Honeywell International Inc (HON) stock
HONNasdaqAircraft Engines & Engine PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 16/3048% below fair value
$218.33−3.81 (-1.72%)
Close on Oct 30, 2026Market cap $69.20BP/E 8.5Yield 4.20%
Price history
Honeywell International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$218.33
-1.72% on the day
52-week range
$196.98 – $496.36
-56.0% from the high
Change over 52 weeks
-45.4%
From $400.22 on Oct 30, 2025
Average volume
3.22M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $223.79 | $223.81 | $214.87 | $218.33 | -1.28% | 14,860,677 |
| Oct 19, 2026 | $211.67 | $223.43 | $205.20 | $221.15 | +4.61% | 15,912,884 |
| Oct 12, 2026 | $207.45 | $213.50 | $205.22 | $211.41 | +1.77% | 11,787,735 |
| Oct 5, 2026 | $214.57 | $215.37 | $204.23 | $207.73 | -2.93% | 10,664,492 |
| Sep 28, 2026 | $211.15 | $216.13 | $209.02 | $213.99 | +0.68% | 10,339,530 |
| Sep 21, 2026 | $206.90 | $213.64 | $204.29 | $212.55 | +2.95% | 14,730,397 |
| Sep 14, 2026 | $199.30 | $210.59 | $196.98 | $206.46 | +2.03% | 22,455,737 |
| Sep 8, 2026 | $209.00 | $209.79 | $201.08 | $202.36 | -3.46% | 9,161,532 |
| Aug 31, 2026 | $214.74 | $215.54 | $204.81 | $209.61 | -3.60% | 15,528,989 |
| Aug 24, 2026 | $216.01 | $221.45 | $213.10 | $217.43 | +0.71% | 12,524,622 |
| Aug 17, 2026 | $232.31 | $232.77 | $215.78 | $215.90 | -7.72% | 13,321,202 |
| Aug 10, 2026 | $245.76 | $246.25 | $228.56 | $233.96 | -4.98% | 15,991,765 |
| Aug 3, 2026 | $245.47 | $251.16 | $239.48 | $246.21 | +1.30% | 16,957,282 |
| Jul 27, 2026 | $244.50 | $252.00 | $237.36 | $243.05 | -0.04% | 16,505,456 |
| Jul 20, 2026 | $225.00 | $250.27 | $223.59 | $243.15 | +8.06% | 19,447,517 |
| Jul 13, 2026 | $225.95 | $230.47 | $220.39 | $225.02 | -0.62% | 14,294,829 |
| Jul 6, 2026 | $229.15 | $234.64 | $218.10 | $226.42 | -1.50% | 21,953,273 |
| Jun 29, 2026 | $240.65 | $252.00 | $219.33 | $229.86 | -50.51% | 25,648,429 |
| Jun 22, 2026 | $459.56 | $474.74 | $441.28 | $464.42 | +1.40% | 15,193,604 |
| Jun 15, 2026 | $454.00 | $469.40 | $450.10 | $458.02 | +3.95% | 12,573,631 |
| Jun 8, 2026 | $427.58 | $451.04 | $411.04 | $440.62 | +2.96% | 12,116,505 |
| Jun 1, 2026 | $468.00 | $478.02 | $426.00 | $427.94 | -10.04% | 13,786,559 |
| May 26, 2026 | $466.26 | $479.88 | $456.62 | $475.72 | +4.36% | 10,498,866 |
| May 18, 2026 | $428.22 | $457.98 | $426.04 | $455.84 | +6.88% | 12,392,296 |
| May 11, 2026 | $430.56 | $442.07 | $423.00 | $426.48 | +0.06% | 9,620,560 |
| May 4, 2026 | $423.82 | $436.52 | $417.08 | $426.24 | +0.29% | 8,539,648 |
| Apr 27, 2026 | $426.72 | $431.12 | $416.59 | $425.00 | -0.31% | 9,515,878 |
| Apr 20, 2026 | $466.66 | $467.22 | $415.66 | $426.34 | -8.73% | 12,604,968 |
| Apr 13, 2026 | $466.88 | $472.90 | $457.86 | $467.10 | -0.63% | 8,162,762 |
| Apr 6, 2026 | $456.08 | $473.66 | $442.88 | $470.08 | +2.44% | 7,883,086 |
| Mar 30, 2026 | $451.60 | $461.00 | $444.24 | $458.90 | +2.84% | 6,761,176 |
| Mar 23, 2026 | $449.90 | $457.30 | $441.16 | $446.24 | +0.73% | 9,814,960 |
| Mar 16, 2026 | $470.00 | $472.62 | $439.66 | $443.00 | -5.54% | 10,893,456 |
| Mar 9, 2026 | $468.25 | $490.51 | $461.58 | $469.00 | -0.34% | 9,724,227 |
| Mar 2, 2026 | $485.40 | $496.36 | $468.23 | $470.58 | -3.41% | 11,472,004 |
| Feb 23, 2026 | $487.46 | $492.00 | $479.64 | $487.18 | -0.16% | 7,684,221 |
| Feb 17, 2026 | $479.34 | $489.50 | $478.22 | $487.94 | +1.07% | 5,797,353 |
| Feb 9, 2026 | $474.79 | $491.26 | $474.00 | $482.76 | +1.26% | 11,477,107 |
| Feb 2, 2026 | $452.48 | $478.16 | $450.16 | $476.76 | +4.77% | 11,991,448 |
| Jan 26, 2026 | $442.72 | $459.18 | $432.37 | $455.04 | +2.74% | 12,998,563 |
| Jan 20, 2026 | $433.38 | $446.88 | $428.40 | $442.92 | +0.94% | 11,025,556 |
| Jan 12, 2026 | $414.20 | $441.26 | $409.27 | $438.78 | +5.79% | 14,081,477 |
| Jan 5, 2026 | $391.60 | $417.48 | $389.84 | $414.76 | +5.87% | 11,919,550 |
| Dec 29, 2025 | $394.70 | $395.20 | $386.70 | $391.76 | -0.75% | 4,577,930 |
| Dec 22, 2025 | $396.56 | $399.50 | $389.44 | $394.74 | -0.87% | 4,871,033 |
| Dec 15, 2025 | $391.31 | $404.92 | $386.74 | $398.22 | +2.81% | 13,262,201 |
| Dec 8, 2025 | $384.28 | $389.45 | $379.72 | $387.32 | +1.22% | 9,319,243 |
| Dec 1, 2025 | $380.56 | $390.40 | $379.06 | $382.66 | -0.45% | 10,089,726 |
| Nov 24, 2025 | $380.10 | $384.80 | $374.08 | $384.38 | +1.14% | 6,866,375 |
| Nov 17, 2025 | $395.78 | $398.70 | $373.52 | $380.04 | -4.53% | 10,344,850 |
| Nov 10, 2025 | $389.98 | $406.07 | $387.24 | $398.08 | +2.56% | 10,256,146 |
| Nov 3, 2025 | $402.66 | $402.90 | $387.40 | $388.14 | -3.61% | 10,817,474 |
| Oct 27, 2025 | $218.96 | $410.44 | $210.50 | $402.66 | +86.30% | 19,111,780 |
| Oct 20, 2025 | $204.34 | $222.48 | $204.32 | $216.14 | +6.49% | 29,490,597 |
| Oct 13, 2025 | $202.41 | $209.41 | $200.61 | $202.96 | +1.02% | 19,182,244 |
| Oct 6, 2025 | $210.00 | $210.50 | $200.72 | $200.91 | -3.89% | 21,132,466 |
| Sep 29, 2025 | $209.89 | $213.02 | $204.37 | $209.05 | +0.41% | 22,342,040 |
| Sep 22, 2025 | $208.75 | $211.02 | $207.30 | $208.19 | -0.56% | 24,825,516 |
| Sep 15, 2025 | $211.76 | $213.65 | $207.42 | $209.37 | -0.99% | 28,003,836 |
| Sep 8, 2025 | $214.82 | $216.16 | $210.94 | $211.46 | -1.30% | 20,544,493 |
| Sep 2, 2025 | $217.03 | $218.12 | $212.10 | $214.25 | -2.39% | 15,533,933 |
| Aug 25, 2025 | $221.74 | $222.81 | $219.18 | $219.50 | -1.49% | 13,017,674 |
| Aug 18, 2025 | $216.73 | $223.08 | $215.00 | $222.83 | +2.80% | 16,521,793 |
| Aug 11, 2025 | $216.31 | $219.94 | $214.20 | $216.77 | +0.21% | 16,103,634 |
| Aug 4, 2025 | $218.32 | $221.90 | $215.61 | $216.31 | -0.64% | 14,687,219 |
| Jul 28, 2025 | $225.13 | $227.75 | $217.16 | $217.71 | -2.91% | 20,355,420 |
| Jul 21, 2025 | $236.54 | $240.51 | $222.29 | $224.24 | -5.20% | 27,295,647 |
| Jul 14, 2025 | $236.50 | $239.72 | $233.01 | $236.54 | +0.26% | 14,212,027 |
| Jul 7, 2025 | $239.87 | $241.72 | $234.00 | $235.93 | -1.86% | 12,337,822 |
| Jun 30, 2025 | $228.85 | $241.30 | $228.32 | $240.40 | +5.05% | 13,989,242 |
| Jun 23, 2025 | $223.32 | $228.96 | $221.15 | $228.85 | +3.18% | 16,792,450 |
| Jun 16, 2025 | $225.57 | $226.40 | $220.20 | $221.80 | -1.11% | 15,018,286 |
| Jun 9, 2025 | $228.69 | $228.70 | $221.65 | $224.29 | -1.96% | 11,816,986 |
| Jun 2, 2025 | $225.00 | $230.47 | $223.03 | $228.78 | +0.93% | 12,639,867 |
| May 26, 2025 | $220.82 | $227.89 | $220.82 | $226.67 | +2.09% | 23,251,222 |
| May 19, 2025 | $221.61 | $225.26 | $220.62 | $222.03 | -0.38% | 15,813,509 |
| May 12, 2025 | $218.00 | $222.99 | $215.82 | $222.88 | +4.62% | 18,155,036 |
| May 5, 2025 | $213.07 | $216.77 | $209.49 | $213.03 | -0.51% | 22,045,060 |
| Apr 28, 2025 | $199.57 | $214.94 | $197.99 | $214.13 | +7.52% | 27,437,471 |
| Apr 21, 2025 | $194.98 | $201.60 | $192.12 | $199.16 | +1.30% | 20,332,382 |
| Apr 14, 2025 | $199.02 | $202.36 | $192.51 | $196.60 | -0.98% | 14,856,602 |
| Apr 7, 2025 | $190.81 | $199.78 | $179.36 | $198.55 | +3.96% | 36,366,999 |
| Mar 31, 2025 | $210.83 | $216.41 | $190.71 | $190.99 | -9.20% | 24,912,460 |
| Mar 24, 2025 | $211.64 | $217.16 | $209.97 | $210.34 | +0.10% | 20,147,804 |
| Mar 17, 2025 | $208.44 | $212.12 | $207.30 | $210.12 | +0.31% | 24,763,318 |
| Mar 10, 2025 | $214.29 | $218.47 | $204.73 | $209.47 | -2.35% | 20,648,810 |
| Mar 3, 2025 | $213.72 | $216.06 | $206.79 | $214.52 | +0.77% | 28,316,542 |
| Feb 24, 2025 | $211.76 | $215.19 | $209.72 | $212.89 | +0.45% | 20,399,543 |
| Feb 18, 2025 | $204.42 | $212.50 | $202.78 | $211.94 | +4.53% | 19,770,588 |
| Feb 10, 2025 | $206.55 | $209.34 | $201.54 | $202.75 | -1.35% | 21,852,764 |
| Feb 3, 2025 | $222.50 | $225.70 | $205.38 | $205.52 | -8.14% | 30,142,263 |
| Jan 27, 2025 | $220.25 | $225.95 | $220.10 | $223.72 | +1.00% | 12,922,035 |
| Jan 21, 2025 | $223.37 | $227.73 | $221.28 | $221.51 | -0.48% | 16,998,848 |
| Jan 13, 2025 | $217.67 | $228.97 | $214.60 | $222.58 | +2.01% | 22,022,879 |
| Jan 6, 2025 | $224.68 | $226.92 | $216.28 | $218.19 | -3.68% | 13,551,424 |
| Dec 30, 2024 | $227.15 | $227.99 | $224.65 | $226.52 | -1.30% | 9,035,901 |
| Dec 23, 2024 | $227.77 | $232.01 | $225.65 | $229.51 | +0.52% | 11,336,953 |
| Dec 16, 2024 | $232.46 | $238.31 | $224.62 | $228.32 | +0.31% | 31,712,991 |
| Dec 9, 2024 | $226.64 | $234.00 | $224.58 | $227.62 | +0.55% | 15,621,504 |
| Dec 2, 2024 | $233.19 | $233.71 | $223.16 | $226.38 | -2.81% | 18,139,276 |
| Nov 25, 2024 | $231.12 | $233.27 | $229.41 | $232.93 | +1.67% | 12,828,411 |
| Nov 18, 2024 | $229.48 | $230.12 | $224.82 | $229.11 | +0.05% | 21,241,370 |
| Nov 11, 2024 | $219.20 | $242.77 | $219.20 | $228.99 | +4.33% | 31,463,639 |
| Nov 4, 2024 | $208.83 | $219.71 | $206.42 | $219.49 | +4.92% | 28,628,116 |
| Oct 28, 2024 | $208.06 | $209.53 | $203.03 | $209.19 | +0.57% | 26,658,997 |
| Oct 21, 2024 | $221.97 | $222.98 | $206.64 | $208.00 | -6.31% | 28,673,778 |
| Oct 14, 2024 | $216.24 | $222.07 | $215.26 | $222.02 | +2.79% | 15,563,500 |
| Oct 7, 2024 | $202.21 | $216.57 | $201.72 | $215.99 | +5.99% | 19,783,500 |
| Sep 30, 2024 | $208.10 | $208.80 | $201.60 | $203.78 | -1.85% | 10,457,600 |
| Sep 23, 2024 | $204.01 | $210.85 | $202.61 | $207.63 | +2.10% | 11,755,900 |
| Sep 16, 2024 | $206.00 | $206.95 | $200.59 | $203.35 | -0.39% | 11,920,200 |
| Sep 9, 2024 | $199.98 | $205.62 | $197.36 | $204.15 | +3.04% | 10,351,500 |
| Sep 3, 2024 | $207.65 | $207.91 | $197.85 | $198.13 | -4.70% | 7,849,300 |
| Aug 26, 2024 | $203.59 | $208.75 | $202.91 | $207.91 | +2.68% | 10,828,300 |
| Aug 19, 2024 | $198.46 | $202.78 | $197.84 | $202.48 | +2.01% | 11,785,400 |
| Aug 12, 2024 | $198.46 | $200.23 | $195.57 | $198.50 | +0.14% | 15,995,600 |
| Aug 5, 2024 | $202.53 | $203.95 | $196.90 | $198.23 | -2.68% | 15,185,800 |
| Jul 29, 2024 | $203.53 | $208.96 | $199.13 | $203.69 | +0.47% | 15,927,000 |
| Jul 22, 2024 | $215.27 | $218.86 | $198.24 | $202.74 | -5.53% | 22,236,500 |
| Jul 15, 2024 | $214.40 | $220.79 | $213.41 | $214.61 | -0.23% | 12,224,800 |
| Jul 8, 2024 | $211.89 | $216.85 | $210.56 | $215.11 | +1.35% | 9,794,600 |
| Jul 1, 2024 | $213.14 | $215.53 | $210.74 | $212.24 | -0.61% | 6,498,800 |
| Jun 24, 2024 | $215.21 | $218.36 | $211.14 | $213.54 | -0.72% | 14,790,800 |
| Jun 17, 2024 | $208.00 | $216.08 | $207.54 | $215.09 | +3.15% | 17,515,000 |
| Jun 10, 2024 | $209.77 | $211.63 | $206.01 | $208.53 | -0.12% | 11,623,000 |
| Jun 3, 2024 | $203.82 | $210.97 | $200.99 | $208.78 | +3.26% | 14,361,100 |
| May 28, 2024 | $198.16 | $202.28 | $196.89 | $202.19 | +1.25% | 10,739,800 |
| May 20, 2024 | $205.75 | $206.19 | $199.19 | $199.69 | -3.05% | 10,741,400 |
| May 13, 2024 | $204.44 | $207.27 | $202.77 | $205.97 | +1.50% | 13,393,500 |
| May 6, 2024 | $196.37 | $203.23 | $193.95 | $202.92 | +3.63% | 11,108,500 |
| Apr 29, 2024 | $193.26 | $197.18 | $191.90 | $195.81 | +1.22% | 16,476,200 |
| Apr 22, 2024 | $194.28 | $200.14 | $190.11 | $193.45 | -0.42% | 15,438,100 |
| Apr 15, 2024 | $198.11 | $198.49 | $189.75 | $194.26 | -0.97% | 14,119,200 |
| Apr 8, 2024 | $197.59 | $199.52 | $194.27 | $196.16 | -0.50% | 13,859,800 |
| Apr 1, 2024 | $205.39 | $205.89 | $195.15 | $197.15 | -3.95% | 12,960,500 |
| Mar 25, 2024 | $200.38 | $206.82 | $197.75 | $205.25 | +2.25% | 11,012,600 |
| Mar 18, 2024 | $199.01 | $203.09 | $196.12 | $200.73 | +1.54% | 14,594,000 |
| Mar 11, 2024 | $201.58 | $202.57 | $194.96 | $197.69 | -1.52% | 18,067,700 |
| Mar 4, 2024 | $198.43 | $203.92 | $196.63 | $200.75 | +1.05% | 11,981,400 |
| Feb 26, 2024 | $200.03 | $200.21 | $196.07 | $198.67 | -0.98% | 13,367,200 |
| Feb 20, 2024 | $197.95 | $202.63 | $196.91 | $200.63 | +1.75% | 10,815,800 |
| Feb 12, 2024 | $193.98 | $198.90 | $192.72 | $197.17 | +1.20% | 13,702,500 |
| Feb 5, 2024 | $193.96 | $195.82 | $192.04 | $194.84 | -0.65% | 17,606,000 |
| Jan 29, 2024 | $201.43 | $207.71 | $189.66 | $196.11 | -2.82% | 25,604,100 |
| Jan 22, 2024 | $201.34 | $203.92 | $199.68 | $201.80 | +0.51% | 13,684,800 |
| Jan 16, 2024 | $200.68 | $201.24 | $196.00 | $200.78 | -0.16% | 11,704,900 |
| Jan 8, 2024 | $203.12 | $203.99 | $198.90 | $201.10 | -1.19% | 13,844,200 |
| Jan 2, 2024 | $208.86 | $210.61 | $202.26 | $203.53 | -2.95% | 12,171,300 |
| Dec 26, 2023 | $206.14 | $210.17 | $205.79 | $209.71 | +1.98% | 8,104,400 |
| Dec 18, 2023 | $204.01 | $207.16 | $202.84 | $205.64 | +1.10% | 12,965,500 |
| Dec 11, 2023 | $196.45 | $205.05 | $196.05 | $203.40 | +4.52% | 21,172,500 |
| Dec 4, 2023 | $196.52 | $199.13 | $193.01 | $194.61 | -1.60% | 14,514,800 |
| Nov 27, 2023 | $192.61 | $198.09 | $192.35 | $197.78 | +2.26% | 14,278,700 |
| Nov 20, 2023 | $190.67 | $193.71 | $190.07 | $193.41 | +1.15% | 6,833,700 |
| Nov 13, 2023 | $186.80 | $192.36 | $185.71 | $191.21 | +2.41% | 13,045,500 |
| Nov 6, 2023 | $188.67 | $188.90 | $183.20 | $186.71 | -1.21% | 12,912,400 |
| Oct 30, 2023 | $177.54 | $190.21 | $176.60 | $188.99 | +6.77% | 15,782,400 |
| Oct 23, 2023 | $181.59 | $183.08 | $174.88 | $177.00 | -2.38% | 16,991,100 |
| Oct 16, 2023 | $185.61 | $187.50 | $181.06 | $181.32 | -1.22% | 12,153,000 |
| Oct 9, 2023 | $185.27 | $188.29 | $182.36 | $183.56 | -0.60% | 12,411,300 |
| Oct 2, 2023 | $184.00 | $185.30 | $179.13 | $184.66 | -0.04% | 13,548,800 |
| Sep 25, 2023 | $189.04 | $192.03 | $184.34 | $184.74 | -2.66% | 14,601,500 |
| Sep 18, 2023 | $192.75 | $197.09 | $189.59 | $189.78 | -1.69% | 13,284,800 |
| Sep 11, 2023 | $185.93 | $195.31 | $184.75 | $193.04 | +4.62% | 20,536,400 |
| Sep 5, 2023 | $188.58 | $188.80 | $183.23 | $184.52 | -2.05% | 8,313,800 |
| Aug 28, 2023 | $188.44 | $190.70 | $187.12 | $188.39 | +1.12% | 10,522,700 |
| Aug 21, 2023 | $186.01 | $188.79 | $184.58 | $186.30 | -0.15% | 9,878,400 |
| Aug 14, 2023 | $190.95 | $191.81 | $185.07 | $186.58 | -2.15% | 11,472,100 |
| Aug 7, 2023 | $190.11 | $191.44 | $186.57 | $190.67 | +0.77% | 14,840,800 |
| Jul 31, 2023 | $195.12 | $195.51 | $188.81 | $189.21 | -3.06% | 15,334,300 |
| Jul 24, 2023 | $208.67 | $210.16 | $195.01 | $195.19 | -6.43% | 17,638,200 |
| Jul 17, 2023 | $205.57 | $210.39 | $203.83 | $208.60 | +1.19% | 18,387,800 |
| Jul 10, 2023 | $204.21 | $210.87 | $203.62 | $206.14 | +1.42% | 13,356,200 |
| Jul 3, 2023 | $206.79 | $208.64 | $202.08 | $203.26 | -2.04% | 7,907,000 |
| Jun 26, 2023 | $200.30 | $208.49 | $199.45 | $207.50 | +3.70% | 12,016,400 |
| Jun 20, 2023 | $202.65 | $202.97 | $198.11 | $200.09 | -1.42% | 9,578,300 |
| Jun 12, 2023 | $198.21 | $206.02 | $196.63 | $202.97 | +2.57% | 13,798,900 |
| Jun 5, 2023 | $198.72 | $199.12 | $194.23 | $197.89 | -0.48% | 9,899,300 |
| May 30, 2023 | $193.60 | $199.56 | $190.36 | $198.85 | +2.63% | 10,561,900 |
| May 22, 2023 | $197.05 | $198.41 | $189.99 | $193.75 | -1.82% | 10,060,600 |
| May 15, 2023 | $193.50 | $200.26 | $191.30 | $197.35 | +1.93% | 11,145,000 |
| May 8, 2023 | $199.75 | $199.98 | $192.70 | $193.62 | -2.42% | 10,863,300 |
| May 1, 2023 | $200.00 | $202.16 | $194.93 | $198.42 | -0.71% | 11,981,200 |
| Apr 24, 2023 | $197.21 | $200.81 | $190.18 | $199.84 | +1.92% | 14,154,800 |
| Apr 17, 2023 | $197.18 | $199.47 | $195.40 | $196.08 | -0.24% | 9,864,600 |
| Apr 10, 2023 | $190.74 | $197.73 | $190.32 | $196.55 | +3.20% | 13,957,100 |
| Apr 3, 2023 | $190.57 | $193.90 | $189.01 | $190.46 | -0.35% | 11,184,800 |
| Mar 27, 2023 | $188.63 | $191.38 | $187.40 | $191.12 | +1.57% | 11,589,000 |
| Mar 20, 2023 | $185.96 | $192.14 | $184.60 | $188.16 | +1.91% | 13,015,600 |
| Mar 13, 2023 | $193.00 | $196.17 | $184.23 | $184.64 | -4.49% | 23,239,000 |
| Mar 6, 2023 | $197.19 | $199.31 | $191.89 | $193.33 | -1.77% | 14,423,400 |
| Feb 27, 2023 | $194.42 | $197.54 | $189.63 | $196.82 | +2.49% | 17,075,700 |
| Feb 21, 2023 | $201.57 | $201.65 | $190.86 | $192.04 | -4.66% | 11,546,300 |
| Feb 13, 2023 | $200.19 | $203.74 | $197.98 | $201.42 | +0.47% | 14,110,100 |
| Feb 6, 2023 | $202.25 | $206.02 | $198.37 | $200.47 | -1.10% | 15,268,200 |
| Jan 30, 2023 | $206.53 | $209.39 | $197.69 | $202.69 | -2.61% | 21,877,900 |
| Jan 23, 2023 | $202.55 | $209.83 | $201.38 | $208.13 | +3.02% | 12,221,300 |
| Jan 17, 2023 | $217.02 | $217.02 | $198.81 | $202.03 | -6.73% | 16,909,300 |
| Jan 9, 2023 | $210.27 | $217.22 | $209.50 | $216.61 | +3.02% | 12,283,900 |
| Jan 3, 2023 | $215.15 | $215.15 | $204.06 | $210.27 | -1.88% | 14,193,400 |
| Dec 27, 2022 | $213.90 | $216.51 | $211.93 | $214.30 | +0.20% | 6,548,200 |
| Dec 19, 2022 | $209.26 | $215.30 | $208.37 | $213.87 | +1.97% | 11,111,600 |
| Dec 12, 2022 | $212.16 | $219.96 | $206.23 | $209.74 | -0.89% | 19,692,600 |
| Dec 5, 2022 | $217.75 | $218.59 | $211.36 | $211.63 | -3.40% | 13,009,200 |
| Nov 28, 2022 | $219.70 | $220.65 | $213.69 | $219.08 | -0.44% | 15,604,000 |
| Nov 21, 2022 | $215.00 | $220.96 | $213.85 | $220.05 | +2.57% | 8,669,500 |
| Nov 14, 2022 | $212.78 | $217.35 | $211.83 | $214.53 | +0.85% | 13,552,300 |
| Nov 7, 2022 | $207.70 | $215.07 | $207.14 | $212.73 | +2.35% | 16,924,800 |
| Oct 31, 2022 | $202.41 | $208.03 | $199.17 | $207.85 | +1.42% | 22,281,400 |
| Oct 24, 2022 | $184.51 | $205.16 | $183.84 | $204.93 | +12.10% | 20,027,700 |
| Oct 17, 2022 | $177.66 | $183.31 | $176.13 | $182.81 | +4.97% | 12,751,800 |
| Oct 10, 2022 | $172.81 | $178.52 | $169.22 | $174.16 | +1.60% | 13,761,700 |
| Oct 3, 2022 | $170.07 | $179.77 | $169.08 | $171.41 | +2.66% | 15,571,300 |
| Sep 26, 2022 | $171.53 | $174.76 | $166.63 | $166.97 | -2.57% | 15,969,100 |
| Sep 19, 2022 | $176.00 | $179.63 | $169.92 | $171.38 | -3.37% | 12,832,600 |
| Sep 12, 2022 | $193.20 | $193.67 | $172.52 | $177.35 | -7.48% | 22,445,100 |
| Sep 6, 2022 | $187.11 | $192.01 | $184.36 | $191.69 | +2.57% | 11,309,600 |
| Aug 29, 2022 | $192.78 | $193.90 | $186.23 | $186.89 | -3.20% | 11,940,000 |
| Aug 22, 2022 | $199.58 | $200.50 | $192.94 | $193.06 | -4.22% | 10,015,900 |
| Aug 15, 2022 | $200.63 | $204.26 | $199.44 | $201.56 | +0.34% | 9,180,200 |
| Aug 8, 2022 | $194.19 | $200.98 | $193.09 | $200.87 | +4.47% | 11,649,400 |
| Aug 1, 2022 | $191.41 | $193.16 | $187.80 | $192.27 | -0.10% | 11,753,800 |
| Jul 25, 2022 | $181.77 | $193.13 | $179.55 | $192.46 | +6.06% | 14,332,700 |
| Jul 18, 2022 | $173.14 | $182.89 | $170.53 | $181.47 | +5.02% | 9,942,000 |
| Jul 11, 2022 | $175.01 | $176.82 | $167.35 | $172.80 | -0.31% | 11,991,600 |
| Jul 5, 2022 | $173.73 | $174.33 | $168.96 | $173.34 | -1.01% | 9,919,000 |
| Jun 27, 2022 | $180.99 | $181.46 | $170.18 | $175.11 | -2.73% | 13,055,400 |
| Jun 21, 2022 | $181.75 | $181.91 | $172.92 | $180.02 | +0.18% | 13,330,900 |
| Jun 13, 2022 | $182.36 | $187.28 | $178.19 | $179.70 | -3.53% | 21,257,800 |
| Jun 6, 2022 | $196.59 | $197.99 | $186.21 | $186.28 | -4.38% | 9,958,600 |
| May 31, 2022 | $193.56 | $197.20 | $190.39 | $194.82 | -0.78% | 10,630,200 |
| May 23, 2022 | $191.91 | $196.39 | $184.89 | $196.35 | +3.48% | 13,565,400 |
| May 16, 2022 | $193.60 | $200.05 | $185.78 | $189.75 | -1.95% | 15,544,300 |
| May 9, 2022 | $195.11 | $197.24 | $188.69 | $193.53 | -0.97% | 19,060,500 |
| May 2, 2022 | $194.49 | $206.40 | $191.93 | $195.43 | +0.99% | 27,326,900 |
| Apr 25, 2022 | $190.33 | $201.99 | $185.25 | $193.51 | +1.51% | 18,973,000 |
| Apr 18, 2022 | $194.29 | $200.59 | $190.35 | $190.63 | -2.34% | 13,380,600 |
| Apr 11, 2022 | $190.27 | $196.70 | $188.73 | $195.19 | +2.65% | 12,466,600 |
| Apr 4, 2022 | $195.33 | $196.63 | $188.44 | $190.16 | -2.99% | 12,366,800 |
| Mar 28, 2022 | $197.09 | $199.39 | $193.50 | $196.03 | -0.89% | 14,610,900 |
| Mar 21, 2022 | $193.57 | $198.36 | $191.52 | $197.79 | +1.58% | 12,427,100 |
| Mar 14, 2022 | $183.47 | $194.92 | $182.72 | $194.72 | +6.85% | 22,959,700 |
| Mar 7, 2022 | $187.04 | $187.30 | $182.02 | $182.24 | -2.77% | 16,189,100 |
| Feb 28, 2022 | $186.05 | $191.85 | $182.93 | $187.43 | -0.60% | 24,999,700 |
| Feb 22, 2022 | $183.12 | $189.52 | $174.42 | $188.56 | +3.53% | 18,491,100 |
| Feb 14, 2022 | $187.38 | $189.93 | $181.39 | $182.13 | -2.60% | 17,185,200 |
| Feb 7, 2022 | $192.15 | $197.02 | $186.55 | $186.99 | -2.36% | 18,387,200 |
| Jan 31, 2022 | $200.56 | $207.84 | $188.03 | $191.50 | -5.19% | 23,346,800 |
| Jan 24, 2022 | $204.20 | $205.89 | $196.05 | $201.99 | -1.52% | 20,205,800 |
| Jan 18, 2022 | $214.88 | $215.94 | $204.96 | $205.10 | -5.77% | 12,679,300 |
| Jan 10, 2022 | $215.67 | $221.89 | $211.52 | $217.65 | +0.88% | 16,513,600 |
| Jan 3, 2022 | $207.86 | $217.31 | $205.56 | $215.75 | +3.47% | 16,250,600 |
| Dec 27, 2021 | $205.69 | $209.19 | $204.91 | $208.51 | +1.60% | 8,981,700 |
| Dec 20, 2021 | $202.12 | $206.31 | $198.10 | $205.22 | +0.02% | 11,502,800 |
| Dec 13, 2021 | $209.80 | $211.54 | $204.71 | $205.17 | -2.21% | 18,207,200 |
| Dec 6, 2021 | $205.23 | $210.04 | $202.52 | $209.81 | +3.10% | 22,562,700 |
| Nov 29, 2021 | $210.21 | $210.21 | $199.18 | $203.50 | -2.26% | 20,952,300 |
| Nov 22, 2021 | $218.33 | $221.05 | $202.57 | $208.21 | -4.71% | 13,596,800 |
| Nov 15, 2021 | $222.63 | $224.04 | $217.17 | $218.49 | -1.75% | 8,537,400 |
| Nov 8, 2021 | $227.81 | $228.26 | $219.50 | $222.39 | -1.62% | 9,189,600 |
| Nov 1, 2021 | $218.70 | $227.61 | $218.07 | $226.06 | +3.40% | 10,701,700 |
| Oct 25, 2021 | $216.81 | $220.47 | $214.38 | $218.62 | +0.56% | 11,364,600 |
| Oct 18, 2021 | $218.58 | $224.86 | $217.24 | $217.40 | -1.50% | 11,287,600 |
| Oct 11, 2021 | $217.38 | $221.45 | $212.94 | $220.72 | +1.39% | 7,945,200 |
| Oct 4, 2021 | $215.25 | $219.86 | $213.12 | $217.70 | +0.95% | 9,125,600 |
| Sep 27, 2021 | $218.94 | $219.83 | $211.64 | $215.65 | -1.61% | 12,173,300 |
| Sep 20, 2021 | $216.09 | $221.37 | $214.19 | $219.19 | +0.32% | 12,987,400 |
| Sep 13, 2021 | $224.32 | $225.71 | $217.50 | $218.49 | -1.74% | 14,277,900 |
| Sep 7, 2021 | $227.70 | $227.70 | $221.82 | $222.37 | -2.62% | 9,946,800 |
| Aug 30, 2021 | $231.22 | $233.19 | $227.77 | $228.36 | -1.20% | 8,975,800 |
| Aug 23, 2021 | $227.25 | $233.56 | $227.25 | $231.14 | +1.51% | 8,179,600 |
| Aug 16, 2021 | $231.86 | $233.80 | $226.04 | $227.70 | -1.75% | 11,055,000 |
| Aug 9, 2021 | $228.77 | $234.68 | $227.55 | $231.76 | +0.91% | 9,179,000 |
| Aug 2, 2021 | $235.14 | $236.86 | $228.91 | $229.68 | -1.76% | 8,926,900 |
| Jul 26, 2021 | $228.48 | $233.94 | $225.22 | $233.79 | +1.95% | 10,396,900 |
| Jul 19, 2021 | $225.67 | $234.25 | $220.01 | $229.32 | -0.44% | 46,487,500 |
| Jul 12, 2021 | $222.88 | $233.86 | $222.13 | $230.33 | +2.67% | 15,255,000 |
| Jul 6, 2021 | $220.09 | $224.60 | $215.93 | $224.34 | +1.36% | 8,065,300 |
| Jun 28, 2021 | $219.12 | $222.05 | $215.42 | $221.32 | +1.18% | 11,401,400 |
| Jun 21, 2021 | $214.74 | $220.17 | $214.34 | $218.74 | +2.94% | 15,800,900 |
| Jun 14, 2021 | $224.92 | $224.95 | $211.96 | $212.50 | -5.63% | 15,553,100 |
| Jun 7, 2021 | $229.51 | $230.82 | $223.96 | $225.18 | -2.12% | 9,948,600 |
| Jun 1, 2021 | $232.89 | $234.02 | $228.47 | $230.05 | -0.37% | 8,080,700 |
| May 24, 2021 | $224.50 | $232.24 | $223.17 | $230.91 | +3.45% | 14,542,100 |
| May 17, 2021 | $227.86 | $227.86 | $216.78 | $223.20 | -1.83% | 11,991,100 |
| May 10, 2021 | $229.00 | $232.65 | $218.74 | $227.36 | -0.63% | 14,954,900 |
| May 3, 2021 | $224.24 | $229.70 | $220.75 | $228.79 | +2.58% | 11,769,600 |
| Apr 26, 2021 | $225.59 | $225.74 | $221.04 | $223.04 | -0.65% | 12,572,400 |
| Apr 19, 2021 | $231.71 | $232.11 | $222.22 | $224.50 | -3.28% | 14,504,000 |
| Apr 12, 2021 | $225.64 | $232.35 | $225.56 | $232.11 | +2.26% | 13,704,000 |
| Apr 5, 2021 | $218.71 | $227.63 | $216.64 | $226.98 | +4.70% | 11,705,500 |
| Mar 29, 2021 | $217.65 | $219.67 | $215.49 | $216.80 | -0.79% | 10,071,600 |
| Mar 22, 2021 | $211.11 | $218.69 | $207.87 | $218.53 | +2.64% | 12,539,900 |
| Mar 15, 2021 | $213.71 | $219.00 | $211.41 | $212.91 | -0.69% | 22,273,600 |
| Mar 8, 2021 | $207.54 | $215.39 | $206.49 | $214.38 | +3.78% | 14,990,600 |
| Mar 1, 2021 | $204.33 | $209.45 | $200.51 | $206.58 | +2.09% | 13,399,200 |
| Feb 22, 2021 | $203.04 | $212.14 | $202.07 | $202.35 | -0.59% | 14,406,800 |
| Feb 16, 2021 | $204.86 | $206.83 | $199.86 | $203.56 | -0.00% | 9,392,900 |
| Feb 8, 2021 | $203.82 | $204.90 | $200.88 | $203.57 | +0.32% | 9,463,600 |
| Feb 1, 2021 | $197.55 | $203.87 | $195.28 | $202.92 | +3.86% | 11,708,300 |
| Jan 25, 2021 | $201.34 | $205.35 | $194.55 | $195.37 | -3.40% | 19,415,000 |
| Jan 19, 2021 | $208.24 | $208.76 | $201.39 | $202.25 | -1.81% | 11,316,500 |
| Jan 11, 2021 | $208.11 | $209.78 | $205.20 | $205.97 | -1.93% | 15,131,800 |
| Jan 4, 2021 | $212.84 | $214.01 | $206.36 | $210.03 | -1.26% | 12,585,100 |
| Dec 28, 2020 | $211.00 | $213.00 | $207.88 | $212.70 | +1.51% | 6,251,800 |
| Dec 21, 2020 | $205.63 | $212.14 | $204.85 | $209.53 | -0.24% | 7,288,700 |
| Dec 14, 2020 | $216.00 | $216.70 | $208.62 | $210.04 | -2.14% | 17,612,400 |
| Dec 7, 2020 | $211.51 | $215.26 | $209.35 | $214.63 | +0.92% | 13,951,700 |
| Nov 30, 2020 | $207.17 | $212.89 | $203.92 | $212.68 | +1.56% | 18,699,300 |
| Nov 23, 2020 | $203.65 | $209.42 | $203.42 | $209.41 | +3.67% | 10,728,500 |
| Nov 16, 2020 | $205.99 | $209.61 | $199.89 | $202.00 | +0.23% | 18,390,900 |
| Nov 9, 2020 | $204.90 | $210.00 | $193.42 | $201.54 | +9.37% | 21,870,900 |
| Nov 2, 2020 | $169.20 | $186.00 | $168.11 | $184.27 | +11.71% | 19,902,100 |
| Oct 26, 2020 | $173.20 | $173.20 | $159.42 | $164.95 | -6.03% | 15,069,600 |
| Oct 19, 2020 | $174.59 | $178.64 | $171.05 | $175.54 | +0.39% | 9,380,800 |
| Oct 12, 2020 | $175.06 | $176.98 | $170.33 | $174.86 | +0.28% | 14,161,600 |
| Oct 5, 2020 | $166.99 | $176.06 | $166.62 | $174.38 | +5.30% | 10,740,800 |
| Sep 28, 2020 | $164.44 | $167.92 | $161.35 | $165.61 | +2.55% | 12,314,500 |
| Sep 21, 2020 | $164.82 | $165.18 | $156.85 | $161.49 | -4.27% | 14,300,400 |
| Sep 14, 2020 | $168.01 | $171.45 | $166.71 | $168.70 | +1.35% | 14,706,600 |
| Sep 8, 2020 | $165.19 | $167.55 | $163.30 | $166.45 | -0.14% | 10,535,900 |
| Aug 31, 2020 | $168.58 | $173.82 | $163.50 | $166.69 | -1.00% | 19,502,600 |
| Aug 24, 2020 | $158.10 | $168.70 | $156.51 | $168.38 | +6.91% | 30,247,000 |
| Aug 17, 2020 | $160.03 | $160.88 | $155.21 | $157.50 | -1.73% | 10,892,700 |
| Aug 10, 2020 | $155.16 | $163.25 | $155.16 | $160.28 | +3.33% | 14,721,500 |
| Aug 3, 2020 | $150.13 | $155.26 | $146.21 | $155.11 | +3.84% | 14,303,800 |
| Jul 27, 2020 | $148.80 | $155.43 | $147.00 | $149.37 | -0.04% | 17,404,300 |
| Jul 20, 2020 | $154.12 | $157.02 | $149.04 | $149.43 | -3.59% | 16,062,700 |
| Jul 13, 2020 | $143.58 | $155.38 | $142.25 | $155.00 | +8.81% | 16,804,200 |
| Jul 6, 2020 | $147.25 | $148.30 | $140.90 | $142.45 | -1.77% | 14,038,700 |
| Jun 29, 2020 | $140.11 | $147.15 | $139.28 | $145.02 | +4.93% | 12,027,200 |
| Jun 22, 2020 | $144.61 | $147.24 | $137.53 | $138.21 | -4.93% | 22,485,200 |
| Jun 15, 2020 | $140.12 | $152.41 | $139.70 | $145.37 | +0.60% | 18,473,600 |
| Jun 8, 2020 | $161.57 | $164.30 | $141.15 | $144.51 | -10.45% | 18,359,600 |
| Jun 1, 2020 | $145.49 | $165.72 | $144.91 | $161.37 | +10.64% | 16,982,700 |
| May 26, 2020 | $143.77 | $151.21 | $143.41 | $145.85 | +4.79% | 16,278,700 |
| May 18, 2020 | $130.50 | $139.34 | $129.68 | $139.18 | +10.98% | 19,112,600 |
| May 11, 2020 | $135.76 | $136.03 | $117.11 | $125.41 | -8.40% | 22,899,500 |
| May 4, 2020 | $133.90 | $137.32 | $132.01 | $136.91 | -0.25% | 15,431,700 |
| Apr 27, 2020 | $136.53 | $147.87 | $134.17 | $137.25 | +1.28% | 17,340,500 |
| Apr 20, 2020 | $135.79 | $138.59 | $130.72 | $135.52 | -2.02% | 13,201,100 |
| Apr 13, 2020 | $142.76 | $143.73 | $129.58 | $138.32 | -3.56% | 18,523,100 |
| Apr 6, 2020 | $133.52 | $146.30 | $132.51 | $143.43 | +12.54% | 17,181,600 |
| Mar 30, 2020 | $130.75 | $136.11 | $125.50 | $127.45 | -2.91% | 22,113,500 |
| Mar 23, 2020 | $107.49 | $139.39 | $101.08 | $131.27 | +16.68% | 30,677,900 |
| Mar 16, 2020 | $128.00 | $143.23 | $101.10 | $112.50 | -24.70% | 35,665,000 |
| Mar 9, 2020 | $152.50 | $161.94 | $134.44 | $149.41 | -8.91% | 29,648,800 |
| Mar 2, 2020 | $163.09 | $171.93 | $157.58 | $164.03 | +1.15% | 27,802,200 |
| Feb 24, 2020 | $174.44 | $177.37 | $150.62 | $162.17 | -9.85% | 24,217,600 |
| Feb 18, 2020 | $180.10 | $182.21 | $178.75 | $179.88 | -0.51% | 8,560,300 |
| Feb 10, 2020 | $174.92 | $181.86 | $174.11 | $180.81 | +3.15% | 12,773,700 |
| Feb 3, 2020 | $174.46 | $178.00 | $170.67 | $175.28 | +1.19% | 15,035,300 |
| Jan 27, 2020 | $174.27 | $178.77 | $171.34 | $173.22 | -2.21% | 15,445,000 |
| Jan 21, 2020 | $183.04 | $183.30 | $176.49 | $177.13 | -3.33% | 9,241,300 |
| Jan 13, 2020 | $179.25 | $184.06 | $178.69 | $183.23 | +2.55% | 11,877,300 |
| Jan 6, 2020 | $177.84 | $179.90 | $175.59 | $178.68 | -0.10% | 12,287,400 |
| Dec 30, 2019 | $176.56 | $180.80 | $175.46 | $178.86 | +1.35% | 9,061,600 |
| Dec 23, 2019 | $177.38 | $177.38 | $175.72 | $176.48 | +0.04% | 5,776,800 |
| Dec 16, 2019 | $177.27 | $178.00 | $174.41 | $176.41 | -0.32% | 16,894,600 |
| Dec 9, 2019 | $175.18 | $178.79 | $173.66 | $176.98 | +0.87% | 10,086,200 |
| Dec 2, 2019 | $178.55 | $178.75 | $171.26 | $175.46 | -1.73% | 14,222,500 |
| Nov 25, 2019 | $177.86 | $179.69 | $175.97 | $178.55 | +1.00% | 9,914,300 |
| Nov 18, 2019 | $181.44 | $181.70 | $175.40 | $176.79 | -2.73% | 14,257,000 |
| Nov 11, 2019 | $180.69 | $183.12 | $179.11 | $181.75 | +0.30% | 10,717,700 |
| Nov 4, 2019 | $176.60 | $181.99 | $176.60 | $181.21 | +2.89% | 16,467,500 |
| Oct 28, 2019 | $171.97 | $176.29 | $171.63 | $176.12 | +2.62% | 12,016,000 |
| Oct 21, 2019 | $166.97 | $172.10 | $166.57 | $171.63 | +3.66% | 12,334,800 |
| Oct 14, 2019 | $163.62 | $168.99 | $162.43 | $165.57 | +1.25% | 15,044,800 |
| Oct 7, 2019 | $163.28 | $165.35 | $158.59 | $163.53 | -0.06% | 11,170,900 |
| Sep 30, 2019 | $168.83 | $170.16 | $158.84 | $163.63 | -2.62% | 15,222,600 |
| Sep 23, 2019 | $166.74 | $168.48 | $164.93 | $168.04 | -0.16% | 11,106,500 |
| Sep 16, 2019 | $167.04 | $168.76 | $165.26 | $168.31 | +0.36% | 13,547,200 |
| Sep 9, 2019 | $171.89 | $172.73 | $166.90 | $167.71 | -2.02% | 18,778,000 |
| Sep 3, 2019 | $163.51 | $171.79 | $162.65 | $171.16 | +3.97% | 14,613,600 |
| Aug 26, 2019 | $157.87 | $165.64 | $154.91 | $164.62 | +5.20% | 15,063,500 |
| Aug 19, 2019 | $167.21 | $167.33 | $155.49 | $156.49 | -5.17% | 11,388,500 |
| Aug 12, 2019 | $165.42 | $170.03 | $161.10 | $165.03 | -0.98% | 11,137,900 |
| Aug 5, 2019 | $165.18 | $167.67 | $160.89 | $166.67 | -0.80% | 14,210,300 |
| Jul 29, 2019 | $173.86 | $174.95 | $166.64 | $168.01 | -3.23% | 10,756,500 |
| Jul 22, 2019 | $173.02 | $175.59 | $172.43 | $173.61 | +0.36% | 9,114,900 |
| Jul 15, 2019 | $177.36 | $177.36 | $168.52 | $172.99 | -2.34% | 16,298,400 |
| Jul 8, 2019 | $176.30 | $177.19 | $173.24 | $177.14 | +0.31% | 9,659,000 |
| Jul 1, 2019 | $176.63 | $178.47 | $174.67 | $176.59 | +1.15% | 5,469,400 |
| Jun 24, 2019 | $174.29 | $175.51 | $173.21 | $174.59 | +0.16% | 10,818,000 |
| Jun 17, 2019 | $173.38 | $177.36 | $172.02 | $174.31 | +0.87% | 14,765,200 |
| Jun 10, 2019 | $173.49 | $173.97 | $170.39 | $172.81 | +0.32% | 9,341,600 |
| Jun 3, 2019 | $164.48 | $173.24 | $164.32 | $172.26 | +4.84% | 12,049,400 |
| May 28, 2019 | $166.86 | $167.62 | $162.68 | $164.31 | -1.42% | 10,252,400 |
| May 20, 2019 | $169.39 | $170.57 | $165.33 | $166.68 | -1.92% | 11,601,400 |
| May 13, 2019 | $168.48 | $172.05 | $165.31 | $169.95 | -0.98% | 13,322,700 |
| May 6, 2019 | $170.49 | $173.50 | $168.02 | $171.63 | -1.10% | 15,887,100 |
| Apr 29, 2019 | $171.90 | $174.34 | $169.56 | $173.54 | +0.75% | 18,907,200 |
| Apr 22, 2019 | $168.25 | $172.29 | $167.50 | $172.25 | +1.89% | 17,302,900 |
| Apr 15, 2019 | $162.75 | $169.86 | $161.79 | $169.06 | +4.06% | 15,193,200 |
| Apr 8, 2019 | $161.20 | $162.63 | $159.21 | $162.47 | +0.48% | 10,042,600 |
| Apr 1, 2019 | $160.00 | $162.18 | $159.76 | $161.70 | +1.75% | 13,253,800 |
| Mar 25, 2019 | $155.93 | $159.49 | $155.61 | $158.92 | +1.98% | 11,911,500 |
| Mar 18, 2019 | $155.55 | $158.91 | $154.90 | $155.83 | +0.31% | 11,847,000 |
| Mar 11, 2019 | $151.00 | $156.01 | $150.55 | $155.35 | +2.48% | 15,093,600 |
| Mar 4, 2019 | $156.79 | $156.98 | $150.38 | $151.59 | -2.65% | 17,880,000 |
| Feb 25, 2019 | $154.20 | $155.85 | $153.11 | $155.72 | +1.64% | 12,279,500 |
| Feb 19, 2019 | $152.61 | $154.84 | $152.08 | $153.20 | -0.08% | 10,676,800 |
| Feb 11, 2019 | $148.99 | $153.32 | $148.05 | $153.32 | +3.17% | 13,542,400 |
| Feb 4, 2019 | $144.48 | $149.49 | $144.44 | $148.61 | +2.70% | 17,716,500 |
| Jan 28, 2019 | $140.33 | $149.00 | $138.87 | $144.71 | +2.12% | 18,025,700 |
| Jan 22, 2019 | $140.96 | $142.70 | $138.70 | $141.71 | -0.10% | 12,076,300 |
| Jan 14, 2019 | $136.34 | $142.51 | $135.98 | $141.85 | +3.27% | 15,188,800 |
| Jan 7, 2019 | $134.34 | $137.94 | $133.15 | $137.36 | +2.04% | 11,613,700 |
| Dec 31, 2018 | $131.56 | $135.04 | $129.07 | $134.62 | +2.95% | 11,723,500 |
| Dec 24, 2018 | $128.60 | $133.07 | $123.48 | $130.76 | +1.02% | 12,287,800 |
| Dec 17, 2018 | $135.83 | $137.76 | $129.33 | $129.44 | -5.13% | 21,062,300 |
| Dec 10, 2018 | $138.70 | $140.84 | $135.65 | $136.44 | -1.64% | 16,407,000 |
| Dec 3, 2018 | $150.00 | $151.51 | $137.14 | $138.71 | -5.48% | 18,023,500 |
| Nov 26, 2018 | $143.87 | $147.10 | $142.02 | $146.75 | +2.44% | 20,024,400 |
| Nov 19, 2018 | $148.43 | $149.78 | $72.05 | $143.26 | -3.56% | 10,215,300 |
| Nov 12, 2018 | $150.17 | $150.79 | $145.21 | $148.55 | -1.18% | 13,747,600 |
| Nov 5, 2018 | $145.59 | $151.60 | $145.49 | $150.32 | +3.33% | 14,724,400 |
| Oct 29, 2018 | $145.12 | $146.59 | $139.30 | $145.48 | -0.38% | 22,332,300 |
| Oct 22, 2018 | $153.77 | $154.23 | $144.77 | $146.04 | -4.84% | 20,781,500 |
| Oct 15, 2018 | $155.73 | $160.50 | $152.40 | $153.47 | -1.75% | 20,052,500 |
| Oct 8, 2018 | $164.02 | $165.00 | $153.42 | $156.20 | -4.80% | 19,381,600 |
| Oct 1, 2018 | $166.37 | $167.72 | $162.85 | $164.07 | -1.40% | 12,600,900 |
| Sep 24, 2018 | $166.62 | $166.92 | $164.71 | $166.40 | -0.56% | 10,963,300 |
| Sep 17, 2018 | $165.00 | $167.63 | $164.45 | $167.34 | +1.35% | 12,086,900 |
| Sep 10, 2018 | $163.59 | $166.01 | $162.09 | $165.11 | +1.41% | 11,178,000 |
| Sep 4, 2018 | $159.07 | $164.72 | $158.21 | $162.81 | +2.36% | 12,395,000 |
| Aug 27, 2018 | $157.94 | $161.00 | $157.94 | $159.06 | +0.98% | 10,956,000 |
| Aug 20, 2018 | $155.36 | $158.84 | $154.82 | $157.51 | +1.51% | 12,618,600 |
| Aug 13, 2018 | $153.21 | $155.46 | $151.21 | $155.17 | +1.36% | 11,022,600 |
| Aug 6, 2018 | $154.78 | $156.48 | $152.53 | $153.09 | -1.26% | 10,445,400 |
| Jul 30, 2018 | $159.20 | $159.99 | $154.23 | $155.04 | -2.70% | 14,323,400 |
| Jul 23, 2018 | $153.12 | $159.72 | $151.13 | $159.34 | +4.06% | 19,755,100 |
| Jul 16, 2018 | $147.48 | $153.99 | $145.81 | $153.13 | +3.82% | 16,793,600 |
| Jul 9, 2018 | $145.96 | $148.54 | $144.40 | $147.50 | +1.22% | 11,731,800 |
| Jul 2, 2018 | $143.36 | $146.62 | $143.01 | $145.72 | +1.16% | 7,371,000 |
| Jun 25, 2018 | $143.42 | $145.81 | $141.95 | $144.05 | +0.03% | 15,553,900 |
| Jun 18, 2018 | $149.04 | $150.11 | $143.58 | $144.00 | -4.15% | 12,197,600 |
| Jun 11, 2018 | $151.92 | $152.50 | $148.78 | $150.23 | -1.07% | 12,364,600 |
| Jun 4, 2018 | $150.00 | $152.41 | $148.72 | $151.86 | +1.18% | 10,314,400 |
| May 29, 2018 | $149.59 | $150.77 | $147.48 | $150.09 | -0.38% | 11,312,100 |
| May 21, 2018 | $149.42 | $152.46 | $149.02 | $150.66 | +1.56% | 13,198,500 |
| May 14, 2018 | $147.85 | $148.75 | $146.40 | $148.34 | +0.67% | 11,359,800 |
| May 7, 2018 | $144.21 | $148.28 | $142.80 | $147.36 | +2.41% | 10,644,200 |
| Apr 30, 2018 | $147.03 | $147.71 | $139.51 | $143.89 | -2.07% | 15,010,200 |
| Apr 23, 2018 | $150.71 | $151.63 | $144.85 | $146.93 | -2.42% | 16,067,300 |
| Apr 16, 2018 | $147.39 | $151.57 | $146.44 | $150.57 | +3.05% | 15,876,000 |
| Apr 9, 2018 | $143.32 | $147.37 | $142.64 | $146.12 | +2.37% | 10,702,000 |
| Apr 2, 2018 | $143.84 | $146.94 | $140.17 | $142.74 | -1.22% | 15,174,300 |
| Mar 26, 2018 | $145.46 | $148.15 | $142.49 | $144.51 | +0.86% | 12,921,600 |
| Mar 19, 2018 | $151.07 | $152.77 | $143.10 | $143.28 | -5.60% | 13,678,100 |
| Mar 12, 2018 | $154.42 | $154.46 | $150.09 | $151.78 | -1.58% | 12,506,500 |
| Mar 5, 2018 | $147.57 | $154.47 | $146.52 | $154.21 | +4.10% | 15,238,700 |
| Feb 26, 2018 | $155.58 | $156.94 | $146.13 | $148.14 | -4.50% | 17,560,300 |
| Feb 20, 2018 | $152.91 | $156.86 | $152.56 | $155.12 | +0.71% | 13,158,600 |
| Feb 12, 2018 | $149.04 | $155.03 | $147.05 | $154.03 | +4.14% | 15,667,600 |
| Feb 5, 2018 | $155.45 | $157.52 | $143.85 | $147.90 | -5.59% | 23,031,800 |
| Jan 29, 2018 | $164.85 | $165.13 | $156.39 | $156.65 | -5.05% | 17,810,100 |
| Jan 22, 2018 | $158.70 | $165.10 | $158.01 | $164.99 | +3.97% | 18,929,400 |
| Jan 16, 2018 | $159.14 | $159.85 | $157.28 | $158.69 | -0.24% | 13,006,800 |
| Jan 8, 2018 | $156.00 | $159.49 | $154.23 | $159.07 | +2.24% | 13,366,800 |
| Jan 2, 2018 | $153.82 | $156.25 | $151.80 | $155.58 | +1.45% | 16,176,700 |
| Dec 26, 2017 | $153.45 | $154.72 | $153.32 | $153.36 | -0.08% | 6,494,900 |
| Dec 18, 2017 | $155.00 | $155.42 | $153.13 | $153.49 | -0.49% | 18,419,200 |
| Dec 11, 2017 | $152.98 | $156.53 | $152.94 | $154.25 | +0.38% | 19,082,800 |
| Dec 4, 2017 | $155.82 | $156.19 | $152.81 | $153.66 | -0.48% | 12,256,500 |
| Nov 27, 2017 | $149.91 | $156.70 | $149.71 | $154.40 | +3.17% | 17,982,000 |
| Nov 20, 2017 | $146.42 | $150.43 | $146.42 | $149.66 | +2.16% | 9,594,200 |
| Nov 13, 2017 | $145.67 | $147.60 | $145.25 | $146.49 | +0.51% | 10,693,300 |
| Nov 6, 2017 | $145.49 | $147.51 | $144.40 | $145.75 | +0.54% | 12,429,800 |
| Oct 30, 2017 | $145.68 | $145.75 | $143.86 | $144.97 | -0.84% | 9,778,400 |
| Oct 23, 2017 | $146.02 | $147.00 | $145.19 | $146.20 | +0.58% | 13,008,000 |
| Oct 16, 2017 | $143.37 | $145.96 | $142.51 | $145.35 | +1.38% | 12,164,200 |
| Oct 9, 2017 | $145.17 | $145.30 | $140.20 | $143.37 | -0.17% | 14,922,900 |
| Oct 2, 2017 | $141.81 | $143.75 | $141.74 | $143.62 | +1.33% | 10,961,500 |
| Sep 25, 2017 | $141.75 | $141.91 | $139.20 | $141.74 | -0.01% | 14,101,800 |
| Sep 18, 2017 | $139.30 | $142.06 | $137.18 | $141.75 | +2.02% | 16,776,900 |
| Sep 11, 2017 | $138.42 | $139.79 | $136.86 | $138.95 | +1.00% | 13,995,800 |
| Sep 5, 2017 | $137.39 | $138.09 | $136.17 | $137.57 | -0.04% | 10,675,800 |
| Aug 28, 2017 | $137.14 | $138.56 | $136.02 | $137.63 | +0.59% | 9,744,100 |
| Aug 21, 2017 | $134.94 | $137.67 | $134.50 | $136.82 | +1.39% | 8,354,600 |
| Aug 14, 2017 | $137.15 | $138.68 | $134.84 | $134.95 | -1.20% | 12,104,400 |
| Aug 7, 2017 | $140.21 | $140.21 | $136.57 | $136.59 | -2.46% | 12,978,500 |
| Jul 31, 2017 | $137.42 | $140.07 | $135.82 | $140.04 | +2.38% | 17,606,200 |
| Jul 24, 2017 | $136.80 | $138.70 | $136.19 | $136.79 | +0.32% | 15,151,200 |
| Jul 17, 2017 | $135.92 | $137.42 | $133.70 | $136.35 | +0.38% | 11,825,600 |
| Jul 10, 2017 | $134.08 | $135.93 | $133.49 | $135.83 | +1.27% | 9,926,100 |
| Jul 3, 2017 | $133.93 | $134.64 | $133.20 | $134.12 | +0.62% | 5,936,300 |
| Jun 26, 2017 | $134.40 | $135.01 | $131.42 | $133.29 | -0.52% | 9,211,600 |
| Jun 19, 2017 | $135.25 | $135.90 | $133.65 | $133.99 | -0.48% | 15,484,200 |
| Jun 12, 2017 | $133.33 | $135.33 | $132.60 | $134.63 | +0.63% | 13,313,200 |
| Jun 5, 2017 | $133.93 | $134.15 | $132.15 | $133.79 | -0.18% | 11,440,000 |
| May 30, 2017 | $132.70 | $134.60 | $132.63 | $134.03 | +0.59% | 9,805,500 |
| May 22, 2017 | $132.30 | $134.12 | $131.35 | $133.25 | +1.41% | 11,838,800 |
| May 15, 2017 | $131.58 | $132.25 | $129.00 | $131.40 | -0.07% | 12,244,400 |
| May 8, 2017 | $131.47 | $132.50 | $130.78 | $131.49 | +0.06% | 11,930,100 |
| May 1, 2017 | $131.03 | $131.89 | $130.13 | $131.41 | +0.21% | 18,870,300 |
| Apr 24, 2017 | $128.35 | $135.00 | $128.35 | $131.14 | +3.19% | 26,214,500 |
| Apr 17, 2017 | $123.00 | $128.30 | $122.40 | $127.08 | +3.74% | 15,622,900 |
| Apr 10, 2017 | $124.26 | $125.17 | $122.49 | $122.50 | -1.42% | 8,573,500 |
| Apr 3, 2017 | $124.73 | $125.23 | $123.29 | $124.27 | -0.48% | 11,200,400 |
| Mar 27, 2017 | $123.77 | $125.80 | $123.05 | $124.87 | +0.08% | 11,292,300 |
| Mar 20, 2017 | $127.00 | $127.30 | $124.28 | $124.77 | -1.88% | 10,489,200 |
| Mar 13, 2017 | $127.12 | $127.52 | $124.12 | $127.16 | +0.09% | 15,279,900 |
| Mar 6, 2017 | $125.11 | $127.36 | $125.02 | $127.04 | +0.66% | 13,360,700 |
| Feb 27, 2017 | $124.60 | $127.41 | $124.24 | $126.21 | +0.94% | 15,927,700 |
| Feb 21, 2017 | $124.80 | $125.42 | $123.52 | $125.03 | +0.38% | 11,086,500 |
| Feb 13, 2017 | $122.23 | $124.56 | $122.10 | $124.56 | +2.22% | 17,783,900 |
| Feb 6, 2017 | $119.03 | $122.00 | $118.86 | $121.85 | +2.23% | 13,154,100 |
| Jan 30, 2017 | $118.09 | $119.36 | $117.13 | $119.19 | +0.65% | 14,877,600 |
| Jan 23, 2017 | $117.89 | $119.11 | $116.98 | $118.42 | +0.51% | 19,174,300 |
| Jan 17, 2017 | $117.42 | $118.75 | $117.01 | $117.82 | -0.21% | 11,022,800 |
| Jan 9, 2017 | $118.27 | $118.44 | $116.66 | $118.07 | -0.39% | 16,651,900 |
| Jan 3, 2017 | $116.63 | $118.71 | $115.56 | $118.53 | +2.31% | 12,231,200 |
| Dec 27, 2016 | $117.01 | $117.55 | $115.42 | $115.85 | -0.97% | 7,698,700 |
| Dec 19, 2016 | $117.00 | $118.09 | $116.61 | $116.99 | +0.52% | 13,734,300 |
| Dec 12, 2016 | $116.40 | $118.62 | $113.60 | $116.38 | +0.13% | 25,728,900 |
| Dec 5, 2016 | $112.90 | $117.14 | $112.66 | $116.23 | +3.36% | 21,156,000 |
| Nov 28, 2016 | $114.16 | $114.74 | $112.17 | $112.45 | -1.51% | 19,192,600 |
| Nov 21, 2016 | $112.24 | $114.36 | $111.78 | $114.17 | +1.86% | 8,134,000 |
| Nov 14, 2016 | $113.62 | $114.36 | $111.87 | $112.09 | – | 13,017,700 |
Seasonality
HON 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 | 1.2% | -0.6% | -1.3% | 1.5% | 2.9% | -3.4% | 2.6% | -0.5% | -1.9% | 12.5% | 6.3% | -0.2% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.6% | 7.3% | -7.2% | -5.2% | 11.3% | -38.2% | 8.6% | -11.9% | -1.2% | 3.5% | ||
| 2025 | -1.0% | -4.3% | -0.5% | -0.6% | 8.2% | 2.7% | -4.5% | -0.8% | -4.1% | 103.0% | -4.3% | 1.5% |
| 2024 | -3.6% | -1.2% | 3.3% | -6.1% | 5.5% | 5.6% | -4.1% | 2.1% | -0.6% | -0.5% | 13.8% | -3.0% |
| 2023 | -2.7% | -7.7% | -0.2% | 4.6% | -3.6% | 8.3% | -6.4% | -2.7% | -1.7% | -0.8% | 7.5% | 7.0% |
| 2022 | -1.9% | -6.7% | 2.5% | -0.5% | 0.6% | -10.2% | 10.7% | -1.1% | -11.8% | 22.2% | 8.1% | -2.4% |
| 2021 | -8.1% | 4.0% | 7.3% | 2.8% | 4.0% | -5.0% | 6.6% | -0.4% | -8.5% | 3.0% | -7.1% | 3.1% |
| 2020 | -2.1% | -5.9% | -17.5% | 6.1% | 3.5% | -0.9% | 3.3% | 11.5% | -0.6% | 0.2% | 24.2% | 4.3% |
| 2019 | 8.7% | 7.8% | 3.1% | 9.3% | -4.9% | 6.3% | -1.2% | -4.1% | 2.8% | 2.1% | 3.9% | -0.9% |
| 2018 | 4.1% | -4.9% | -4.4% | 0.1% | 2.8% | -2.6% | 10.8% | 0.1% | 4.6% | -9.2% | 1.9% | -10.0% |
| 2017 | 2.1% | 5.8% | 0.3% | 5.0% | 1.9% | 0.2% | 2.1% | 2.1% | 2.5% | 1.7% | 8.7% | -1.7% |