Huntington Ingalls Industries, Inc. (HII) stock
HIINYSEShip & Boat Building & RepairingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/304% above fair value
$316.88+0.67 (+0.21%)
Close on Oct 30, 2026Market cap $12.49BP/E 17.0Yield 1.71%
Price history
Huntington Ingalls Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$316.88
+0.21% on the day
52-week range
$255.36 – $460.00
-31.1% from the high
Change over 52 weeks
-0.7%
From $319.07 on Oct 30, 2025
Average volume
512,510
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $274.08 | $327.75 | $274.08 | $316.88 | +15.62% | 3,847,233 |
| Oct 19, 2026 | $268.28 | $280.42 | $267.07 | $274.08 | +0.76% | 2,758,027 |
| Oct 12, 2026 | $265.55 | $273.33 | $255.36 | $272.00 | +2.72% | 2,447,595 |
| Oct 5, 2026 | $269.52 | $271.12 | $258.57 | $264.80 | -1.39% | 2,594,818 |
| Sep 28, 2026 | $261.69 | $275.98 | $256.79 | $268.54 | +1.71% | 3,373,908 |
| Sep 21, 2026 | $273.39 | $278.78 | $261.71 | $264.02 | -3.24% | 2,124,674 |
| Sep 14, 2026 | $277.77 | $283.25 | $270.15 | $272.86 | -2.44% | 3,090,384 |
| Sep 8, 2026 | $286.99 | $293.00 | $278.17 | $279.69 | -2.18% | 1,541,439 |
| Aug 31, 2026 | $291.51 | $297.46 | $284.06 | $285.93 | -2.81% | 1,785,584 |
| Aug 24, 2026 | $297.18 | $298.99 | $286.50 | $294.21 | -1.34% | 1,835,889 |
| Aug 17, 2026 | $325.74 | $327.25 | $296.89 | $298.20 | -9.00% | 2,314,991 |
| Aug 10, 2026 | $324.83 | $334.50 | $322.00 | $327.71 | +1.00% | 1,928,301 |
| Aug 3, 2026 | $333.00 | $334.53 | $316.39 | $324.48 | -0.60% | 2,570,163 |
| Jul 27, 2026 | $287.59 | $329.55 | $279.44 | $326.45 | +13.51% | 4,470,585 |
| Jul 20, 2026 | $270.81 | $295.40 | $263.62 | $287.59 | +6.86% | 2,078,210 |
| Jul 13, 2026 | $287.29 | $288.29 | $268.25 | $269.13 | -5.93% | 2,410,341 |
| Jul 6, 2026 | $291.00 | $296.19 | $282.54 | $286.09 | -1.86% | 1,707,690 |
| Jun 29, 2026 | $282.89 | $291.92 | $276.67 | $291.50 | +3.37% | 1,853,723 |
| Jun 22, 2026 | $281.11 | $286.30 | $274.81 | $281.99 | -1.21% | 2,964,850 |
| Jun 15, 2026 | $300.16 | $302.74 | $281.44 | $285.43 | -4.12% | 2,456,947 |
| Jun 8, 2026 | $294.18 | $303.48 | $288.73 | $297.68 | +1.58% | 2,105,142 |
| Jun 1, 2026 | $304.50 | $306.31 | $287.43 | $293.04 | -4.91% | 3,033,981 |
| May 26, 2026 | $320.35 | $323.86 | $304.25 | $308.17 | -3.89% | 2,208,371 |
| May 18, 2026 | $330.17 | $331.79 | $315.91 | $320.63 | -1.70% | 1,815,751 |
| May 11, 2026 | $317.41 | $339.76 | $316.49 | $326.17 | +3.13% | 2,942,602 |
| May 4, 2026 | $358.55 | $368.09 | $311.00 | $316.28 | -12.29% | 4,443,895 |
| Apr 27, 2026 | $356.45 | $371.31 | $352.05 | $360.60 | +0.36% | 2,696,655 |
| Apr 20, 2026 | $394.48 | $397.62 | $355.16 | $359.29 | -9.00% | 2,221,224 |
| Apr 13, 2026 | $396.00 | $403.95 | $390.97 | $394.81 | +0.10% | 1,987,855 |
| Apr 6, 2026 | $398.11 | $414.03 | $386.49 | $394.41 | -0.56% | 1,832,013 |
| Mar 30, 2026 | $386.45 | $398.99 | $366.48 | $396.62 | +3.88% | 1,692,095 |
| Mar 23, 2026 | $404.98 | $410.99 | $372.37 | $381.79 | -6.42% | 2,138,407 |
| Mar 16, 2026 | $414.00 | $433.41 | $403.59 | $407.98 | -1.86% | 3,897,971 |
| Mar 9, 2026 | $426.58 | $432.29 | $403.22 | $415.71 | -3.12% | 1,939,451 |
| Mar 2, 2026 | $451.19 | $460.00 | $411.06 | $429.11 | -3.47% | 2,357,033 |
| Feb 23, 2026 | $432.75 | $451.86 | $418.78 | $444.52 | +1.59% | 2,218,530 |
| Feb 17, 2026 | $416.46 | $447.74 | $406.70 | $437.57 | +4.49% | 2,162,673 |
| Feb 9, 2026 | $401.00 | $422.29 | $382.01 | $418.78 | +5.28% | 2,823,152 |
| Feb 2, 2026 | $417.78 | $432.91 | $351.63 | $397.77 | -5.41% | 4,302,610 |
| Jan 26, 2026 | $414.39 | $436.14 | $405.41 | $420.51 | +0.46% | 2,328,754 |
| Jan 20, 2026 | $423.56 | $432.00 | $410.61 | $418.58 | -1.72% | 2,339,360 |
| Jan 12, 2026 | $390.00 | $427.72 | $390.00 | $425.90 | +10.05% | 4,307,754 |
| Jan 5, 2026 | $358.14 | $391.04 | $356.14 | $386.99 | +10.65% | 3,201,250 |
| Dec 29, 2025 | $350.58 | $352.50 | $336.00 | $349.75 | -0.39% | 1,473,355 |
| Dec 22, 2025 | $338.69 | $360.20 | $338.07 | $351.13 | +4.30% | 2,032,105 |
| Dec 15, 2025 | $328.03 | $337.44 | $318.62 | $336.64 | +2.97% | 3,025,779 |
| Dec 8, 2025 | $306.18 | $333.31 | $303.61 | $326.92 | +7.33% | 2,122,670 |
| Dec 1, 2025 | $312.46 | $318.61 | $300.20 | $304.58 | -2.88% | 2,025,928 |
| Nov 24, 2025 | $302.18 | $317.78 | $300.77 | $313.62 | +2.66% | 1,098,246 |
| Nov 17, 2025 | $314.00 | $319.90 | $295.87 | $305.49 | -2.70% | 1,992,748 |
| Nov 10, 2025 | $311.17 | $327.98 | $305.30 | $313.97 | +1.42% | 2,676,598 |
| Nov 3, 2025 | $322.41 | $323.12 | $299.07 | $309.56 | -3.87% | 2,590,803 |
| Oct 27, 2025 | $304.00 | $330.00 | $296.30 | $322.02 | +7.37% | 3,285,435 |
| Oct 20, 2025 | $281.81 | $301.74 | $281.81 | $299.91 | +7.10% | 1,856,030 |
| Oct 13, 2025 | $283.51 | $296.03 | $277.01 | $280.02 | -1.05% | 2,254,216 |
| Oct 6, 2025 | $285.96 | $291.49 | $281.30 | $282.99 | -0.44% | 1,798,804 |
| Sep 29, 2025 | $281.38 | $291.52 | $278.81 | $284.24 | +1.96% | 1,968,989 |
| Sep 22, 2025 | $273.88 | $281.10 | $270.20 | $278.77 | +1.32% | 2,594,069 |
| Sep 15, 2025 | $273.13 | $277.00 | $270.29 | $275.13 | +0.15% | 3,266,621 |
| Sep 8, 2025 | $270.87 | $277.74 | $264.00 | $274.71 | +1.32% | 1,752,474 |
| Sep 2, 2025 | $269.64 | $272.26 | $266.00 | $271.13 | +0.13% | 1,658,548 |
| Aug 25, 2025 | $270.53 | $277.31 | $269.14 | $270.79 | +0.30% | 1,980,797 |
| Aug 18, 2025 | $266.86 | $271.63 | $262.66 | $269.98 | +1.40% | 1,992,282 |
| Aug 11, 2025 | $263.74 | $271.67 | $263.74 | $266.25 | +0.59% | 1,663,970 |
| Aug 4, 2025 | $270.37 | $273.02 | $259.00 | $264.69 | -1.90% | 2,357,579 |
| Jul 28, 2025 | $265.00 | $293.14 | $256.45 | $269.83 | +1.89% | 3,946,096 |
| Jul 21, 2025 | $255.50 | $268.00 | $250.91 | $264.82 | +4.06% | 1,986,027 |
| Jul 14, 2025 | $257.50 | $259.60 | $251.02 | $254.49 | -1.43% | 1,997,273 |
| Jul 7, 2025 | $253.64 | $259.13 | $246.34 | $258.18 | +2.42% | 2,278,419 |
| Jun 30, 2025 | $239.21 | $253.08 | $237.17 | $252.08 | +5.63% | 1,587,750 |
| Jun 23, 2025 | $235.81 | $241.86 | $228.69 | $238.65 | +1.75% | 2,297,562 |
| Jun 16, 2025 | $234.74 | $239.29 | $226.75 | $234.54 | +0.78% | 3,171,555 |
| Jun 9, 2025 | $227.01 | $235.89 | $215.05 | $232.73 | +2.76% | 2,260,078 |
| Jun 2, 2025 | $222.90 | $229.03 | $219.93 | $226.49 | +1.54% | 2,198,740 |
| May 26, 2025 | $222.20 | $229.24 | $219.82 | $223.06 | -0.75% | 2,587,647 |
| May 19, 2025 | $229.55 | $232.27 | $220.74 | $224.74 | -2.31% | 2,200,595 |
| May 12, 2025 | $235.00 | $235.60 | $219.71 | $230.05 | -0.68% | 2,228,868 |
| May 5, 2025 | $231.61 | $235.27 | $228.94 | $231.63 | +0.70% | 2,389,473 |
| Apr 28, 2025 | $232.00 | $238.00 | $222.02 | $230.02 | +1.76% | 3,664,422 |
| Apr 21, 2025 | $218.32 | $226.39 | $211.49 | $226.05 | +2.99% | 3,538,032 |
| Apr 14, 2025 | $216.69 | $221.51 | $213.41 | $219.48 | +1.73% | 3,283,421 |
| Apr 7, 2025 | $181.28 | $218.78 | $177.42 | $215.74 | +16.65% | 4,969,166 |
| Mar 31, 2025 | $204.01 | $206.93 | $184.60 | $184.95 | -9.92% | 3,263,469 |
| Mar 24, 2025 | $202.29 | $207.64 | $200.75 | $205.32 | +1.91% | 2,432,225 |
| Mar 17, 2025 | $196.61 | $211.25 | $196.61 | $201.47 | +2.71% | 4,498,974 |
| Mar 10, 2025 | $193.34 | $204.27 | $188.01 | $196.16 | +0.10% | 4,031,567 |
| Mar 3, 2025 | $178.63 | $197.84 | $167.70 | $195.97 | +11.61% | 6,104,603 |
| Feb 24, 2025 | $171.67 | $176.64 | $168.76 | $175.58 | +3.11% | 5,982,168 |
| Feb 18, 2025 | $165.00 | $179.89 | $164.69 | $170.29 | +5.59% | 4,045,390 |
| Feb 10, 2025 | $169.24 | $173.00 | $159.41 | $161.27 | -4.29% | 3,725,812 |
| Feb 3, 2025 | $195.05 | $197.90 | $158.88 | $168.49 | -14.58% | 5,663,598 |
| Jan 27, 2025 | $203.35 | $206.60 | $190.88 | $197.26 | -2.69% | 2,327,114 |
| Jan 21, 2025 | $204.79 | $209.24 | $199.87 | $202.72 | +0.08% | 1,959,488 |
| Jan 13, 2025 | $190.55 | $204.07 | $189.04 | $202.55 | +6.59% | 2,291,658 |
| Jan 6, 2025 | $189.29 | $191.10 | $186.25 | $190.02 | +1.03% | 1,675,158 |
| Dec 30, 2024 | $188.26 | $190.99 | $186.36 | $188.08 | -1.23% | 1,441,143 |
| Dec 23, 2024 | $190.20 | $194.34 | $188.58 | $190.42 | -0.02% | 1,440,719 |
| Dec 16, 2024 | $192.14 | $206.12 | $187.39 | $190.45 | -0.88% | 5,409,186 |
| Dec 9, 2024 | $187.90 | $194.08 | $187.75 | $192.14 | +2.23% | 3,091,915 |
| Dec 2, 2024 | $198.02 | $198.02 | $187.76 | $187.95 | -5.04% | 2,862,106 |
| Nov 25, 2024 | $200.23 | $202.34 | $196.49 | $197.92 | -0.52% | 2,380,835 |
| Nov 18, 2024 | $194.00 | $200.77 | $189.07 | $198.95 | +2.78% | 2,849,677 |
| Nov 11, 2024 | $205.78 | $208.24 | $192.26 | $193.56 | -4.49% | 2,438,522 |
| Nov 4, 2024 | $189.20 | $209.54 | $187.89 | $202.66 | +7.10% | 3,665,036 |
| Oct 28, 2024 | $254.20 | $258.12 | $184.29 | $189.23 | -25.45% | 5,386,967 |
| Oct 21, 2024 | $262.82 | $263.46 | $252.55 | $253.83 | -2.94% | 1,004,021 |
| Oct 14, 2024 | $259.75 | $262.91 | $256.15 | $261.53 | +0.83% | 1,104,287 |
| Oct 7, 2024 | $257.18 | $259.79 | $247.26 | $259.39 | +0.42% | 1,200,182 |
| Sep 30, 2024 | $263.07 | $267.54 | $255.85 | $258.30 | -1.81% | 1,357,678 |
| Sep 23, 2024 | $267.87 | $270.34 | $256.32 | $263.07 | -1.66% | 1,858,085 |
| Sep 16, 2024 | $264.68 | $272.37 | $262.10 | $267.51 | +2.28% | 3,743,913 |
| Sep 9, 2024 | $269.57 | $270.78 | $253.52 | $261.55 | -2.85% | 1,808,075 |
| Sep 3, 2024 | $282.34 | $282.96 | $268.27 | $269.21 | -4.80% | 947,978 |
| Aug 26, 2024 | $275.81 | $285.43 | $274.19 | $282.77 | +3.01% | 1,097,239 |
| Aug 19, 2024 | $270.20 | $275.94 | $268.84 | $274.51 | +1.46% | 1,052,173 |
| Aug 12, 2024 | $259.86 | $271.49 | $258.11 | $270.57 | +4.29% | 1,336,952 |
| Aug 5, 2024 | $258.64 | $261.15 | $252.70 | $259.43 | -1.49% | 1,401,437 |
| Jul 29, 2024 | $277.00 | $285.81 | $260.71 | $263.35 | -4.59% | 1,886,978 |
| Jul 22, 2024 | $264.19 | $277.67 | $262.86 | $276.03 | +4.79% | 1,434,956 |
| Jul 15, 2024 | $251.88 | $271.20 | $251.18 | $263.42 | +4.97% | 1,595,424 |
| Jul 8, 2024 | $243.73 | $254.12 | $241.01 | $250.94 | +3.24% | 1,152,775 |
| Jul 1, 2024 | $247.96 | $249.11 | $241.84 | $243.07 | -1.32% | 790,727 |
| Jun 24, 2024 | $249.57 | $253.44 | $245.49 | $246.33 | -1.04% | 1,551,031 |
| Jun 17, 2024 | $238.30 | $249.67 | $238.09 | $248.91 | +4.38% | 1,767,094 |
| Jun 10, 2024 | $249.05 | $249.07 | $234.59 | $238.46 | -4.31% | 1,233,320 |
| Jun 3, 2024 | $255.18 | $255.70 | $248.38 | $249.21 | -1.54% | 1,026,530 |
| May 28, 2024 | $257.85 | $257.85 | $248.11 | $253.10 | -1.21% | 1,031,382 |
| May 20, 2024 | $256.99 | $257.93 | $250.76 | $256.20 | +0.23% | 1,125,893 |
| May 13, 2024 | $253.26 | $257.86 | $249.62 | $255.60 | +1.42% | 1,325,346 |
| May 6, 2024 | $247.00 | $252.30 | $245.18 | $252.03 | +2.36% | 1,591,861 |
| Apr 29, 2024 | $278.31 | $280.66 | $242.19 | $246.23 | -11.10% | 3,286,168 |
| Apr 22, 2024 | $272.86 | $278.94 | $271.20 | $276.97 | +1.95% | 1,665,067 |
| Apr 15, 2024 | $279.51 | $280.69 | $268.56 | $271.66 | -1.47% | 1,491,415 |
| Apr 8, 2024 | $286.99 | $287.56 | $273.04 | $275.72 | -3.62% | 2,021,725 |
| Apr 1, 2024 | $291.97 | $291.97 | $284.24 | $286.08 | -1.85% | 1,376,717 |
| Mar 25, 2024 | $294.09 | $294.24 | $288.86 | $291.47 | -0.37% | 1,784,494 |
| Mar 18, 2024 | $289.42 | $294.81 | $288.78 | $292.55 | +1.22% | 1,180,610 |
| Mar 11, 2024 | $292.35 | $292.35 | $284.70 | $289.02 | -1.47% | 1,595,297 |
| Mar 4, 2024 | $292.59 | $299.50 | $289.06 | $293.32 | +0.29% | 1,371,213 |
| Feb 26, 2024 | $288.74 | $292.90 | $285.79 | $292.46 | +1.50% | 1,177,406 |
| Feb 20, 2024 | $285.51 | $289.50 | $284.49 | $288.14 | +1.07% | 872,090 |
| Feb 12, 2024 | $273.98 | $287.33 | $273.39 | $285.09 | +4.09% | 1,301,884 |
| Feb 5, 2024 | $266.27 | $275.85 | $263.01 | $273.90 | +2.01% | 1,570,848 |
| Jan 29, 2024 | $256.33 | $269.33 | $254.19 | $268.50 | +5.03% | 2,226,995 |
| Jan 22, 2024 | $257.11 | $259.32 | $251.76 | $255.65 | -0.23% | 1,339,496 |
| Jan 16, 2024 | $253.97 | $261.15 | $252.28 | $256.23 | +0.61% | 1,015,184 |
| Jan 8, 2024 | $250.84 | $255.43 | $248.78 | $254.68 | +0.86% | 944,106 |
| Jan 2, 2024 | $259.08 | $261.42 | $248.65 | $252.50 | -2.75% | 1,309,734 |
| Dec 26, 2023 | $256.17 | $260.00 | $255.85 | $259.64 | +1.39% | 473,113 |
| Dec 18, 2023 | $253.68 | $257.14 | $252.29 | $256.09 | +1.00% | 913,737 |
| Dec 11, 2023 | $247.25 | $258.56 | $246.69 | $253.55 | +2.70% | 2,916,539 |
| Dec 4, 2023 | $237.75 | $247.25 | $237.75 | $246.89 | +3.41% | 1,165,950 |
| Nov 27, 2023 | $237.71 | $239.47 | $233.14 | $238.74 | +0.17% | 1,252,000 |
| Nov 20, 2023 | $237.70 | $240.46 | $236.33 | $238.34 | +0.67% | 646,953 |
| Nov 13, 2023 | $230.25 | $237.87 | $230.21 | $236.75 | +2.97% | 1,810,961 |
| Nov 6, 2023 | $233.99 | $235.44 | $226.36 | $229.93 | -1.72% | 1,173,829 |
| Oct 30, 2023 | $214.16 | $236.28 | $213.62 | $233.96 | +9.78% | 1,737,510 |
| Oct 23, 2023 | $219.38 | $220.53 | $212.58 | $213.12 | -2.72% | 1,160,174 |
| Oct 16, 2023 | $225.33 | $226.07 | $219.01 | $219.09 | -2.55% | 1,484,704 |
| Oct 9, 2023 | $208.81 | $225.32 | $208.81 | $224.83 | +11.02% | 1,699,080 |
| Oct 2, 2023 | $204.34 | $204.98 | $199.11 | $202.52 | -1.01% | 1,148,170 |
| Sep 25, 2023 | $200.55 | $206.85 | $199.57 | $204.58 | +1.74% | 1,129,594 |
| Sep 18, 2023 | $212.04 | $213.84 | $199.57 | $201.08 | -4.99% | 1,786,434 |
| Sep 11, 2023 | $210.59 | $214.19 | $208.37 | $211.65 | +0.38% | 1,004,948 |
| Sep 5, 2023 | $220.78 | $220.78 | $208.16 | $210.84 | -4.54% | 1,099,739 |
| Aug 28, 2023 | $218.57 | $222.61 | $216.55 | $220.86 | +1.06% | 797,638 |
| Aug 21, 2023 | $219.61 | $221.62 | $217.07 | $218.55 | -0.41% | 802,634 |
| Aug 14, 2023 | $227.15 | $228.28 | $218.81 | $219.44 | -3.28% | 1,488,012 |
| Aug 7, 2023 | $227.60 | $232.53 | $223.36 | $226.88 | +0.02% | 1,014,217 |
| Jul 31, 2023 | $231.17 | $235.47 | $218.51 | $226.84 | -1.57% | 1,807,314 |
| Jul 24, 2023 | $231.71 | $235.61 | $226.33 | $230.45 | -0.48% | 1,066,956 |
| Jul 17, 2023 | $228.93 | $235.29 | $227.34 | $231.57 | +1.41% | 1,278,297 |
| Jul 10, 2023 | $224.66 | $232.02 | $224.66 | $228.35 | +1.83% | 1,071,126 |
| Jul 3, 2023 | $225.96 | $230.00 | $223.55 | $224.25 | -1.47% | 1,161,462 |
| Jun 26, 2023 | $215.56 | $228.24 | $212.00 | $227.60 | +4.90% | 1,281,546 |
| Jun 20, 2023 | $221.52 | $221.52 | $215.86 | $216.96 | -1.91% | 1,281,600 |
| Jun 12, 2023 | $215.16 | $221.75 | $211.92 | $221.18 | +2.73% | 1,494,620 |
| Jun 5, 2023 | $208.63 | $218.35 | $206.17 | $215.31 | +3.77% | 1,852,411 |
| May 30, 2023 | $200.59 | $207.90 | $198.14 | $207.48 | +3.08% | 1,518,079 |
| May 22, 2023 | $200.68 | $204.39 | $194.52 | $201.29 | +0.32% | 1,760,944 |
| May 15, 2023 | $195.59 | $203.80 | $194.89 | $200.64 | +2.75% | 2,438,163 |
| May 8, 2023 | $197.92 | $200.31 | $193.38 | $195.27 | -1.13% | 1,751,236 |
| May 1, 2023 | $202.04 | $205.06 | $188.51 | $197.51 | -2.06% | 2,132,708 |
| Apr 24, 2023 | $208.69 | $209.77 | $199.43 | $201.66 | -3.38% | 1,251,977 |
| Apr 17, 2023 | $210.45 | $214.00 | $207.75 | $208.71 | -0.59% | 998,184 |
| Apr 10, 2023 | $206.23 | $212.42 | $206.23 | $209.95 | +1.85% | 1,268,305 |
| Apr 3, 2023 | $207.41 | $212.19 | $206.01 | $206.13 | -0.43% | 1,818,843 |
| Mar 27, 2023 | $202.11 | $210.00 | $200.93 | $207.02 | +3.49% | 2,471,937 |
| Mar 20, 2023 | $201.06 | $206.58 | $195.75 | $200.03 | +0.33% | 1,963,455 |
| Mar 13, 2023 | $205.75 | $211.60 | $198.76 | $199.37 | -4.13% | 2,600,522 |
| Mar 6, 2023 | $218.37 | $219.66 | $206.93 | $207.96 | -4.82% | 1,492,701 |
| Feb 27, 2023 | $221.05 | $222.31 | $213.50 | $218.50 | -1.02% | 1,510,627 |
| Feb 21, 2023 | $226.10 | $226.79 | $215.50 | $220.75 | -1.69% | 1,667,370 |
| Feb 13, 2023 | $221.93 | $225.88 | $214.36 | $224.54 | +1.45% | 3,166,450 |
| Feb 6, 2023 | $217.54 | $226.49 | $211.94 | $221.33 | +2.01% | 2,990,392 |
| Jan 30, 2023 | $219.37 | $220.79 | $214.48 | $216.97 | -0.57% | 1,781,518 |
| Jan 23, 2023 | $219.17 | $221.00 | $211.74 | $218.22 | +0.06% | 1,836,030 |
| Jan 17, 2023 | $223.94 | $226.18 | $216.43 | $218.10 | -2.23% | 1,256,869 |
| Jan 9, 2023 | $229.50 | $230.27 | $220.17 | $223.07 | -3.06% | 2,050,462 |
| Jan 3, 2023 | $229.68 | $232.68 | $224.78 | $230.11 | -0.25% | 1,545,359 |
| Dec 27, 2022 | $230.03 | $233.18 | $227.77 | $230.68 | +0.27% | 750,765 |
| Dec 19, 2022 | $230.94 | $233.70 | $225.17 | $230.07 | -0.52% | 967,340 |
| Dec 12, 2022 | $233.13 | $237.93 | $225.75 | $231.27 | -0.90% | 2,506,221 |
| Dec 5, 2022 | $237.79 | $239.03 | $232.68 | $233.36 | -3.04% | 1,736,977 |
| Nov 28, 2022 | $228.35 | $241.72 | $225.06 | $240.68 | +4.48% | 2,568,909 |
| Nov 21, 2022 | $226.90 | $234.90 | $224.71 | $230.36 | +1.34% | 1,413,534 |
| Nov 14, 2022 | $227.30 | $230.69 | $219.58 | $227.31 | -0.12% | 3,676,051 |
| Nov 7, 2022 | $243.50 | $246.67 | $224.94 | $227.58 | -6.71% | 1,985,894 |
| Oct 31, 2022 | $255.08 | $260.02 | $231.58 | $243.95 | -5.21% | 2,246,248 |
| Oct 24, 2022 | $251.98 | $259.82 | $250.32 | $257.36 | +2.99% | 2,172,644 |
| Oct 17, 2022 | $225.67 | $251.18 | $225.04 | $249.89 | +11.97% | 1,985,784 |
| Oct 10, 2022 | $234.96 | $239.14 | $220.48 | $223.17 | -4.17% | 1,465,895 |
| Oct 3, 2022 | $224.25 | $234.64 | $223.49 | $232.88 | +5.14% | 1,465,673 |
| Sep 26, 2022 | $229.40 | $231.79 | $219.51 | $221.50 | -3.81% | 1,505,464 |
| Sep 19, 2022 | $230.84 | $242.48 | $225.60 | $230.27 | -0.79% | 1,589,591 |
| Sep 12, 2022 | $235.63 | $236.43 | $227.51 | $232.11 | -1.36% | 2,373,571 |
| Sep 6, 2022 | $228.53 | $236.28 | $227.45 | $235.30 | +3.75% | 1,942,428 |
| Aug 29, 2022 | $234.22 | $237.94 | $225.82 | $226.80 | -3.98% | 2,718,285 |
| Aug 22, 2022 | $233.20 | $243.46 | $233.04 | $236.20 | +0.30% | 1,486,689 |
| Aug 15, 2022 | $228.55 | $239.52 | $228.55 | $235.49 | +2.18% | 1,186,807 |
| Aug 8, 2022 | $227.89 | $232.00 | $221.64 | $230.46 | +1.27% | 1,432,014 |
| Aug 1, 2022 | $217.08 | $237.43 | $212.36 | $227.58 | +4.95% | 1,838,124 |
| Jul 25, 2022 | $209.21 | $217.30 | $207.85 | $216.84 | +3.89% | 1,093,865 |
| Jul 18, 2022 | $205.27 | $211.54 | $201.17 | $208.73 | +2.00% | 1,280,811 |
| Jul 11, 2022 | $214.59 | $217.60 | $202.94 | $204.63 | -5.12% | 1,366,063 |
| Jul 5, 2022 | $217.48 | $219.38 | $206.05 | $215.68 | -2.39% | 1,360,815 |
| Jun 27, 2022 | $216.44 | $222.77 | $213.20 | $220.96 | +2.61% | 1,596,462 |
| Jun 21, 2022 | $203.77 | $215.55 | $203.36 | $215.34 | +7.33% | 1,747,170 |
| Jun 13, 2022 | $207.74 | $209.44 | $197.12 | $200.64 | -5.35% | 2,710,465 |
| Jun 6, 2022 | $212.97 | $216.43 | $209.62 | $211.99 | -0.40% | 1,540,048 |
| May 31, 2022 | $213.12 | $213.31 | $206.73 | $212.84 | -0.73% | 1,484,173 |
| May 23, 2022 | $199.52 | $214.41 | $198.52 | $214.40 | +8.41% | 1,850,936 |
| May 16, 2022 | $203.70 | $210.35 | $194.36 | $197.76 | -2.95% | 1,455,739 |
| May 9, 2022 | $214.96 | $215.71 | $199.69 | $203.78 | -5.77% | 1,668,374 |
| May 2, 2022 | $211.37 | $224.98 | $209.16 | $216.25 | +1.65% | 1,990,627 |
| Apr 25, 2022 | $220.94 | $222.57 | $210.90 | $212.74 | -4.24% | 1,831,954 |
| Apr 18, 2022 | $221.96 | $228.00 | $220.41 | $222.17 | -0.22% | 1,601,560 |
| Apr 11, 2022 | $207.07 | $223.98 | $203.30 | $222.67 | +8.14% | 1,946,302 |
| Apr 4, 2022 | $202.95 | $211.00 | $197.58 | $205.90 | +1.61% | 2,225,538 |
| Mar 28, 2022 | $204.75 | $206.47 | $195.24 | $202.63 | -1.62% | 1,896,121 |
| Mar 21, 2022 | $195.91 | $207.33 | $195.03 | $205.97 | +6.34% | 1,488,166 |
| Mar 14, 2022 | $206.89 | $207.19 | $189.76 | $193.69 | -6.01% | 3,056,949 |
| Mar 7, 2022 | $219.47 | $228.66 | $203.63 | $206.07 | -5.49% | 3,565,497 |
| Feb 28, 2022 | $198.85 | $218.71 | $198.85 | $218.04 | +9.10% | 4,353,458 |
| Feb 22, 2022 | $187.52 | $202.91 | $183.59 | $199.86 | +7.40% | 2,197,216 |
| Feb 14, 2022 | $183.78 | $188.20 | $179.29 | $186.09 | +1.21% | 2,171,710 |
| Feb 7, 2022 | $182.68 | $188.98 | $177.20 | $183.87 | +0.69% | 2,292,035 |
| Jan 31, 2022 | $185.68 | $187.96 | $180.00 | $182.61 | -2.70% | 1,480,334 |
| Jan 24, 2022 | $189.23 | $196.59 | $183.66 | $187.67 | -1.79% | 1,470,380 |
| Jan 18, 2022 | $197.11 | $197.12 | $190.01 | $191.10 | -3.33% | 1,029,433 |
| Jan 10, 2022 | $195.01 | $198.91 | $193.88 | $197.68 | +2.45% | 1,749,266 |
| Jan 3, 2022 | $186.79 | $194.52 | $185.21 | $192.96 | +3.33% | 1,945,310 |
| Dec 27, 2021 | $181.96 | $187.33 | $181.40 | $186.74 | +2.49% | 667,184 |
| Dec 20, 2021 | $181.76 | $184.94 | $176.87 | $182.21 | -1.03% | 910,106 |
| Dec 13, 2021 | $186.00 | $193.66 | $183.68 | $184.11 | -1.00% | 1,835,787 |
| Dec 6, 2021 | $183.68 | $188.02 | $182.93 | $185.97 | +2.66% | 1,516,722 |
| Nov 29, 2021 | $184.80 | $184.80 | $175.50 | $181.16 | -1.15% | 2,096,387 |
| Nov 22, 2021 | $184.91 | $192.48 | $181.15 | $183.27 | -0.82% | 913,757 |
| Nov 15, 2021 | $192.22 | $192.72 | $182.44 | $184.78 | -3.77% | 1,247,766 |
| Nov 8, 2021 | $194.23 | $196.13 | $188.45 | $192.02 | -1.03% | 1,300,748 |
| Nov 1, 2021 | $202.99 | $205.01 | $190.05 | $194.02 | -4.30% | 1,511,021 |
| Oct 25, 2021 | $212.76 | $213.16 | $200.75 | $202.73 | -4.75% | 1,324,695 |
| Oct 18, 2021 | $209.67 | $214.26 | $206.04 | $212.83 | +1.10% | 923,349 |
| Oct 11, 2021 | $207.47 | $214.87 | $205.02 | $210.52 | +2.00% | 1,635,202 |
| Oct 4, 2021 | $194.78 | $207.37 | $191.96 | $206.39 | +6.29% | 1,320,500 |
| Sep 27, 2021 | $196.94 | $199.38 | $190.48 | $194.18 | -0.61% | 1,173,389 |
| Sep 20, 2021 | $192.47 | $198.89 | $189.00 | $195.37 | +0.19% | 1,042,025 |
| Sep 13, 2021 | $200.00 | $202.85 | $193.55 | $194.99 | -1.61% | 1,275,394 |
| Sep 7, 2021 | $201.53 | $201.74 | $197.38 | $198.18 | -2.46% | 595,363 |
| Aug 30, 2021 | $207.01 | $208.76 | $200.97 | $203.17 | -1.85% | 1,238,524 |
| Aug 23, 2021 | $204.11 | $208.12 | $202.69 | $206.99 | +2.10% | 729,959 |
| Aug 16, 2021 | $205.00 | $206.89 | $199.17 | $202.73 | -1.56% | 906,189 |
| Aug 9, 2021 | $204.63 | $209.62 | $203.75 | $205.94 | +0.18% | 753,911 |
| Aug 2, 2021 | $205.78 | $208.29 | $198.51 | $205.58 | +0.22% | 904,261 |
| Jul 26, 2021 | $204.12 | $208.49 | $202.90 | $205.13 | +0.68% | 759,584 |
| Jul 19, 2021 | $197.90 | $206.45 | $193.73 | $203.75 | +1.50% | 1,118,482 |
| Jul 12, 2021 | $204.45 | $205.66 | $199.68 | $200.74 | -2.66% | 889,619 |
| Jul 6, 2021 | $211.92 | $212.02 | $202.43 | $206.22 | -2.71% | 970,776 |
| Jun 28, 2021 | $212.70 | $213.55 | $205.85 | $211.97 | -0.61% | 878,905 |
| Jun 21, 2021 | $208.68 | $213.88 | $208.17 | $213.28 | +2.94% | 1,071,976 |
| Jun 14, 2021 | $221.00 | $221.02 | $207.11 | $207.18 | -6.25% | 1,202,951 |
| Jun 7, 2021 | $222.37 | $224.13 | $219.12 | $221.00 | -0.56% | 1,101,587 |
| Jun 1, 2021 | $218.89 | $223.51 | $214.30 | $222.25 | +2.79% | 1,051,868 |
| May 24, 2021 | $214.56 | $217.10 | $208.46 | $216.21 | +1.19% | 1,901,729 |
| May 17, 2021 | $216.46 | $218.13 | $209.46 | $213.67 | -1.17% | 891,196 |
| May 10, 2021 | $218.96 | $223.79 | $210.11 | $216.21 | -0.36% | 1,054,149 |
| May 3, 2021 | $213.21 | $222.99 | $209.74 | $216.99 | +2.20% | 1,495,396 |
| Apr 26, 2021 | $207.36 | $214.43 | $205.52 | $212.32 | +3.00% | 1,442,577 |
| Apr 19, 2021 | $209.14 | $210.74 | $203.62 | $206.13 | -0.93% | 1,715,403 |
| Apr 12, 2021 | $207.63 | $210.53 | $205.61 | $208.06 | +0.58% | 1,638,639 |
| Apr 5, 2021 | $206.18 | $209.41 | $202.83 | $206.87 | +1.29% | 1,451,800 |
| Mar 29, 2021 | $203.40 | $208.48 | $202.53 | $204.23 | +0.53% | 1,331,980 |
| Mar 22, 2021 | $196.54 | $203.64 | $190.11 | $203.16 | +2.99% | 1,619,755 |
| Mar 15, 2021 | $195.70 | $200.28 | $193.80 | $197.26 | +1.11% | 2,076,276 |
| Mar 8, 2021 | $187.89 | $196.14 | $183.40 | $195.09 | +5.11% | 1,843,422 |
| Mar 1, 2021 | $178.08 | $186.86 | $177.33 | $185.61 | +5.51% | 1,974,727 |
| Feb 22, 2021 | $183.14 | $192.50 | $175.78 | $175.91 | -3.42% | 2,462,553 |
| Feb 16, 2021 | $177.63 | $182.23 | $173.40 | $182.13 | +3.41% | 1,838,985 |
| Feb 8, 2021 | $165.15 | $179.75 | $163.84 | $176.13 | +7.46% | 2,135,946 |
| Feb 1, 2021 | $158.01 | $165.77 | $156.36 | $163.90 | +4.18% | 2,134,991 |
| Jan 25, 2021 | $167.09 | $169.69 | $157.10 | $157.33 | -6.15% | 2,231,383 |
| Jan 19, 2021 | $173.16 | $173.75 | $164.48 | $167.64 | -2.23% | 1,198,710 |
| Jan 11, 2021 | $167.76 | $175.35 | $167.76 | $171.47 | +1.41% | 1,431,179 |
| Jan 4, 2021 | $169.64 | $172.90 | $162.18 | $169.09 | -0.82% | 2,204,255 |
| Dec 28, 2020 | $166.37 | $171.08 | $164.81 | $170.48 | +3.07% | 917,037 |
| Dec 21, 2020 | $166.87 | $168.09 | $163.03 | $165.40 | -2.49% | 991,512 |
| Dec 14, 2020 | $179.00 | $179.90 | $168.50 | $169.62 | -4.55% | 2,431,148 |
| Dec 7, 2020 | $167.40 | $179.28 | $165.11 | $177.70 | +5.97% | 2,265,731 |
| Nov 30, 2020 | $163.20 | $169.62 | $159.00 | $167.69 | +1.92% | 1,945,010 |
| Nov 23, 2020 | $160.10 | $172.54 | $160.00 | $164.53 | +3.65% | 1,246,973 |
| Nov 16, 2020 | $165.27 | $166.73 | $157.71 | $158.74 | -3.21% | 1,864,017 |
| Nov 9, 2020 | $160.00 | $165.19 | $155.24 | $164.01 | +7.39% | 2,262,769 |
| Nov 2, 2020 | $149.43 | $159.45 | $147.32 | $152.72 | +3.55% | 2,475,097 |
| Oct 26, 2020 | $151.45 | $151.77 | $138.80 | $147.48 | -3.49% | 1,603,658 |
| Oct 19, 2020 | $148.43 | $153.85 | $146.15 | $152.82 | +3.26% | 1,232,074 |
| Oct 12, 2020 | $149.98 | $152.88 | $146.25 | $148.00 | -1.32% | 1,499,271 |
| Oct 5, 2020 | $146.11 | $151.39 | $144.58 | $149.98 | +4.06% | 1,753,475 |
| Sep 28, 2020 | $143.22 | $145.24 | $137.21 | $144.13 | +2.06% | 1,700,206 |
| Sep 21, 2020 | $146.70 | $147.44 | $136.44 | $141.22 | -5.34% | 1,959,894 |
| Sep 14, 2020 | $148.00 | $151.52 | $143.97 | $149.18 | +1.21% | 2,465,340 |
| Sep 8, 2020 | $147.09 | $148.24 | $137.64 | $147.40 | -0.07% | 3,106,705 |
| Aug 31, 2020 | $151.76 | $154.43 | $146.82 | $147.51 | -3.25% | 3,333,258 |
| Aug 24, 2020 | $159.15 | $163.17 | $151.45 | $152.46 | -3.89% | 1,913,944 |
| Aug 17, 2020 | $166.74 | $166.89 | $158.07 | $158.63 | -4.95% | 1,506,304 |
| Aug 10, 2020 | $167.89 | $174.50 | $161.86 | $166.89 | -0.60% | 1,758,648 |
| Aug 3, 2020 | $174.03 | $178.67 | $160.00 | $167.90 | -3.34% | 2,678,101 |
| Jul 27, 2020 | $176.41 | $177.50 | $171.24 | $173.71 | -1.89% | 1,012,076 |
| Jul 20, 2020 | $179.57 | $183.68 | $175.51 | $177.06 | -2.15% | 1,146,283 |
| Jul 13, 2020 | $169.20 | $182.24 | $167.66 | $180.95 | +8.33% | 1,398,063 |
| Jul 6, 2020 | $176.18 | $176.58 | $161.36 | $167.04 | -3.51% | 1,307,080 |
| Jun 29, 2020 | $173.62 | $178.09 | $172.62 | $173.11 | +1.26% | 1,121,046 |
| Jun 22, 2020 | $177.16 | $179.85 | $165.43 | $170.96 | -4.31% | 2,412,514 |
| Jun 15, 2020 | $177.29 | $190.63 | $176.87 | $178.66 | -1.99% | 1,939,463 |
| Jun 8, 2020 | $204.63 | $207.09 | $179.11 | $182.29 | -10.01% | 1,803,114 |
| Jun 1, 2020 | $199.72 | $206.90 | $193.59 | $202.57 | +1.34% | 1,845,892 |
| May 26, 2020 | $188.50 | $209.96 | $188.50 | $199.89 | +9.37% | 1,554,043 |
| May 18, 2020 | $176.68 | $184.61 | $173.46 | $182.77 | +7.17% | 1,890,116 |
| May 11, 2020 | $179.11 | $182.32 | $165.46 | $170.54 | -5.56% | 1,597,276 |
| May 4, 2020 | $183.84 | $188.27 | $171.70 | $180.58 | -2.74% | 2,406,300 |
| Apr 27, 2020 | $185.66 | $197.79 | $182.11 | $185.67 | +0.63% | 1,869,657 |
| Apr 20, 2020 | $195.52 | $196.16 | $181.93 | $184.50 | -5.85% | 1,487,515 |
| Apr 13, 2020 | $192.77 | $200.48 | $187.77 | $195.96 | +1.86% | 1,517,451 |
| Apr 6, 2020 | $187.28 | $202.26 | $187.28 | $192.39 | +6.27% | 1,292,017 |
| Mar 30, 2020 | $186.50 | $192.25 | $170.03 | $181.04 | -2.45% | 2,014,814 |
| Mar 23, 2020 | $158.01 | $196.70 | $147.14 | $185.59 | +16.49% | 2,286,353 |
| Mar 16, 2020 | $163.86 | $195.20 | $148.48 | $159.32 | -10.81% | 2,797,830 |
| Mar 9, 2020 | $196.17 | $209.46 | $171.20 | $178.62 | -12.57% | 2,778,852 |
| Mar 2, 2020 | $207.58 | $220.67 | $199.72 | $204.29 | -0.60% | 3,149,417 |
| Feb 24, 2020 | $231.54 | $236.37 | $200.91 | $205.53 | -12.92% | 2,911,939 |
| Feb 18, 2020 | $245.00 | $245.11 | $234.14 | $236.02 | -4.14% | 1,815,020 |
| Feb 10, 2020 | $268.72 | $271.14 | $245.35 | $246.21 | -8.52% | 2,034,564 |
| Feb 3, 2020 | $262.63 | $271.01 | $260.74 | $269.14 | +3.12% | 1,135,137 |
| Jan 27, 2020 | $272.07 | $276.95 | $258.86 | $261.00 | -5.60% | 1,812,387 |
| Jan 21, 2020 | $277.00 | $279.60 | $273.71 | $276.47 | -0.48% | 937,569 |
| Jan 13, 2020 | $271.30 | $278.39 | $270.19 | $277.81 | +2.54% | 1,276,473 |
| Jan 6, 2020 | $265.97 | $279.71 | $262.86 | $270.94 | +2.82% | 3,289,150 |
| Dec 30, 2019 | $251.48 | $263.81 | $250.39 | $263.50 | +4.95% | 863,344 |
| Dec 23, 2019 | $254.67 | $257.43 | $250.87 | $251.07 | -1.20% | 589,324 |
| Dec 16, 2019 | $252.64 | $260.02 | $250.25 | $254.11 | +1.14% | 1,651,184 |
| Dec 9, 2019 | $252.69 | $256.28 | $250.58 | $251.24 | -0.86% | 1,107,986 |
| Dec 2, 2019 | $250.67 | $255.57 | $247.61 | $253.41 | +0.69% | 1,904,459 |
| Nov 25, 2019 | $250.65 | $253.87 | $248.03 | $251.67 | +0.74% | 1,018,614 |
| Nov 18, 2019 | $256.03 | $260.81 | $248.18 | $249.81 | -2.74% | 1,604,083 |
| Nov 11, 2019 | $250.00 | $259.17 | $248.17 | $256.86 | +2.25% | 1,561,775 |
| Nov 4, 2019 | $231.92 | $254.14 | $226.94 | $251.21 | +9.11% | 1,913,481 |
| Oct 28, 2019 | $222.00 | $232.16 | $220.60 | $230.23 | +4.09% | 1,173,328 |
| Oct 21, 2019 | $211.23 | $223.56 | $210.06 | $221.19 | +5.28% | 1,255,688 |
| Oct 14, 2019 | $211.12 | $215.50 | $208.55 | $210.10 | -0.77% | 1,066,169 |
| Oct 7, 2019 | $204.54 | $213.71 | $202.10 | $211.74 | +3.30% | 1,052,461 |
| Sep 30, 2019 | $214.06 | $215.25 | $198.49 | $204.98 | -3.94% | 1,221,260 |
| Sep 23, 2019 | $213.40 | $216.10 | $211.80 | $213.39 | -0.67% | 1,065,160 |
| Sep 16, 2019 | $220.00 | $223.44 | $214.25 | $214.82 | -1.60% | 1,449,537 |
| Sep 9, 2019 | $215.52 | $220.88 | $212.56 | $218.31 | +1.54% | 1,378,057 |
| Sep 3, 2019 | $206.68 | $217.20 | $205.24 | $215.00 | +2.87% | 1,048,977 |
| Aug 26, 2019 | $206.23 | $210.22 | $200.45 | $209.00 | +2.32% | 1,001,637 |
| Aug 19, 2019 | $209.37 | $210.82 | $203.38 | $204.27 | -1.23% | 1,022,451 |
| Aug 12, 2019 | $208.00 | $208.24 | $199.29 | $206.82 | -1.21% | 1,335,480 |
| Aug 5, 2019 | $203.53 | $213.21 | $197.43 | $209.36 | +1.54% | 2,067,354 |
| Jul 29, 2019 | $234.10 | $235.18 | $203.71 | $206.19 | -11.87% | 2,709,593 |
| Jul 22, 2019 | $229.66 | $235.88 | $226.51 | $233.97 | +1.72% | 1,133,422 |
| Jul 15, 2019 | $234.73 | $237.84 | $226.69 | $230.02 | -1.98% | 1,046,196 |
| Jul 8, 2019 | $228.68 | $235.43 | $226.54 | $234.67 | +1.80% | 1,082,895 |
| Jul 1, 2019 | $226.41 | $233.06 | $223.75 | $230.53 | +2.58% | 1,093,568 |
| Jun 24, 2019 | $222.83 | $226.43 | $221.22 | $224.74 | +0.83% | 1,963,369 |
| Jun 17, 2019 | $215.19 | $225.62 | $214.58 | $222.90 | +3.78% | 1,569,352 |
| Jun 10, 2019 | $219.74 | $220.09 | $207.69 | $214.79 | -1.56% | 1,261,819 |
| Jun 3, 2019 | $205.12 | $218.74 | $205.10 | $218.20 | +6.38% | 1,339,020 |
| May 28, 2019 | $205.50 | $207.00 | $202.75 | $205.12 | -0.20% | 1,078,364 |
| May 20, 2019 | $206.48 | $212.38 | $202.14 | $205.54 | -0.71% | 1,148,298 |
| May 13, 2019 | $205.15 | $210.53 | $202.01 | $207.00 | -0.74% | 1,294,819 |
| May 6, 2019 | $210.23 | $211.10 | $204.22 | $208.54 | -1.65% | 1,727,474 |
| Apr 29, 2019 | $221.83 | $225.98 | $200.58 | $212.03 | -4.29% | 2,083,565 |
| Apr 22, 2019 | $220.35 | $227.09 | $218.04 | $221.54 | +0.29% | 1,314,059 |
| Apr 15, 2019 | $219.09 | $222.99 | $217.14 | $220.90 | +0.74% | 1,080,427 |
| Apr 8, 2019 | $211.21 | $220.01 | $210.19 | $219.28 | +3.05% | 1,562,086 |
| Apr 1, 2019 | $208.74 | $213.01 | $207.11 | $212.80 | +2.70% | 1,385,969 |
| Mar 25, 2019 | $203.41 | $207.63 | $197.00 | $207.20 | +2.00% | 1,389,069 |
| Mar 18, 2019 | $204.75 | $209.50 | $201.61 | $203.13 | -0.63% | 1,606,595 |
| Mar 11, 2019 | $197.28 | $209.54 | $196.26 | $204.41 | +2.14% | 3,275,357 |
| Mar 4, 2019 | $211.97 | $212.39 | $198.66 | $200.12 | -4.70% | 2,040,216 |
| Feb 25, 2019 | $218.66 | $218.98 | $207.00 | $210.00 | -3.27% | 2,162,831 |
| Feb 19, 2019 | $218.64 | $221.42 | $215.82 | $217.11 | -1.18% | 1,164,885 |
| Feb 11, 2019 | $210.32 | $224.64 | $202.29 | $219.70 | +4.99% | 1,995,043 |
| Feb 4, 2019 | $206.37 | $212.52 | $206.37 | $209.26 | +1.40% | 1,347,317 |
| Jan 28, 2019 | $200.16 | $209.84 | $199.74 | $206.37 | +2.12% | 1,429,657 |
| Jan 22, 2019 | $199.56 | $204.53 | $193.53 | $202.08 | +0.89% | 1,064,059 |
| Jan 14, 2019 | $193.30 | $201.65 | $192.10 | $200.29 | +2.97% | 2,093,111 |
| Jan 7, 2019 | $194.93 | $198.80 | $189.07 | $194.52 | -0.51% | 2,763,595 |
| Dec 31, 2018 | $188.87 | $196.72 | $186.72 | $195.52 | +3.91% | 1,634,194 |
| Dec 24, 2018 | $177.67 | $191.07 | $173.80 | $188.17 | +4.80% | 1,644,372 |
| Dec 17, 2018 | $197.77 | $202.11 | $179.44 | $179.56 | -9.45% | 2,545,948 |
| Dec 10, 2018 | $201.00 | $207.08 | $195.67 | $198.30 | -0.10% | 2,224,227 |
| Dec 3, 2018 | $218.49 | $219.46 | $194.61 | $198.49 | -7.89% | 2,626,356 |
| Nov 26, 2018 | $213.65 | $216.52 | $201.56 | $215.50 | +1.88% | 1,964,043 |
| Nov 19, 2018 | $216.93 | $216.93 | $205.35 | $211.53 | -2.26% | 1,416,359 |
| Nov 12, 2018 | $222.50 | $223.00 | $210.68 | $216.42 | -3.23% | 2,101,506 |
| Nov 5, 2018 | $221.28 | $242.05 | $214.25 | $223.65 | +1.43% | 2,903,105 |
| Oct 29, 2018 | $219.62 | $226.69 | $206.90 | $220.49 | +1.67% | 2,182,471 |
| Oct 22, 2018 | $235.47 | $237.90 | $215.61 | $216.86 | -7.49% | 2,055,644 |
| Oct 15, 2018 | $228.21 | $237.31 | $227.98 | $234.42 | +3.61% | 1,460,799 |
| Oct 8, 2018 | $261.04 | $262.32 | $223.56 | $226.25 | -13.41% | 2,419,084 |
| Oct 1, 2018 | $257.84 | $261.43 | $255.20 | $261.28 | +2.03% | 1,191,856 |
| Sep 24, 2018 | $254.86 | $258.70 | $251.18 | $256.08 | +0.14% | 1,136,223 |
| Sep 17, 2018 | $252.45 | $259.34 | $246.93 | $255.71 | +1.11% | 2,241,513 |
| Sep 10, 2018 | $246.80 | $253.82 | $242.36 | $252.90 | +2.93% | 1,401,463 |
| Sep 4, 2018 | $243.83 | $249.56 | $240.85 | $245.70 | +0.50% | 958,822 |
| Aug 27, 2018 | $249.14 | $251.85 | $239.65 | $244.47 | -1.27% | 1,323,465 |
| Aug 20, 2018 | $248.09 | $253.98 | $244.75 | $247.61 | +0.14% | 1,379,041 |
| Aug 13, 2018 | $237.85 | $248.12 | $237.22 | $247.27 | +3.96% | 1,321,895 |
| Aug 6, 2018 | $236.18 | $240.09 | $231.67 | $237.85 | +0.80% | 1,286,728 |
| Jul 30, 2018 | $231.72 | $242.67 | $227.43 | $235.96 | +1.83% | 2,388,080 |
| Jul 23, 2018 | $227.53 | $234.45 | $222.07 | $231.73 | +1.94% | 1,359,850 |
| Jul 16, 2018 | $225.55 | $230.00 | $225.55 | $227.33 | +1.04% | 1,306,759 |
| Jul 9, 2018 | $218.90 | $225.99 | $218.90 | $224.98 | +3.37% | 1,360,081 |
| Jul 2, 2018 | $215.09 | $219.48 | $213.42 | $217.64 | +0.39% | 921,445 |
| Jun 25, 2018 | $211.03 | $219.28 | $210.47 | $216.79 | +1.80% | 1,889,831 |
| Jun 18, 2018 | $218.16 | $222.44 | $210.55 | $212.96 | -3.43% | 1,753,777 |
| Jun 11, 2018 | $226.00 | $227.31 | $217.14 | $220.52 | -2.58% | 1,741,910 |
| Jun 4, 2018 | $224.33 | $226.71 | $219.99 | $226.35 | +1.38% | 2,462,094 |
| May 29, 2018 | $222.26 | $224.68 | $218.48 | $223.26 | -0.65% | 1,708,502 |
| May 21, 2018 | $223.31 | $228.11 | $218.60 | $224.73 | +1.38% | 1,779,270 |
| May 14, 2018 | $220.00 | $222.73 | $213.26 | $221.67 | +0.68% | 2,438,262 |
| May 7, 2018 | $210.43 | $224.80 | $210.32 | $220.17 | +4.51% | 3,660,192 |
| Apr 30, 2018 | $245.41 | $247.20 | $201.91 | $210.66 | -14.29% | 4,390,897 |
| Apr 23, 2018 | $263.91 | $267.73 | $244.75 | $245.77 | -6.75% | 1,532,402 |
| Apr 16, 2018 | $258.32 | $266.34 | $257.21 | $263.56 | +2.68% | 1,306,647 |
| Apr 9, 2018 | $257.90 | $260.45 | $253.43 | $256.67 | +0.14% | 1,618,874 |
| Apr 2, 2018 | $257.88 | $263.10 | $250.15 | $256.31 | -0.56% | 2,271,407 |
| Mar 26, 2018 | $259.01 | $264.53 | $251.29 | $257.76 | +1.49% | 1,883,937 |
| Mar 19, 2018 | $254.00 | $259.84 | $248.74 | $253.98 | -0.04% | 2,423,691 |
| Mar 12, 2018 | $264.02 | $264.26 | $252.03 | $254.09 | -3.76% | 3,152,145 |
| Mar 5, 2018 | $260.13 | $264.39 | $253.37 | $264.03 | +1.22% | 1,996,395 |
| Feb 26, 2018 | $267.14 | $270.56 | $255.19 | $260.85 | -1.57% | 3,186,813 |
| Feb 20, 2018 | $265.33 | $276.69 | $259.70 | $265.02 | -0.26% | 2,648,653 |
| Feb 12, 2018 | $231.33 | $267.23 | $228.11 | $265.70 | +15.37% | 3,635,026 |
| Feb 5, 2018 | $241.67 | $242.06 | $221.71 | $230.31 | -5.52% | 2,421,391 |
| Jan 29, 2018 | $247.17 | $249.38 | $237.40 | $243.77 | -1.61% | 2,145,560 |
| Jan 22, 2018 | $241.49 | $248.15 | $234.41 | $247.76 | +2.33% | 1,611,613 |
| Jan 16, 2018 | $247.60 | $248.37 | $235.00 | $242.12 | -2.15% | 1,836,159 |
| Jan 8, 2018 | $233.60 | $248.00 | $232.37 | $247.43 | +5.85% | 2,502,175 |
| Jan 2, 2018 | $235.46 | $235.46 | $225.77 | $233.75 | -0.83% | 11,379,028 |
| Dec 26, 2017 | $237.06 | $240.57 | $235.39 | $235.70 | -0.73% | 1,380,639 |
| Dec 18, 2017 | $239.55 | $241.34 | $233.46 | $237.44 | -0.58% | 1,561,810 |
| Dec 11, 2017 | $237.06 | $239.97 | $233.01 | $238.83 | +0.77% | 1,619,463 |
| Dec 4, 2017 | $237.95 | $239.70 | $232.70 | $237.01 | +0.43% | 1,386,107 |
| Nov 27, 2017 | $233.79 | $243.19 | $232.59 | $235.99 | +0.66% | 1,154,932 |
| Nov 20, 2017 | $233.95 | $237.83 | $232.48 | $234.45 | +0.68% | 697,361 |
| Nov 13, 2017 | $240.33 | $240.82 | $232.78 | $232.87 | -3.24% | 1,014,588 |
| Nov 6, 2017 | $234.74 | $253.44 | $232.75 | $240.66 | +2.38% | 2,289,580 |
| Oct 30, 2017 | $232.58 | $235.45 | $230.71 | $235.07 | +0.69% | 1,145,909 |
| Oct 23, 2017 | $236.76 | $236.76 | $230.26 | $233.46 | -0.83% | 959,894 |
| Oct 16, 2017 | $234.23 | $236.90 | $232.17 | $235.42 | +0.44% | 1,171,311 |
| Oct 9, 2017 | $236.16 | $236.94 | $233.15 | $234.40 | -0.61% | 1,321,125 |
| Oct 2, 2017 | $227.49 | $235.95 | $226.65 | $235.83 | +4.15% | 1,557,970 |
| Sep 25, 2017 | $220.16 | $227.03 | $218.15 | $226.44 | +2.75% | 1,254,602 |
| Sep 18, 2017 | $213.56 | $221.52 | $213.01 | $220.37 | +3.75% | 1,431,459 |
| Sep 11, 2017 | $210.89 | $213.59 | $208.94 | $212.41 | +0.94% | 1,148,699 |
| Sep 5, 2017 | $215.47 | $215.86 | $207.54 | $210.43 | -2.14% | 1,128,819 |
| Aug 28, 2017 | $209.68 | $215.86 | $205.14 | $215.03 | +2.91% | 1,120,063 |
| Aug 21, 2017 | $204.96 | $212.45 | $203.26 | $208.94 | +1.81% | 1,148,614 |
| Aug 14, 2017 | $214.82 | $216.30 | $204.97 | $205.22 | -3.72% | 1,264,363 |
| Aug 7, 2017 | $214.02 | $218.49 | $212.38 | $213.16 | -0.37% | 1,026,755 |
| Jul 31, 2017 | $206.02 | $215.37 | $204.54 | $213.95 | +4.04% | 1,537,619 |
| Jul 24, 2017 | $201.40 | $205.89 | $201.10 | $205.65 | +2.14% | 1,595,382 |
| Jul 17, 2017 | $198.24 | $202.14 | $195.28 | $201.35 | +1.61% | 1,333,220 |
| Jul 10, 2017 | $192.72 | $200.44 | $190.90 | $198.15 | +2.72% | 1,659,389 |
| Jul 3, 2017 | $186.36 | $193.96 | $185.92 | $192.90 | +3.62% | 1,218,322 |
| Jun 26, 2017 | $186.92 | $189.05 | $183.42 | $186.16 | -0.36% | 1,150,751 |
| Jun 19, 2017 | $189.22 | $189.22 | $184.49 | $186.84 | +0.46% | 2,346,840 |
| Jun 12, 2017 | $193.20 | $198.43 | $185.35 | $185.98 | -3.87% | 2,055,765 |
| Jun 5, 2017 | $192.69 | $194.60 | $187.90 | $193.47 | -0.17% | 1,726,604 |
| May 30, 2017 | $196.83 | $197.74 | $192.71 | $193.79 | -1.29% | 1,337,698 |
| May 22, 2017 | $198.32 | $199.49 | $193.88 | $196.32 | +0.42% | 1,066,111 |
| May 15, 2017 | $193.47 | $197.88 | $189.01 | $195.49 | +0.72% | 1,629,348 |
| May 8, 2017 | $195.43 | $198.00 | $193.23 | $194.09 | -0.72% | 1,553,544 |
| May 1, 2017 | $200.85 | $201.86 | $183.61 | $195.50 | -2.68% | 2,670,508 |
| Apr 24, 2017 | $201.74 | $205.59 | $199.81 | $200.89 | +0.63% | 1,329,744 |
| Apr 17, 2017 | $203.41 | $203.84 | $198.02 | $199.63 | -1.65% | 1,744,203 |
| Apr 10, 2017 | $204.41 | $207.76 | $202.25 | $202.97 | -0.41% | 996,830 |
| Apr 3, 2017 | $200.08 | $206.13 | $197.50 | $203.80 | +1.78% | 2,061,802 |
| Mar 27, 2017 | $202.75 | $203.94 | $200.23 | $200.24 | -2.29% | 2,093,324 |
| Mar 20, 2017 | $213.72 | $214.76 | $204.22 | $204.93 | -4.11% | 1,520,947 |
| Mar 13, 2017 | $211.69 | $215.51 | $208.21 | $213.72 | +0.95% | 2,557,514 |
| Mar 6, 2017 | $218.22 | $219.88 | $209.81 | $211.70 | -3.25% | 2,233,567 |
| Feb 27, 2017 | $215.97 | $220.68 | $215.08 | $218.82 | +0.85% | 2,324,414 |
| Feb 21, 2017 | $211.91 | $217.95 | $210.11 | $216.98 | +2.39% | 1,474,167 |
| Feb 13, 2017 | $200.87 | $213.65 | $199.30 | $211.91 | +5.77% | 2,582,273 |
| Feb 6, 2017 | $199.91 | $201.10 | $197.99 | $200.35 | +0.54% | 1,644,906 |
| Jan 30, 2017 | $192.15 | $199.43 | $189.39 | $199.28 | +4.05% | 1,549,645 |
| Jan 23, 2017 | $196.25 | $196.71 | $190.75 | $191.53 | -2.14% | 1,817,360 |
| Jan 17, 2017 | $192.00 | $196.29 | $188.27 | $195.71 | +2.16% | 1,549,637 |
| Jan 9, 2017 | $193.90 | $194.67 | $188.49 | $191.58 | -1.02% | 2,139,561 |
| Jan 3, 2017 | $185.00 | $197.28 | $184.81 | $193.55 | +5.08% | 2,163,158 |
| Dec 27, 2016 | $188.17 | $188.63 | $183.38 | $184.19 | -1.51% | 1,095,837 |
| Dec 19, 2016 | $183.59 | $189.17 | $182.87 | $187.01 | +2.53% | 1,937,981 |
| Dec 12, 2016 | $179.33 | $183.45 | $174.07 | $182.40 | +0.50% | 2,782,773 |
| Dec 5, 2016 | $182.43 | $185.51 | $179.79 | $181.50 | +0.36% | 2,393,591 |
| Nov 28, 2016 | $180.55 | $183.25 | $176.47 | $180.85 | +0.03% | 4,614,549 |
| Nov 21, 2016 | $177.14 | $181.15 | $174.94 | $180.80 | +2.66% | 1,822,292 |
| Nov 14, 2016 | $179.00 | $179.00 | $170.15 | $176.12 | – | 2,835,846 |
Seasonality
HII return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 3.4% | -1.0% | 1.8% | -3.7% | 0.0% | 6.3% | -1.9% | -2.0% | 2.8% | 1.9% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 23.7% | 6.0% | -14.5% | -4.1% | -15.0% | -9.2% | 16.6% | -10.4% | -8.3% | 18.7% | ||
| 2025 | 4.4% | -10.3% | 16.2% | 12.9% | -2.6% | 8.2% | 15.5% | -2.4% | 6.3% | 11.8% | -2.2% | 8.4% |
| 2024 | -0.3% | 13.1% | -0.1% | -5.0% | -8.1% | -2.7% | 13.7% | 1.5% | -6.5% | -30.0% | 7.7% | -4.5% |
| 2023 | -4.4% | -1.9% | -3.8% | -2.6% | 0.5% | 13.0% | 0.9% | -3.5% | -7.1% | 7.4% | 8.4% | 9.5% |
| 2022 | 0.2% | 9.9% | -2.4% | 6.7% | -0.5% | 3.5% | -0.4% | 6.7% | -3.8% | 16.1% | -9.3% | -0.6% |
| 2021 | -7.7% | 12.5% | 17.0% | 3.1% | 2.4% | -2.5% | -2.7% | 0.1% | -5.4% | 5.0% | -11.9% | 5.2% |
| 2020 | 4.0% | -20.9% | -11.3% | 5.0% | 5.0% | -12.7% | -0.4% | -12.2% | -7.1% | 4.8% | 9.3% | 6.4% |
| 2019 | 8.5% | 1.8% | -1.1% | 7.4% | -7.5% | 9.6% | 1.6% | -8.1% | 1.3% | 6.5% | 12.0% | -0.3% |
| 2018 | 0.8% | 10.6% | -1.6% | -5.6% | -8.8% | -1.9% | 7.5% | 5.2% | 4.7% | -14.7% | -1.0% | -11.7% |
| 2017 | 5.3% | 12.7% | -8.1% | 0.3% | -2.2% | -4.9% | 10.7% | 4.1% | 5.8% | 2.8% | 4.1% | -2.5% |