aug 6, 2018 | $52.78 | $53.07 | $51.34 | $51.68 | -2.05% | 7,023,375 |
| Jul 30, 2018 | $52.19 | $53.54 | $52.09 | $52.76 | +1.52% | 9,696,258 |
| Jul 23, 2018 | $52.15 | $53.62 | $51.51 | $51.97 | -0.71% | 13,498,228 |
| Jul 16, 2018 | $52.54 | $53.87 | $52.23 | $52.34 | -0.36% | 8,126,442 |
| Jul 9, 2018 | $52.04 | $53.49 | $52.01 | $52.53 | +1.31% | 7,852,375 |
| Jul 2, 2018 | $50.88 | $52.15 | $50.47 | $51.85 | +1.41% | 4,772,233 |
| Jun 25, 2018 | $51.80 | $51.94 | $50.46 | $51.13 | -1.26% | 11,541,927 |
| Jun 18, 2018 | $53.10 | $53.31 | $51.36 | $51.78 | -3.68% | 9,976,049 |
| Jun 11, 2018 | $53.35 | $53.76 | $52.51 | $53.76 | +0.94% | 11,747,411 |
| Jun 4, 2018 | $52.76 | $53.33 | $52.02 | $53.26 | +1.47% | 9,344,209 |
| May 29, 2018 | $52.44 | $53.52 | $51.29 | $52.49 | -0.81% | 9,413,507 |
| May 21, 2018 | $53.58 | $54.04 | $52.65 | $52.92 | -0.95% | 7,395,003 |
| May 14, 2018 | $52.75 | $53.61 | $52.18 | $53.43 | +1.66% | 10,479,633 |
| May 7, 2018 | $52.76 | $53.18 | $52.08 | $52.56 | -0.32% | 7,151,663 |
| Apr 30, 2018 | $54.94 | $54.98 | $50.83 | $52.73 | -3.39% | 11,727,904 |
| Apr 23, 2018 | $52.14 | $55.16 | $51.02 | $54.58 | +4.90% | 12,322,399 |
| Apr 16, 2018 | $52.18 | $52.33 | $51.58 | $52.03 | +0.70% | 8,599,735 |
| Apr 9, 2018 | $51.28 | $52.66 | $51.09 | $51.67 | +1.08% | 7,678,026 |
| Apr 2, 2018 | $51.39 | $52.49 | $49.67 | $51.12 | -0.78% | 10,536,168 |
| Mar 26, 2018 | $51.03 | $52.15 | $50.43 | $51.52 | +2.45% | 9,569,920 |
| Mar 19, 2018 | $53.86 | $54.17 | $50.15 | $50.29 | -6.75% | 9,690,990 |
| Mar 12, 2018 | $56.13 | $56.13 | $53.50 | $53.93 | -3.92% | 10,871,243 |
| Mar 5, 2018 | $51.39 | $56.13 | $51.38 | $56.13 | +8.42% | 17,645,692 |
| Feb 26, 2018 | $54.26 | $54.85 | $50.71 | $51.77 | -4.20% | 11,085,882 |
| Feb 20, 2018 | $54.03 | $54.62 | $53.00 | $54.04 | -0.18% | 9,139,727 |
| Feb 12, 2018 | $54.30 | $55.09 | $52.98 | $54.14 | +0.30% | 13,305,914 |
| Feb 5, 2018 | $57.47 | $58.25 | $52.58 | $53.98 | -6.95% | 17,870,315 |
| Jan 29, 2018 | $59.00 | $59.20 | $57.28 | $58.01 | -1.86% | 11,212,067 |
| Jan 22, 2018 | $55.91 | $59.14 | $55.64 | $59.11 | +5.63% | 15,328,158 |
| Jan 16, 2018 | $55.41 | $56.47 | $55.11 | $55.96 | +1.21% | 7,907,653 |
| Jan 8, 2018 | $55.13 | $55.43 | $54.62 | $55.29 | +0.24% | 9,811,927 |
| Jan 2, 2018 | $56.34 | $56.73 | $54.29 | $55.16 | -1.99% | 7,452,049 |
| Dec 26, 2017 | $55.66 | $56.79 | $55.53 | $56.28 | +1.31% | 3,608,417 |
| Dec 18, 2017 | $56.22 | $57.14 | $55.07 | $55.55 | -0.36% | 12,967,126 |
| Dec 11, 2017 | $55.20 | $56.15 | $54.86 | $55.75 | +1.05% | 15,493,819 |
| Dec 4, 2017 | $58.00 | $58.61 | $54.18 | $55.17 | -3.94% | 16,699,371 |
| Nov 27, 2017 | $55.73 | $58.16 | $55.59 | $57.43 | +3.22% | 9,012,736 |
| Nov 20, 2017 | $56.08 | $56.46 | $55.61 | $55.64 | -0.89% | 4,751,407 |
| Nov 13, 2017 | $55.43 | $57.08 | $55.26 | $56.14 | +1.12% | 9,502,605 |
| Nov 6, 2017 | $55.85 | $56.24 | $54.84 | $55.52 | -0.57% | 7,556,536 |
| Oct 30, 2017 | $55.09 | $56.05 | $54.72 | $55.84 | +1.16% | 8,548,852 |
| Oct 23, 2017 | $53.99 | $55.58 | $53.60 | $55.20 | -2.28% | 15,623,118 |
| Oct 16, 2017 | $56.00 | $56.99 | $55.39 | $56.49 | +0.89% | 6,853,994 |
| Oct 9, 2017 | $55.64 | $56.28 | $55.39 | $55.99 | +0.67% | 6,701,459 |
| Oct 2, 2017 | $55.89 | $55.97 | $55.32 | $55.62 | +0.34% | 9,929,997 |
| Sep 25, 2017 | $54.39 | $55.49 | $54.21 | $55.43 | +1.80% | 7,891,539 |
| Sep 18, 2017 | $53.81 | $55.44 | $53.60 | $54.45 | +1.38% | 9,451,076 |
| Sep 11, 2017 | $54.18 | $54.69 | $52.91 | $53.71 | +1.02% | 13,061,786 |
| Sep 5, 2017 | $53.82 | $53.83 | $51.20 | $53.17 | -1.63% | 11,289,565 |
| Aug 28, 2017 | $54.69 | $54.91 | $53.59 | $54.05 | -1.78% | 10,430,364 |
| Aug 21, 2017 | $55.65 | $55.65 | $54.61 | $55.03 | -0.95% | 8,495,519 |
| Aug 14, 2017 | $56.38 | $57.16 | $55.01 | $55.56 | -0.86% | 10,731,579 |
| Aug 7, 2017 | $56.23 | $56.60 | $55.59 | $56.04 | -0.44% | 8,340,797 |
| Jul 31, 2017 | $55.19 | $56.57 | $54.88 | $56.29 | +2.68% | 11,500,783 |
| Jul 24, 2017 | $53.79 | $55.20 | $52.69 | $54.82 | +1.91% | 14,760,889 |
| Jul 17, 2017 | $53.32 | $54.20 | $53.17 | $53.79 | +0.81% | 8,025,179 |
| Jul 10, 2017 | $52.58 | $53.50 | $52.51 | $53.36 | +1.19% | 7,641,435 |
| Jul 3, 2017 | $52.78 | $53.28 | $52.43 | $52.73 | +0.30% | 6,386,991 |
| Jun 26, 2017 | $51.74 | $53.38 | $51.62 | $52.57 | +2.18% | 13,383,178 |
| Jun 19, 2017 | $52.52 | $52.66 | $51.33 | $51.45 | -1.83% | 8,909,753 |
| Jun 12, 2017 | $51.44 | $52.41 | $50.84 | $52.41 | +1.75% | 12,729,671 |
| Jun 5, 2017 | $49.60 | $51.59 | $49.00 | $51.51 | +3.77% | 13,004,691 |
| May 30, 2017 | $48.93 | $49.87 | $48.85 | $49.64 | +0.83% | 8,050,215 |
| May 22, 2017 | $48.64 | $49.83 | $48.53 | $49.23 | +1.67% | 9,485,420 |
| May 15, 2017 | $49.15 | $49.49 | $48.36 | $48.42 | -1.34% | 11,576,099 |
| May 8, 2017 | $49.48 | $49.90 | $49.00 | $49.08 | -0.85% | 10,923,607 |
| May 1, 2017 | $48.53 | $49.63 | $48.21 | $49.50 | +2.36% | 9,862,303 |
| Apr 24, 2017 | $47.88 | $48.71 | $46.69 | $48.36 | +2.28% | 21,516,948 |
| Apr 17, 2017 | $47.82 | $48.41 | $46.97 | $47.28 | -0.94% | 13,317,893 |
| Apr 10, 2017 | $47.79 | $48.31 | $47.50 | $47.73 | -0.21% | 10,904,439 |
| Apr 3, 2017 | $47.99 | $48.46 | $47.57 | $47.83 | -0.50% | 15,843,016 |
| Mar 27, 2017 | $46.72 | $48.09 | $46.35 | $48.07 | +1.56% | 12,403,686 |
| Mar 20, 2017 | $48.78 | $48.86 | $47.05 | $47.33 | -2.97% | 14,236,838 |
| Mar 13, 2017 | $49.71 | $50.26 | $48.37 | $48.78 | -1.89% | 16,471,486 |
| Mar 6, 2017 | $48.86 | $49.76 | $48.28 | $49.72 | +1.16% | 17,518,767 |
| Feb 27, 2017 | $48.80 | $50.13 | $48.58 | $49.15 | +1.09% | 11,951,545 |
| Feb 21, 2017 | $48.40 | $48.98 | $48.35 | $48.62 | +0.54% | 8,443,246 |
| Feb 13, 2017 | $48.08 | $48.82 | $47.90 | $48.36 | +1.04% | 15,063,585 |
| Feb 6, 2017 | $47.27 | $47.94 | $46.99 | $47.86 | +1.12% | 10,985,384 |
| Jan 30, 2017 | $48.48 | $49.10 | $46.79 | $47.33 | -3.27% | 18,314,460 |
| Jan 23, 2017 | $48.24 | $49.01 | $47.54 | $48.93 | +1.28% | 12,808,894 |
| Jan 17, 2017 | $47.91 | $49.68 | $47.61 | $48.31 | -0.04% | 13,759,298 |
| Jan 9, 2017 | $48.27 | $48.91 | $47.62 | $48.33 | -0.25% | 10,340,793 |
| Jan 3, 2017 | $48.35 | $48.73 | $47.47 | $48.45 | +1.68% | 11,788,870 |
| Dec 27, 2016 | $48.22 | $48.42 | $47.50 | $47.65 | -1.24% | 4,237,575 |
| Dec 19, 2016 | $47.76 | $48.49 | $47.26 | $48.25 | +1.26% | 8,673,444 |
| Dec 12, 2016 | $48.40 | $48.82 | $47.51 | $47.65 | -1.83% | 15,408,971 |
| Dec 5, 2016 | $47.84 | $48.69 | $47.20 | $48.54 | +2.36% | 15,007,396 |
| Nov 28, 2016 | $47.47 | $47.89 | $46.85 | $47.42 | -0.94% | 12,013,149 |
| Nov 21, 2016 | $47.39 | $48.17 | $47.04 | $47.87 | +1.31% | 6,194,766 |
| Nov 14, 2016 | $47.04 | $48.03 | $46.30 | $47.25 | – | 13,916,637 |
Seasonality
HIG 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 | 2.2% | 0.5% | 0.3% | 1.0% | 1.0% | 0.1% | 3.7% | 0.8% | -1.1% | 0.9% | 5.9% | 0.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -2.0% | 4.3% | -3.6% | 1.2% | -7.1% | 4.7% | 7.1% | -3.2% | -10.5% | 8.4% | ||
| 2025 | 2.0% | 6.0% | 5.1% | -0.9% | 5.8% | -1.9% | -2.0% | 6.4% | 1.2% | -6.9% | 10.3% | 1.0% |
| 2024 | 8.2% | 10.2% | 8.1% | -6.0% | 6.8% | -2.4% | 10.3% | 4.7% | 1.7% | -6.1% | 11.7% | -10.9% |
| 2023 | 2.3% | 0.9% | -10.5% | 1.9% | -2.9% | 5.1% | -0.2% | 0.5% | -1.3% | 3.6% | 7.1% | 2.8% |
| 2022 | 4.1% | -2.8% | 3.4% | -2.6% | 4.2% | -9.8% | -1.5% | 0.3% | -3.7% | 16.9% | 6.1% | -0.7% |
| 2021 | -2.0% | 6.3% | 31.8% | -1.2% | -0.4% | -5.2% | 2.7% | 6.2% | 4.5% | 3.8% | -8.9% | 4.4% |
| 2020 | -2.5% | -15.2% | -29.4% | 7.8% | 1.6% | 0.7% | 9.8% | -3.7% | -8.9% | 4.5% | 15.6% | 10.8% |
| 2019 | 5.6% | 5.2% | 1.3% | 5.2% | 1.2% | 5.8% | 3.4% | 1.6% | 4.0% | -5.8% | 8.9% | -1.8% |
| 2018 | 4.4% | -10.1% | -2.0% | 4.5% | -2.3% | -2.3% | 3.1% | -3.8% | -0.8% | -9.1% | -2.0% | 0.6% |
| 2017 | 2.2% | 0.4% | -1.2% | 0.6% | 2.6% | 6.4% | 4.6% | -1.3% | 2.5% | -0.7% | 4.8% | -2.0% |