Hudson Pacific Properties, Inc. (HPP) stock
HPPNYSEReal EstateFiscal year ends December 31Also trades as HPP.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3067% below fair value
$10.54−0.55 (-4.96%)
Close on Oct 30, 2026Market cap $571.99MP/E –Yield 0.00%
Price history
Hudson Pacific Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.54
-4.96% on the day
52-week range
$5.26 – $17.64
-40.2% from the high
Change over 52 weeks
-38.0%
From $17.01 on Oct 30, 2025
Average volume
741,224
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.04 | $11.66 | $10.39 | $10.54 | -4.18% | 3,813,226 |
| Oct 19, 2026 | $9.85 | $11.01 | $8.75 | $11.00 | +6.80% | 5,274,025 |
| Oct 12, 2026 | $11.94 | $12.59 | $10.20 | $10.30 | -13.95% | 3,744,836 |
| Oct 5, 2026 | $11.48 | $12.04 | $11.09 | $11.97 | +4.27% | 3,529,676 |
| Sep 28, 2026 | $11.55 | $11.84 | $10.88 | $11.48 | -1.46% | 3,835,047 |
| Sep 21, 2026 | $11.65 | $12.43 | $11.25 | $11.65 | +1.22% | 2,812,652 |
| Sep 14, 2026 | $12.04 | $12.22 | $11.02 | $11.51 | -5.89% | 3,047,392 |
| Sep 8, 2026 | $11.96 | $12.59 | $11.60 | $12.23 | -3.01% | 2,659,776 |
| Aug 31, 2026 | $13.17 | $13.48 | $12.33 | $12.61 | -4.03% | 3,719,494 |
| Aug 24, 2026 | $14.35 | $15.11 | $13.12 | $13.14 | -9.38% | 2,189,803 |
| Aug 17, 2026 | $13.97 | $15.10 | $13.53 | $14.50 | +4.32% | 2,422,168 |
| Aug 10, 2026 | $14.32 | $14.99 | $13.26 | $13.90 | -3.20% | 3,654,243 |
| Aug 3, 2026 | $13.84 | $15.74 | $12.67 | $14.36 | +4.28% | 6,165,938 |
| Jul 27, 2026 | $15.46 | $15.75 | $13.43 | $13.77 | -10.47% | 3,457,410 |
| Jul 20, 2026 | $15.63 | $15.70 | $14.22 | $15.38 | -2.16% | 3,253,262 |
| Jul 13, 2026 | $15.14 | $16.87 | $15.01 | $15.72 | +3.56% | 3,353,263 |
| Jul 6, 2026 | $16.96 | $17.20 | $15.11 | $15.18 | -10.23% | 2,892,001 |
| Jun 29, 2026 | $15.35 | $17.06 | $14.97 | $16.91 | +10.02% | 4,336,394 |
| Jun 22, 2026 | $14.63 | $15.40 | $13.82 | $15.37 | +5.13% | 5,115,658 |
| Jun 15, 2026 | $15.52 | $15.63 | $13.35 | $14.62 | -4.38% | 4,042,662 |
| Jun 8, 2026 | $13.75 | $15.69 | $13.75 | $15.29 | +11.28% | 6,129,152 |
| Jun 1, 2026 | $11.99 | $14.23 | $11.77 | $13.74 | +14.69% | 6,693,715 |
| May 26, 2026 | $11.25 | $12.68 | $11.14 | $11.98 | +6.68% | 6,265,319 |
| May 18, 2026 | $11.34 | $11.65 | $10.39 | $11.23 | -0.27% | 6,162,109 |
| May 11, 2026 | $11.01 | $12.27 | $10.70 | $11.26 | +2.83% | 5,896,410 |
| May 4, 2026 | $9.37 | $12.28 | $8.94 | $10.95 | +17.62% | 7,516,838 |
| Apr 27, 2026 | $8.51 | $9.95 | $8.51 | $9.31 | +9.79% | 6,311,022 |
| Apr 20, 2026 | $7.45 | $8.91 | $7.45 | $8.48 | +12.47% | 6,955,761 |
| Apr 13, 2026 | $5.92 | $7.86 | $5.83 | $7.54 | +26.09% | 7,010,204 |
| Apr 6, 2026 | $5.58 | $6.63 | $5.58 | $5.98 | +5.84% | 4,094,430 |
| Mar 30, 2026 | $5.68 | $6.27 | $5.26 | $5.65 | +0.89% | 4,500,468 |
| Mar 23, 2026 | $5.75 | $6.25 | $5.33 | $5.60 | -0.88% | 6,306,326 |
| Mar 16, 2026 | $6.59 | $6.85 | $5.64 | $5.65 | -13.08% | 5,338,850 |
| Mar 9, 2026 | $6.78 | $6.95 | $6.00 | $6.50 | -7.01% | 5,791,053 |
| Mar 2, 2026 | $7.08 | $7.99 | $6.73 | $6.99 | -3.45% | 6,948,873 |
| Feb 23, 2026 | $6.21 | $8.14 | $5.92 | $7.24 | +13.66% | 9,055,684 |
| Feb 17, 2026 | $6.63 | $6.66 | $6.13 | $6.37 | -3.19% | 5,259,342 |
| Feb 9, 2026 | $8.12 | $8.38 | $5.55 | $6.58 | -19.26% | 13,579,186 |
| Feb 2, 2026 | $8.60 | $8.77 | $7.72 | $8.15 | -5.45% | 6,847,333 |
| Jan 26, 2026 | $9.37 | $9.37 | $8.61 | $8.62 | -8.30% | 5,227,205 |
| Jan 20, 2026 | $9.71 | $9.78 | $9.09 | $9.40 | -5.62% | 4,649,049 |
| Jan 12, 2026 | $9.59 | $10.37 | $9.31 | $9.96 | +2.47% | 5,845,643 |
| Jan 5, 2026 | $11.04 | $11.25 | $9.54 | $9.72 | -13.52% | 7,405,663 |
| Dec 29, 2025 | $10.37 | $11.26 | $10.15 | $11.24 | +8.18% | 4,535,065 |
| Dec 22, 2025 | $10.44 | $10.89 | $9.96 | $10.39 | +0.68% | 5,665,321 |
| Dec 15, 2025 | $12.18 | $12.40 | $10.10 | $10.32 | -15.13% | 9,292,175 |
| Dec 8, 2025 | $13.49 | $14.21 | $12.02 | $12.16 | -9.79% | 5,715,673 |
| Dec 1, 2025 | $13.72 | $14.95 | $13.21 | $13.48 | -2.74% | 6,507,178 |
| Nov 24, 2025 | $12.25 | $14.14 | $11.83 | $13.86 | +13.79% | 3,465,726 |
| Nov 17, 2025 | $14.49 | $14.61 | $11.69 | $12.18 | -16.35% | 7,308,853 |
| Nov 10, 2025 | $15.89 | $15.89 | $13.93 | $14.56 | -7.56% | 5,181,673 |
| Nov 3, 2025 | $16.87 | $17.50 | $14.49 | $15.75 | -7.79% | 4,727,210 |
| Oct 27, 2025 | $17.78 | $17.92 | $16.18 | $17.08 | -3.56% | 4,177,141 |
| Oct 20, 2025 | $18.27 | $18.62 | $17.64 | $17.71 | -2.32% | 1,746,930 |
| Oct 13, 2025 | $17.85 | $19.46 | $17.32 | $18.13 | +3.19% | 3,495,474 |
| Oct 6, 2025 | $19.18 | $19.67 | $17.53 | $17.57 | -7.72% | 2,504,902 |
| Sep 29, 2025 | $18.55 | $20.05 | $18.23 | $19.04 | +5.02% | 2,371,270 |
| Sep 22, 2025 | $19.25 | $19.95 | $18.06 | $18.13 | -6.83% | 2,599,748 |
| Sep 15, 2025 | $21.00 | $21.00 | $19.04 | $19.46 | -5.44% | 4,819,690 |
| Sep 8, 2025 | $21.24 | $21.70 | $20.09 | $20.58 | -4.23% | 3,687,052 |
| Sep 2, 2025 | $18.90 | $21.63 | $18.90 | $21.49 | +9.25% | 4,476,271 |
| Aug 25, 2025 | $19.60 | $20.09 | $18.44 | $19.67 | +4.46% | 6,458,308 |
| Aug 18, 2025 | $18.90 | $19.32 | $17.88 | $18.83 | 0.00% | 3,824,794 |
| Aug 11, 2025 | $17.64 | $19.21 | $17.01 | $18.83 | +7.60% | 4,216,490 |
| Aug 4, 2025 | $17.01 | $19.57 | $16.76 | $17.50 | +3.73% | 4,567,578 |
| Jul 28, 2025 | $17.50 | $17.57 | $16.62 | $16.87 | -4.36% | 3,770,471 |
| Jul 21, 2025 | $18.13 | $18.55 | $17.18 | $17.64 | -1.18% | 2,403,333 |
| Jul 14, 2025 | $19.88 | $20.51 | $17.50 | $17.85 | -10.53% | 4,612,183 |
| Jul 7, 2025 | $18.90 | $20.12 | $18.69 | $19.95 | +4.78% | 5,752,530 |
| Jun 30, 2025 | $18.97 | $19.42 | $18.48 | $19.04 | +0.74% | 6,020,489 |
| Jun 23, 2025 | $19.53 | $19.98 | $18.02 | $18.90 | -4.59% | 9,745,859 |
| Jun 16, 2025 | $19.81 | $20.72 | $18.76 | $19.81 | +3.28% | 13,509,442 |
| Jun 9, 2025 | $16.80 | $19.60 | $15.68 | $19.18 | +16.60% | 13,467,409 |
| Jun 2, 2025 | $12.88 | $16.66 | $12.46 | $16.45 | +26.34% | 2,718,515 |
| May 26, 2025 | $1.86 | $14.07 | $1.81 | $13.02 | -1.06% | 4,149,630 |
| May 19, 2025 | $14.14 | $14.70 | $12.67 | $13.16 | -9.62% | 1,897,718 |
| May 12, 2025 | $16.52 | $17.15 | $14.35 | $14.56 | -8.37% | 1,831,382 |
| May 5, 2025 | $16.31 | $17.15 | $14.63 | $15.89 | +0.44% | 1,767,088 |
| Apr 28, 2025 | $15.40 | $16.06 | $13.16 | $15.82 | +1.80% | 1,533,287 |
| Apr 21, 2025 | $15.54 | $16.80 | $15.08 | $15.54 | -3.06% | 1,382,678 |
| Apr 14, 2025 | $15.54 | $16.38 | $14.70 | $16.03 | +5.53% | 1,991,860 |
| Apr 7, 2025 | $16.87 | $18.41 | $14.00 | $15.19 | -15.89% | 2,408,286 |
| Mar 31, 2025 | $20.37 | $21.69 | $17.01 | $18.06 | -13.13% | 1,917,365 |
| Mar 24, 2025 | $20.72 | $22.89 | $19.74 | $20.79 | +1.71% | 1,914,059 |
| Mar 17, 2025 | $19.04 | $21.42 | $19.04 | $20.44 | +6.18% | 2,114,552 |
| Mar 10, 2025 | $22.47 | $22.47 | $18.34 | $19.25 | -12.70% | 1,962,381 |
| Mar 3, 2025 | $23.24 | $23.52 | $20.79 | $22.05 | -3.96% | 2,090,154 |
| Feb 24, 2025 | $21.00 | $23.38 | $20.51 | $22.96 | +9.33% | 1,995,754 |
| Feb 18, 2025 | $19.53 | $22.82 | $19.46 | $21.00 | +7.53% | 1,886,365 |
| Feb 10, 2025 | $22.82 | $22.96 | $19.25 | $19.53 | -13.08% | 1,591,389 |
| Feb 3, 2025 | $21.14 | $23.03 | $20.54 | $22.47 | +2.56% | 1,484,852 |
| Jan 27, 2025 | $21.91 | $23.52 | $19.95 | $21.91 | -0.95% | 2,007,933 |
| Jan 21, 2025 | $22.33 | $24.01 | $20.79 | $22.12 | +0.64% | 1,539,804 |
| Jan 13, 2025 | $17.92 | $22.26 | $16.94 | $21.98 | +20.31% | 2,560,370 |
| Jan 6, 2025 | $20.72 | $20.79 | $17.71 | $18.27 | -10.00% | 1,821,714 |
| Dec 30, 2024 | $20.58 | $21.35 | $19.70 | $20.30 | -2.36% | 1,825,955 |
| Dec 23, 2024 | $20.09 | $21.59 | $18.55 | $20.79 | +1.37% | 2,231,848 |
| Dec 16, 2024 | $22.68 | $22.92 | $16.73 | $20.51 | -10.94% | 10,474,729 |
| Dec 9, 2024 | $24.22 | $27.05 | $21.49 | $23.03 | -7.58% | 3,680,070 |
| Dec 2, 2024 | $27.09 | $27.09 | $23.66 | $24.92 | -7.53% | 1,922,941 |
| Nov 25, 2024 | $24.08 | $27.72 | $23.52 | $26.95 | +15.96% | 2,295,177 |
| Nov 18, 2024 | $25.69 | $25.90 | $21.07 | $23.24 | -9.78% | 2,608,141 |
| Nov 11, 2024 | $32.34 | $32.62 | $25.62 | $25.76 | -19.30% | 2,730,571 |
| Nov 4, 2024 | $28.77 | $32.69 | $28.77 | $31.92 | +10.95% | 1,282,008 |
| Oct 28, 2024 | $31.08 | $32.06 | $28.77 | $28.77 | -6.59% | 1,704,473 |
| Oct 21, 2024 | $34.65 | $35.00 | $30.59 | $30.80 | -11.65% | 1,109,073 |
| Oct 14, 2024 | $30.45 | $35.14 | $30.31 | $34.86 | +14.75% | 1,808,324 |
| Oct 7, 2024 | $32.55 | $32.65 | $30.24 | $30.38 | -7.26% | 1,529,390 |
| Sep 30, 2024 | $32.76 | $34.26 | $31.04 | $32.76 | -0.21% | 1,434,004 |
| Sep 23, 2024 | $35.77 | $36.19 | $32.13 | $32.83 | -8.22% | 1,838,830 |
| Sep 16, 2024 | $34.79 | $38.92 | $33.91 | $35.77 | +3.02% | 1,791,946 |
| Sep 9, 2024 | $33.88 | $36.19 | $30.73 | $34.72 | +2.06% | 1,817,247 |
| Sep 3, 2024 | $35.63 | $36.47 | $33.88 | $34.02 | -5.63% | 1,019,219 |
| Aug 26, 2024 | $39.41 | $39.83 | $35.35 | $36.05 | -7.21% | 1,315,841 |
| Aug 19, 2024 | $35.42 | $39.41 | $34.51 | $38.85 | +11.00% | 1,375,839 |
| Aug 12, 2024 | $32.55 | $35.00 | $30.59 | $35.00 | +6.84% | 2,620,631 |
| Aug 5, 2024 | $36.40 | $39.55 | $32.16 | $32.76 | -15.98% | 1,688,440 |
| Jul 29, 2024 | $40.53 | $43.99 | $38.15 | $38.99 | -2.96% | 1,646,057 |
| Jul 22, 2024 | $37.59 | $40.39 | $36.54 | $40.18 | +7.49% | 1,548,858 |
| Jul 15, 2024 | $38.57 | $39.97 | $36.89 | $37.38 | -1.48% | 1,674,636 |
| Jul 8, 2024 | $34.65 | $38.64 | $31.36 | $37.94 | +10.84% | 1,918,195 |
| Jul 1, 2024 | $34.02 | $35.84 | $32.41 | $34.23 | +1.66% | 1,055,032 |
| Jun 24, 2024 | $34.51 | $35.00 | $32.55 | $33.67 | -1.64% | 1,555,203 |
| Jun 17, 2024 | $33.95 | $35.00 | $33.11 | $34.23 | -1.21% | 1,102,019 |
| Jun 10, 2024 | $32.97 | $38.57 | $32.13 | $34.65 | +2.70% | 1,468,086 |
| Jun 3, 2024 | $34.37 | $35.07 | $32.69 | $33.74 | -1.83% | 1,155,729 |
| May 28, 2024 | $32.97 | $34.72 | $29.85 | $34.37 | +4.47% | 1,565,403 |
| May 20, 2024 | $37.45 | $37.80 | $32.69 | $32.90 | -12.31% | 1,560,237 |
| May 13, 2024 | $38.64 | $42.49 | $36.82 | $37.52 | -1.29% | 1,369,527 |
| May 6, 2024 | $39.27 | $40.04 | $35.77 | $38.01 | -1.45% | 1,242,343 |
| Apr 29, 2024 | $40.74 | $42.14 | $36.05 | $38.57 | -3.67% | 2,710,426 |
| Apr 22, 2024 | $41.51 | $42.52 | $39.27 | $40.04 | -3.54% | 1,415,041 |
| Apr 15, 2024 | $43.19 | $43.54 | $38.64 | $41.51 | -3.10% | 1,222,020 |
| Apr 8, 2024 | $44.45 | $46.83 | $41.30 | $42.84 | -2.55% | 1,728,905 |
| Apr 1, 2024 | $45.36 | $46.20 | $42.56 | $43.96 | -2.64% | 1,333,301 |
| Mar 25, 2024 | $44.66 | $45.78 | $42.77 | $45.15 | +1.57% | 1,004,843 |
| Mar 18, 2024 | $45.36 | $47.74 | $42.84 | $44.45 | -0.47% | 1,341,391 |
| Mar 11, 2024 | $47.81 | $48.72 | $43.26 | $44.66 | -6.86% | 1,349,303 |
| Mar 4, 2024 | $43.40 | $50.40 | $43.05 | $47.95 | +9.60% | 1,792,460 |
| Feb 26, 2024 | $45.43 | $47.07 | $43.47 | $43.75 | -4.29% | 2,212,589 |
| Feb 20, 2024 | $48.30 | $48.93 | $45.22 | $45.71 | -9.93% | 1,534,193 |
| Feb 12, 2024 | $54.39 | $57.19 | $45.57 | $50.75 | -5.72% | 3,198,680 |
| Feb 5, 2024 | $54.46 | $54.67 | $51.31 | $53.83 | -3.75% | 1,857,853 |
| Jan 29, 2024 | $61.11 | $62.68 | $53.13 | $55.93 | -8.69% | 2,136,921 |
| Jan 22, 2024 | $61.11 | $64.75 | $59.64 | $61.25 | +1.16% | 1,113,962 |
| Jan 16, 2024 | $60.34 | $60.83 | $55.93 | $60.55 | -1.59% | 1,879,703 |
| Jan 8, 2024 | $67.06 | $68.56 | $61.32 | $61.53 | -9.10% | 2,545,764 |
| Jan 2, 2024 | $65.94 | $68.98 | $62.44 | $67.69 | +3.87% | 1,999,643 |
| Dec 26, 2023 | $61.88 | $66.95 | $61.25 | $65.17 | +6.16% | 1,323,670 |
| Dec 18, 2023 | $60.83 | $66.36 | $59.36 | $61.39 | +1.74% | 2,081,715 |
| Dec 11, 2023 | $52.78 | $64.29 | $49.91 | $60.34 | +13.27% | 3,334,820 |
| Dec 4, 2023 | $46.90 | $54.32 | $46.20 | $53.27 | +13.41% | 3,051,252 |
| Nov 27, 2023 | $36.68 | $47.11 | $35.49 | $46.97 | +26.60% | 2,682,676 |
| Nov 20, 2023 | $38.36 | $38.71 | $36.05 | $37.10 | -3.46% | 902,369 |
| Nov 13, 2023 | $35.28 | $41.63 | $34.05 | $38.43 | +4.17% | 2,606,264 |
| Nov 6, 2023 | $38.08 | $40.53 | $35.00 | $36.89 | -3.48% | 3,204,189 |
| Oct 30, 2023 | $32.41 | $39.97 | $30.69 | $38.22 | +20.53% | 3,519,990 |
| Oct 23, 2023 | $34.79 | $36.19 | $31.64 | $31.71 | -10.12% | 2,301,108 |
| Oct 16, 2023 | $40.74 | $41.79 | $35.28 | $35.28 | -11.58% | 2,527,086 |
| Oct 9, 2023 | $40.25 | $43.82 | $39.34 | $39.90 | -2.90% | 2,241,610 |
| Oct 2, 2023 | $46.48 | $47.04 | $38.18 | $41.09 | -11.73% | 2,842,220 |
| Sep 25, 2023 | $45.36 | $48.65 | $44.24 | $46.55 | +1.68% | 2,990,063 |
| Sep 18, 2023 | $48.86 | $51.76 | $43.54 | $45.78 | -6.57% | 3,414,776 |
| Sep 11, 2023 | $50.96 | $51.38 | $47.18 | $49.00 | -2.91% | 3,154,312 |
| Sep 5, 2023 | $49.70 | $52.74 | $46.83 | $50.47 | +2.71% | 3,178,929 |
| Aug 28, 2023 | $43.68 | $49.70 | $43.33 | $49.14 | +13.78% | 1,575,787 |
| Aug 21, 2023 | $40.74 | $46.69 | $39.82 | $43.19 | +5.47% | 1,931,881 |
| Aug 14, 2023 | $43.68 | $44.38 | $38.56 | $40.95 | -8.02% | 2,129,416 |
| Aug 7, 2023 | $42.56 | $46.16 | $42.07 | $44.52 | +5.47% | 2,446,957 |
| Jul 31, 2023 | $40.95 | $43.05 | $36.75 | $42.21 | +3.61% | 1,992,094 |
| Jul 24, 2023 | $38.78 | $42.17 | $38.50 | $40.74 | +4.68% | 2,091,774 |
| Jul 17, 2023 | $37.66 | $40.88 | $35.77 | $38.92 | +4.51% | 3,276,124 |
| Jul 10, 2023 | $34.44 | $38.85 | $33.46 | $37.24 | +5.98% | 4,091,656 |
| Jul 3, 2023 | $29.47 | $36.47 | $29.05 | $35.14 | +18.96% | 2,980,995 |
| Jun 26, 2023 | $28.77 | $34.09 | $28.35 | $29.54 | +3.43% | 6,053,667 |
| Jun 20, 2023 | $33.32 | $34.37 | $28.31 | $28.56 | -15.88% | 5,688,239 |
| Jun 12, 2023 | $36.33 | $37.17 | $32.93 | $33.95 | -6.55% | 3,899,246 |
| Jun 5, 2023 | $34.79 | $40.04 | $32.93 | $36.33 | +4.43% | 3,098,823 |
| May 30, 2023 | $31.50 | $35.24 | $30.69 | $34.79 | +10.44% | 2,246,733 |
| May 22, 2023 | $32.27 | $36.22 | $30.17 | $31.50 | -1.32% | 2,305,458 |
| May 15, 2023 | $30.80 | $33.32 | $28.56 | $31.92 | +4.11% | 2,825,400 |
| May 8, 2023 | $37.10 | $37.17 | $30.10 | $30.66 | -16.09% | 2,497,064 |
| May 1, 2023 | $38.57 | $38.99 | $32.13 | $36.54 | -6.11% | 2,746,675 |
| Apr 24, 2023 | $39.76 | $40.46 | $35.84 | $38.92 | -2.11% | 2,216,537 |
| Apr 17, 2023 | $39.41 | $43.54 | $38.22 | $39.76 | +0.71% | 3,298,937 |
| Apr 10, 2023 | $45.15 | $46.48 | $38.71 | $39.48 | -13.36% | 2,909,811 |
| Apr 3, 2023 | $46.90 | $48.30 | $43.96 | $45.57 | -2.11% | 1,630,049 |
| Mar 27, 2023 | $41.30 | $46.55 | $40.04 | $46.55 | +16.06% | 2,964,738 |
| Mar 20, 2023 | $42.98 | $47.42 | $36.89 | $40.11 | -7.28% | 4,133,806 |
| Mar 13, 2023 | $55.09 | $56.42 | $42.14 | $43.26 | -22.46% | 5,171,834 |
| Mar 6, 2023 | $64.96 | $65.73 | $53.93 | $55.79 | -13.18% | 2,427,807 |
| Feb 27, 2023 | $66.64 | $67.13 | $62.23 | $64.26 | -2.44% | 1,476,851 |
| Feb 21, 2023 | $70.49 | $70.84 | $64.68 | $65.87 | -7.38% | 894,043 |
| Feb 13, 2023 | $73.22 | $75.32 | $70.28 | $71.12 | -3.24% | 1,009,502 |
| Feb 6, 2023 | $77.14 | $79.38 | $72.17 | $73.50 | -6.50% | 1,317,134 |
| Jan 30, 2023 | $75.46 | $85.57 | $75.18 | $78.61 | +2.74% | 1,582,083 |
| Jan 23, 2023 | $71.33 | $76.72 | $69.37 | $76.51 | +6.84% | 1,585,339 |
| Jan 17, 2023 | $74.13 | $74.90 | $69.72 | $71.61 | -3.22% | 760,082 |
| Jan 9, 2023 | $67.48 | $74.55 | $65.45 | $73.99 | +10.10% | 1,923,743 |
| Jan 3, 2023 | $67.90 | $69.54 | $63.70 | $67.20 | -1.34% | 1,948,946 |
| Dec 27, 2022 | $68.67 | $69.09 | $65.80 | $68.11 | -0.10% | 1,073,160 |
| Dec 19, 2022 | $69.65 | $70.07 | $65.17 | $68.18 | -2.11% | 1,718,788 |
| Dec 12, 2022 | $72.80 | $77.42 | $66.92 | $69.65 | -3.40% | 2,745,045 |
| Dec 5, 2022 | $78.33 | $78.75 | $67.55 | $72.10 | -9.01% | 1,706,095 |
| Nov 28, 2022 | $77.28 | $83.02 | $76.19 | $79.24 | +1.52% | 1,305,143 |
| Nov 21, 2022 | $74.20 | $78.47 | $73.71 | $78.05 | +4.30% | 856,718 |
| Nov 14, 2022 | $82.32 | $83.26 | $73.08 | $74.83 | -9.94% | 1,311,993 |
| Nov 7, 2022 | $78.12 | $84.07 | $73.71 | $83.09 | +7.62% | 1,481,958 |
| Oct 31, 2022 | $76.65 | $79.87 | $72.31 | $77.21 | -0.45% | 1,281,739 |
| Oct 24, 2022 | $72.94 | $79.03 | $71.47 | $77.56 | +7.57% | 1,536,337 |
| Oct 17, 2022 | $76.44 | $78.22 | $71.12 | $72.10 | -2.74% | 1,300,353 |
| Oct 10, 2022 | $71.40 | $75.56 | $68.81 | $74.13 | +4.13% | 1,145,973 |
| Oct 3, 2022 | $78.12 | $80.67 | $70.24 | $71.19 | -7.12% | 1,909,206 |
| Sep 26, 2022 | $81.62 | $81.62 | $74.83 | $76.65 | -6.73% | 2,574,091 |
| Sep 19, 2022 | $87.36 | $89.18 | $79.13 | $82.18 | -9.55% | 2,554,448 |
| Sep 12, 2022 | $100.03 | $101.99 | $87.78 | $90.86 | -8.27% | 5,927,989 |
| Sep 6, 2022 | $92.89 | $102.69 | $91.49 | $99.05 | +8.02% | 2,191,342 |
| Aug 29, 2022 | $93.94 | $95.83 | $89.14 | $91.70 | -3.11% | 1,420,966 |
| Aug 22, 2022 | $100.45 | $100.69 | $93.66 | $94.64 | -6.76% | 1,013,541 |
| Aug 15, 2022 | $107.59 | $108.15 | $100.66 | $101.50 | -6.03% | 692,746 |
| Aug 8, 2022 | $100.38 | $109.34 | $97.93 | $108.01 | +8.89% | 950,578 |
| Aug 1, 2022 | $104.02 | $105.14 | $96.95 | $99.19 | -5.78% | 1,246,197 |
| Jul 25, 2022 | $101.71 | $106.29 | $100.24 | $105.28 | +3.44% | 1,111,330 |
| Jul 18, 2022 | $100.38 | $104.86 | $99.05 | $101.78 | +2.76% | 769,140 |
| Jul 11, 2022 | $103.04 | $105.28 | $97.44 | $99.05 | -4.39% | 1,169,494 |
| Jul 5, 2022 | $105.70 | $110.25 | $102.27 | $103.60 | -3.27% | 1,219,729 |
| Jun 27, 2022 | $112.42 | $112.77 | $102.09 | $107.10 | -4.73% | 1,682,533 |
| Jun 21, 2022 | $114.66 | $115.08 | $106.12 | $112.42 | -0.86% | 1,908,044 |
| Jun 13, 2022 | $123.97 | $124.67 | $106.85 | $113.40 | -10.45% | 3,130,845 |
| Jun 6, 2022 | $137.48 | $140.21 | $125.02 | $126.63 | -7.85% | 1,407,303 |
| May 31, 2022 | $140.28 | $141.19 | $133.42 | $137.41 | -2.77% | 1,060,003 |
| May 23, 2022 | $140.77 | $142.38 | $135.38 | $141.33 | +1.92% | 1,555,849 |
| May 16, 2022 | $144.27 | $147.56 | $136.11 | $138.67 | -4.35% | 2,035,983 |
| May 9, 2022 | $154.21 | $154.21 | $141.05 | $144.97 | -6.46% | 1,502,062 |
| May 2, 2022 | $163.38 | $164.99 | $153.51 | $154.98 | -4.90% | 1,252,894 |
| Apr 25, 2022 | $175.77 | $179.90 | $162.33 | $162.96 | -7.62% | 1,423,413 |
| Apr 18, 2022 | $178.85 | $183.12 | $176.19 | $176.40 | -1.14% | 865,498 |
| Apr 11, 2022 | $177.03 | $182.21 | $176.40 | $178.43 | +0.04% | 587,039 |
| Apr 4, 2022 | $195.79 | $195.89 | $177.59 | $178.36 | -9.00% | 748,324 |
| Mar 28, 2022 | $193.27 | $200.62 | $190.96 | $196.00 | +1.45% | 882,446 |
| Mar 21, 2022 | $188.30 | $193.20 | $186.13 | $193.20 | +2.76% | 952,861 |
| Mar 14, 2022 | $192.22 | $193.27 | $183.68 | $188.02 | -1.54% | 793,079 |
| Mar 7, 2022 | $185.50 | $195.86 | $183.82 | $190.96 | +2.56% | 768,031 |
| Feb 28, 2022 | $176.75 | $188.44 | $176.47 | $186.20 | +3.74% | 1,261,496 |
| Feb 22, 2022 | $177.66 | $180.04 | $164.85 | $179.48 | +0.63% | 601,057 |
| Feb 14, 2022 | $168.98 | $183.82 | $166.46 | $178.36 | +5.81% | 1,085,867 |
| Feb 7, 2022 | $165.83 | $172.55 | $164.22 | $168.56 | +1.99% | 614,451 |
| Jan 31, 2022 | $160.37 | $170.31 | $158.76 | $165.27 | +1.94% | 600,792 |
| Jan 24, 2022 | $162.89 | $167.79 | $153.79 | $162.12 | -2.48% | 861,613 |
| Jan 18, 2022 | $182.70 | $182.91 | $165.97 | $166.25 | -9.49% | 599,374 |
| Jan 10, 2022 | $190.54 | $190.68 | $179.13 | $183.68 | -3.10% | 676,948 |
| Jan 3, 2022 | $173.74 | $192.43 | $172.55 | $189.56 | +9.59% | 872,762 |
| Dec 27, 2021 | $172.20 | $175.91 | $169.68 | $172.97 | +0.24% | 517,321 |
| Dec 20, 2021 | $165.20 | $174.37 | $159.60 | $172.55 | +2.54% | 816,069 |
| Dec 13, 2021 | $175.70 | $176.05 | $166.46 | $168.28 | -5.02% | 998,412 |
| Dec 6, 2021 | $173.74 | $184.38 | $172.20 | $177.17 | +3.69% | 623,669 |
| Nov 29, 2021 | $172.55 | $176.33 | $164.15 | $170.87 | -3.63% | 944,556 |
| Nov 22, 2021 | $187.18 | $190.26 | $173.81 | $177.31 | -5.52% | 409,198 |
| Nov 15, 2021 | $188.37 | $193.69 | $185.85 | $187.67 | -0.04% | 815,941 |
| Nov 8, 2021 | $186.20 | $188.44 | $184.45 | $187.74 | +0.90% | 560,628 |
| Nov 1, 2021 | $180.53 | $187.60 | $177.45 | $186.06 | +3.22% | 738,772 |
| Oct 25, 2021 | $190.75 | $193.27 | $178.18 | $180.25 | -5.57% | 817,820 |
| Oct 18, 2021 | $193.48 | $195.79 | $188.86 | $190.89 | -2.01% | 502,388 |
| Oct 11, 2021 | $187.74 | $195.54 | $185.57 | $194.81 | +3.88% | 619,942 |
| Oct 4, 2021 | $189.77 | $191.87 | $184.52 | $187.53 | -1.00% | 681,924 |
| Sep 27, 2021 | $188.93 | $192.71 | $183.89 | $189.42 | +0.67% | 587,603 |
| Sep 20, 2021 | $180.32 | $190.15 | $179.13 | $188.16 | +3.34% | 481,265 |
| Sep 13, 2021 | $183.96 | $187.18 | $181.86 | $182.07 | -0.27% | 591,110 |
| Sep 7, 2021 | $192.85 | $196.56 | $182.49 | $182.56 | -4.64% | 608,454 |
| Aug 30, 2021 | $184.59 | $192.18 | $181.51 | $191.45 | +3.52% | 633,164 |
| Aug 23, 2021 | $182.21 | $186.02 | $180.53 | $184.94 | +2.48% | 464,845 |
| Aug 16, 2021 | $186.97 | $188.66 | $177.31 | $180.46 | -3.23% | 442,913 |
| Aug 9, 2021 | $189.07 | $189.73 | $184.24 | $186.48 | -1.52% | 399,858 |
| Aug 2, 2021 | $192.64 | $196.73 | $181.09 | $189.35 | -0.77% | 600,226 |
| Jul 26, 2021 | $192.78 | $196.21 | $189.28 | $190.82 | -0.84% | 385,073 |
| Jul 19, 2021 | $189.28 | $199.92 | $185.92 | $192.43 | -0.76% | 718,502 |
| Jul 12, 2021 | $195.44 | $199.01 | $192.08 | $193.90 | -0.79% | 507,654 |
| Jul 6, 2021 | $194.88 | $195.93 | $187.53 | $195.44 | 0.00% | 510,414 |
| Jun 28, 2021 | $201.53 | $201.53 | $190.01 | $195.44 | -3.22% | 1,188,531 |
| Jun 21, 2021 | $198.17 | $203.70 | $194.88 | $201.95 | +2.45% | 1,253,930 |
| Jun 14, 2021 | $211.89 | $212.45 | $196.56 | $197.12 | -5.25% | 1,048,506 |
| Jun 7, 2021 | $204.82 | $210.94 | $204.82 | $208.04 | +1.33% | 838,026 |
| Jun 1, 2021 | $204.19 | $210.91 | $203.07 | $205.31 | +1.17% | 859,368 |
| May 24, 2021 | $198.24 | $204.61 | $197.19 | $202.93 | +3.13% | 611,446 |
| May 17, 2021 | $188.30 | $199.29 | $186.55 | $196.77 | +4.23% | 797,798 |
| May 10, 2021 | $195.30 | $197.54 | $184.59 | $188.79 | -2.53% | 592,723 |
| May 3, 2021 | $197.82 | $198.31 | $188.58 | $193.69 | -1.57% | 768,596 |
| Apr 26, 2021 | $193.76 | $199.01 | $192.71 | $196.77 | +2.55% | 575,681 |
| Apr 19, 2021 | $195.65 | $197.12 | $187.25 | $191.87 | -1.33% | 1,279,905 |
| Apr 12, 2021 | $197.05 | $198.45 | $191.87 | $194.46 | -1.00% | 680,367 |
| Apr 5, 2021 | $196.70 | $198.03 | $191.59 | $196.42 | +0.68% | 801,733 |
| Mar 29, 2021 | $194.74 | $197.47 | $189.21 | $195.09 | -0.43% | 693,216 |
| Mar 22, 2021 | $191.66 | $197.40 | $183.75 | $195.93 | +1.67% | 1,067,007 |
| Mar 15, 2021 | $198.17 | $200.83 | $192.29 | $192.71 | -2.89% | 867,754 |
| Mar 8, 2021 | $185.92 | $200.34 | $183.12 | $198.45 | +7.88% | 854,301 |
| Mar 1, 2021 | $183.47 | $188.16 | $177.31 | $183.96 | +2.70% | 1,038,046 |
| Feb 22, 2021 | $169.68 | $189.49 | $168.70 | $179.13 | +5.70% | 1,390,918 |
| Feb 16, 2021 | $171.36 | $173.25 | $165.06 | $169.47 | -0.62% | 1,124,338 |
| Feb 8, 2021 | $173.25 | $177.24 | $170.03 | $170.52 | -1.50% | 1,069,619 |
| Feb 1, 2021 | $165.20 | $173.53 | $160.93 | $173.11 | +5.50% | 1,732,354 |
| Jan 25, 2021 | $163.80 | $169.85 | $161.98 | $164.08 | -1.80% | 845,633 |
| Jan 19, 2021 | $178.29 | $178.43 | $165.34 | $167.09 | -5.61% | 965,223 |
| Jan 11, 2021 | $161.91 | $180.04 | $160.86 | $177.03 | +7.71% | 1,612,339 |
| Jan 4, 2021 | $168.49 | $169.89 | $159.25 | $164.36 | -2.25% | 1,236,640 |
| Dec 28, 2020 | $167.86 | $169.92 | $164.43 | $168.14 | +0.59% | 564,005 |
| Dec 21, 2020 | $166.60 | $170.34 | $164.15 | $167.16 | -1.24% | 584,721 |
| Dec 14, 2020 | $179.97 | $183.01 | $166.81 | $169.26 | -4.50% | 1,298,909 |
| Dec 7, 2020 | $188.86 | $189.49 | $177.17 | $177.24 | -6.29% | 1,241,569 |
| Nov 30, 2020 | $187.81 | $190.26 | $181.86 | $189.14 | +0.56% | 952,831 |
| Nov 23, 2020 | $185.85 | $197.12 | $184.87 | $188.09 | +2.44% | 928,780 |
| Nov 16, 2020 | $187.60 | $189.63 | $178.50 | $183.61 | +3.27% | 1,243,930 |
| Nov 9, 2020 | $151.76 | $178.32 | $151.76 | $177.80 | +27.64% | 1,708,990 |
| Nov 2, 2020 | $136.43 | $149.73 | $134.71 | $139.30 | +3.32% | 1,334,065 |
| Oct 26, 2020 | $145.95 | $146.51 | $130.34 | $134.82 | -8.55% | 1,777,356 |
| Oct 19, 2020 | $142.59 | $148.82 | $142.03 | $147.42 | +1.45% | 885,839 |
| Oct 12, 2020 | $158.90 | $158.90 | $145.14 | $145.32 | -8.43% | 630,460 |
| Oct 5, 2020 | $160.23 | $162.68 | $154.07 | $158.69 | +0.18% | 551,945 |
| Sep 28, 2020 | $152.53 | $159.04 | $149.80 | $158.41 | +5.70% | 1,077,950 |
| Sep 21, 2020 | $155.47 | $158.34 | $146.79 | $149.87 | -5.72% | 1,137,969 |
| Sep 14, 2020 | $164.85 | $173.56 | $158.41 | $158.97 | -2.49% | 1,140,770 |
| Sep 8, 2020 | $166.46 | $168.56 | $161.38 | $163.03 | -3.12% | 897,202 |
| Aug 31, 2020 | $166.53 | $172.55 | $160.09 | $168.28 | +1.01% | 831,257 |
| Aug 24, 2020 | $160.30 | $169.33 | $158.55 | $166.60 | +4.02% | 884,714 |
| Aug 17, 2020 | $164.64 | $166.00 | $157.99 | $160.16 | -3.01% | 812,765 |
| Aug 10, 2020 | $166.67 | $173.53 | $162.96 | $165.13 | -0.63% | 733,624 |
| Aug 3, 2020 | $164.64 | $166.46 | $159.88 | $166.18 | +0.72% | 716,080 |
| Jul 27, 2020 | $163.24 | $174.44 | $160.37 | $164.99 | +0.64% | 1,046,728 |
| Jul 20, 2020 | $165.83 | $170.17 | $161.07 | $163.94 | -2.29% | 686,993 |
| Jul 13, 2020 | $169.33 | $172.76 | $164.88 | $167.79 | -0.13% | 841,456 |
| Jul 6, 2020 | $182.49 | $184.27 | $162.12 | $168.00 | -5.21% | 926,250 |
| Jun 29, 2020 | $176.75 | $183.33 | $171.88 | $177.24 | +1.69% | 748,041 |
| Jun 22, 2020 | $175.14 | $180.74 | $159.67 | $174.30 | -1.27% | 1,837,386 |
| Jun 15, 2020 | $174.86 | $194.21 | $174.44 | $176.54 | -3.67% | 1,243,815 |
| Jun 8, 2020 | $207.69 | $208.98 | $175.35 | $183.26 | -9.22% | 1,229,927 |
| Jun 1, 2020 | $169.12 | $216.79 | $169.12 | $201.88 | +19.32% | 2,681,155 |
| May 26, 2020 | $156.03 | $180.95 | $156.03 | $169.19 | +13.90% | 5,682,286 |
| May 18, 2020 | $146.23 | $154.84 | $145.25 | $148.54 | +6.69% | 1,133,391 |
| May 11, 2020 | $161.77 | $163.87 | $136.78 | $139.23 | -15.22% | 1,487,168 |
| May 4, 2020 | $161.70 | $168.28 | $158.48 | $164.22 | 0.00% | 965,318 |
| Apr 27, 2020 | $155.89 | $176.26 | $154.31 | $164.22 | +5.87% | 1,087,294 |
| Apr 20, 2020 | $170.24 | $171.36 | $152.04 | $155.12 | -10.03% | 1,943,172 |
| Apr 13, 2020 | $189.14 | $193.55 | $170.10 | $172.41 | -9.28% | 1,527,190 |
| Apr 6, 2020 | $166.88 | $193.76 | $162.40 | $190.05 | +19.92% | 1,454,158 |
| Mar 30, 2020 | $170.24 | $180.39 | $153.30 | $158.48 | -6.48% | 2,453,963 |
| Mar 23, 2020 | $125.86 | $172.27 | $112.98 | $169.47 | +34.57% | 1,788,764 |
| Mar 16, 2020 | $169.33 | $172.13 | $124.46 | $125.93 | -33.12% | 1,799,052 |
| Mar 9, 2020 | $210.07 | $214.06 | $164.25 | $188.30 | -15.67% | 1,449,779 |
| Mar 2, 2020 | $227.50 | $238.35 | $216.16 | $223.30 | -1.18% | 776,672 |
| Feb 24, 2020 | $258.50 | $261.30 | $220.08 | $225.96 | -14.08% | 1,188,051 |
| Feb 18, 2020 | $271.03 | $271.66 | $261.79 | $262.98 | -2.92% | 723,920 |
| Feb 10, 2020 | $261.02 | $270.89 | $260.74 | $270.89 | +4.17% | 555,591 |
| Feb 3, 2020 | $254.65 | $262.35 | $254.65 | $260.04 | +2.23% | 644,739 |
| Jan 27, 2020 | $255.98 | $257.73 | $250.88 | $254.37 | -1.30% | 1,033,808 |
| Jan 21, 2020 | $259.62 | $264.03 | $256.33 | $257.73 | -0.70% | 672,096 |
| Jan 13, 2020 | $250.18 | $259.90 | $246.89 | $259.55 | +3.75% | 819,908 |
| Jan 6, 2020 | $258.64 | $260.53 | $248.15 | $250.18 | -3.69% | 809,719 |
| Dec 30, 2019 | $260.46 | $265.29 | $257.17 | $259.76 | -0.59% | 506,780 |
| Dec 23, 2019 | $256.05 | $261.44 | $253.95 | $261.30 | +2.22% | 319,324 |
| Dec 16, 2019 | $250.32 | $255.70 | $247.17 | $255.63 | +2.82% | 819,805 |
| Dec 9, 2019 | $254.37 | $257.94 | $246.89 | $248.64 | -2.20% | 745,862 |
| Dec 2, 2019 | $250.11 | $255.84 | $246.61 | $254.23 | +1.45% | 510,858 |
| Nov 25, 2019 | $246.05 | $252.49 | $246.05 | $250.60 | +1.88% | 276,203 |
| Nov 18, 2019 | $247.31 | $250.04 | $242.97 | $245.98 | -0.31% | 457,390 |
| Nov 11, 2019 | $248.50 | $249.76 | $242.55 | $246.75 | -0.37% | 389,089 |
| Nov 4, 2019 | $252.55 | $253.39 | $246.54 | $247.66 | -1.99% | 352,328 |
| Oct 28, 2019 | $239.89 | $255.28 | $239.19 | $252.69 | +5.34% | 705,573 |
| Oct 21, 2019 | $234.50 | $241.71 | $234.50 | $239.89 | +2.09% | 355,045 |
| Oct 14, 2019 | $233.45 | $236.81 | $230.02 | $234.99 | +0.72% | 338,741 |
| Oct 7, 2019 | $236.04 | $239.82 | $232.47 | $233.31 | -1.54% | 446,949 |
| Sep 30, 2019 | $234.36 | $237.16 | $227.85 | $236.95 | +1.14% | 703,249 |
| Sep 23, 2019 | $236.11 | $238.42 | $232.47 | $234.29 | -1.18% | 608,000 |
| Sep 16, 2019 | $237.09 | $240.66 | $236.32 | $237.09 | +0.06% | 576,084 |
| Sep 9, 2019 | $241.36 | $242.55 | $233.10 | $236.95 | -1.74% | 541,521 |
| Sep 3, 2019 | $237.72 | $242.20 | $237.05 | $241.15 | +1.32% | 344,379 |
| Aug 26, 2019 | $233.66 | $238.63 | $230.23 | $238.00 | +2.53% | 464,920 |
| Aug 19, 2019 | $237.72 | $238.35 | $231.42 | $232.12 | -1.54% | 348,044 |
| Aug 12, 2019 | $235.76 | $236.74 | $230.51 | $235.76 | -0.18% | 468,169 |
| Aug 5, 2019 | $240.17 | $242.44 | $231.14 | $236.18 | -2.32% | 908,592 |
| Jul 29, 2019 | $246.12 | $253.32 | $239.61 | $241.78 | -1.85% | 621,765 |
| Jul 22, 2019 | $239.47 | $247.17 | $236.74 | $246.33 | +3.02% | 510,456 |
| Jul 15, 2019 | $245.42 | $245.98 | $238.56 | $239.12 | -2.34% | 350,178 |
| Jul 8, 2019 | $238.42 | $245.91 | $237.72 | $244.86 | +2.40% | 625,352 |
| Jul 1, 2019 | $234.85 | $241.57 | $229.18 | $239.12 | +2.68% | 395,396 |
| Jun 24, 2019 | $238.49 | $238.49 | $224.56 | $232.89 | -2.00% | 1,048,701 |
| Jun 17, 2019 | $239.40 | $244.30 | $235.37 | $237.65 | -0.53% | 655,306 |
| Jun 10, 2019 | $241.36 | $241.85 | $235.97 | $238.91 | -0.90% | 707,161 |
| Jun 3, 2019 | $234.43 | $243.32 | $227.78 | $241.08 | +3.08% | 545,896 |
| May 28, 2019 | $239.75 | $241.22 | $231.56 | $233.87 | -2.25% | 412,270 |
| May 20, 2019 | $239.40 | $241.50 | $233.62 | $239.26 | -0.41% | 795,838 |
| May 13, 2019 | $239.12 | $242.90 | $238.56 | $240.24 | -1.01% | 463,099 |
| May 6, 2019 | $245.98 | $248.25 | $237.58 | $242.69 | -1.81% | 521,541 |
| Apr 29, 2019 | $245.77 | $248.92 | $241.64 | $247.17 | +0.06% | 767,561 |
| Apr 22, 2019 | $239.96 | $248.01 | $233.27 | $247.03 | +2.71% | 407,801 |
| Apr 15, 2019 | $245.63 | $246.05 | $235.13 | $240.52 | -1.94% | 496,523 |
| Apr 8, 2019 | $243.18 | $245.70 | $240.62 | $245.28 | +0.55% | 296,489 |
| Apr 1, 2019 | $240.94 | $244.16 | $235.69 | $243.95 | +1.25% | 472,451 |
| Mar 25, 2019 | $240.66 | $243.95 | $238.42 | $240.94 | +0.03% | 593,499 |
| Mar 18, 2019 | $238.70 | $244.89 | $235.41 | $240.87 | +0.94% | 435,870 |
| Mar 11, 2019 | $234.50 | $241.50 | $233.52 | $238.63 | +2.46% | 509,978 |
| Mar 4, 2019 | $233.31 | $236.07 | $230.93 | $232.89 | -0.03% | 437,507 |
| Feb 25, 2019 | $235.90 | $235.90 | $229.32 | $232.96 | -0.98% | 578,458 |
| Feb 19, 2019 | $236.11 | $239.26 | $232.82 | $235.27 | -0.36% | 384,287 |
| Feb 11, 2019 | $231.98 | $236.18 | $227.36 | $236.11 | +1.90% | 767,927 |
| Feb 4, 2019 | $226.24 | $234.71 | $223.68 | $231.70 | +2.29% | 563,049 |
| Jan 28, 2019 | $218.61 | $229.18 | $217.70 | $226.52 | +3.39% | 666,506 |
| Jan 22, 2019 | $213.71 | $219.31 | $212.87 | $219.10 | +2.42% | 370,077 |
| Jan 14, 2019 | $209.93 | $214.27 | $209.02 | $213.92 | +1.46% | 598,764 |
| Jan 7, 2019 | $195.72 | $211.08 | $195.30 | $210.84 | +7.96% | 784,606 |
| Dec 31, 2018 | $199.29 | $203.42 | $191.31 | $195.30 | -1.80% | 785,713 |
| Dec 24, 2018 | $196.07 | $200.97 | $189.84 | $198.87 | +0.89% | 699,761 |
| Dec 17, 2018 | $210.21 | $211.12 | $193.83 | $197.12 | -6.38% | 1,430,831 |
| Dec 10, 2018 | $220.15 | $221.06 | $208.04 | $210.56 | -4.45% | 762,408 |
| Dec 3, 2018 | $217.00 | $224.21 | $211.96 | $220.36 | +2.01% | 612,159 |
| Nov 26, 2018 | $212.31 | $218.82 | $206.92 | $216.02 | +2.35% | 889,025 |
| Nov 19, 2018 | $214.20 | $215.39 | $30.12 | $211.05 | -1.66% | 355,296 |
| Nov 12, 2018 | $217.28 | $219.09 | $210.00 | $214.62 | -1.54% | 521,720 |
| Nov 5, 2018 | $209.02 | $218.40 | $208.81 | $217.98 | +4.43% | 992,452 |
| Oct 29, 2018 | $215.39 | $217.56 | $208.11 | $208.74 | -2.23% | 1,035,786 |
| Oct 22, 2018 | $217.84 | $220.99 | $211.05 | $213.50 | -1.74% | 502,881 |
| Oct 15, 2018 | $213.92 | $222.60 | $213.29 | $217.28 | +1.34% | 503,281 |
| Oct 8, 2018 | $225.19 | $230.09 | $211.47 | $214.41 | -4.67% | 859,900 |
| Oct 1, 2018 | $228.76 | $229.53 | $220.92 | $224.91 | -1.80% | 749,714 |
| Sep 24, 2018 | $225.05 | $229.11 | $218.40 | $229.04 | +1.61% | 789,917 |
| Sep 17, 2018 | $224.14 | $227.85 | $219.52 | $225.40 | -0.31% | 558,726 |
| Sep 10, 2018 | $230.86 | $233.73 | $223.72 | $226.10 | -1.91% | 344,191 |
| Sep 4, 2018 | $235.90 | $236.95 | $229.67 | $230.51 | -2.69% | 302,872 |
| Aug 27, 2018 | $231.14 | $237.86 | $229.67 | $236.88 | +2.67% | 430,147 |
| Aug 20, 2018 | $239.05 | $239.96 | $229.25 | $230.72 | -3.40% | 530,903 |
| Aug 13, 2018 | $234.85 | $239.12 | $231.98 | $238.84 | +1.97% | 587,488 |
| Aug 6, 2018 | $238.35 | $242.90 | $234.15 | $234.22 | -1.59% | 451,949 |
| Jul 30, 2018 | $233.10 | $240.38 | $230.58 | $238.00 | +2.07% | 617,319 |
| Jul 23, 2018 | $236.67 | $237.02 | $231.49 | $233.17 | -1.62% | 388,415 |
| Jul 16, 2018 | $248.57 | $248.71 | $235.86 | $237.02 | -4.83% | 500,403 |
| Jul 9, 2018 | $250.32 | $251.23 | $246.75 | $249.06 | -0.25% | 340,545 |
| Jul 2, 2018 | $247.80 | $249.83 | $242.41 | $249.69 | +0.68% | 308,328 |
| Jun 25, 2018 | $246.33 | $250.60 | $242.55 | $248.01 | +1.06% | 601,701 |
| Jun 18, 2018 | $243.18 | $247.38 | $241.36 | $245.42 | +0.14% | 673,848 |
| Jun 11, 2018 | $249.20 | $252.10 | $244.75 | $245.07 | -1.66% | 554,799 |
| Jun 4, 2018 | $249.83 | $252.42 | $247.66 | $249.20 | +0.03% | 590,390 |
| May 29, 2018 | $241.92 | $250.84 | $241.15 | $249.13 | +2.56% | 663,978 |
| May 21, 2018 | $233.80 | $243.32 | $233.31 | $242.90 | +4.20% | 817,526 |
| May 14, 2018 | $245.21 | $245.49 | $231.42 | $233.10 | -4.56% | 649,838 |
| May 7, 2018 | $238.91 | $246.54 | $233.66 | $244.23 | +2.77% | 759,086 |
| Apr 30, 2018 | $229.88 | $237.93 | $225.82 | $237.65 | +3.66% | 663,302 |
| Apr 23, 2018 | $218.33 | $230.58 | $216.79 | $229.25 | +5.20% | 389,483 |
| Apr 16, 2018 | $219.03 | $225.54 | $217.35 | $217.91 | -0.48% | 482,025 |
| Apr 9, 2018 | $221.27 | $222.04 | $215.74 | $218.96 | -0.98% | 667,551 |
| Apr 2, 2018 | $227.22 | $228.34 | $220.08 | $221.13 | -2.89% | 692,343 |
| Mar 26, 2018 | $222.67 | $228.97 | $220.71 | $227.71 | +3.37% | 438,057 |
| Mar 19, 2018 | $228.90 | $228.97 | $219.31 | $220.29 | -3.76% | 581,916 |
| Mar 12, 2018 | $228.34 | $229.88 | $224.00 | $228.90 | +0.09% | 625,018 |
| Mar 5, 2018 | $219.38 | $228.83 | $219.38 | $228.69 | +3.71% | 497,964 |
| Feb 26, 2018 | $222.81 | $223.72 | $217.98 | $220.50 | -0.51% | 1,058,526 |
| Feb 20, 2018 | $214.90 | $221.90 | $210.63 | $221.62 | +2.96% | 782,342 |
| Feb 12, 2018 | $204.68 | $216.30 | $197.75 | $215.25 | +5.27% | 1,184,307 |
| Feb 5, 2018 | $214.97 | $216.23 | $198.17 | $204.47 | -5.25% | 922,440 |
| Jan 29, 2018 | $223.37 | $225.75 | $204.19 | $215.81 | -3.45% | 888,299 |
| Jan 22, 2018 | $222.67 | $228.62 | $221.13 | $223.51 | +0.19% | 713,243 |
| Jan 16, 2018 | $230.58 | $232.40 | $221.97 | $223.09 | -3.04% | 648,304 |
| Jan 8, 2018 | $233.45 | $237.09 | $226.52 | $230.09 | -1.76% | 641,832 |
| Jan 2, 2018 | $240.31 | $240.31 | $232.54 | $234.22 | -2.31% | 314,855 |
| Dec 26, 2017 | $234.15 | $239.89 | $233.87 | $239.75 | +2.21% | 295,216 |
| Dec 18, 2017 | $241.01 | $245.35 | $231.66 | $234.57 | -2.39% | 445,254 |
| Dec 11, 2017 | $243.53 | $244.23 | $238.84 | $240.31 | -1.18% | 597,362 |
| Dec 4, 2017 | $249.69 | $251.02 | $239.89 | $243.18 | -2.33% | 609,513 |
| Nov 27, 2017 | $250.32 | $251.02 | $246.19 | $248.99 | -0.14% | 1,043,226 |
| Nov 20, 2017 | $244.65 | $251.30 | $241.15 | $249.34 | +0.48% | 718,396 |
| Nov 13, 2017 | $246.33 | $250.25 | $245.77 | $248.15 | +0.94% | 652,866 |
| Nov 6, 2017 | $240.66 | $248.36 | $240.31 | $245.84 | +2.45% | 645,303 |
| Oct 30, 2017 | $234.92 | $241.08 | $231.98 | $239.96 | +2.39% | 831,285 |
| Oct 23, 2017 | $235.06 | $235.97 | $231.70 | $234.36 | +0.12% | 533,193 |
| Oct 16, 2017 | $236.53 | $239.22 | $233.24 | $234.08 | -0.95% | 583,089 |
| Oct 9, 2017 | $232.61 | $237.02 | $230.58 | $236.32 | +1.59% | 503,170 |
| Oct 2, 2017 | $234.85 | $235.60 | $230.86 | $232.61 | -0.89% | 715,321 |
| Sep 25, 2017 | $227.43 | $234.92 | $226.73 | $234.71 | +3.42% | 973,394 |
| Sep 18, 2017 | $224.42 | $229.53 | $220.67 | $226.94 | +0.46% | 783,834 |
| Sep 11, 2017 | $226.52 | $228.13 | $222.60 | $225.89 | +0.25% | 763,509 |
| Sep 5, 2017 | $230.09 | $231.14 | $225.12 | $225.33 | -2.01% | 389,674 |
| Aug 28, 2017 | $229.81 | $232.89 | $222.74 | $229.95 | +0.27% | 531,056 |
| Aug 21, 2017 | $228.34 | $231.14 | $227.01 | $229.32 | +0.40% | 419,411 |
| Aug 14, 2017 | $224.00 | $232.68 | $223.44 | $228.41 | +2.84% | 764,888 |
| Aug 7, 2017 | $231.14 | $231.14 | $220.99 | $222.11 | -3.88% | 685,330 |
| Jul 31, 2017 | $227.57 | $232.82 | $225.47 | $231.07 | +1.88% | 1,060,664 |
| Jul 24, 2017 | $225.19 | $227.43 | $222.81 | $226.80 | +0.68% | 501,632 |
| Jul 17, 2017 | $226.52 | $229.39 | $224.42 | $225.26 | -0.46% | 665,064 |
| Jul 10, 2017 | $229.11 | $229.18 | $220.71 | $226.31 | -1.07% | 933,146 |
| Jul 3, 2017 | $240.24 | $241.78 | $227.36 | $228.76 | -4.42% | 583,857 |
| Jun 26, 2017 | $242.34 | $245.98 | $237.09 | $239.33 | -0.78% | 1,073,070 |
| Jun 19, 2017 | $249.34 | $249.90 | $240.24 | $241.22 | -3.26% | 2,475,534 |
| Jun 12, 2017 | $248.36 | $252.97 | $245.14 | $249.34 | +0.34% | 1,000,453 |
| Jun 5, 2017 | $234.99 | $248.57 | $232.05 | $248.50 | +5.65% | 943,476 |
| May 30, 2017 | $229.95 | $236.25 | $227.57 | $235.20 | +2.07% | 443,985 |
| May 22, 2017 | $229.95 | $235.55 | $228.90 | $230.44 | +0.18% | 388,117 |
| May 15, 2017 | $231.84 | $234.22 | $226.87 | $230.02 | -0.84% | 526,408 |
| May 8, 2017 | $239.19 | $240.15 | $230.44 | $231.98 | -2.79% | 528,509 |
| May 1, 2017 | $240.66 | $245.21 | $229.95 | $238.63 | -0.79% | 556,742 |
| Apr 24, 2017 | $249.83 | $250.46 | $240.16 | $240.52 | -2.80% | 610,515 |
| Apr 17, 2017 | $241.99 | $248.85 | $241.43 | $247.45 | +2.58% | 508,748 |
| Apr 10, 2017 | $242.76 | $246.47 | $240.66 | $241.22 | -0.58% | 489,768 |
| Apr 3, 2017 | $242.34 | $244.93 | $238.91 | $242.62 | +0.06% | 620,899 |
| Mar 27, 2017 | $239.54 | $243.39 | $234.36 | $242.48 | +0.67% | 807,093 |
| Mar 20, 2017 | $243.53 | $245.28 | $239.08 | $240.87 | -2.38% | 819,818 |
| Mar 13, 2017 | $237.58 | $247.03 | $234.43 | $246.75 | +3.71% | 953,168 |
| Mar 6, 2017 | $247.80 | $249.13 | $234.64 | $237.93 | -4.17% | 1,127,677 |
| Feb 27, 2017 | $254.72 | $257.24 | $243.67 | $248.29 | -2.42% | 2,023,501 |
| Feb 21, 2017 | $251.93 | $255.49 | $247.17 | $254.44 | +1.48% | 537,529 |
| Feb 13, 2017 | $249.97 | $252.00 | $245.14 | $250.74 | +0.48% | 708,315 |
| Feb 6, 2017 | $244.51 | $249.69 | $241.22 | $249.55 | +1.86% | 687,050 |
| Jan 30, 2017 | $249.48 | $251.58 | $240.73 | $245.00 | -2.10% | 1,071,673 |
| Jan 23, 2017 | $250.18 | $256.54 | $248.95 | $250.25 | -0.17% | 789,028 |
| Jan 17, 2017 | $246.08 | $250.67 | $246.08 | $250.67 | +1.88% | 1,031,395 |
| Jan 9, 2017 | $246.68 | $248.64 | $242.48 | $246.05 | -0.26% | 1,916,981 |
| Jan 3, 2017 | $245.14 | $251.23 | $242.09 | $246.68 | +1.32% | 1,358,492 |
| Dec 27, 2016 | $239.47 | $245.28 | $234.78 | $243.46 | +1.99% | 502,356 |
| Dec 19, 2016 | $241.36 | $244.72 | $233.94 | $238.70 | -0.41% | 833,556 |
| Dec 12, 2016 | $242.20 | $243.39 | $232.54 | $239.68 | -1.41% | 1,310,518 |
| Dec 5, 2016 | $241.78 | $250.88 | $239.61 | $243.11 | +0.99% | 782,480 |
| Nov 28, 2016 | $237.93 | $249.13 | $235.20 | $240.73 | +1.06% | 1,433,012 |
| Nov 21, 2016 | $235.13 | $238.49 | $227.57 | $238.21 | +1.89% | 1,469,640 |
| Nov 14, 2016 | $227.71 | $235.13 | $225.40 | $233.80 | – | 545,872 |
Seasonality
HPP 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 | -1.5% | -3.9% | -5.5% | -1.5% | -2.5% | 5.0% | 3.5% | -1.2% | -4.1% | -7.5% | 4.8% | -0.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -20.4% | -16.0% | -18.4% | 55.8% | 30.1% | 26.8% | -9.3% | -8.7% | -8.2% | -8.7% | ||
| 2025 | 3.3% | 4.8% | -10.1% | -30.5% | -9.3% | 47.3% | -10.6% | 14.7% | -1.8% | -11.6% | -18.9% | -21.9% |
| 2024 | -12.0% | -22.6% | 2.5% | -10.1% | -15.3% | -1.0% | 24.5% | -14.0% | -7.2% | -9.6% | -10.9% | -21.3% |
| 2023 | 17.1% | -19.0% | -25.3% | -16.4% | -16.0% | -7.3% | 39.1% | 16.0% | -2.3% | -32.9% | 31.6% | 58.6% |
| 2022 | -4.4% | 11.7% | 6.1% | -16.1% | -14.5% | -24.3% | 1.3% | -12.2% | -15.5% | 0.8% | 4.7% | -13.8% |
| 2021 | -2.4% | 9.2% | 7.0% | 3.6% | 3.1% | -3.2% | -2.0% | -3.2% | 0.5% | -2.0% | -5.5% | 2.6% |
| 2020 | -3.5% | -11.2% | -20.4% | -3.1% | -1.7% | 5.1% | -6.3% | -0.4% | -5.6% | -12.2% | 35.0% | -6.7% |
| 2019 | 11.7% | 2.3% | 4.4% | 1.3% | -4.2% | 0.3% | 6.1% | -3.7% | -0.9% | 7.4% | -0.3% | 5.9% |
| 2018 | -6.7% | -1.3% | 3.8% | 1.0% | 7.7% | 0.8% | -3.3% | -1.2% | -2.6% | -7.4% | 1.8% | -5.1% |
| 2017 | 1.8% | 3.3% | -4.6% | -0.8% | -4.7% | 5.1% | -4.3% | 0.9% | 2.4% | 0.9% | 5.4% | -3.2% |