Heineken Holding NV (HKHHF) stock
HKHHFOTCAlso trades as HKHHY
$80.09+3.55 (+4.64%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Heineken share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$80.10
+4.64% on the day
52-week range
$67.97 – $86.08
-6.9% from the high
Change over 52 weeks
+14.3%
From $70.10 on Oct 17, 2025
Average volume
1,247
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $79.50 | $80.10 | $79.50 | $80.10 | +4.64% | 3,272 |
| Oct 12, 2026 | $73.00 | $77.27 | $73.00 | $76.54 | +4.85% | 6,695 |
| Oct 5, 2026 | $73.59 | $73.59 | $73.00 | $73.00 | +2.63% | 520 |
| Sep 28, 2026 | $75.23 | $75.23 | $71.13 | $71.13 | -5.44% | 5,931 |
| Sep 21, 2026 | $77.60 | $78.50 | $75.23 | $75.23 | -3.06% | 3,962 |
| Sep 14, 2026 | $76.75 | $77.60 | $76.75 | $77.60 | +2.92% | 5,005 |
| Sep 8, 2026 | $77.85 | $77.94 | $75.40 | $75.40 | -3.88% | 13,293 |
| Aug 31, 2026 | $76.87 | $78.44 | $76.87 | $78.44 | +0.17% | 4,488 |
| Aug 24, 2026 | $79.68 | $82.23 | $78.31 | $78.31 | -0.78% | 4,222 |
| Aug 17, 2026 | $80.05 | $80.05 | $77.05 | $78.93 | -1.41% | 1,229 |
| Aug 10, 2026 | $85.68 | $85.68 | $78.38 | $80.05 | -6.57% | 825 |
| Aug 3, 2026 | $84.00 | $85.68 | $83.92 | $85.68 | +2.00% | 2,536 |
| Jul 27, 2026 | $79.75 | $84.00 | $79.75 | $84.00 | +5.33% | 2,050 |
| Jul 20, 2026 | $77.37 | $79.75 | $77.37 | $79.75 | +3.08% | 3,405 |
| Jul 13, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | +1.86% | 2,906 |
| Jul 6, 2026 | $73.85 | $78.00 | $73.85 | $75.96 | +2.86% | 19,203 |
| Jun 29, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jun 22, 2026 | $73.60 | $75.88 | $73.60 | $73.85 | +0.34% | 9,487 |
| Jun 15, 2026 | $74.07 | $74.07 | $73.60 | $73.60 | +3.81% | 23,208 |
| Jun 8, 2026 | $68.45 | $70.90 | $68.45 | $70.90 | +3.62% | 2,540 |
| Jun 1, 2026 | $71.65 | $71.65 | $68.42 | $68.42 | -4.51% | 2,829 |
| May 26, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | +0.01% | 0 |
| May 18, 2026 | $70.35 | $72.61 | $68.43 | $71.65 | +4.02% | 3,851 |
| May 11, 2026 | $71.91 | $71.91 | $68.88 | $68.88 | -4.22% | 3,055 |
| May 4, 2026 | $72.12 | $72.12 | $71.91 | $71.91 | -0.29% | 228 |
| Apr 27, 2026 | $68.93 | $72.12 | $68.93 | $72.12 | +4.63% | 850 |
| Apr 20, 2026 | $74.50 | $74.50 | $68.93 | $68.93 | -7.48% | 940 |
| Apr 13, 2026 | $75.00 | $75.00 | $74.00 | $74.50 | +3.27% | 4,840 |
| Apr 6, 2026 | $70.18 | $75.02 | $70.18 | $72.14 | +2.90% | 9,091 |
| Mar 30, 2026 | $68.41 | $71.31 | $68.41 | $70.11 | +0.70% | 1,795 |
| Mar 23, 2026 | $71.00 | $71.00 | $69.62 | $69.62 | -2.22% | 29,472 |
| Mar 16, 2026 | $76.01 | $76.01 | $69.90 | $71.20 | -2.80% | 17,139 |
| Mar 9, 2026 | $78.75 | $78.75 | $73.25 | $73.25 | -6.98% | 1,526 |
| Mar 2, 2026 | $84.26 | $84.26 | $78.75 | $78.75 | -7.53% | 2,826 |
| Feb 23, 2026 | $85.00 | $86.08 | $83.97 | $85.17 | +2.14% | 4,009 |
| Feb 17, 2026 | $80.50 | $83.38 | $80.50 | $83.38 | +3.58% | 917 |
| Feb 9, 2026 | $81.19 | $81.19 | $77.52 | $80.50 | +9.88% | 9,664 |
| Feb 2, 2026 | $73.47 | $73.47 | $73.26 | $73.26 | -0.29% | 160 |
| Jan 26, 2026 | $70.33 | $73.47 | $70.33 | $73.47 | +4.46% | 5,228 |
| Jan 20, 2026 | $69.34 | $72.00 | $69.34 | $70.33 | -2.39% | 4,669 |
| Jan 12, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 5, 2026 | $71.96 | $72.20 | $70.74 | $72.05 | +1.79% | 3,513 |
| Dec 29, 2025 | $71.97 | $73.20 | $70.78 | $70.78 | -1.65% | 3,221 |
| Dec 22, 2025 | $71.45 | $71.97 | $70.39 | $71.97 | -0.94% | 1,136 |
| Dec 15, 2025 | $72.40 | $73.23 | $72.40 | $72.65 | +0.55% | 9,550 |
| Dec 8, 2025 | $70.81 | $72.25 | $68.40 | $72.25 | +1.80% | 4,598 |
| Dec 1, 2025 | $70.71 | $70.97 | $70.71 | $70.97 | +0.36% | 275 |
| Nov 24, 2025 | $69.61 | $70.71 | $68.44 | $70.71 | +1.58% | 3,107 |
| Nov 17, 2025 | $70.40 | $70.90 | $69.22 | $69.61 | -0.70% | 6,889 |
| Nov 10, 2025 | $69.88 | $72.46 | $69.75 | $70.10 | +1.76% | 13,607 |
| Nov 3, 2025 | $69.00 | $69.90 | $67.97 | $68.89 | -0.17% | 62,318 |
| Oct 27, 2025 | $69.83 | $69.83 | $69.00 | $69.00 | -1.19% | 6,110 |
| Oct 20, 2025 | $69.65 | $70.74 | $69.65 | $69.83 | -0.39% | 1,569 |
| Oct 13, 2025 | $68.09 | $70.10 | $67.71 | $70.10 | +5.97% | 3,802 |
| Oct 6, 2025 | $67.94 | $69.10 | $66.15 | $66.15 | -3.29% | 453 |
| Sep 29, 2025 | $67.39 | $68.49 | $67.24 | $68.40 | +0.59% | 4,172 |
| Sep 22, 2025 | $68.00 | $68.65 | $67.57 | $68.00 | -0.34% | 11,354 |
| Sep 15, 2025 | $69.00 | $70.93 | $67.69 | $68.23 | -1.90% | 25,546 |
| Sep 8, 2025 | $68.80 | $69.74 | $68.80 | $69.55 | +1.09% | 3,973 |
| Sep 2, 2025 | $68.22 | $69.82 | $68.09 | $68.80 | -3.10% | 4,780 |
| Aug 25, 2025 | $72.50 | $72.57 | $71.00 | $71.00 | -0.91% | 8,553 |
| Aug 18, 2025 | $71.00 | $72.02 | $71.00 | $71.65 | +0.92% | 3,196 |
| Aug 11, 2025 | $69.36 | $71.00 | $69.00 | $71.00 | +2.36% | 9,503 |
| Aug 4, 2025 | $67.71 | $70.92 | $67.41 | $69.36 | +2.44% | 18,709 |
| Jul 28, 2025 | $72.10 | $72.10 | $67.00 | $67.71 | -12.97% | 32,603 |
| Jul 21, 2025 | $77.23 | $77.80 | $76.55 | $77.80 | +4.00% | 7,372 |
| Jul 14, 2025 | $74.65 | $75.37 | $74.31 | $74.81 | -0.58% | 2,009 |
| Jul 7, 2025 | $74.61 | $76.79 | $74.61 | $75.25 | +0.86% | 2,298 |
| Jun 30, 2025 | $74.05 | $75.00 | $74.00 | $74.61 | +2.23% | 4,250 |
| Jun 23, 2025 | $75.53 | $76.06 | $72.98 | $72.98 | -2.30% | 27,807 |
| Jun 16, 2025 | $80.85 | $80.85 | $74.70 | $74.70 | -7.61% | 1,252 |
| Jun 9, 2025 | $77.73 | $80.85 | $77.73 | $80.85 | +3.32% | 4,716 |
| Jun 2, 2025 | $77.44 | $78.26 | $77.44 | $78.26 | +1.05% | 2,159 |
| May 27, 2025 | $77.44 | $77.44 | $77.44 | $77.44 | +1.23% | 235 |
| May 19, 2025 | $80.34 | $80.34 | $76.50 | $76.50 | -3.86% | 1,584 |
| May 12, 2025 | $76.85 | $79.57 | $76.10 | $79.57 | +0.52% | 2,596 |
| May 5, 2025 | $79.21 | $79.73 | $77.36 | $79.16 | +1.24% | 3,312 |
| Apr 28, 2025 | $78.10 | $78.19 | $74.87 | $78.19 | +2.29% | 7,058 |
| Apr 21, 2025 | $75.83 | $76.44 | $74.55 | $76.44 | +0.80% | 5,622 |
| Apr 14, 2025 | $70.75 | $78.60 | $70.75 | $75.84 | +7.19% | 5,262 |
| Apr 7, 2025 | $68.09 | $70.75 | $67.79 | $70.75 | -3.54% | 2,670 |
| Mar 31, 2025 | $70.15 | $73.35 | $70.15 | $73.35 | +3.16% | 1,714 |
| Mar 24, 2025 | $72.51 | $72.51 | $70.97 | $71.10 | -1.95% | 1,748 |
| Mar 17, 2025 | $75.00 | $75.00 | $72.24 | $72.51 | -1.14% | 1,715 |
| Mar 10, 2025 | $77.72 | $77.72 | $73.35 | $73.35 | -2.24% | 1,502 |
| Mar 3, 2025 | $73.50 | $76.00 | $73.50 | $75.03 | +2.75% | 21,724 |
| Feb 24, 2025 | $72.64 | $74.13 | $71.17 | $73.02 | +6.37% | 9,336 |
| Feb 18, 2025 | $70.81 | $70.81 | $68.65 | $68.65 | -5.77% | 11,697 |
| Feb 10, 2025 | $60.85 | $72.85 | $59.72 | $72.85 | +20.75% | 12,546 |
| Feb 3, 2025 | $59.20 | $61.35 | $59.00 | $60.33 | -2.53% | 8,667 |
| Jan 27, 2025 | $61.97 | $61.97 | $59.41 | $61.90 | +3.71% | 30,861 |
| Jan 21, 2025 | $57.70 | $60.17 | $57.20 | $59.69 | +4.26% | 66,683 |
| Jan 13, 2025 | $56.06 | $58.89 | $56.00 | $57.25 | -1.66% | 57,493 |
| Jan 6, 2025 | $57.79 | $59.98 | $57.49 | $58.22 | -0.94% | 14,642 |
| Dec 30, 2024 | $59.65 | $61.02 | $57.57 | $58.77 | -3.73% | 35,644 |
| Dec 23, 2024 | $58.16 | $61.04 | $57.75 | $61.04 | +2.16% | 8,643 |
| Dec 16, 2024 | $61.19 | $61.19 | $59.03 | $59.75 | -3.66% | 31,462 |
| Dec 9, 2024 | $61.74 | $62.43 | $61.23 | $62.02 | -0.11% | 28,466 |
| Dec 2, 2024 | $62.53 | $63.00 | $60.35 | $62.09 | +0.94% | 11,469 |
| Nov 25, 2024 | $62.75 | $63.13 | $61.47 | $61.51 | -2.55% | 6,814 |
| Nov 18, 2024 | $64.50 | $64.89 | $63.09 | $63.12 | -1.76% | 19,660 |
| Nov 11, 2024 | $66.45 | $66.45 | $62.90 | $64.25 | -3.57% | 6,273 |
| Nov 4, 2024 | $69.25 | $70.18 | $64.10 | $66.63 | -2.07% | 16,197 |
| Oct 28, 2024 | $70.55 | $71.93 | $68.04 | $68.04 | -3.21% | 1,994 |
| Oct 21, 2024 | $72.70 | $72.80 | $70.10 | $70.30 | -3.18% | 6,176 |
| Oct 14, 2024 | $70.02 | $72.61 | $70.02 | $72.61 | +2.04% | 14,000 |
| Oct 7, 2024 | $73.00 | $73.00 | $69.44 | $71.16 | -1.85% | 2,700 |
| Sep 30, 2024 | $75.41 | $75.61 | $71.73 | $72.50 | -4.92% | 4,400 |
| Sep 23, 2024 | $74.17 | $76.25 | $72.05 | $76.25 | +4.31% | 7,500 |
| Sep 16, 2024 | $74.10 | $75.68 | $73.10 | $73.10 | -4.13% | 16,600 |
| Sep 9, 2024 | $75.43 | $76.25 | $73.40 | $76.25 | +1.80% | 18,800 |
| Sep 3, 2024 | $73.95 | $74.90 | $72.95 | $74.90 | +0.27% | 5,700 |
| Aug 26, 2024 | $74.44 | $76.00 | $74.05 | $74.70 | +0.35% | 4,800 |
| Aug 19, 2024 | $72.35 | $74.44 | $72.35 | $74.44 | +2.93% | 2,300 |
| Aug 12, 2024 | $73.05 | $74.55 | $71.64 | $72.32 | -1.00% | 9,200 |
| Aug 5, 2024 | $70.52 | $74.25 | $70.52 | $73.05 | -1.26% | 6,200 |
| Jul 29, 2024 | $72.83 | $74.37 | $72.44 | $73.98 | -6.43% | 5,700 |
| Jul 22, 2024 | $79.24 | $79.96 | $77.04 | $79.06 | +0.27% | 11,400 |
| Jul 15, 2024 | $79.67 | $80.42 | $78.37 | $78.85 | -1.03% | 3,100 |
| Jul 8, 2024 | $79.35 | $80.26 | $76.91 | $79.67 | +0.43% | 7,300 |
| Jul 1, 2024 | $79.47 | $79.80 | $78.93 | $79.33 | -0.71% | 3,400 |
| Jun 24, 2024 | $81.00 | $81.00 | $78.19 | $79.90 | -1.36% | 13,200 |
| Jun 17, 2024 | $81.50 | $82.28 | $79.80 | $81.00 | -1.60% | 18,700 |
| Jun 10, 2024 | $82.69 | $82.69 | $79.73 | $82.32 | -0.45% | 3,300 |
| Jun 3, 2024 | $81.39 | $82.69 | $79.78 | $82.69 | +2.93% | 3,000 |
| May 28, 2024 | $81.30 | $81.30 | $80.34 | $80.34 | -1.92% | 500 |
| May 20, 2024 | $85.50 | $85.50 | $81.91 | $81.91 | -4.20% | 12,600 |
| May 13, 2024 | $82.00 | $85.50 | $82.00 | $85.50 | +4.27% | 6,400 |
| May 6, 2024 | $80.11 | $82.46 | $80.11 | $82.00 | +2.36% | 1,200 |
| Apr 29, 2024 | $79.90 | $80.11 | $79.90 | $80.11 | +0.26% | 2,700 |
| Apr 22, 2024 | $76.95 | $80.65 | $76.95 | $79.90 | +3.83% | 3,900 |
| Apr 15, 2024 | $76.75 | $77.60 | $76.72 | $76.95 | -1.07% | 2,700 |
| Apr 8, 2024 | $80.02 | $80.02 | $77.78 | $77.78 | -2.80% | 5,400 |
| Apr 1, 2024 | $79.34 | $80.02 | $78.97 | $80.02 | -1.15% | 1,700 |
| Mar 25, 2024 | $78.80 | $81.00 | $78.80 | $80.95 | +5.89% | 2,400 |
| Mar 18, 2024 | $76.86 | $76.93 | $74.87 | $76.45 | -1.53% | 10,300 |
| Mar 11, 2024 | $78.35 | $79.64 | $77.35 | $77.64 | -1.78% | 4,300 |
| Mar 4, 2024 | $77.65 | $79.05 | $77.50 | $79.05 | +2.89% | 11,700 |
| Feb 26, 2024 | $79.20 | $79.24 | $76.79 | $76.83 | -4.02% | 7,000 |
| Feb 20, 2024 | $79.66 | $80.05 | $79.00 | $80.05 | +0.49% | 4,300 |
| Feb 12, 2024 | $83.90 | $83.90 | $77.43 | $79.66 | -5.60% | 5,200 |
| Feb 5, 2024 | $82.72 | $84.39 | $82.72 | $84.39 | +0.50% | 3,000 |
| Jan 29, 2024 | $83.79 | $84.24 | $82.60 | $83.97 | +3.08% | 12,000 |
| Jan 22, 2024 | $83.47 | $83.47 | $81.46 | $81.46 | -1.96% | 7,200 |
| Jan 16, 2024 | $84.27 | $84.27 | $81.66 | $83.09 | -1.17% | 5,200 |
| Jan 8, 2024 | $82.59 | $85.25 | $82.59 | $84.07 | +2.04% | 28,400 |
| Jan 2, 2024 | $83.00 | $83.00 | $81.90 | $82.39 | -2.21% | 3,200 |
| Dec 26, 2023 | $84.55 | $84.65 | $84.10 | $84.25 | +0.27% | 4,300 |
| Dec 18, 2023 | $81.45 | $84.02 | $80.79 | $84.02 | +3.16% | 3,800 |
| Dec 11, 2023 | $77.65 | $83.29 | $77.65 | $81.45 | +4.89% | 7,700 |
| Dec 4, 2023 | $77.66 | $78.82 | $77.49 | $77.65 | +0.17% | 13,400 |
| Nov 27, 2023 | $76.94 | $78.28 | $75.95 | $77.52 | +0.75% | 4,900 |
| Nov 20, 2023 | $77.14 | $78.00 | $75.50 | $76.94 | -0.13% | 2,700 |
| Nov 13, 2023 | $75.20 | $77.20 | $75.00 | $77.04 | +1.53% | 2,600 |
| Nov 6, 2023 | $77.38 | $78.06 | $75.88 | $75.88 | +0.11% | 2,600 |
| Oct 30, 2023 | $75.40 | $77.45 | $75.40 | $75.80 | +1.65% | 2,300 |
| Oct 23, 2023 | $74.12 | $74.57 | $74.12 | $74.57 | +0.61% | 1,800 |
| Oct 16, 2023 | $74.51 | $74.70 | $73.90 | $74.12 | +0.16% | 5,600 |
| Oct 9, 2023 | $74.85 | $77.10 | $74.00 | $74.00 | -0.40% | 11,900 |
| Oct 2, 2023 | $74.20 | $74.93 | $73.19 | $74.30 | -0.39% | 11,700 |
| Sep 25, 2023 | $78.12 | $78.12 | $74.09 | $74.59 | -4.52% | 600 |
| Sep 18, 2023 | $75.10 | $78.90 | $75.10 | $78.12 | +4.44% | 1,600 |
| Sep 11, 2023 | $76.50 | $77.15 | $74.80 | $74.80 | -3.10% | 2,400 |
| Sep 5, 2023 | $78.65 | $78.65 | $77.19 | $77.19 | -2.78% | 6,400 |
| Aug 28, 2023 | $81.12 | $81.12 | $79.40 | $79.40 | -1.06% | 1,300 |
| Aug 21, 2023 | $83.00 | $83.00 | $79.85 | $80.25 | -3.31% | 1,100 |
| Aug 14, 2023 | $80.81 | $83.00 | $80.81 | $83.00 | +2.71% | 1,200 |
| Aug 7, 2023 | $80.56 | $80.81 | $80.56 | $80.81 | +1.14% | 2,500 |
| Jul 31, 2023 | $82.50 | $82.50 | $79.90 | $79.90 | -7.82% | 8,400 |
| Jul 24, 2023 | $87.93 | $87.93 | $86.68 | $86.68 | -2.22% | 2,100 |
| Jul 17, 2023 | $90.11 | $90.29 | $88.65 | $88.65 | -1.62% | 2,600 |
| Jul 10, 2023 | $86.74 | $90.11 | $86.19 | $90.11 | +4.41% | 11,800 |
| Jul 3, 2023 | $87.00 | $87.00 | $86.30 | $86.30 | -0.80% | 200 |
| Jun 26, 2023 | $86.70 | $87.00 | $84.00 | $87.00 | +0.35% | 3,400 |
| Jun 20, 2023 | $86.95 | $87.05 | $86.20 | $86.70 | -0.29% | 2,700 |
| Jun 12, 2023 | $84.65 | $86.95 | $84.65 | $86.95 | +2.72% | 2,500 |
| Jun 5, 2023 | $84.92 | $85.44 | $84.40 | $84.65 | -1.59% | 7,300 |
| May 30, 2023 | $85.55 | $86.02 | $85.20 | $86.02 | -5.36% | 4,300 |
| May 22, 2023 | $90.95 | $90.95 | $90.89 | $90.89 | -0.80% | 600 |
| May 15, 2023 | $94.80 | $95.09 | $89.85 | $91.62 | -3.09% | 2,900 |
| May 8, 2023 | $96.00 | $96.00 | $92.97 | $94.54 | -1.62% | 1,800 |
| May 1, 2023 | $95.30 | $97.41 | $95.30 | $96.10 | +0.89% | 1,700 |
| Apr 24, 2023 | $94.39 | $95.28 | $94.39 | $95.25 | +0.91% | 3,500 |
| Apr 17, 2023 | $95.14 | $95.14 | $93.54 | $94.39 | -0.79% | 1,000 |
| Apr 10, 2023 | $91.80 | $95.14 | $91.80 | $95.14 | +2.74% | 1,800 |
| Apr 3, 2023 | $92.00 | $94.02 | $92.00 | $92.60 | +0.65% | 1,400 |
| Mar 27, 2023 | $88.40 | $92.00 | $88.40 | $92.00 | +4.07% | 4,200 |
| Mar 20, 2023 | $85.62 | $89.13 | $85.62 | $88.40 | +3.25% | 800 |
| Mar 13, 2023 | $86.97 | $87.05 | $84.20 | $85.62 | -1.60% | 3,800 |
| Mar 6, 2023 | $87.43 | $88.00 | $84.90 | $87.01 | -1.46% | 33,600 |
| Feb 27, 2023 | $85.95 | $88.30 | $85.40 | $88.30 | +3.76% | 5,300 |
| Feb 21, 2023 | $85.65 | $87.73 | $84.30 | $85.10 | +3.03% | 18,200 |
| Feb 13, 2023 | $81.05 | $82.75 | $81.05 | $82.60 | +0.79% | 27,600 |
| Feb 6, 2023 | $81.76 | $82.00 | $81.11 | $81.95 | -1.67% | 3,000 |
| Jan 30, 2023 | $81.84 | $84.00 | $80.45 | $83.34 | +1.85% | 13,900 |
| Jan 23, 2023 | $79.50 | $81.83 | $79.50 | $81.83 | +2.93% | 21,400 |
| Jan 17, 2023 | $80.58 | $80.58 | $77.95 | $79.50 | -0.39% | 16,200 |
| Jan 9, 2023 | $79.06 | $79.81 | $79.06 | $79.81 | +0.83% | 1,300 |
| Jan 3, 2023 | $76.75 | $79.26 | $76.75 | $79.15 | +1.09% | 2,700 |
| Dec 27, 2022 | $75.90 | $78.30 | $75.50 | $78.30 | +0.84% | 18,700 |
| Dec 19, 2022 | $75.95 | $79.65 | $74.85 | $77.65 | +0.64% | 18,200 |
| Dec 12, 2022 | $77.35 | $79.65 | $76.30 | $77.16 | +0.21% | 3,000 |
| Dec 5, 2022 | $76.94 | $77.90 | $74.56 | $77.00 | +3.61% | 18,100 |
| Nov 28, 2022 | $75.45 | $75.56 | $73.76 | $74.32 | +0.08% | 5,500 |
| Nov 21, 2022 | $73.70 | $74.45 | $73.70 | $74.26 | -0.09% | 12,600 |
| Nov 14, 2022 | $72.57 | $74.68 | $71.25 | $74.33 | +2.10% | 12,900 |
| Nov 7, 2022 | $68.30 | $72.80 | $67.15 | $72.80 | +6.74% | 29,100 |
| Oct 31, 2022 | $66.25 | $68.73 | $65.05 | $68.20 | +2.94% | 11,200 |
| Oct 24, 2022 | $66.20 | $69.81 | $66.20 | $66.25 | -4.59% | 3,800 |
| Oct 17, 2022 | $71.45 | $71.45 | $69.44 | $69.44 | -2.81% | 4,600 |
| Oct 10, 2022 | $66.55 | $71.45 | $66.35 | $71.45 | +5.07% | 5,800 |
| Oct 3, 2022 | $68.95 | $69.90 | $68.00 | $68.00 | -3.27% | 15,600 |
| Sep 26, 2022 | $67.50 | $70.30 | $66.20 | $70.30 | -0.13% | 3,600 |
| Sep 19, 2022 | $69.00 | $72.38 | $66.95 | $70.39 | +2.01% | 6,100 |
| Sep 12, 2022 | $75.35 | $75.35 | $69.00 | $69.00 | -2.34% | 4,800 |
| Sep 6, 2022 | $68.60 | $72.30 | $68.60 | $70.65 | +4.60% | 5,700 |
| Aug 29, 2022 | $68.46 | $71.00 | $67.54 | $67.54 | -8.11% | 3,500 |
| Aug 22, 2022 | $74.64 | $74.72 | $72.15 | $73.50 | -3.54% | 4,400 |
| Aug 15, 2022 | $74.45 | $77.00 | $74.45 | $76.20 | -1.04% | 3,100 |
| Aug 8, 2022 | $73.30 | $77.00 | $73.30 | $77.00 | +5.05% | 11,100 |
| Aug 1, 2022 | $76.55 | $76.55 | $73.30 | $73.30 | -4.99% | 1,100 |
| Jul 25, 2022 | $74.35 | $77.15 | $73.85 | $77.15 | +0.46% | 17,700 |
| Jul 18, 2022 | $73.10 | $76.80 | $73.10 | $76.80 | +5.21% | 9,500 |
| Jul 11, 2022 | $73.16 | $74.73 | $73.00 | $73.00 | -2.17% | 11,600 |
| Jul 5, 2022 | $72.45 | $75.36 | $72.45 | $74.62 | +3.00% | 1,800 |
| Jun 27, 2022 | $73.10 | $74.85 | $72.45 | $72.45 | +0.25% | 4,600 |
| Jun 21, 2022 | $72.90 | $72.90 | $69.75 | $72.27 | +1.65% | 14,700 |
| Jun 13, 2022 | $73.00 | $73.95 | $71.10 | $71.10 | -5.20% | 11,800 |
| Jun 6, 2022 | $77.15 | $81.55 | $75.00 | $75.00 | -2.98% | 6,400 |
| May 31, 2022 | $79.05 | $79.05 | $75.68 | $77.30 | -0.83% | 1,200 |
| May 23, 2022 | $74.75 | $77.95 | $74.60 | $77.95 | +5.34% | 7,900 |
| May 16, 2022 | $78.42 | $78.42 | $72.75 | $74.00 | -3.52% | 22,200 |
| May 9, 2022 | $74.94 | $77.25 | $73.45 | $76.70 | +2.27% | 10,600 |
| May 2, 2022 | $77.14 | $78.90 | $75.00 | $75.00 | -5.03% | 16,200 |
| Apr 25, 2022 | $79.95 | $81.88 | $78.97 | $78.97 | -2.20% | 25,700 |
| Apr 18, 2022 | $78.22 | $82.30 | $77.64 | $80.75 | +4.87% | 3,600 |
| Apr 11, 2022 | $78.00 | $78.65 | $75.65 | $77.00 | -1.48% | 6,300 |
| Apr 4, 2022 | $78.21 | $78.21 | $75.94 | $78.16 | -0.06% | 3,800 |
| Mar 28, 2022 | $76.55 | $82.30 | $76.55 | $78.21 | +2.77% | 16,600 |
| Mar 21, 2022 | $79.40 | $79.40 | $74.15 | $76.10 | -2.44% | 6,500 |
| Mar 14, 2022 | $74.20 | $78.35 | $74.10 | $78.00 | +5.12% | 16,900 |
| Mar 7, 2022 | $72.00 | $76.42 | $69.90 | $74.20 | +0.75% | 13,200 |
| Feb 28, 2022 | $81.40 | $81.40 | $72.64 | $73.65 | -11.48% | 6,800 |
| Feb 22, 2022 | $84.45 | $87.91 | $79.05 | $83.20 | -5.40% | 14,000 |
| Feb 14, 2022 | $87.45 | $87.95 | $87.45 | $87.95 | +2.69% | 2,500 |
| Feb 7, 2022 | $87.30 | $88.81 | $85.65 | $85.65 | -0.59% | 3,500 |
| Jan 31, 2022 | $89.32 | $89.32 | $86.15 | $86.16 | +0.01% | 3,100 |
| Jan 24, 2022 | $89.55 | $90.45 | $86.15 | $86.15 | -7.01% | 3,100 |
| Jan 18, 2022 | $94.65 | $94.65 | $92.20 | $92.64 | -3.35% | 6,100 |
| Jan 10, 2022 | $91.90 | $96.90 | $91.15 | $95.85 | +3.04% | 14,100 |
| Jan 3, 2022 | $94.16 | $95.60 | $92.39 | $93.02 | -1.21% | 14,700 |
| Dec 27, 2021 | $90.00 | $94.16 | $90.00 | $94.16 | +1.96% | 5,000 |
| Dec 20, 2021 | $89.05 | $92.35 | $89.05 | $92.35 | +2.93% | 34,300 |
| Dec 13, 2021 | $84.95 | $91.67 | $84.90 | $89.72 | +5.62% | 7,000 |
| Dec 6, 2021 | $84.89 | $87.25 | $84.10 | $84.95 | +0.07% | 10,000 |
| Nov 29, 2021 | $86.00 | $87.25 | $82.00 | $84.89 | -2.43% | 11,500 |
| Nov 22, 2021 | $89.70 | $89.90 | $87.00 | $87.00 | -0.63% | 3,600 |
| Nov 15, 2021 | $92.95 | $93.25 | $87.55 | $87.55 | -5.04% | 11,400 |
| Nov 8, 2021 | $93.50 | $93.50 | $90.56 | $92.20 | -1.39% | 4,900 |
| Nov 1, 2021 | $92.60 | $93.99 | $92.35 | $93.50 | +0.28% | 3,400 |
| Oct 25, 2021 | $89.50 | $94.25 | $89.50 | $93.24 | +2.29% | 13,000 |
| Oct 18, 2021 | $88.49 | $91.15 | $88.40 | $91.15 | +2.59% | 2,000 |
| Oct 11, 2021 | $87.69 | $89.80 | $87.20 | $88.85 | +1.32% | 3,500 |
| Oct 4, 2021 | $87.98 | $89.75 | $84.10 | $87.69 | -0.33% | 4,100 |
| Sep 27, 2021 | $86.35 | $89.80 | $85.45 | $87.98 | -0.36% | 8,800 |
| Sep 20, 2021 | $89.00 | $91.65 | $87.75 | $88.30 | -1.29% | 10,900 |
| Sep 13, 2021 | $90.70 | $90.70 | $87.61 | $89.45 | -1.38% | 3,500 |
| Sep 7, 2021 | $91.75 | $91.75 | $88.10 | $90.70 | -0.87% | 3,100 |
| Aug 30, 2021 | $94.65 | $94.65 | $91.49 | $91.50 | -0.54% | 3,300 |
| Aug 23, 2021 | $94.14 | $94.14 | $90.95 | $92.00 | -1.34% | 5,000 |
| Aug 16, 2021 | $94.77 | $96.71 | $91.91 | $93.25 | -1.25% | 2,300 |
| Aug 9, 2021 | $95.44 | $95.44 | $91.75 | $94.43 | -1.06% | 2,700 |
| Aug 2, 2021 | $99.87 | $101.40 | $94.09 | $95.44 | -5.55% | 12,700 |
| Jul 26, 2021 | $97.44 | $101.05 | $96.99 | $101.05 | +3.70% | 4,900 |
| Jul 19, 2021 | $97.35 | $99.85 | $95.21 | $97.44 | -3.00% | 176,700 |
| Jul 12, 2021 | $98.50 | $101.82 | $98.50 | $100.45 | +2.71% | 1,400 |
| Jul 6, 2021 | $98.55 | $101.25 | $97.80 | $97.80 | -3.55% | 10,900 |
| Jun 28, 2021 | $102.80 | $102.80 | $99.89 | $101.40 | -1.36% | 1,700 |
| Jun 21, 2021 | $100.54 | $102.80 | $99.98 | $102.80 | +5.99% | 11,000 |
| Jun 14, 2021 | $101.15 | $102.55 | $96.49 | $96.99 | -4.11% | 12,000 |
| Jun 7, 2021 | $103.03 | $103.03 | $100.08 | $101.15 | -0.89% | 2,500 |
| Jun 1, 2021 | $101.00 | $102.06 | $99.54 | $102.06 | +1.25% | 6,400 |
| May 24, 2021 | $104.80 | $104.80 | $100.71 | $100.80 | -4.22% | 3,800 |
| May 17, 2021 | $102.25 | $105.24 | $101.00 | $105.24 | +2.92% | 2,100 |
| May 10, 2021 | $102.80 | $102.80 | $96.50 | $102.25 | -0.97% | 18,600 |
| May 3, 2021 | $100.03 | $103.56 | $95.99 | $103.25 | +3.10% | 2,500 |
| Apr 26, 2021 | $99.30 | $101.25 | $99.25 | $100.15 | +0.86% | 4,500 |
| Apr 19, 2021 | $96.25 | $101.53 | $96.25 | $99.30 | +4.53% | 6,300 |
| Apr 12, 2021 | $94.35 | $95.00 | $92.73 | $95.00 | +1.88% | 1,500 |
| Apr 5, 2021 | $88.40 | $93.98 | $88.40 | $93.25 | +4.02% | 5,700 |
| Mar 29, 2021 | $89.60 | $91.90 | $87.65 | $89.65 | -0.28% | 5,000 |
| Mar 22, 2021 | $91.80 | $93.65 | $87.80 | $89.90 | -3.08% | 3,800 |
| Mar 15, 2021 | $94.20 | $94.20 | $91.25 | $92.76 | +1.58% | 3,900 |
| Mar 8, 2021 | $93.55 | $95.24 | $91.32 | $91.32 | +2.31% | 3,400 |
| Mar 1, 2021 | $86.35 | $90.55 | $85.15 | $89.26 | +2.36% | 17,700 |
| Feb 22, 2021 | $87.95 | $93.12 | $85.75 | $87.20 | -5.27% | 7,000 |
| Feb 16, 2021 | $88.40 | $93.75 | $88.40 | $92.05 | +2.68% | 12,800 |
| Feb 8, 2021 | $92.53 | $92.53 | $89.65 | $89.65 | -1.87% | 1,900 |
| Feb 1, 2021 | $88.78 | $93.00 | $88.78 | $91.36 | +2.94% | 4,000 |
| Jan 25, 2021 | $89.50 | $91.80 | $87.19 | $88.75 | -3.64% | 3,600 |
| Jan 19, 2021 | $92.91 | $93.70 | $91.20 | $92.10 | -0.27% | 2,600 |
| Jan 11, 2021 | $95.49 | $95.49 | $92.35 | $92.35 | -4.48% | 4,500 |
| Jan 4, 2021 | $96.20 | $97.00 | $94.21 | $96.68 | +0.50% | 10,100 |
| Dec 28, 2020 | $92.38 | $96.20 | $90.65 | $96.20 | +4.82% | 5,200 |
| Dec 21, 2020 | $93.00 | $93.00 | $90.55 | $91.78 | -2.67% | 15,000 |
| Dec 14, 2020 | $97.50 | $97.50 | $94.30 | $94.30 | -1.38% | 5,500 |
| Dec 7, 2020 | $95.75 | $97.74 | $94.95 | $95.62 | -1.27% | 10,600 |
| Nov 30, 2020 | $93.20 | $96.85 | $93.20 | $96.85 | +3.92% | 2,200 |
| Nov 23, 2020 | $93.00 | $93.20 | $92.40 | $93.20 | +0.22% | 3,800 |
| Nov 16, 2020 | $96.48 | $96.55 | $93.00 | $93.00 | -0.80% | 1,900 |
| Nov 9, 2020 | $95.26 | $96.46 | $93.24 | $93.75 | +12.56% | 13,200 |
| Nov 2, 2020 | $77.81 | $84.55 | $77.81 | $83.29 | +8.66% | 9,900 |
| Oct 26, 2020 | $83.80 | $83.80 | $76.65 | $76.65 | -8.04% | 6,700 |
| Oct 19, 2020 | $81.31 | $84.30 | $80.97 | $83.35 | +2.40% | 8,300 |
| Oct 12, 2020 | $83.00 | $83.75 | $80.28 | $81.40 | -1.93% | 57,400 |
| Oct 5, 2020 | $78.96 | $83.00 | $78.44 | $83.00 | +6.00% | 3,900 |
| Sep 28, 2020 | $77.90 | $79.25 | $77.66 | $78.30 | +3.03% | 2,300 |
| Sep 21, 2020 | $78.46 | $78.70 | $75.55 | $76.00 | -7.20% | 3,100 |
| Sep 14, 2020 | $81.58 | $82.75 | $80.60 | $81.90 | +0.39% | 2,900 |
| Sep 8, 2020 | $81.40 | $81.58 | $80.95 | $81.58 | +0.22% | 5,800 |
| Aug 31, 2020 | $82.60 | $84.40 | $79.89 | $81.40 | -1.35% | 5,200 |
| Aug 24, 2020 | $82.10 | $82.65 | $82.00 | $82.51 | +3.09% | 3,400 |
| Aug 17, 2020 | $81.50 | $82.71 | $80.04 | $80.04 | -2.15% | 4,700 |
| Aug 10, 2020 | $82.45 | $83.30 | $81.15 | $81.80 | +0.49% | 5,800 |
| Aug 3, 2020 | $83.30 | $84.92 | $81.40 | $81.40 | -5.95% | 4,500 |
| Jul 27, 2020 | $86.55 | $89.95 | $86.55 | $86.55 | 0.00% | 3,500 |
| Jul 20, 2020 | $86.02 | $87.95 | $85.80 | $86.55 | -1.42% | 5,000 |
| Jul 13, 2020 | $86.70 | $88.25 | $86.25 | $87.80 | +4.65% | 2,700 |
| Jul 6, 2020 | $84.08 | $84.70 | $83.60 | $83.90 | +1.27% | 3,600 |
| Jun 29, 2020 | $81.75 | $84.10 | $80.85 | $82.85 | -1.84% | 47,800 |
| Jun 22, 2020 | $84.64 | $86.75 | $83.82 | $84.40 | -1.28% | 2,900 |
| Jun 15, 2020 | $82.05 | $85.90 | $80.55 | $85.49 | +5.28% | 2,600 |
| Jun 8, 2020 | $88.75 | $89.00 | $80.55 | $81.20 | -8.40% | 9,100 |
| Jun 1, 2020 | $83.45 | $89.10 | $83.45 | $88.65 | +7.19% | 6,000 |
| May 26, 2020 | $78.95 | $84.67 | $78.95 | $82.70 | +7.40% | 14,500 |
| May 18, 2020 | $74.18 | $78.00 | $73.98 | $77.00 | +6.37% | 10,500 |
| May 11, 2020 | $74.15 | $77.85 | $70.78 | $72.39 | -3.22% | 12,100 |
| May 4, 2020 | $74.25 | $75.88 | $73.10 | $74.80 | -1.58% | 14,700 |
| Apr 27, 2020 | $75.31 | $78.55 | $74.25 | $76.00 | +5.03% | 8,800 |
| Apr 20, 2020 | $77.75 | $77.75 | $72.36 | $72.36 | -6.32% | 13,800 |
| Apr 13, 2020 | $75.00 | $78.15 | $74.09 | $77.24 | +1.70% | 46,200 |
| Apr 6, 2020 | $73.15 | $77.80 | $72.21 | $75.95 | +6.97% | 10,900 |
| Mar 30, 2020 | $75.11 | $76.00 | $68.73 | $71.00 | -5.67% | 13,500 |
| Mar 23, 2020 | $68.17 | $76.44 | $67.35 | $75.27 | +7.50% | 26,200 |
| Mar 16, 2020 | $65.60 | $77.22 | $65.60 | $70.02 | -9.24% | 48,100 |
| Mar 9, 2020 | $89.05 | $89.05 | $70.25 | $77.15 | -13.36% | 13,000 |
| Mar 2, 2020 | $91.65 | $92.50 | $88.59 | $89.05 | -0.34% | 7,300 |
| Feb 24, 2020 | $96.79 | $96.79 | $86.50 | $89.35 | -11.80% | 6,300 |
| Feb 18, 2020 | $100.10 | $101.30 | $99.30 | $101.30 | +1.50% | 11,400 |
| Feb 10, 2020 | $97.10 | $100.70 | $96.00 | $99.80 | +0.81% | 4,100 |
| Feb 3, 2020 | $99.05 | $99.05 | $98.06 | $99.00 | +1.59% | 2,300 |
| Jan 27, 2020 | $98.29 | $98.98 | $97.45 | $97.45 | -2.20% | 5,800 |
| Jan 21, 2020 | $104.65 | $104.65 | $99.64 | $99.64 | -4.79% | 6,400 |
| Jan 13, 2020 | $99.20 | $104.65 | $98.75 | $104.65 | +5.80% | 7,500 |
| Jan 6, 2020 | $99.65 | $99.65 | $97.65 | $98.91 | +2.13% | 6,600 |
| Dec 30, 2019 | $98.28 | $98.75 | $96.35 | $96.85 | -1.53% | 33,200 |
| Dec 23, 2019 | $97.84 | $98.53 | $96.31 | $98.35 | +1.28% | 2,700 |
| Dec 16, 2019 | $95.15 | $97.27 | $95.15 | $97.11 | +2.06% | 10,700 |
| Dec 9, 2019 | $97.94 | $97.94 | $94.24 | $95.15 | -1.49% | 5,200 |
| Dec 2, 2019 | $95.98 | $97.08 | $95.51 | $96.59 | +0.20% | 2,600 |
| Nov 25, 2019 | $95.92 | $97.35 | $95.92 | $96.40 | +0.21% | 30,000 |
| Nov 18, 2019 | $97.35 | $97.35 | $95.79 | $96.20 | -0.26% | 4,600 |
| Nov 11, 2019 | $93.21 | $96.45 | $93.21 | $96.45 | +3.48% | 14,700 |
| Nov 4, 2019 | $93.77 | $95.05 | $93.21 | $93.21 | -1.90% | 1,200 |
| Oct 28, 2019 | $93.85 | $95.40 | $93.85 | $95.02 | -0.03% | 2,400 |
| Oct 21, 2019 | $99.90 | $99.90 | $95.05 | $95.05 | -5.80% | 5,600 |
| Oct 14, 2019 | $99.20 | $100.90 | $98.65 | $100.90 | +3.43% | 2,100 |
| Oct 7, 2019 | $98.85 | $98.85 | $97.15 | $97.55 | +0.21% | 2,900 |
| Sep 30, 2019 | $100.24 | $100.24 | $94.94 | $97.35 | -2.88% | 1,600 |
| Sep 23, 2019 | $99.00 | $100.45 | $98.87 | $100.24 | +1.25% | 5,400 |
| Sep 16, 2019 | $98.75 | $100.02 | $98.16 | $99.00 | -1.00% | 4,300 |
| Sep 9, 2019 | $99.25 | $100.95 | $98.55 | $100.00 | 0.00% | 4,600 |
| Sep 3, 2019 | $99.40 | $101.65 | $99.40 | $100.00 | +0.60% | 1,000 |
| Aug 26, 2019 | $97.35 | $99.80 | $97.35 | $99.40 | +0.93% | 600 |
| Aug 19, 2019 | $97.38 | $99.55 | $96.64 | $98.48 | +3.95% | 1,800 |
| Aug 12, 2019 | $99.25 | $100.35 | $94.74 | $94.74 | -5.97% | 2,400 |
| Aug 5, 2019 | $98.85 | $100.75 | $97.35 | $100.75 | -0.64% | 1,600 |
| Jul 29, 2019 | $102.90 | $102.90 | $100.00 | $101.40 | -4.56% | 4,000 |
| Jul 22, 2019 | $105.42 | $107.20 | $105.42 | $106.25 | +0.56% | 2,800 |
| Jul 15, 2019 | $104.74 | $106.30 | $104.56 | $105.66 | +0.88% | 8,200 |
| Jul 8, 2019 | $106.11 | $106.62 | $104.74 | $104.74 | -1.29% | 43,000 |
| Jul 1, 2019 | $105.31 | $106.11 | $105.10 | $106.11 | +0.76% | 1,500 |
| Jun 24, 2019 | $104.10 | $105.75 | $104.10 | $105.31 | +1.16% | 3,400 |
| Jun 17, 2019 | $100.60 | $104.10 | $100.60 | $104.10 | +3.17% | 12,700 |
| Jun 10, 2019 | $103.50 | $104.29 | $100.90 | $100.90 | -2.53% | 2,700 |
| Jun 3, 2019 | $100.65 | $103.52 | $100.20 | $103.52 | +2.85% | 4,900 |
| May 28, 2019 | $102.28 | $102.28 | $99.72 | $100.65 | -1.59% | 1,400 |
| May 20, 2019 | $102.26 | $102.28 | $100.00 | $102.28 | +0.02% | 3,400 |
| May 13, 2019 | $101.50 | $102.26 | $100.96 | $102.26 | +0.75% | 1,100 |
| May 6, 2019 | $101.15 | $101.50 | $99.58 | $101.50 | +0.35% | 800 |
| Apr 29, 2019 | $100.40 | $102.67 | $100.15 | $101.15 | -1.61% | 5,900 |
| Apr 22, 2019 | $99.91 | $102.80 | $99.60 | $102.80 | +2.31% | 5,100 |
| Apr 15, 2019 | $102.15 | $102.15 | $99.60 | $100.48 | -0.12% | 2,000 |
| Apr 8, 2019 | $100.76 | $100.76 | $99.90 | $100.60 | +0.06% | 2,200 |
| Apr 1, 2019 | $100.09 | $101.10 | $100.09 | $100.54 | +0.45% | 2,000 |
| Mar 25, 2019 | $99.14 | $100.91 | $99.14 | $100.09 | +0.85% | 3,400 |
| Mar 18, 2019 | $99.76 | $100.95 | $99.25 | $99.25 | -1.28% | 4,800 |
| Mar 11, 2019 | $97.20 | $100.54 | $97.20 | $100.54 | +3.65% | 2,500 |
| Mar 4, 2019 | $97.97 | $97.97 | $97.00 | $97.00 | +0.21% | 11,200 |
| Feb 25, 2019 | $95.40 | $96.80 | $95.18 | $96.80 | +1.36% | 3,500 |
| Feb 19, 2019 | $95.10 | $96.50 | $95.10 | $95.50 | +0.16% | 4,900 |
| Feb 11, 2019 | $88.55 | $95.35 | $88.00 | $95.35 | +9.41% | 6,800 |
| Feb 4, 2019 | $87.90 | $90.00 | $87.15 | $87.15 | -0.60% | 7,100 |
| Jan 28, 2019 | $83.56 | $87.68 | $83.56 | $87.68 | +4.51% | 4,800 |
| Jan 22, 2019 | $83.69 | $84.52 | $83.55 | $83.90 | +0.13% | 8,700 |
| Jan 14, 2019 | $85.10 | $85.10 | $82.75 | $83.79 | -1.54% | 3,900 |
| Jan 7, 2019 | $83.32 | $85.10 | $83.32 | $85.10 | +0.61% | 5,800 |
| Dec 31, 2018 | $84.00 | $84.80 | $82.54 | $84.58 | +2.47% | 8,300 |
| Dec 24, 2018 | $84.05 | $84.05 | $81.00 | $82.54 | -1.76% | 52,400 |
| Dec 17, 2018 | $85.01 | $87.60 | $84.02 | $84.02 | -2.54% | 14,000 |
| Dec 10, 2018 | $83.59 | $88.40 | $83.55 | $86.21 | -0.63% | 6,800 |
| Dec 3, 2018 | $87.70 | $89.15 | $85.75 | $86.76 | -0.45% | 3,900 |
| Nov 26, 2018 | $88.31 | $88.31 | $86.90 | $87.15 | +0.25% | 17,900 |
| Nov 19, 2018 | $86.93 | $86.93 | $86.93 | $86.93 | 0.00% | 15,300 |
| Nov 12, 2018 | $87.00 | $87.25 | $86.27 | $86.93 | -0.54% | 7,400 |
| Nov 5, 2018 | $88.15 | $88.70 | $86.00 | $87.40 | +1.05% | 12,200 |
| Oct 29, 2018 | $86.88 | $87.65 | $85.73 | $86.49 | +2.04% | 5,000 |
| Oct 22, 2018 | $88.84 | $88.84 | $84.76 | $84.76 | -4.59% | 1,300 |
| Oct 15, 2018 | $84.05 | $89.00 | $84.05 | $88.84 | +5.70% | 6,100 |
| Oct 8, 2018 | $87.31 | $87.90 | $83.91 | $84.05 | -5.56% | 19,700 |
| Oct 1, 2018 | $90.40 | $90.80 | $89.00 | $89.00 | -3.37% | 2,400 |
| Sep 24, 2018 | $93.35 | $94.35 | $92.10 | $92.10 | -1.34% | 2,700 |
| Sep 17, 2018 | $92.40 | $93.50 | $91.45 | $93.35 | +1.03% | 6,600 |
| Sep 10, 2018 | $93.00 | $93.00 | $92.00 | $92.40 | -0.65% | 1,700 |
| Sep 4, 2018 | $96.10 | $96.10 | $93.00 | $93.00 | -3.23% | 600 |
| Aug 27, 2018 | $95.75 | $96.18 | $95.75 | $96.10 | +0.37% | 400 |
| Aug 20, 2018 | $95.10 | $96.62 | $95.10 | $95.75 | +0.68% | 1,300 |
| Aug 13, 2018 | $95.37 | $95.37 | $93.71 | $95.10 | -0.68% | 2,800 |
| Aug 6, 2018 | $97.86 | $97.86 | $95.45 | $95.75 | -2.47% | 2,900 |
| Jul 30, 2018 | $103.65 | $103.65 | $96.15 | $98.17 | -5.29% | 4,500 |
| Jul 23, 2018 | $103.05 | $104.05 | $102.16 | $103.65 | +0.58% | 6,900 |
| Jul 16, 2018 | $100.45 | $103.05 | $100.45 | $103.05 | +2.59% | 3,800 |
| Jul 9, 2018 | $97.43 | $100.45 | $97.43 | $100.45 | +3.10% | 7,000 |
| Jul 2, 2018 | $95.75 | $97.43 | $95.75 | $97.43 | +1.75% | 400 |
| Jun 25, 2018 | $96.60 | $96.60 | $95.75 | $95.75 | -0.42% | 4,000 |
| Jun 18, 2018 | $97.00 | $97.00 | $95.20 | $96.15 | -2.62% | 9,800 |
| Jun 11, 2018 | $98.68 | $100.60 | $98.68 | $98.74 | +1.79% | 8,200 |
| Jun 4, 2018 | $96.50 | $99.77 | $96.50 | $97.00 | +0.52% | 4,800 |
| May 29, 2018 | $98.25 | $98.25 | $96.30 | $96.50 | -2.53% | 19,400 |
| May 21, 2018 | $98.20 | $99.05 | $97.94 | $99.00 | -0.20% | 2,200 |
| May 14, 2018 | $101.10 | $101.60 | $98.05 | $99.20 | -1.78% | 7,000 |
| May 7, 2018 | $99.36 | $101.00 | $99.36 | $101.00 | +1.73% | 6,000 |
| Apr 30, 2018 | $102.00 | $102.00 | $99.28 | $99.28 | -2.67% | 17,300 |
| Apr 23, 2018 | $101.90 | $102.00 | $101.15 | $102.00 | -2.06% | 2,600 |
| Apr 16, 2018 | $106.05 | $106.84 | $104.15 | $104.15 | -1.23% | 2,200 |
| Apr 9, 2018 | $103.90 | $107.76 | $103.90 | $105.45 | +1.49% | 2,500 |
| Apr 2, 2018 | $102.65 | $103.90 | $102.07 | $103.90 | -0.19% | 2,500 |
| Mar 26, 2018 | $102.34 | $104.10 | $101.46 | $104.10 | +3.59% | 4,400 |
| Mar 19, 2018 | $101.67 | $101.76 | $100.49 | $100.49 | -2.80% | 1,000 |
| Mar 12, 2018 | $104.62 | $104.62 | $103.39 | $103.39 | -0.18% | 1,900 |
| Mar 5, 2018 | $100.05 | $104.12 | $100.00 | $103.58 | +5.48% | 2,300 |
| Feb 26, 2018 | $101.00 | $101.07 | $98.20 | $98.20 | -0.86% | 6,900 |
| Feb 20, 2018 | $100.00 | $100.00 | $98.05 | $99.05 | -2.82% | 2,600 |
| Feb 12, 2018 | $96.21 | $101.92 | $95.31 | $101.92 | +4.76% | 4,200 |
| Feb 5, 2018 | $103.54 | $103.54 | $95.16 | $97.29 | -8.62% | 7,700 |
| Jan 29, 2018 | $104.68 | $106.47 | $104.68 | $106.47 | +0.94% | 600 |
| Jan 22, 2018 | $103.10 | $105.48 | $102.30 | $105.48 | +3.06% | 2,100 |
| Jan 16, 2018 | $100.65 | $102.46 | $100.65 | $102.35 | +1.56% | 9,200 |
| Jan 8, 2018 | $99.96 | $101.65 | $99.60 | $100.78 | +0.28% | 5,500 |
| Jan 2, 2018 | $98.21 | $100.90 | $98.00 | $100.50 | +1.41% | 13,400 |
| Dec 26, 2017 | $98.10 | $99.10 | $98.10 | $99.10 | +1.02% | 1,400 |
| Dec 18, 2017 | $98.65 | $98.94 | $98.10 | $98.10 | +2.49% | 3,800 |
| Dec 11, 2017 | $94.35 | $96.40 | $94.35 | $95.72 | +1.11% | 4,600 |
| Dec 4, 2017 | $95.52 | $96.19 | $94.67 | $94.67 | -0.87% | 6,100 |
| Nov 27, 2017 | $94.35 | $96.31 | $94.35 | $95.50 | -0.93% | 2,200 |
| Nov 20, 2017 | $93.63 | $96.40 | $92.90 | $96.40 | +3.49% | 17,600 |
| Nov 13, 2017 | $94.78 | $94.92 | $93.15 | $93.15 | -1.72% | 8,100 |
| Nov 6, 2017 | $93.25 | $94.78 | $92.63 | $94.78 | +1.64% | 3,000 |
| Oct 30, 2017 | $91.62 | $93.53 | $91.62 | $93.25 | +2.12% | 5,400 |
| Oct 23, 2017 | $96.05 | $96.05 | $91.31 | $91.31 | -5.51% | 700 |
| Oct 16, 2017 | $96.12 | $96.63 | $95.22 | $96.63 | +0.50% | 1,600 |
| Oct 9, 2017 | $93.07 | $96.15 | $93.07 | $96.15 | +3.31% | 1,800 |
| Oct 2, 2017 | $93.50 | $93.66 | $93.07 | $93.07 | -1.00% | 1,200 |
| Sep 25, 2017 | $94.10 | $94.50 | $92.50 | $94.01 | -0.78% | 1,900 |
| Sep 18, 2017 | $97.80 | $97.80 | $94.18 | $94.75 | -5.17% | 2,900 |
| Sep 11, 2017 | $99.91 | $100.05 | $99.40 | $99.92 | +0.01% | 19,200 |
| Sep 5, 2017 | $98.30 | $99.91 | $97.92 | $99.91 | +1.16% | 1,900 |
| Aug 28, 2017 | $97.00 | $98.77 | $96.70 | $98.76 | +2.62% | 7,500 |
| Aug 21, 2017 | $95.33 | $96.24 | $95.33 | $96.24 | +0.95% | 500 |
| Aug 14, 2017 | $96.79 | $96.79 | $95.27 | $95.33 | -0.96% | 4,300 |
| Aug 7, 2017 | $98.11 | $98.30 | $95.70 | $96.25 | -0.98% | 2,700 |
| Jul 31, 2017 | $98.10 | $98.10 | $96.60 | $97.20 | -0.92% | 1,800 |
| Jul 24, 2017 | $96.21 | $98.10 | $96.21 | $98.10 | +1.96% | 12,800 |
| Jul 17, 2017 | $93.75 | $96.21 | $93.75 | $96.21 | +4.06% | 3,800 |
| Jul 10, 2017 | $90.58 | $92.46 | $90.58 | $92.46 | +2.08% | 1,400 |
| Jul 3, 2017 | $91.21 | $91.21 | $90.58 | $90.58 | -0.69% | 2,100 |
| Jun 26, 2017 | $92.16 | $92.95 | $91.21 | $91.21 | +0.18% | 5,200 |
| Jun 19, 2017 | $92.44 | $93.70 | $91.05 | $91.05 | -1.50% | 4,100 |
| Jun 12, 2017 | $91.55 | $92.61 | $91.33 | $92.44 | -0.23% | 1,800 |
| Jun 5, 2017 | $94.25 | $94.70 | $92.65 | $92.65 | -1.37% | 8,800 |
| May 30, 2017 | $91.74 | $93.94 | $91.74 | $93.94 | +2.28% | 2,800 |
| May 22, 2017 | $91.15 | $92.95 | $91.15 | $91.85 | +0.77% | 3,500 |
| May 15, 2017 | $87.45 | $91.15 | $87.45 | $91.15 | +4.23% | 2,200 |
| May 8, 2017 | $87.00 | $88.01 | $87.00 | $87.45 | -0.10% | 1,900 |
| May 1, 2017 | $84.32 | $87.94 | $84.32 | $87.54 | +3.82% | 2,700 |
| Apr 24, 2017 | $83.89 | $84.75 | $83.64 | $84.32 | +1.49% | 2,700 |
| Apr 17, 2017 | $81.15 | $83.08 | $80.65 | $83.08 | +1.88% | 5,800 |
| Apr 10, 2017 | $80.20 | $81.55 | $80.20 | $81.55 | +1.80% | 2,200 |
| Apr 3, 2017 | $79.40 | $80.85 | $79.40 | $80.11 | +0.26% | 1,400 |
| Mar 27, 2017 | $79.90 | $79.92 | $79.30 | $79.90 | +1.20% | 4,400 |
| Mar 20, 2017 | $80.25 | $80.68 | $78.85 | $78.95 | -1.62% | 7,300 |
| Mar 13, 2017 | $77.61 | $80.25 | $77.61 | $80.25 | +2.95% | 9,000 |
| Mar 6, 2017 | $75.69 | $78.05 | $75.69 | $77.95 | +2.99% | 1,500 |
| Feb 27, 2017 | $76.20 | $76.70 | $75.45 | $75.69 | -0.62% | 2,900 |
| Feb 21, 2017 | $76.00 | $76.25 | $75.60 | $76.16 | +0.54% | 6,900 |
| Feb 13, 2017 | $72.55 | $75.84 | $71.55 | $75.75 | +3.88% | 9,500 |
| Feb 6, 2017 | $71.71 | $73.39 | $71.71 | $72.92 | +0.66% | 10,600 |
| Jan 30, 2017 | $70.25 | $72.44 | $69.50 | $72.44 | +3.34% | 13,500 |
| Jan 23, 2017 | $70.81 | $71.15 | $70.10 | $70.10 | -1.20% | 35,800 |
| Jan 17, 2017 | $69.80 | $70.95 | $69.75 | $70.95 | +2.35% | 6,000 |
| Jan 9, 2017 | $69.70 | $70.55 | $68.80 | $69.32 | -1.25% | 17,900 |
| Jan 3, 2017 | $69.00 | $70.81 | $68.70 | $70.20 | +0.72% | 5,200 |
| Dec 27, 2016 | $69.71 | $70.13 | $68.20 | $69.70 | +0.59% | 6,000 |
| Dec 19, 2016 | $69.50 | $69.60 | $68.74 | $69.29 | +0.45% | 9,700 |
| Dec 12, 2016 | $69.20 | $71.35 | $68.12 | $68.98 | -0.50% | 18,900 |
| Dec 5, 2016 | $68.95 | $69.33 | $68.19 | $69.33 | +1.97% | 18,500 |
| Nov 28, 2016 | $69.95 | $70.66 | $67.80 | $67.99 | -3.55% | 3,800 |
| Nov 21, 2016 | $70.48 | $70.60 | $69.25 | $70.49 | -0.11% | 6,100 |
| Nov 14, 2016 | $69.17 | $71.00 | $69.17 | $70.57 | -1.81% | 9,700 |
| Nov 7, 2016 | $75.55 | $75.55 | $71.80 | $71.87 | – | 8,400 |
Seasonality
HKHHF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 2.3% | -1.3% | 5.4% | -0.0% | -0.8% | 1.1% | -2.5% | -3.3% | -0.9% | 2.4% | 2.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.8% | 15.9% | -19.7% | 5.8% | 1.3% | 3.1% | 13.7% | -8.5% | -2.1% | 6.5% | ||
| 2025 | 4.4% | 18.0% | -3.9% | 13.5% | -1.0% | -4.4% | -7.4% | 4.9% | -5.1% | 2.4% | 2.5% | 0.1% |
| 2024 | -0.5% | -7.6% | 4.6% | 0.1% | 0.6% | -0.5% | -7.0% | 1.6% | 1.2% | -8.1% | -11.5% | -3.6% |
| 2023 | 5.2% | 3.7% | 7.7% | 5.0% | -10.2% | 1.7% | -5.7% | -2.3% | -6.1% | 2.7% | 2.2% | 7.6% |
| 2022 | -5.1% | -11.6% | -1.0% | 2.3% | 0.1% | -8.3% | 6.5% | -7.4% | -1.0% | -5.8% | 12.2% | 5.4% |
| 2021 | -7.7% | -1.7% | 2.8% | 12.7% | 0.6% | -0.1% | 0.3% | -8.9% | -6.2% | 8.4% | -10.4% | 12.8% |
| 2020 | 1.1% | -8.3% | -14.9% | 4.8% | 5.4% | -1.4% | 6.1% | -4.6% | -5.6% | -1.7% | 21.6% | 3.2% |
| 2019 | 3.1% | 12.2% | 3.4% | 3.7% | -2.0% | 4.6% | -4.4% | -0.6% | 0.8% | -4.8% | 1.0% | -0.1% |
| 2018 | 7.4% | -5.9% | 3.9% | -0.9% | -5.6% | -0.6% | 1.6% | -0.5% | -4.2% | -6.6% | 1.3% | -4.0% |
| 2017 | 1.5% | 8.0% | 4.6% | 6.7% | 10.5% | -2.1% | 7.6% | 1.3% | -4.8% | -1.6% | 3.1% | 3.9% |
See a number that looks wrong?