Hilton Worldwide Holdings Inc. (HLT) stock
HLTNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 10/3092% above fair value
$356.92−0.01 (-0.00%)
Close on Oct 30, 2026Market cap $80.33BP/E 52.3Yield 0.17%
Price history
Hilton Worldwide share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$356.92
-0.00% on the day
52-week range
$253.54 – $364.50
-2.1% from the high
Change over 52 weeks
+37.2%
From $260.18 on Oct 30, 2025
Average volume
2.02M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $349.21 | $360.71 | $335.23 | $356.92 | +2.09% | 11,496,446 |
| Oct 19, 2026 | $342.74 | $364.50 | $341.94 | $349.63 | +1.31% | 12,663,558 |
| Oct 12, 2026 | $325.79 | $350.91 | $324.10 | $345.12 | +5.68% | 7,198,144 |
| Oct 5, 2026 | $318.88 | $327.70 | $316.04 | $326.56 | +2.25% | 5,911,272 |
| Sep 28, 2026 | $312.60 | $325.93 | $311.24 | $319.36 | +1.72% | 7,316,312 |
| Sep 21, 2026 | $306.03 | $315.28 | $304.11 | $313.96 | +2.69% | 8,676,434 |
| Sep 14, 2026 | $306.20 | $311.45 | $302.11 | $305.73 | -0.15% | 9,517,440 |
| Sep 8, 2026 | $308.03 | $313.05 | $300.00 | $306.19 | -1.60% | 6,500,724 |
| Aug 31, 2026 | $320.02 | $320.76 | $309.07 | $311.18 | -3.32% | 8,120,214 |
| Aug 24, 2026 | $327.92 | $334.42 | $321.72 | $321.85 | -1.46% | 6,563,310 |
| Aug 17, 2026 | $327.45 | $335.80 | $325.08 | $326.63 | -0.18% | 11,119,538 |
| Aug 10, 2026 | $316.73 | $328.66 | $310.45 | $327.21 | +3.03% | 10,928,431 |
| Aug 3, 2026 | $320.00 | $326.50 | $311.43 | $317.60 | -0.90% | 9,685,839 |
| Jul 27, 2026 | $328.03 | $333.78 | $311.67 | $320.49 | -1.38% | 12,823,379 |
| Jul 20, 2026 | $323.54 | $328.20 | $316.35 | $324.97 | +1.14% | 8,007,947 |
| Jul 13, 2026 | $335.69 | $338.99 | $318.97 | $321.32 | -4.22% | 14,128,499 |
| Jul 6, 2026 | $337.54 | $342.98 | $330.31 | $335.48 | -0.78% | 6,633,069 |
| Jun 29, 2026 | $337.85 | $340.60 | $329.03 | $338.12 | +1.58% | 8,137,445 |
| Jun 22, 2026 | $347.00 | $350.37 | $331.12 | $332.86 | -4.58% | 23,349,869 |
| Jun 15, 2026 | $350.00 | $358.00 | $342.32 | $348.84 | +0.84% | 7,329,626 |
| Jun 8, 2026 | $340.94 | $349.03 | $328.30 | $345.95 | +0.83% | 6,753,098 |
| Jun 1, 2026 | $323.46 | $346.85 | $323.24 | $343.10 | +4.71% | 7,878,658 |
| May 26, 2026 | $322.03 | $338.28 | $321.71 | $327.66 | +2.05% | 8,470,458 |
| May 18, 2026 | $314.99 | $325.85 | $313.00 | $321.08 | +1.55% | 5,495,357 |
| May 11, 2026 | $314.58 | $319.15 | $308.76 | $316.17 | -0.19% | 7,889,231 |
| May 4, 2026 | $314.75 | $324.00 | $308.06 | $316.78 | -0.57% | 7,825,420 |
| Apr 27, 2026 | $334.44 | $337.44 | $311.33 | $318.61 | -5.07% | 12,243,400 |
| Apr 20, 2026 | $339.86 | $343.98 | $330.33 | $335.63 | -1.58% | 6,661,783 |
| Apr 13, 2026 | $323.43 | $344.75 | $320.20 | $341.03 | +5.44% | 7,312,822 |
| Apr 6, 2026 | $302.85 | $324.22 | $299.06 | $323.43 | +6.06% | 7,465,815 |
| Mar 30, 2026 | $296.87 | $309.05 | $295.04 | $304.95 | +3.71% | 5,986,380 |
| Mar 23, 2026 | $298.10 | $305.40 | $292.37 | $294.04 | +0.50% | 7,642,478 |
| Mar 16, 2026 | $295.72 | $305.16 | $290.67 | $292.58 | +0.35% | 9,788,765 |
| Mar 9, 2026 | $294.08 | $304.45 | $289.52 | $291.55 | -2.37% | 10,551,122 |
| Mar 2, 2026 | $301.15 | $309.50 | $291.04 | $298.64 | -4.21% | 11,439,871 |
| Feb 23, 2026 | $315.12 | $319.61 | $304.13 | $311.78 | -1.32% | 7,965,983 |
| Feb 17, 2026 | $316.70 | $320.98 | $309.75 | $315.96 | +0.43% | 7,496,221 |
| Feb 9, 2026 | $312.88 | $333.86 | $311.25 | $314.62 | +0.08% | 14,319,477 |
| Feb 2, 2026 | $299.92 | $314.96 | $298.51 | $314.38 | +5.32% | 11,137,060 |
| Jan 26, 2026 | $298.73 | $301.82 | $293.35 | $298.51 | +0.13% | 9,214,896 |
| Jan 20, 2026 | $298.18 | $301.09 | $287.69 | $298.11 | -0.91% | 8,608,455 |
| Jan 12, 2026 | $298.08 | $306.28 | $295.02 | $300.85 | +0.16% | 8,448,542 |
| Jan 5, 2026 | $291.23 | $303.40 | $285.11 | $300.36 | +2.52% | 9,708,819 |
| Dec 29, 2025 | $292.52 | $293.74 | $286.71 | $292.98 | -0.17% | 5,270,465 |
| Dec 22, 2025 | $292.67 | $294.69 | $290.51 | $293.48 | +0.42% | 3,276,059 |
| Dec 15, 2025 | $284.63 | $294.92 | $282.97 | $292.25 | +4.29% | 12,998,221 |
| Dec 8, 2025 | $271.46 | $282.56 | $267.19 | $280.24 | +2.93% | 6,855,466 |
| Dec 1, 2025 | $283.95 | $285.65 | $271.23 | $272.25 | -4.48% | 8,080,171 |
| Nov 24, 2025 | $274.84 | $287.40 | $271.93 | $285.03 | +3.84% | 7,088,543 |
| Nov 17, 2025 | $270.26 | $277.03 | $263.95 | $274.48 | +1.78% | 7,489,080 |
| Nov 10, 2025 | $274.23 | $277.68 | $265.88 | $269.67 | -1.34% | 7,185,991 |
| Nov 3, 2025 | $255.76 | $273.88 | $253.54 | $273.32 | +6.37% | 8,661,741 |
| Oct 27, 2025 | $268.99 | $271.13 | $254.27 | $256.96 | -4.04% | 8,967,056 |
| Oct 20, 2025 | $260.53 | $279.60 | $259.46 | $267.77 | +2.88% | 10,525,355 |
| Oct 13, 2025 | $260.54 | $270.63 | $256.70 | $260.27 | +0.29% | 7,820,442 |
| Oct 6, 2025 | $258.23 | $264.15 | $256.18 | $259.53 | +0.43% | 10,022,579 |
| Sep 29, 2025 | $263.03 | $264.34 | $255.05 | $258.43 | -1.27% | 9,791,094 |
| Sep 22, 2025 | $266.20 | $268.72 | $260.05 | $261.75 | -2.55% | 9,666,545 |
| Sep 15, 2025 | $274.81 | $275.18 | $263.90 | $268.61 | -2.23% | 10,490,913 |
| Sep 8, 2025 | $272.45 | $278.78 | $271.61 | $274.73 | +0.89% | 5,202,002 |
| Sep 2, 2025 | $273.10 | $279.81 | $270.23 | $272.30 | -1.36% | 6,683,478 |
| Aug 25, 2025 | $277.55 | $278.01 | $272.94 | $276.06 | -0.52% | 6,740,760 |
| Aug 18, 2025 | $267.36 | $278.64 | $266.43 | $277.50 | +3.65% | 7,333,280 |
| Aug 11, 2025 | $260.90 | $273.47 | $260.01 | $267.73 | +2.07% | 7,459,047 |
| Aug 4, 2025 | $261.49 | $265.22 | $257.50 | $262.30 | +0.56% | 6,936,009 |
| Jul 28, 2025 | $273.16 | $275.98 | $257.61 | $260.84 | -4.68% | 9,402,698 |
| Jul 21, 2025 | $273.85 | $275.27 | $264.00 | $273.65 | +0.36% | 12,930,603 |
| Jul 14, 2025 | $277.27 | $279.46 | $270.04 | $272.68 | -1.67% | 9,136,239 |
| Jul 7, 2025 | $272.10 | $277.86 | $268.17 | $277.31 | +1.42% | 7,119,930 |
| Jun 30, 2025 | $265.61 | $274.29 | $262.74 | $273.42 | +2.98% | 7,439,641 |
| Jun 23, 2025 | $248.79 | $266.24 | $243.53 | $265.50 | +6.69% | 16,243,119 |
| Jun 16, 2025 | $246.70 | $250.80 | $245.65 | $248.86 | +2.04% | 8,172,500 |
| Jun 9, 2025 | $252.82 | $256.66 | $241.45 | $243.88 | -3.53% | 8,072,799 |
| Jun 2, 2025 | $247.66 | $253.32 | $243.54 | $252.81 | +1.76% | 7,543,582 |
| May 26, 2025 | $243.12 | $253.78 | $243.07 | $248.44 | +1.50% | 8,546,631 |
| May 19, 2025 | $252.82 | $257.24 | $243.07 | $244.77 | -4.30% | 7,286,876 |
| May 12, 2025 | $256.01 | $259.56 | $249.84 | $255.77 | +5.25% | 10,374,266 |
| May 5, 2025 | $238.41 | $246.10 | $235.99 | $243.01 | +0.88% | 8,559,110 |
| Apr 28, 2025 | $220.91 | $241.52 | $217.05 | $240.90 | +9.69% | 15,100,672 |
| Apr 21, 2025 | $209.00 | $221.99 | $201.15 | $219.62 | +4.36% | 9,762,896 |
| Apr 14, 2025 | $211.75 | $213.24 | $206.66 | $210.45 | -0.92% | 9,923,258 |
| Apr 7, 2025 | $202.16 | $219.18 | $196.04 | $212.41 | +1.70% | 22,794,044 |
| Mar 31, 2025 | $222.16 | $232.04 | $207.21 | $208.85 | -7.47% | 16,636,947 |
| Mar 24, 2025 | $232.46 | $236.50 | $224.32 | $225.71 | -1.58% | 9,883,539 |
| Mar 17, 2025 | $228.36 | $235.50 | $219.51 | $229.33 | -0.02% | 11,428,520 |
| Mar 10, 2025 | $242.63 | $243.27 | $220.69 | $229.37 | -7.19% | 18,070,990 |
| Mar 3, 2025 | $264.90 | $267.89 | $242.23 | $247.14 | -6.73% | 8,278,209 |
| Feb 24, 2025 | $262.08 | $265.26 | $254.17 | $264.96 | +2.11% | 6,682,686 |
| Feb 18, 2025 | $265.78 | $270.87 | $256.80 | $259.49 | -2.40% | 6,251,884 |
| Feb 10, 2025 | $271.11 | $275.22 | $263.00 | $265.87 | -1.42% | 8,525,985 |
| Feb 3, 2025 | $251.95 | $274.18 | $250.66 | $269.69 | +5.32% | 9,858,454 |
| Jan 27, 2025 | $245.35 | $258.31 | $245.33 | $256.07 | +3.37% | 7,105,124 |
| Jan 21, 2025 | $247.61 | $250.58 | $244.80 | $247.73 | +0.45% | 5,642,187 |
| Jan 13, 2025 | $238.98 | $249.45 | $238.71 | $246.61 | +2.46% | 7,686,022 |
| Jan 6, 2025 | $246.60 | $246.94 | $240.01 | $240.69 | -2.36% | 5,014,901 |
| Dec 30, 2024 | $246.66 | $250.04 | $243.66 | $246.52 | -1.37% | 3,971,866 |
| Dec 23, 2024 | $247.75 | $253.27 | $247.08 | $249.94 | +0.21% | 3,441,938 |
| Dec 16, 2024 | $251.66 | $255.33 | $242.39 | $249.42 | -1.32% | 8,481,298 |
| Dec 9, 2024 | $258.34 | $259.00 | $249.53 | $252.76 | -2.21% | 6,888,736 |
| Dec 2, 2024 | $253.44 | $259.01 | $249.58 | $258.46 | +1.98% | 6,871,501 |
| Nov 25, 2024 | $255.01 | $255.48 | $249.72 | $253.44 | +0.17% | 5,490,345 |
| Nov 18, 2024 | $248.14 | $253.81 | $245.74 | $253.00 | +1.85% | 5,197,818 |
| Nov 11, 2024 | $249.59 | $255.86 | $246.96 | $248.41 | +0.31% | 6,968,823 |
| Nov 4, 2024 | $235.28 | $249.36 | $232.70 | $247.65 | +4.73% | 8,911,619 |
| Oct 28, 2024 | $237.91 | $241.24 | $234.54 | $236.47 | +0.15% | 7,055,256 |
| Oct 21, 2024 | $237.95 | $239.06 | $231.13 | $236.11 | -1.13% | 8,240,016 |
| Oct 14, 2024 | $237.14 | $240.00 | $235.74 | $238.81 | +0.29% | 5,751,999 |
| Oct 7, 2024 | $233.55 | $239.25 | $231.28 | $238.13 | +1.89% | 5,800,451 |
| Sep 30, 2024 | $233.64 | $234.71 | $226.56 | $233.72 | -0.27% | 7,456,869 |
| Sep 23, 2024 | $224.73 | $235.67 | $222.01 | $234.36 | +4.33% | 5,997,377 |
| Sep 16, 2024 | $218.15 | $225.82 | $217.29 | $224.64 | +3.61% | 9,963,182 |
| Sep 9, 2024 | $214.75 | $217.89 | $207.06 | $216.82 | +1.75% | 9,021,764 |
| Sep 3, 2024 | $219.07 | $220.01 | $212.89 | $213.10 | -2.98% | 5,391,134 |
| Aug 26, 2024 | $218.00 | $220.46 | $214.22 | $219.64 | +1.17% | 6,646,166 |
| Aug 19, 2024 | $212.70 | $218.57 | $212.17 | $217.09 | +2.18% | 5,099,970 |
| Aug 12, 2024 | $206.41 | $213.02 | $204.02 | $212.46 | +2.98% | 9,053,999 |
| Aug 5, 2024 | $199.67 | $209.23 | $197.65 | $206.32 | +0.66% | 11,432,100 |
| Jul 29, 2024 | $215.80 | $221.42 | $200.00 | $204.96 | -4.94% | 10,645,113 |
| Jul 22, 2024 | $218.91 | $222.89 | $211.10 | $215.61 | -1.63% | 7,104,185 |
| Jul 15, 2024 | $221.28 | $229.03 | $216.88 | $219.19 | -0.69% | 8,075,093 |
| Jul 8, 2024 | $215.40 | $222.42 | $213.19 | $220.72 | +2.94% | 7,930,225 |
| Jul 1, 2024 | $218.73 | $218.83 | $212.44 | $214.41 | -1.74% | 4,501,467 |
| Jun 24, 2024 | $216.00 | $218.58 | $211.98 | $218.20 | +1.07% | 10,085,677 |
| Jun 17, 2024 | $209.96 | $218.45 | $209.16 | $215.88 | +2.64% | 7,720,459 |
| Jun 10, 2024 | $201.57 | $211.93 | $201.51 | $210.32 | +4.03% | 6,998,234 |
| Jun 3, 2024 | $200.71 | $204.52 | $195.97 | $202.18 | +0.79% | 8,195,659 |
| May 28, 2024 | $202.71 | $203.83 | $194.93 | $200.60 | -1.30% | 8,079,511 |
| May 20, 2024 | $204.43 | $207.59 | $199.31 | $203.24 | -0.47% | 9,254,588 |
| May 13, 2024 | $208.63 | $209.00 | $203.03 | $204.19 | -1.87% | 8,532,139 |
| May 6, 2024 | $198.58 | $208.33 | $197.17 | $208.08 | +5.34% | 6,705,336 |
| Apr 29, 2024 | $202.33 | $204.47 | $196.00 | $197.54 | -2.27% | 7,993,491 |
| Apr 22, 2024 | $196.09 | $210.34 | $194.12 | $202.12 | +3.93% | 10,839,781 |
| Apr 15, 2024 | $209.19 | $210.10 | $193.86 | $194.47 | -5.18% | 8,027,006 |
| Apr 8, 2024 | $211.57 | $212.73 | $204.23 | $205.10 | -3.11% | 6,098,363 |
| Apr 1, 2024 | $213.31 | $214.72 | $207.69 | $211.69 | -0.76% | 6,228,831 |
| Mar 25, 2024 | $210.75 | $215.79 | $208.85 | $213.31 | +0.95% | 5,131,822 |
| Mar 18, 2024 | $206.09 | $211.86 | $205.01 | $211.30 | +3.24% | 7,236,564 |
| Mar 11, 2024 | $205.40 | $209.71 | $202.78 | $204.66 | -0.51% | 7,858,487 |
| Mar 4, 2024 | $204.53 | $206.65 | $200.85 | $205.71 | +0.41% | 5,892,075 |
| Feb 26, 2024 | $204.54 | $205.50 | $202.50 | $204.88 | +0.17% | 7,849,040 |
| Feb 20, 2024 | $198.10 | $204.84 | $196.68 | $204.54 | +3.53% | 5,978,615 |
| Feb 12, 2024 | $191.97 | $198.05 | $186.83 | $197.57 | +2.82% | 8,894,619 |
| Feb 5, 2024 | $194.19 | $198.15 | $191.29 | $192.16 | -1.46% | 8,378,309 |
| Jan 29, 2024 | $192.42 | $196.18 | $190.26 | $195.01 | +1.24% | 7,783,160 |
| Jan 22, 2024 | $187.99 | $193.15 | $187.08 | $192.63 | +2.80% | 7,543,120 |
| Jan 16, 2024 | $181.00 | $187.60 | $180.96 | $187.38 | +2.87% | 5,708,674 |
| Jan 8, 2024 | $180.68 | $183.42 | $179.64 | $182.16 | +0.92% | 6,681,249 |
| Jan 2, 2024 | $181.30 | $183.43 | $178.23 | $180.50 | -0.87% | 5,640,604 |
| Dec 26, 2023 | $181.00 | $183.51 | $180.34 | $182.09 | +0.32% | 4,234,028 |
| Dec 18, 2023 | $177.51 | $182.92 | $176.89 | $181.51 | +2.41% | 6,485,680 |
| Dec 11, 2023 | $172.62 | $179.78 | $172.62 | $177.23 | +3.44% | 12,341,647 |
| Dec 4, 2023 | $170.61 | $174.10 | $166.92 | $171.33 | +0.29% | 7,792,525 |
| Nov 27, 2023 | $169.47 | $171.52 | $165.25 | $170.84 | +0.60% | 8,195,338 |
| Nov 20, 2023 | $168.61 | $172.40 | $167.47 | $169.82 | +0.91% | 4,492,832 |
| Nov 13, 2023 | $161.09 | $168.90 | $161.09 | $168.29 | +4.01% | 7,247,144 |
| Nov 6, 2023 | $157.51 | $162.27 | $154.83 | $161.80 | +3.18% | 6,871,026 |
| Oct 30, 2023 | $151.17 | $156.96 | $148.25 | $156.81 | +5.12% | 7,346,677 |
| Oct 23, 2023 | $148.27 | $152.78 | $146.36 | $149.17 | +1.08% | 10,266,411 |
| Oct 16, 2023 | $151.88 | $155.73 | $147.50 | $147.57 | -1.61% | 9,508,706 |
| Oct 9, 2023 | $149.29 | $154.38 | $146.35 | $149.98 | -0.93% | 7,428,359 |
| Oct 2, 2023 | $148.97 | $152.14 | $146.41 | $151.39 | +0.81% | 7,832,465 |
| Sep 25, 2023 | $146.54 | $154.42 | $146.00 | $150.18 | +1.75% | 10,164,557 |
| Sep 18, 2023 | $154.02 | $155.20 | $147.47 | $147.59 | -4.42% | 7,552,226 |
| Sep 11, 2023 | $155.00 | $156.69 | $152.89 | $154.41 | +0.19% | 10,574,525 |
| Sep 5, 2023 | $150.61 | $154.26 | $147.25 | $154.12 | +2.07% | 7,126,012 |
| Aug 28, 2023 | $147.54 | $151.70 | $146.85 | $151.00 | +2.71% | 7,413,321 |
| Aug 21, 2023 | $150.80 | $151.85 | $146.42 | $147.02 | -2.51% | 6,314,874 |
| Aug 14, 2023 | $154.42 | $155.52 | $148.31 | $150.80 | -2.61% | 7,358,899 |
| Aug 7, 2023 | $151.53 | $157.14 | $151.53 | $154.84 | +2.31% | 6,781,375 |
| Jul 31, 2023 | $154.87 | $156.44 | $148.26 | $151.35 | -1.83% | 7,590,499 |
| Jul 24, 2023 | $151.54 | $155.16 | $147.21 | $154.17 | +1.53% | 14,772,657 |
| Jul 17, 2023 | $147.03 | $152.77 | $147.03 | $151.84 | +2.75% | 7,823,592 |
| Jul 10, 2023 | $148.25 | $155.02 | $147.53 | $147.78 | -0.36% | 10,150,707 |
| Jul 3, 2023 | $144.49 | $149.37 | $142.50 | $148.32 | +1.90% | 6,396,202 |
| Jun 26, 2023 | $137.10 | $146.31 | $136.99 | $145.55 | +6.16% | 8,785,940 |
| Jun 20, 2023 | $139.97 | $142.15 | $136.76 | $137.11 | -2.63% | 9,378,020 |
| Jun 12, 2023 | $142.72 | $144.40 | $138.66 | $140.81 | -0.51% | 9,251,661 |
| Jun 5, 2023 | $142.37 | $146.53 | $141.00 | $141.53 | -0.89% | 6,369,266 |
| May 30, 2023 | $138.16 | $143.20 | $134.43 | $142.80 | +3.41% | 8,210,523 |
| May 22, 2023 | $144.04 | $144.30 | $135.49 | $138.09 | -4.22% | 8,159,938 |
| May 15, 2023 | $141.98 | $146.87 | $141.15 | $144.18 | +1.84% | 6,935,005 |
| May 8, 2023 | $145.00 | $146.62 | $139.59 | $141.58 | -2.10% | 6,555,686 |
| May 1, 2023 | $143.46 | $149.00 | $141.80 | $144.61 | +0.41% | 8,311,368 |
| Apr 24, 2023 | $148.58 | $148.91 | $138.90 | $144.02 | -2.70% | 12,453,253 |
| Apr 17, 2023 | $144.78 | $148.43 | $144.17 | $148.02 | +2.57% | 6,871,293 |
| Apr 10, 2023 | $139.90 | $144.64 | $138.03 | $144.31 | +2.62% | 7,801,795 |
| Apr 3, 2023 | $140.62 | $141.12 | $137.52 | $140.63 | -0.17% | 5,465,566 |
| Mar 27, 2023 | $133.45 | $141.22 | $131.64 | $140.87 | +6.86% | 8,327,950 |
| Mar 20, 2023 | $136.94 | $141.94 | $129.86 | $131.83 | -3.45% | 9,235,244 |
| Mar 13, 2023 | $139.22 | $140.63 | $133.64 | $136.54 | -2.85% | 11,158,971 |
| Mar 6, 2023 | $147.86 | $150.24 | $139.28 | $140.55 | -4.76% | 8,256,835 |
| Feb 27, 2023 | $145.95 | $148.29 | $143.72 | $147.58 | +1.93% | 7,340,483 |
| Feb 21, 2023 | $144.58 | $146.15 | $142.98 | $144.79 | -1.06% | 4,803,697 |
| Feb 13, 2023 | $147.93 | $152.89 | $145.19 | $146.34 | -0.56% | 8,191,374 |
| Feb 6, 2023 | $145.53 | $152.86 | $145.01 | $147.17 | +0.24% | 10,951,628 |
| Jan 30, 2023 | $143.19 | $148.70 | $142.37 | $146.82 | +1.46% | 7,701,349 |
| Jan 23, 2023 | $138.86 | $145.72 | $138.01 | $144.71 | +4.32% | 6,193,353 |
| Jan 17, 2023 | $136.68 | $139.00 | $133.15 | $138.72 | +1.34% | 5,693,707 |
| Jan 9, 2023 | $128.89 | $136.89 | $127.75 | $136.88 | +5.09% | 8,975,716 |
| Jan 3, 2023 | $127.77 | $130.64 | $124.50 | $130.25 | +3.08% | 7,098,502 |
| Dec 27, 2022 | $126.50 | $127.39 | $123.74 | $126.36 | -0.06% | 4,529,610 |
| Dec 19, 2022 | $131.07 | $131.59 | $124.39 | $126.43 | -3.48% | 9,211,624 |
| Dec 12, 2022 | $137.46 | $142.44 | $130.40 | $130.99 | -4.69% | 10,141,182 |
| Dec 5, 2022 | $140.81 | $141.51 | $133.84 | $137.43 | -2.82% | 7,563,806 |
| Nov 28, 2022 | $136.40 | $143.77 | $135.41 | $141.42 | +2.29% | 7,993,626 |
| Nov 21, 2022 | $139.11 | $141.02 | $137.06 | $138.25 | -0.90% | 4,519,292 |
| Nov 14, 2022 | $140.04 | $142.31 | $135.38 | $139.51 | -0.80% | 8,574,381 |
| Nov 7, 2022 | $130.14 | $142.42 | $126.39 | $140.63 | +8.17% | 11,175,585 |
| Oct 31, 2022 | $134.77 | $138.00 | $126.28 | $130.01 | -3.44% | 11,762,554 |
| Oct 24, 2022 | $131.94 | $135.29 | $127.71 | $134.64 | +2.60% | 13,148,911 |
| Oct 17, 2022 | $124.70 | $132.12 | $124.68 | $131.23 | +7.06% | 8,797,844 |
| Oct 10, 2022 | $122.03 | $126.83 | $116.59 | $122.58 | +1.00% | 7,995,716 |
| Oct 3, 2022 | $123.32 | $127.54 | $119.20 | $121.37 | +0.62% | 8,316,555 |
| Sep 26, 2022 | $118.83 | $124.35 | $116.89 | $120.62 | +1.94% | 10,156,953 |
| Sep 19, 2022 | $128.88 | $133.29 | $116.39 | $118.33 | -9.53% | 13,267,834 |
| Sep 12, 2022 | $137.37 | $137.97 | $129.16 | $130.80 | -3.76% | 10,850,987 |
| Sep 6, 2022 | $127.84 | $136.73 | $125.00 | $135.91 | +6.60% | 7,275,506 |
| Aug 29, 2022 | $129.78 | $131.33 | $124.04 | $127.49 | -2.75% | 9,249,495 |
| Aug 22, 2022 | $132.20 | $136.59 | $131.02 | $131.09 | -3.24% | 6,024,348 |
| Aug 15, 2022 | $136.28 | $139.24 | $135.17 | $135.48 | -1.43% | 6,055,566 |
| Aug 8, 2022 | $131.75 | $137.51 | $128.86 | $137.44 | +5.46% | 5,706,281 |
| Aug 1, 2022 | $127.10 | $131.91 | $126.06 | $130.32 | +1.76% | 8,037,963 |
| Jul 25, 2022 | $121.31 | $130.27 | $119.58 | $128.07 | +5.99% | 12,603,458 |
| Jul 18, 2022 | $117.72 | $125.10 | $116.87 | $120.83 | +3.86% | 9,421,811 |
| Jul 11, 2022 | $111.10 | $117.09 | $109.57 | $116.34 | +4.26% | 12,526,857 |
| Jul 5, 2022 | $110.25 | $114.77 | $108.41 | $111.59 | -1.24% | 9,212,000 |
| Jun 27, 2022 | $116.68 | $121.31 | $109.14 | $112.99 | -3.19% | 12,619,062 |
| Jun 21, 2022 | $118.36 | $118.36 | $108.71 | $116.71 | +0.37% | 11,644,649 |
| Jun 13, 2022 | $123.65 | $123.82 | $113.65 | $116.28 | -8.78% | 13,447,441 |
| Jun 6, 2022 | $143.73 | $145.70 | $127.41 | $127.47 | -10.34% | 8,867,666 |
| May 31, 2022 | $140.63 | $143.08 | $136.51 | $142.17 | -0.06% | 7,137,112 |
| May 23, 2022 | $131.49 | $144.61 | $126.28 | $142.25 | +9.19% | 10,669,189 |
| May 16, 2022 | $135.46 | $136.86 | $126.92 | $130.28 | -4.62% | 13,240,207 |
| May 9, 2022 | $142.55 | $142.56 | $129.27 | $136.59 | -4.80% | 14,682,662 |
| May 2, 2022 | $158.03 | $158.78 | $142.16 | $143.48 | -7.61% | 19,749,932 |
| Apr 25, 2022 | $152.96 | $162.55 | $150.60 | $155.29 | +1.27% | 10,666,498 |
| Apr 18, 2022 | $155.74 | $167.99 | $152.93 | $153.35 | -1.43% | 9,743,105 |
| Apr 11, 2022 | $144.30 | $157.33 | $143.63 | $155.58 | +6.94% | 7,717,075 |
| Apr 4, 2022 | $150.00 | $153.65 | $142.15 | $145.48 | -3.47% | 10,328,097 |
| Mar 28, 2022 | $152.00 | $156.07 | $149.01 | $150.71 | -0.52% | 8,758,686 |
| Mar 21, 2022 | $150.56 | $153.84 | $147.76 | $151.50 | -0.19% | 7,568,627 |
| Mar 14, 2022 | $143.19 | $153.25 | $140.25 | $151.79 | +7.07% | 12,189,282 |
| Mar 7, 2022 | $137.84 | $145.80 | $128.77 | $141.77 | +2.98% | 17,405,058 |
| Feb 28, 2022 | $147.22 | $150.15 | $133.26 | $137.67 | -8.63% | 15,634,941 |
| Feb 22, 2022 | $150.00 | $150.68 | $138.03 | $150.67 | +0.17% | 11,438,274 |
| Feb 14, 2022 | $149.76 | $160.96 | $149.76 | $150.41 | +0.59% | 19,646,572 |
| Feb 7, 2022 | $146.48 | $157.49 | $145.76 | $149.53 | +2.77% | 13,687,530 |
| Jan 31, 2022 | $142.19 | $147.14 | $141.40 | $145.50 | +1.47% | 13,136,350 |
| Jan 24, 2022 | $138.24 | $148.82 | $134.53 | $143.39 | +0.79% | 17,760,105 |
| Jan 18, 2022 | $146.30 | $146.75 | $141.13 | $142.26 | -3.87% | 12,167,997 |
| Jan 10, 2022 | $150.84 | $154.14 | $146.04 | $147.98 | -2.64% | 13,103,641 |
| Jan 3, 2022 | $155.95 | $159.21 | $150.91 | $152.00 | -2.56% | 8,918,095 |
| Dec 27, 2021 | $153.71 | $156.97 | $152.32 | $155.99 | +0.83% | 5,426,610 |
| Dec 20, 2021 | $139.00 | $155.22 | $137.37 | $154.71 | +9.77% | 8,764,891 |
| Dec 13, 2021 | $144.55 | $145.16 | $137.60 | $140.94 | -3.55% | 9,865,308 |
| Dec 6, 2021 | $141.52 | $148.75 | $141.24 | $146.13 | +5.33% | 7,524,038 |
| Nov 29, 2021 | $138.47 | $140.57 | $129.88 | $138.74 | +1.86% | 15,004,330 |
| Nov 22, 2021 | $145.55 | $146.83 | $132.12 | $136.21 | -5.65% | 8,166,693 |
| Nov 15, 2021 | $144.25 | $145.89 | $137.09 | $144.37 | +0.63% | 9,986,371 |
| Nov 8, 2021 | $152.26 | $154.40 | $142.80 | $143.47 | -5.51% | 8,010,758 |
| Nov 1, 2021 | $144.30 | $153.84 | $139.87 | $151.84 | +5.48% | 13,497,917 |
| Oct 25, 2021 | $141.77 | $149.04 | $139.85 | $143.95 | +1.62% | 11,746,222 |
| Oct 18, 2021 | $143.37 | $144.98 | $139.49 | $141.66 | -1.98% | 8,718,898 |
| Oct 11, 2021 | $141.43 | $145.45 | $140.71 | $144.52 | +2.13% | 8,919,523 |
| Oct 4, 2021 | $138.46 | $143.31 | $135.70 | $141.51 | +2.43% | 10,624,941 |
| Sep 27, 2021 | $137.33 | $140.21 | $131.75 | $138.15 | +1.97% | 13,798,442 |
| Sep 20, 2021 | $129.20 | $136.31 | $126.98 | $135.48 | +3.25% | 10,166,379 |
| Sep 13, 2021 | $128.26 | $133.44 | $126.73 | $131.21 | +2.99% | 7,646,047 |
| Sep 7, 2021 | $122.50 | $128.86 | $121.42 | $127.40 | +3.51% | 7,642,319 |
| Aug 30, 2021 | $127.90 | $127.90 | $120.85 | $123.08 | -3.51% | 9,650,891 |
| Aug 23, 2021 | $122.69 | $127.97 | $121.93 | $127.56 | +4.75% | 7,562,499 |
| Aug 16, 2021 | $121.13 | $122.58 | $117.53 | $121.77 | -0.36% | 12,304,916 |
| Aug 9, 2021 | $125.99 | $127.25 | $121.32 | $122.21 | -3.51% | 9,651,620 |
| Aug 2, 2021 | $132.47 | $132.89 | $123.11 | $126.66 | -3.64% | 11,139,905 |
| Jul 26, 2021 | $124.73 | $136.89 | $123.31 | $131.45 | +4.94% | 12,858,543 |
| Jul 19, 2021 | $116.00 | $125.62 | $114.70 | $125.26 | +4.60% | 13,011,666 |
| Jul 12, 2021 | $125.00 | $126.38 | $119.41 | $119.75 | -5.00% | 10,095,526 |
| Jul 6, 2021 | $127.06 | $128.00 | $120.68 | $126.05 | -0.60% | 7,607,216 |
| Jun 28, 2021 | $124.06 | $127.03 | $118.66 | $126.81 | +1.87% | 11,176,178 |
| Jun 21, 2021 | $124.57 | $126.92 | $123.57 | $124.48 | +0.61% | 11,727,457 |
| Jun 14, 2021 | $128.35 | $129.97 | $123.39 | $123.72 | -3.80% | 9,977,366 |
| Jun 7, 2021 | $125.53 | $128.77 | $124.53 | $128.61 | +3.09% | 8,173,005 |
| Jun 1, 2021 | $127.60 | $127.60 | $122.19 | $124.75 | -0.42% | 5,939,863 |
| May 24, 2021 | $122.09 | $127.68 | $121.32 | $125.27 | +3.55% | 8,244,364 |
| May 17, 2021 | $123.43 | $123.43 | $117.89 | $120.98 | -2.13% | 8,091,751 |
| May 10, 2021 | $122.47 | $124.43 | $117.54 | $123.61 | +0.14% | 8,962,989 |
| May 3, 2021 | $129.64 | $130.17 | $119.47 | $123.44 | -4.09% | 11,527,981 |
| Apr 26, 2021 | $128.60 | $132.69 | $127.12 | $128.70 | +1.02% | 7,260,018 |
| Apr 19, 2021 | $127.49 | $127.73 | $120.67 | $127.40 | -0.51% | 8,739,239 |
| Apr 12, 2021 | $124.48 | $129.05 | $122.43 | $128.05 | +2.98% | 10,811,200 |
| Apr 5, 2021 | $123.12 | $127.54 | $122.37 | $124.35 | +2.22% | 8,553,235 |
| Mar 29, 2021 | $120.93 | $122.82 | $118.11 | $121.65 | +0.44% | 8,413,005 |
| Mar 22, 2021 | $124.51 | $124.83 | $116.15 | $121.12 | -2.63% | 11,555,891 |
| Mar 15, 2021 | $126.96 | $128.92 | $122.14 | $124.39 | -1.36% | 12,834,888 |
| Mar 8, 2021 | $123.52 | $126.97 | $122.02 | $126.10 | +2.63% | 10,280,587 |
| Mar 1, 2021 | $125.72 | $125.85 | $116.44 | $122.87 | -0.65% | 15,300,883 |
| Feb 22, 2021 | $118.75 | $128.16 | $117.54 | $123.68 | +5.79% | 21,442,413 |
| Feb 16, 2021 | $112.83 | $117.79 | $108.50 | $116.91 | +4.25% | 12,903,451 |
| Feb 8, 2021 | $112.69 | $113.16 | $108.72 | $112.14 | +0.42% | 10,322,846 |
| Feb 1, 2021 | $102.38 | $112.60 | $101.84 | $111.67 | +10.14% | 12,162,722 |
| Jan 25, 2021 | $104.10 | $106.27 | $98.57 | $101.39 | -3.40% | 24,092,039 |
| Jan 19, 2021 | $108.41 | $109.92 | $104.67 | $104.96 | -3.18% | 9,304,870 |
| Jan 11, 2021 | $112.49 | $114.09 | $108.07 | $108.41 | -5.04% | 9,911,120 |
| Jan 4, 2021 | $110.97 | $115.67 | $106.01 | $114.16 | +2.61% | 13,897,195 |
| Dec 28, 2020 | $107.99 | $111.61 | $107.12 | $111.26 | +4.09% | 5,979,819 |
| Dec 21, 2020 | $101.95 | $106.89 | $101.33 | $106.89 | +2.18% | 8,743,253 |
| Dec 14, 2020 | $106.39 | $106.92 | $102.91 | $104.61 | -0.12% | 13,556,961 |
| Dec 7, 2020 | $110.28 | $110.76 | $104.30 | $104.74 | -5.51% | 10,289,190 |
| Nov 30, 2020 | $104.04 | $111.54 | $101.77 | $110.85 | +6.17% | 11,349,721 |
| Nov 23, 2020 | $102.89 | $109.62 | $102.41 | $104.41 | +2.60% | 9,111,494 |
| Nov 16, 2020 | $109.47 | $109.71 | $101.45 | $101.76 | -3.82% | 14,696,489 |
| Nov 9, 2020 | $112.39 | $116.73 | $100.83 | $105.80 | +13.96% | 23,042,081 |
| Nov 2, 2020 | $88.00 | $96.62 | $86.52 | $92.84 | +5.73% | 13,635,514 |
| Oct 26, 2020 | $92.92 | $93.00 | $83.62 | $87.81 | -7.19% | 10,831,586 |
| Oct 19, 2020 | $89.65 | $95.67 | $86.97 | $94.61 | +5.71% | 14,041,446 |
| Oct 12, 2020 | $91.44 | $91.78 | $86.42 | $89.50 | -2.05% | 8,971,144 |
| Oct 5, 2020 | $88.45 | $94.10 | $87.86 | $91.37 | +3.88% | 9,436,411 |
| Sep 28, 2020 | $87.82 | $89.44 | $84.61 | $87.96 | +2.36% | 11,818,095 |
| Sep 21, 2020 | $87.20 | $87.33 | $81.48 | $85.93 | -4.14% | 19,951,112 |
| Sep 14, 2020 | $88.18 | $95.08 | $88.18 | $89.64 | +2.60% | 16,794,921 |
| Sep 8, 2020 | $90.12 | $93.42 | $86.21 | $87.37 | -3.93% | 8,768,117 |
| Aug 31, 2020 | $91.61 | $93.85 | $89.01 | $90.94 | -0.86% | 15,444,219 |
| Aug 24, 2020 | $87.85 | $92.06 | $86.70 | $91.73 | +5.01% | 14,357,039 |
| Aug 17, 2020 | $86.07 | $87.44 | $83.12 | $87.35 | +1.57% | 10,771,256 |
| Aug 10, 2020 | $84.53 | $88.70 | $84.20 | $86.00 | +2.75% | 14,391,316 |
| Aug 3, 2020 | $74.40 | $83.86 | $73.50 | $83.70 | +11.53% | 17,012,750 |
| Jul 27, 2020 | $76.55 | $78.01 | $74.02 | $75.05 | -3.07% | 12,593,292 |
| Jul 20, 2020 | $79.44 | $80.40 | $76.93 | $77.43 | -3.09% | 10,182,439 |
| Jul 13, 2020 | $75.55 | $81.48 | $71.86 | $79.90 | +6.19% | 15,167,697 |
| Jul 6, 2020 | $76.08 | $76.35 | $72.52 | $75.24 | +0.97% | 14,279,181 |
| Jun 29, 2020 | $71.52 | $76.98 | $70.11 | $74.52 | +4.72% | 12,564,881 |
| Jun 22, 2020 | $75.95 | $76.95 | $69.83 | $71.16 | -6.58% | 23,672,711 |
| Jun 15, 2020 | $74.54 | $81.74 | $73.85 | $76.17 | -1.65% | 18,116,342 |
| Jun 8, 2020 | $89.86 | $90.78 | $76.16 | $77.45 | -11.18% | 21,584,727 |
| Jun 1, 2020 | $79.65 | $93.72 | $79.36 | $87.20 | +9.95% | 19,327,345 |
| May 26, 2020 | $85.13 | $85.58 | $78.38 | $79.31 | +1.17% | 16,339,502 |
| May 18, 2020 | $72.17 | $78.86 | $71.83 | $78.39 | +14.37% | 21,519,551 |
| May 11, 2020 | $71.11 | $71.26 | $62.47 | $68.54 | -5.06% | 22,021,560 |
| May 4, 2020 | $70.00 | $74.03 | $69.08 | $72.19 | +0.22% | 24,429,173 |
| Apr 27, 2020 | $73.15 | $81.74 | $71.42 | $72.03 | +0.92% | 19,811,644 |
| Apr 20, 2020 | $73.50 | $75.54 | $69.59 | $71.37 | -5.62% | 14,865,471 |
| Apr 13, 2020 | $68.53 | $75.85 | $64.32 | $75.62 | +10.47% | 24,124,340 |
| Apr 6, 2020 | $60.87 | $73.48 | $60.11 | $68.45 | +22.36% | 33,090,152 |
| Mar 30, 2020 | $66.79 | $71.83 | $53.70 | $55.94 | -19.10% | 31,137,303 |
| Mar 23, 2020 | $61.25 | $78.76 | $60.05 | $69.15 | +12.26% | 41,850,830 |
| Mar 16, 2020 | $69.42 | $75.89 | $44.30 | $61.60 | -21.66% | 62,693,140 |
| Mar 9, 2020 | $83.40 | $91.53 | $71.40 | $78.63 | -13.07% | 42,210,725 |
| Mar 2, 2020 | $97.04 | $98.52 | $88.32 | $90.45 | -6.94% | 33,785,295 |
| Feb 24, 2020 | $104.62 | $105.35 | $92.70 | $97.20 | -11.29% | 29,989,385 |
| Feb 18, 2020 | $112.98 | $113.83 | $109.32 | $109.57 | -3.23% | 6,229,788 |
| Feb 10, 2020 | $110.42 | $115.48 | $109.02 | $113.23 | +2.16% | 8,653,176 |
| Feb 3, 2020 | $108.54 | $113.88 | $107.82 | $110.84 | +2.82% | 8,779,983 |
| Jan 27, 2020 | $104.30 | $110.13 | $103.53 | $107.80 | -0.64% | 14,062,519 |
| Jan 21, 2020 | $112.49 | $112.62 | $107.48 | $108.49 | -4.77% | 9,460,822 |
| Jan 13, 2020 | $108.94 | $113.96 | $108.21 | $113.92 | +4.90% | 7,852,904 |
| Jan 6, 2020 | $109.02 | $110.20 | $107.89 | $108.60 | -1.26% | 8,955,146 |
| Dec 30, 2019 | $112.50 | $112.69 | $108.64 | $109.99 | -2.14% | 6,150,146 |
| Dec 23, 2019 | $111.06 | $112.79 | $111.04 | $112.39 | +0.87% | 4,090,926 |
| Dec 16, 2019 | $108.04 | $111.72 | $107.70 | $111.42 | +3.94% | 12,429,765 |
| Dec 9, 2019 | $105.60 | $107.44 | $104.52 | $107.20 | +1.64% | 6,927,413 |
| Dec 2, 2019 | $105.06 | $106.25 | $102.76 | $105.47 | +0.45% | 6,727,173 |
| Nov 25, 2019 | $101.86 | $106.42 | $101.85 | $105.00 | +3.73% | 6,215,407 |
| Nov 18, 2019 | $99.52 | $101.47 | $98.26 | $101.22 | +1.53% | 6,570,772 |
| Nov 11, 2019 | $98.26 | $100.50 | $96.78 | $99.69 | +0.61% | 7,117,933 |
| Nov 4, 2019 | $96.81 | $100.73 | $96.45 | $99.09 | +2.89% | 6,451,417 |
| Oct 28, 2019 | $97.87 | $98.54 | $95.89 | $96.31 | -1.41% | 6,678,488 |
| Oct 21, 2019 | $91.76 | $98.62 | $89.85 | $97.69 | +7.17% | 12,493,512 |
| Oct 14, 2019 | $93.01 | $94.79 | $90.50 | $91.15 | -2.44% | 8,770,459 |
| Oct 7, 2019 | $93.03 | $94.66 | $88.97 | $93.43 | +0.09% | 10,860,146 |
| Sep 30, 2019 | $91.80 | $94.34 | $90.60 | $93.35 | +2.08% | 9,626,384 |
| Sep 23, 2019 | $94.88 | $95.74 | $90.98 | $91.45 | -3.96% | 8,172,582 |
| Sep 16, 2019 | $95.06 | $96.23 | $93.35 | $95.22 | -0.86% | 8,170,300 |
| Sep 9, 2019 | $93.97 | $97.49 | $90.91 | $96.05 | +2.46% | 8,329,060 |
| Sep 3, 2019 | $91.16 | $94.24 | $90.72 | $93.74 | +1.48% | 4,680,690 |
| Aug 26, 2019 | $91.90 | $93.68 | $90.61 | $92.37 | +1.42% | 7,106,990 |
| Aug 19, 2019 | $94.41 | $94.87 | $90.63 | $91.08 | -2.08% | 9,021,559 |
| Aug 12, 2019 | $95.00 | $96.31 | $90.95 | $93.01 | -2.69% | 9,444,101 |
| Aug 5, 2019 | $92.19 | $96.08 | $90.19 | $95.58 | +1.78% | 12,246,593 |
| Jul 29, 2019 | $97.25 | $97.93 | $93.60 | $93.91 | -3.39% | 8,762,290 |
| Jul 22, 2019 | $94.76 | $97.47 | $92.49 | $97.21 | +2.84% | 13,888,833 |
| Jul 15, 2019 | $99.69 | $100.00 | $94.48 | $94.53 | -5.03% | 11,965,823 |
| Jul 8, 2019 | $100.27 | $100.84 | $98.18 | $99.54 | -1.05% | 10,265,193 |
| Jul 1, 2019 | $99.00 | $101.14 | $98.12 | $100.60 | +2.93% | 8,207,775 |
| Jun 24, 2019 | $96.30 | $97.74 | $93.01 | $97.74 | +1.66% | 10,415,455 |
| Jun 17, 2019 | $93.31 | $97.10 | $92.71 | $96.14 | +2.91% | 8,433,298 |
| Jun 10, 2019 | $92.92 | $94.82 | $92.41 | $93.42 | +0.98% | 5,859,686 |
| Jun 3, 2019 | $89.15 | $93.38 | $87.91 | $92.51 | +3.43% | 9,865,925 |
| May 28, 2019 | $90.32 | $90.50 | $87.96 | $89.44 | -0.52% | 7,528,328 |
| May 20, 2019 | $92.12 | $92.59 | $89.48 | $89.91 | -3.25% | 14,346,224 |
| May 13, 2019 | $89.99 | $94.64 | $88.90 | $92.93 | +1.53% | 9,764,943 |
| May 6, 2019 | $91.29 | $92.68 | $89.72 | $91.53 | -1.93% | 10,101,756 |
| Apr 29, 2019 | $88.46 | $93.72 | $86.60 | $93.33 | +6.04% | 18,424,971 |
| Apr 22, 2019 | $86.75 | $88.53 | $86.34 | $88.01 | +0.89% | 11,696,318 |
| Apr 15, 2019 | $88.93 | $89.01 | $86.01 | $87.23 | -1.69% | 6,767,709 |
| Apr 8, 2019 | $87.73 | $89.34 | $86.93 | $88.73 | +1.48% | 8,115,339 |
| Apr 1, 2019 | $83.94 | $88.09 | $83.53 | $87.44 | +5.21% | 14,272,506 |
| Mar 25, 2019 | $84.65 | $84.72 | $81.72 | $83.11 | -1.73% | 13,292,103 |
| Mar 18, 2019 | $86.13 | $87.09 | $84.23 | $84.57 | -1.39% | 11,575,746 |
| Mar 11, 2019 | $82.77 | $86.08 | $82.11 | $85.76 | +4.01% | 12,996,134 |
| Mar 4, 2019 | $84.28 | $84.49 | $81.66 | $82.45 | -1.59% | 9,968,110 |
| Feb 25, 2019 | $85.65 | $85.87 | $82.76 | $83.78 | -1.47% | 10,620,805 |
| Feb 19, 2019 | $81.13 | $85.37 | $80.93 | $85.03 | +4.01% | 12,301,474 |
| Feb 11, 2019 | $74.11 | $82.14 | $73.93 | $81.75 | +10.61% | 18,972,845 |
| Feb 4, 2019 | $74.50 | $75.75 | $73.48 | $73.91 | -0.69% | 12,142,713 |
| Jan 28, 2019 | $71.20 | $75.19 | $71.20 | $74.42 | +3.71% | 13,616,140 |
| Jan 22, 2019 | $72.72 | $73.11 | $70.16 | $71.76 | -1.81% | 12,306,762 |
| Jan 14, 2019 | $71.40 | $73.31 | $70.59 | $73.08 | +1.66% | 13,751,857 |
| Jan 7, 2019 | $69.70 | $72.51 | $69.12 | $71.89 | +2.79% | 15,667,652 |
| Dec 31, 2018 | $71.41 | $72.04 | $67.18 | $69.94 | -1.42% | 15,497,612 |
| Dec 24, 2018 | $66.06 | $71.82 | $65.64 | $70.95 | +6.74% | 8,873,132 |
| Dec 17, 2018 | $71.75 | $72.99 | $65.75 | $66.47 | -7.50% | 21,019,932 |
| Dec 10, 2018 | $73.01 | $74.56 | $71.44 | $71.86 | -1.37% | 12,773,579 |
| Dec 3, 2018 | $76.99 | $78.17 | $72.38 | $72.86 | -3.55% | 12,405,868 |
| Nov 26, 2018 | $73.86 | $77.08 | $73.78 | $75.54 | +3.31% | 19,863,133 |
| Nov 19, 2018 | $72.93 | $73.45 | $69.81 | $73.12 | +0.11% | 13,648,800 |
| Nov 12, 2018 | $71.16 | $73.34 | $70.04 | $73.04 | +2.64% | 18,620,878 |
| Nov 5, 2018 | $72.48 | $72.99 | $69.55 | $71.16 | -2.28% | 14,506,820 |
| Oct 29, 2018 | $68.92 | $74.12 | $67.68 | $72.82 | +6.66% | 20,159,696 |
| Oct 22, 2018 | $70.62 | $70.97 | $63.76 | $68.27 | -3.38% | 42,964,203 |
| Oct 15, 2018 | $73.34 | $74.96 | $70.50 | $70.66 | -4.02% | 17,737,749 |
| Oct 8, 2018 | $74.23 | $75.66 | $72.07 | $73.62 | -1.02% | 28,098,890 |
| Oct 1, 2018 | $81.34 | $81.34 | $73.52 | $74.38 | -7.92% | 21,533,024 |
| Sep 24, 2018 | $80.69 | $82.18 | $79.55 | $80.78 | -0.22% | 13,513,319 |
| Sep 17, 2018 | $80.17 | $82.00 | $78.95 | $80.96 | +1.12% | 18,503,949 |
| Sep 10, 2018 | $76.79 | $80.22 | $76.16 | $80.06 | +4.74% | 14,873,597 |
| Sep 4, 2018 | $77.63 | $77.70 | $75.16 | $76.44 | -1.52% | 12,175,322 |
| Aug 27, 2018 | $77.64 | $78.36 | $77.17 | $77.62 | +0.66% | 8,839,506 |
| Aug 20, 2018 | $77.19 | $77.60 | $76.12 | $77.11 | -0.12% | 12,437,201 |
| Aug 13, 2018 | $75.64 | $77.92 | $74.84 | $77.20 | +2.05% | 13,700,380 |
| Aug 6, 2018 | $78.06 | $78.26 | $75.39 | $75.65 | -3.24% | 17,724,019 |
| Jul 30, 2018 | $78.13 | $79.47 | $77.07 | $78.18 | -0.34% | 13,971,756 |
| Jul 23, 2018 | $82.00 | $82.26 | $77.64 | $78.45 | -4.28% | 19,054,402 |
| Jul 16, 2018 | $81.18 | $83.49 | $79.79 | $81.96 | +1.22% | 16,045,941 |
| Jul 9, 2018 | $81.01 | $82.29 | $80.02 | $80.97 | +0.51% | 14,773,279 |
| Jul 2, 2018 | $78.49 | $81.00 | $77.52 | $80.56 | +1.77% | 10,415,637 |
| Jun 25, 2018 | $80.06 | $80.55 | $76.79 | $79.16 | -2.11% | 18,568,283 |
| Jun 18, 2018 | $83.09 | $84.42 | $80.53 | $80.87 | -3.54% | 15,865,222 |
| Jun 11, 2018 | $84.23 | $84.88 | $82.32 | $83.84 | -0.36% | 14,022,936 |
| Jun 4, 2018 | $83.18 | $84.88 | $82.28 | $84.14 | +1.80% | 10,648,390 |
| May 29, 2018 | $80.97 | $83.11 | $80.01 | $82.65 | +1.00% | 9,602,806 |
| May 21, 2018 | $84.46 | $84.58 | $81.43 | $81.83 | -2.40% | 10,805,181 |
| May 14, 2018 | $83.49 | $84.68 | $82.40 | $83.84 | +0.40% | 16,265,572 |
| May 7, 2018 | $81.60 | $83.74 | $80.85 | $83.51 | +2.90% | 11,657,197 |
| Apr 30, 2018 | $80.30 | $81.52 | $78.44 | $81.16 | +1.23% | 15,359,813 |
| Apr 23, 2018 | $82.28 | $83.12 | $79.99 | $80.17 | -2.62% | 18,890,797 |
| Apr 16, 2018 | $80.09 | $82.99 | $79.60 | $82.33 | +3.42% | 16,453,975 |
| Apr 9, 2018 | $76.84 | $81.33 | $74.61 | $79.61 | +2.71% | 96,418,515 |
| Apr 2, 2018 | $78.72 | $79.37 | $75.66 | $77.51 | -1.59% | 18,454,881 |
| Mar 26, 2018 | $79.04 | $80.55 | $77.79 | $78.76 | +0.75% | 7,544,593 |
| Mar 19, 2018 | $81.31 | $82.22 | $78.06 | $78.17 | -4.10% | 8,911,393 |
| Mar 12, 2018 | $81.52 | $82.54 | $80.69 | $81.51 | +0.05% | 9,488,766 |
| Mar 5, 2018 | $78.29 | $81.80 | $77.08 | $81.47 | +3.26% | 11,656,226 |
| Feb 26, 2018 | $84.03 | $84.29 | $77.23 | $78.90 | -5.86% | 16,035,278 |
| Feb 20, 2018 | $82.73 | $86.44 | $82.73 | $83.81 | +0.65% | 6,898,954 |
| Feb 12, 2018 | $80.91 | $87.11 | $80.59 | $83.27 | +3.53% | 14,205,313 |
| Feb 5, 2018 | $82.13 | $83.28 | $77.56 | $80.43 | -2.69% | 18,787,553 |
| Jan 29, 2018 | $87.44 | $88.11 | $82.31 | $82.65 | -5.75% | 9,955,092 |
| Jan 22, 2018 | $85.42 | $87.69 | $85.02 | $87.69 | +2.57% | 7,556,032 |
| Jan 16, 2018 | $84.57 | $86.05 | $82.90 | $85.49 | +1.83% | 6,379,462 |
| Jan 8, 2018 | $80.30 | $84.71 | $79.53 | $83.95 | +5.88% | 11,339,930 |
| Jan 2, 2018 | $80.28 | $81.23 | $78.91 | $79.29 | -0.71% | 6,948,829 |
| Dec 26, 2017 | $79.40 | $80.94 | $79.26 | $79.86 | +0.64% | 4,217,560 |
| Dec 18, 2017 | $77.49 | $79.95 | $77.38 | $79.35 | +2.93% | 8,515,344 |
| Dec 11, 2017 | $78.16 | $78.30 | $76.01 | $77.09 | -1.65% | 11,413,083 |
| Dec 4, 2017 | $78.03 | $78.62 | $76.60 | $78.38 | +1.46% | 9,609,640 |
| Nov 27, 2017 | $75.76 | $77.92 | $75.67 | $77.25 | +1.97% | 9,865,850 |
| Nov 20, 2017 | $74.17 | $76.22 | $74.05 | $75.76 | +2.23% | 5,894,522 |
| Nov 13, 2017 | $72.45 | $74.44 | $71.87 | $74.11 | +1.95% | 10,777,193 |
| Nov 6, 2017 | $72.59 | $73.76 | $71.63 | $72.69 | -0.64% | 9,079,084 |
| Oct 30, 2017 | $71.76 | $73.31 | $71.70 | $73.16 | +1.74% | 10,708,862 |
| Oct 23, 2017 | $71.27 | $72.93 | $70.39 | $71.91 | +1.22% | 13,453,475 |
| Oct 16, 2017 | $71.09 | $71.54 | $70.33 | $71.04 | -0.17% | 9,522,285 |
| Oct 9, 2017 | $69.50 | $71.38 | $69.46 | $71.16 | +2.42% | 10,580,013 |
| Oct 2, 2017 | $69.25 | $69.70 | $68.60 | $69.48 | +0.04% | 11,592,603 |
| Sep 25, 2017 | $68.19 | $69.74 | $67.98 | $69.45 | +1.85% | 15,485,213 |
| Sep 18, 2017 | $66.59 | $68.37 | $66.21 | $68.19 | +2.34% | 8,876,093 |
| Sep 11, 2017 | $65.67 | $66.89 | $65.59 | $66.63 | +2.29% | 9,808,604 |
| Sep 5, 2017 | $64.42 | $65.34 | $62.90 | $65.14 | +0.85% | 8,265,392 |
| Aug 28, 2017 | $63.72 | $64.87 | $62.53 | $64.59 | +1.75% | 9,455,314 |
| Aug 21, 2017 | $61.21 | $63.72 | $61.10 | $63.48 | +3.96% | 7,604,170 |
| Aug 14, 2017 | $61.87 | $62.76 | $60.54 | $61.06 | -0.39% | 11,924,410 |
| Aug 7, 2017 | $63.34 | $63.87 | $60.65 | $61.30 | -2.67% | 12,990,666 |
| Jul 31, 2017 | $62.81 | $63.58 | $61.28 | $62.98 | +0.83% | 11,746,187 |
| Jul 24, 2017 | $62.50 | $64.66 | $61.72 | $62.46 | -0.02% | 16,276,334 |
| Jul 17, 2017 | $62.40 | $62.90 | $61.51 | $62.47 | +0.03% | 9,402,422 |
| Jul 10, 2017 | $61.76 | $62.97 | $61.63 | $62.45 | +1.12% | 17,665,699 |
| Jul 3, 2017 | $61.98 | $62.08 | $60.62 | $61.76 | -0.15% | 12,999,588 |
| Jun 26, 2017 | $65.38 | $65.55 | $61.66 | $61.85 | -5.43% | 14,838,138 |
| Jun 19, 2017 | $66.59 | $67.31 | $64.76 | $65.40 | -1.52% | 18,125,755 |
| Jun 12, 2017 | $66.31 | $67.29 | $65.25 | $66.41 | +2.56% | 60,360,828 |
| Jun 5, 2017 | $67.67 | $67.79 | $64.02 | $64.75 | -3.95% | 22,417,079 |
| May 30, 2017 | $65.26 | $67.54 | $65.13 | $67.41 | +3.17% | 8,098,953 |
| May 22, 2017 | $63.78 | $66.39 | $63.67 | $65.34 | +2.33% | 14,904,318 |
| May 15, 2017 | $62.24 | $64.05 | $60.96 | $63.85 | +2.82% | 10,832,788 |
| May 8, 2017 | $61.07 | $63.41 | $60.51 | $62.10 | +1.69% | 10,034,579 |
| May 1, 2017 | $59.40 | $61.87 | $58.90 | $61.07 | +3.56% | 14,542,133 |
| Apr 24, 2017 | $58.00 | $61.02 | $57.77 | $58.97 | +2.82% | 12,901,250 |
| Apr 17, 2017 | $57.34 | $57.85 | $56.24 | $57.35 | +0.42% | 12,050,746 |
| Apr 10, 2017 | $57.35 | $57.76 | $56.88 | $57.11 | +0.90% | 8,079,359 |
| Apr 3, 2017 | $57.87 | $58.45 | $55.91 | $56.60 | -3.18% | 11,948,684 |
| Mar 27, 2017 | $57.88 | $59.44 | $57.33 | $58.46 | +0.26% | 10,241,885 |
| Mar 20, 2017 | $57.92 | $58.81 | $56.39 | $58.31 | +0.67% | 7,728,239 |
| Mar 13, 2017 | $56.50 | $58.80 | $56.42 | $57.92 | +2.55% | 8,471,855 |
| Mar 6, 2017 | $57.44 | $57.60 | $55.79 | $56.48 | -2.20% | 10,959,250 |
| Feb 27, 2017 | $57.77 | $58.34 | $56.47 | $57.75 | -0.05% | 12,895,676 |
| Feb 21, 2017 | $58.65 | $58.65 | $57.12 | $57.78 | -1.23% | 7,765,367 |
| Feb 13, 2017 | $58.87 | $60.49 | $57.50 | $58.50 | -0.32% | 14,556,664 |
| Feb 6, 2017 | $57.56 | $58.92 | $57.39 | $58.69 | +1.54% | 7,464,659 |
| Jan 30, 2017 | $58.24 | $58.38 | $57.13 | $57.80 | -1.28% | 11,656,849 |
| Jan 23, 2017 | $57.71 | $59.27 | $57.19 | $58.55 | +1.47% | 10,491,866 |
| Jan 17, 2017 | $56.32 | $58.08 | $55.68 | $57.70 | +2.63% | 11,943,453 |
| Jan 9, 2017 | $57.30 | $57.30 | $55.00 | $56.22 | -2.18% | 20,525,256 |
| Jan 3, 2017 | $27.57 | $59.76 | $27.00 | $57.47 | +111.29% | 20,924,871 |
| Dec 27, 2016 | $27.51 | $27.61 | $26.95 | $27.20 | -0.62% | 24,883,100 |
| Dec 19, 2016 | $27.55 | $27.95 | $27.30 | $27.37 | -0.58% | 55,222,999 |
| Dec 12, 2016 | $26.31 | $27.57 | $25.73 | $27.53 | +3.81% | 68,947,400 |
| Dec 5, 2016 | $25.81 | $27.32 | $25.59 | $26.52 | +4.99% | 71,858,701 |
| Nov 28, 2016 | $25.17 | $25.38 | $24.64 | $25.26 | -0.20% | 59,361,600 |
| Nov 21, 2016 | $24.53 | $25.45 | $24.45 | $25.31 | +3.64% | 23,335,399 |
| Nov 14, 2016 | $23.79 | $24.77 | $23.65 | $24.42 | – | 47,400,799 |
Seasonality
HLT 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 | 13.1% | 3.5% | -4.5% | 2.6% | 1.9% | -0.8% | 2.8% | 1.3% | 0.8% | 3.4% | 7.7% | 2.5% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 3.9% | 4.5% | -2.5% | 6.6% | 1.2% | 0.9% | -3.0% | -1.3% | 0.6% | 12.2% | ||
| 2025 | 3.6% | 3.5% | -14.1% | -0.9% | 10.2% | 7.2% | 0.7% | 3.0% | -6.0% | -1.0% | 11.0% | 0.8% |
| 2024 | 4.9% | 7.1% | 4.4% | -7.5% | 1.8% | 8.8% | -1.6% | 2.4% | 4.9% | 1.9% | 8.0% | -2.5% |
| 2023 | 14.8% | -0.3% | -2.5% | 2.2% | -5.4% | 6.9% | 6.8% | -4.3% | 1.0% | 0.9% | 10.7% | 8.7% |
| 2022 | -7.0% | 2.6% | 1.9% | 2.3% | -9.2% | -20.9% | 14.9% | -0.4% | -5.3% | 12.1% | 5.6% | -11.4% |
| 2021 | -8.9% | 22.0% | -2.2% | 6.4% | -2.7% | -3.7% | 9.0% | -5.0% | 5.8% | 9.0% | -6.2% | 15.5% |
| 2020 | -2.8% | -9.7% | -29.8% | 10.9% | 4.8% | -7.4% | 2.2% | 20.4% | -5.6% | 2.9% | 18.0% | 7.4% |
| 2019 | 3.7% | 11.8% | 0.0% | 4.7% | 3.0% | 9.3% | -1.2% | -4.2% | 0.8% | 4.1% | 8.5% | 5.6% |
| 2018 | 7.3% | -5.7% | -2.3% | 0.1% | 2.6% | -1.9% | -0.6% | -1.1% | 4.1% | -11.9% | 6.4% | -5.0% |
| 2017 | 111.7% | -0.7% | 2.5% | 0.9% | 13.0% | -7.0% | 1.1% | 3.1% | 8.0% | 4.1% | 7.5% | 3.0% |