HSBC Holdings PLC (HSBC) stock
HSBCNYSESavings Institution, Federally CharteredFiscal year ends December 31Also trades as HBCYF
Financials through fiscal 2025, year ended Dec 31, 2025Score 1/30
$85.42−1.18 (-1.36%)
Close on Oct 30, 2026Market cap $293.42BP/E 14.2Yield –
Price history
HSBC share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.42
-1.36% on the day
52-week range
$67.56 – $107.92
-20.8% from the high
Change over 52 weeks
+21.4%
From $70.37 on Oct 30, 2025
Average volume
1.48M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $91.84 | $91.86 | $84.89 | $85.42 | -5.80% | 11,871,298 |
| Oct 19, 2026 | $93.25 | $94.43 | $89.92 | $90.68 | -4.11% | 8,366,386 |
| Oct 12, 2026 | $94.29 | $96.12 | $92.96 | $94.57 | +1.71% | 8,926,909 |
| Oct 5, 2026 | $96.07 | $98.07 | $91.56 | $92.98 | -3.29% | 11,085,375 |
| Sep 28, 2026 | $101.53 | $101.85 | $94.64 | $96.14 | -4.76% | 10,252,517 |
| Sep 21, 2026 | $103.62 | $103.76 | $99.33 | $100.95 | -0.86% | 6,582,168 |
| Sep 14, 2026 | $104.10 | $105.00 | $99.87 | $101.83 | -3.30% | 8,623,371 |
| Sep 8, 2026 | $106.70 | $107.16 | $103.34 | $105.30 | -1.69% | 4,400,840 |
| Aug 31, 2026 | $102.96 | $107.43 | $102.91 | $107.11 | +3.46% | 5,810,287 |
| Aug 24, 2026 | $104.14 | $104.63 | $102.27 | $103.53 | -0.60% | 5,977,566 |
| Aug 17, 2026 | $104.26 | $104.66 | $102.04 | $104.15 | +0.35% | 4,773,011 |
| Aug 10, 2026 | $103.45 | $104.41 | $103.05 | $103.79 | +0.06% | 3,980,700 |
| Aug 3, 2026 | $107.47 | $107.92 | $101.73 | $103.73 | -2.53% | 8,922,176 |
| Jul 27, 2026 | $103.92 | $107.59 | $102.20 | $106.42 | +2.92% | 6,724,580 |
| Jul 20, 2026 | $100.39 | $103.94 | $98.60 | $103.40 | +2.77% | 6,720,787 |
| Jul 13, 2026 | $98.37 | $101.10 | $97.46 | $100.61 | +1.53% | 7,280,576 |
| Jul 6, 2026 | $97.55 | $99.47 | $95.18 | $99.09 | +2.39% | 5,609,016 |
| Jun 29, 2026 | $94.71 | $97.88 | $94.02 | $96.78 | +3.23% | 5,290,304 |
| Jun 22, 2026 | $96.61 | $96.90 | $93.25 | $93.75 | -1.28% | 5,885,564 |
| Jun 15, 2026 | $93.68 | $96.63 | $92.86 | $94.97 | +2.48% | 5,892,349 |
| Jun 8, 2026 | $92.13 | $92.75 | $86.12 | $92.67 | +2.06% | 11,498,625 |
| Jun 1, 2026 | $92.31 | $95.61 | $90.34 | $90.80 | -3.14% | 10,149,673 |
| May 26, 2026 | $93.91 | $95.22 | $91.90 | $93.74 | +1.87% | 6,627,572 |
| May 18, 2026 | $89.88 | $92.76 | $88.44 | $92.02 | +4.12% | 7,765,426 |
| May 11, 2026 | $90.95 | $91.65 | $87.88 | $88.38 | -1.97% | 6,293,403 |
| May 4, 2026 | $91.51 | $92.34 | $85.21 | $90.16 | -1.95% | 10,070,837 |
| Apr 27, 2026 | $89.93 | $92.82 | $89.15 | $91.95 | +2.52% | 7,734,133 |
| Apr 20, 2026 | $91.65 | $92.46 | $88.64 | $89.69 | -2.68% | 9,385,283 |
| Apr 13, 2026 | $89.42 | $92.98 | $89.15 | $92.16 | +2.11% | 7,028,481 |
| Apr 6, 2026 | $84.62 | $91.63 | $83.44 | $90.26 | +6.93% | 10,578,758 |
| Mar 30, 2026 | $79.71 | $86.22 | $78.98 | $84.41 | +6.59% | 10,292,428 |
| Mar 23, 2026 | $79.53 | $81.61 | $78.06 | $79.19 | +2.91% | 12,068,170 |
| Mar 16, 2026 | $80.00 | $81.66 | $76.21 | $76.95 | -1.59% | 11,072,369 |
| Mar 9, 2026 | $83.60 | $87.28 | $78.04 | $78.19 | -6.97% | 11,632,171 |
| Mar 2, 2026 | $88.59 | $90.39 | $82.83 | $84.05 | -9.78% | 12,377,541 |
| Feb 23, 2026 | $88.64 | $94.80 | $86.69 | $93.16 | +5.68% | 11,633,070 |
| Feb 17, 2026 | $85.01 | $88.56 | $85.01 | $88.15 | +3.52% | 8,291,163 |
| Feb 9, 2026 | $89.00 | $90.81 | $83.93 | $85.15 | -4.64% | 18,805,839 |
| Feb 2, 2026 | $88.08 | $90.49 | $86.29 | $89.29 | +1.45% | 13,446,789 |
| Jan 26, 2026 | $84.80 | $89.00 | $84.79 | $88.01 | +4.85% | 10,247,789 |
| Jan 20, 2026 | $82.70 | $84.24 | $81.94 | $83.94 | +1.71% | 7,044,182 |
| Jan 12, 2026 | $81.19 | $83.05 | $80.76 | $82.53 | +2.92% | 7,893,769 |
| Jan 5, 2026 | $80.99 | $83.03 | $79.89 | $80.19 | -0.32% | 9,966,200 |
| Dec 29, 2025 | $79.12 | $80.82 | $78.64 | $80.45 | +0.60% | 5,464,160 |
| Dec 22, 2025 | $78.52 | $79.97 | $78.25 | $79.97 | +2.63% | 4,140,124 |
| Dec 15, 2025 | $75.61 | $78.37 | $74.56 | $77.92 | +3.91% | 10,069,474 |
| Dec 8, 2025 | $70.95 | $75.44 | $70.77 | $74.99 | +5.62% | 8,402,588 |
| Dec 1, 2025 | $71.57 | $72.24 | $70.91 | $71.00 | -0.22% | 6,232,499 |
| Nov 24, 2025 | $68.91 | $71.33 | $68.69 | $71.16 | +3.19% | 4,948,179 |
| Nov 17, 2025 | $72.25 | $72.32 | $67.56 | $68.96 | -4.96% | 13,809,775 |
| Nov 10, 2025 | $71.57 | $74.17 | $71.50 | $72.56 | +1.81% | 9,377,379 |
| Nov 3, 2025 | $70.16 | $72.34 | $69.46 | $71.27 | +1.71% | 7,450,286 |
| Oct 27, 2025 | $66.76 | $71.24 | $66.59 | $70.07 | +4.58% | 11,447,192 |
| Oct 20, 2025 | $65.32 | $67.11 | $65.18 | $67.00 | +1.73% | 6,952,794 |
| Oct 13, 2025 | $66.13 | $67.31 | $64.65 | $65.86 | -0.09% | 9,206,014 |
| Oct 6, 2025 | $71.85 | $72.10 | $65.87 | $65.92 | -8.71% | 9,442,278 |
| Sep 29, 2025 | $70.72 | $72.21 | $70.15 | $72.21 | +3.42% | 6,090,877 |
| Sep 22, 2025 | $69.86 | $71.04 | $68.62 | $69.82 | +0.13% | 7,411,165 |
| Sep 15, 2025 | $69.27 | $69.94 | $68.66 | $69.73 | +1.57% | 6,388,280 |
| Sep 8, 2025 | $65.73 | $69.32 | $65.59 | $68.65 | +4.63% | 8,518,093 |
| Sep 2, 2025 | $63.81 | $66.37 | $63.55 | $65.61 | +1.77% | 5,311,616 |
| Aug 25, 2025 | $65.67 | $65.94 | $64.20 | $64.47 | -1.84% | 4,594,446 |
| Aug 18, 2025 | $63.57 | $66.05 | $63.51 | $65.68 | +2.83% | 5,932,242 |
| Aug 11, 2025 | $63.89 | $65.77 | $63.77 | $63.87 | +0.25% | 7,358,029 |
| Aug 4, 2025 | $61.70 | $63.91 | $61.56 | $63.71 | +3.81% | 5,685,762 |
| Jul 28, 2025 | $64.84 | $65.37 | $60.61 | $61.37 | -5.47% | 10,261,496 |
| Jul 21, 2025 | $63.30 | $65.75 | $63.23 | $64.92 | +3.34% | 7,930,049 |
| Jul 14, 2025 | $62.21 | $63.28 | $61.75 | $62.82 | +1.80% | 7,425,153 |
| Jul 7, 2025 | $61.16 | $62.87 | $60.65 | $61.71 | +1.71% | 6,823,611 |
| Jun 30, 2025 | $60.51 | $60.94 | $59.92 | $60.67 | -0.25% | 5,183,383 |
| Jun 23, 2025 | $58.27 | $61.15 | $58.14 | $60.82 | +4.09% | 8,734,606 |
| Jun 16, 2025 | $59.81 | $60.11 | $58.39 | $58.43 | -1.27% | 6,383,448 |
| Jun 9, 2025 | $60.28 | $60.51 | $58.88 | $59.18 | -1.35% | 6,690,320 |
| Jun 2, 2025 | $59.49 | $60.22 | $59.07 | $59.99 | +1.20% | 6,165,338 |
| May 26, 2025 | $58.70 | $59.62 | $58.57 | $59.28 | +0.07% | 6,022,851 |
| May 19, 2025 | $58.89 | $60.20 | $58.63 | $59.24 | +0.63% | 7,274,265 |
| May 12, 2025 | $58.67 | $58.95 | $57.85 | $58.87 | +3.72% | 8,264,304 |
| May 5, 2025 | $56.65 | $57.24 | $56.21 | $56.76 | +0.44% | 6,482,657 |
| Apr 28, 2025 | $56.14 | $58.12 | $54.97 | $56.51 | +0.93% | 9,506,757 |
| Apr 21, 2025 | $52.80 | $56.56 | $51.61 | $55.99 | +6.65% | 8,734,841 |
| Apr 14, 2025 | $50.70 | $52.97 | $50.56 | $52.50 | +5.23% | 9,285,974 |
| Apr 7, 2025 | $47.77 | $50.13 | $45.66 | $49.89 | +0.10% | 26,413,154 |
| Mar 31, 2025 | $56.73 | $58.03 | $48.96 | $49.84 | -13.73% | 14,541,929 |
| Mar 24, 2025 | $58.17 | $58.89 | $57.57 | $57.77 | -0.10% | 8,357,949 |
| Mar 17, 2025 | $57.41 | $59.11 | $57.21 | $57.83 | +1.33% | 11,394,647 |
| Mar 10, 2025 | $56.39 | $57.30 | $54.71 | $57.07 | -1.67% | 15,567,643 |
| Mar 3, 2025 | $60.77 | $61.88 | $56.94 | $58.04 | -3.12% | 20,586,463 |
| Feb 24, 2025 | $56.05 | $59.91 | $55.46 | $59.91 | +6.83% | 44,105,203 |
| Feb 18, 2025 | $56.96 | $57.08 | $55.85 | $56.08 | +1.80% | 9,709,331 |
| Feb 10, 2025 | $54.13 | $55.36 | $53.76 | $55.09 | +3.75% | 8,553,229 |
| Feb 3, 2025 | $50.99 | $53.43 | $50.69 | $53.10 | +1.28% | 6,100,673 |
| Jan 27, 2025 | $52.00 | $53.00 | $51.58 | $52.43 | +2.22% | 7,021,647 |
| Jan 21, 2025 | $51.22 | $51.60 | $50.91 | $51.29 | +1.30% | 4,822,458 |
| Jan 13, 2025 | $48.51 | $51.03 | $48.51 | $50.63 | +2.59% | 8,741,271 |
| Jan 6, 2025 | $49.33 | $49.70 | $48.59 | $49.35 | +0.57% | 5,067,673 |
| Dec 30, 2024 | $49.22 | $49.86 | $48.48 | $49.07 | -0.45% | 4,334,209 |
| Dec 23, 2024 | $48.19 | $49.46 | $48.06 | $49.29 | +2.11% | 2,767,792 |
| Dec 16, 2024 | $48.74 | $49.18 | $47.48 | $48.27 | -0.68% | 5,798,808 |
| Dec 9, 2024 | $48.38 | $48.76 | $47.94 | $48.60 | +2.12% | 4,968,448 |
| Dec 2, 2024 | $47.10 | $48.27 | $46.76 | $47.59 | +1.49% | 6,129,898 |
| Nov 25, 2024 | $46.64 | $46.99 | $46.25 | $46.89 | +2.07% | 2,777,865 |
| Nov 18, 2024 | $46.01 | $46.58 | $45.59 | $45.94 | +0.44% | 4,386,273 |
| Nov 11, 2024 | $45.08 | $45.77 | $44.40 | $45.74 | +1.73% | 6,051,609 |
| Nov 4, 2024 | $47.03 | $47.56 | $44.73 | $44.96 | -2.64% | 6,319,182 |
| Oct 28, 2024 | $44.78 | $47.27 | $44.68 | $46.18 | +4.10% | 7,436,107 |
| Oct 21, 2024 | $44.40 | $44.91 | $43.97 | $44.36 | -0.81% | 4,374,325 |
| Oct 14, 2024 | $44.05 | $44.76 | $43.81 | $44.72 | +0.83% | 5,049,490 |
| Oct 7, 2024 | $45.75 | $45.81 | $43.84 | $44.35 | -3.29% | 5,297,765 |
| Sep 30, 2024 | $45.31 | $45.87 | $44.18 | $45.86 | +0.53% | 7,029,137 |
| Sep 23, 2024 | $44.96 | $46.07 | $44.65 | $45.62 | +3.28% | 6,420,008 |
| Sep 16, 2024 | $43.39 | $44.83 | $43.38 | $44.17 | +1.21% | 5,780,422 |
| Sep 9, 2024 | $43.66 | $43.93 | $42.38 | $43.64 | +1.80% | 7,325,019 |
| Sep 3, 2024 | $43.81 | $44.39 | $42.83 | $42.87 | -3.58% | 6,595,029 |
| Aug 26, 2024 | $43.70 | $44.50 | $43.60 | $44.46 | +1.86% | 6,185,838 |
| Aug 19, 2024 | $43.12 | $43.70 | $42.64 | $43.65 | +2.08% | 6,479,123 |
| Aug 12, 2024 | $41.60 | $43.04 | $41.44 | $42.76 | +2.89% | 6,204,526 |
| Aug 5, 2024 | $39.63 | $41.58 | $39.42 | $41.56 | +0.63% | 9,025,561 |
| Jul 29, 2024 | $43.40 | $45.53 | $40.91 | $41.30 | -4.57% | 14,502,229 |
| Jul 22, 2024 | $43.49 | $43.54 | $42.63 | $43.28 | +0.98% | 6,231,662 |
| Jul 15, 2024 | $43.34 | $43.68 | $42.71 | $42.86 | -2.10% | 6,589,280 |
| Jul 8, 2024 | $43.63 | $43.88 | $42.67 | $43.78 | +0.85% | 4,922,593 |
| Jul 1, 2024 | $43.91 | $44.20 | $43.09 | $43.41 | -0.21% | 3,791,986 |
| Jun 24, 2024 | $44.09 | $44.28 | $43.37 | $43.50 | 0.00% | 6,331,398 |
| Jun 17, 2024 | $43.39 | $44.39 | $43.26 | $43.50 | +0.65% | 4,944,941 |
| Jun 10, 2024 | $44.32 | $44.56 | $42.83 | $43.22 | -2.72% | 6,230,081 |
| Jun 3, 2024 | $44.53 | $44.89 | $43.99 | $44.43 | -0.49% | 6,047,857 |
| May 28, 2024 | $44.03 | $44.72 | $43.67 | $44.65 | +0.61% | 5,383,984 |
| May 20, 2024 | $44.48 | $44.65 | $43.79 | $44.38 | -0.36% | 5,958,285 |
| May 13, 2024 | $43.99 | $45.39 | $43.82 | $44.54 | +2.16% | 9,772,273 |
| May 6, 2024 | $44.74 | $45.46 | $43.40 | $43.60 | -1.91% | 7,951,651 |
| Apr 29, 2024 | $42.22 | $44.81 | $42.11 | $44.45 | +6.09% | 10,926,664 |
| Apr 22, 2024 | $41.27 | $41.97 | $41.20 | $41.90 | +3.41% | 8,415,423 |
| Apr 15, 2024 | $41.27 | $41.40 | $39.46 | $40.52 | -0.27% | 10,287,380 |
| Apr 8, 2024 | $40.86 | $41.87 | $40.53 | $40.63 | -0.22% | 12,157,094 |
| Apr 1, 2024 | $39.37 | $40.96 | $39.04 | $40.72 | +3.46% | 8,973,804 |
| Mar 25, 2024 | $39.43 | $39.81 | $38.94 | $39.36 | -0.40% | 7,744,171 |
| Mar 18, 2024 | $38.70 | $39.74 | $38.34 | $39.52 | +3.43% | 9,382,507 |
| Mar 11, 2024 | $37.03 | $38.29 | $36.93 | $38.21 | +2.06% | 10,555,031 |
| Mar 4, 2024 | $38.69 | $39.34 | $37.36 | $37.44 | -3.95% | 11,791,063 |
| Feb 26, 2024 | $38.12 | $39.31 | $37.84 | $38.98 | +2.04% | 15,576,576 |
| Feb 20, 2024 | $40.73 | $40.93 | $37.11 | $38.20 | -5.26% | 16,627,853 |
| Feb 12, 2024 | $38.59 | $40.46 | $38.44 | $40.32 | +3.31% | 8,806,379 |
| Feb 5, 2024 | $39.34 | $40.20 | $38.70 | $39.03 | -0.81% | 9,095,144 |
| Jan 29, 2024 | $39.57 | $40.04 | $39.06 | $39.35 | -0.76% | 8,947,441 |
| Jan 22, 2024 | $38.29 | $39.73 | $38.24 | $39.65 | +4.37% | 8,982,185 |
| Jan 16, 2024 | $38.09 | $38.15 | $37.25 | $37.99 | -3.53% | 12,304,866 |
| Jan 8, 2024 | $41.02 | $41.43 | $39.21 | $39.38 | -3.34% | 14,105,217 |
| Jan 2, 2024 | $40.11 | $40.91 | $39.82 | $40.74 | +0.49% | 7,033,767 |
| Dec 26, 2023 | $40.30 | $40.77 | $40.30 | $40.54 | +0.67% | 4,732,024 |
| Dec 18, 2023 | $39.17 | $40.29 | $38.99 | $40.27 | +3.66% | 7,569,184 |
| Dec 11, 2023 | $38.88 | $39.84 | $38.84 | $38.85 | -0.92% | 10,786,553 |
| Dec 4, 2023 | $38.27 | $39.23 | $38.19 | $39.21 | +1.42% | 8,246,089 |
| Nov 27, 2023 | $38.56 | $38.80 | $37.89 | $38.66 | +0.10% | 9,566,274 |
| Nov 20, 2023 | $38.51 | $38.79 | $37.84 | $38.62 | +0.10% | 6,952,536 |
| Nov 13, 2023 | $37.43 | $38.61 | $37.24 | $38.58 | +4.19% | 10,807,611 |
| Nov 6, 2023 | $38.16 | $38.17 | $36.63 | $37.03 | -1.10% | 10,245,489 |
| Oct 30, 2023 | $36.53 | $37.55 | $35.30 | $37.44 | +1.99% | 16,935,402 |
| Oct 23, 2023 | $37.64 | $37.95 | $36.59 | $36.71 | -2.60% | 9,917,514 |
| Oct 16, 2023 | $40.04 | $40.34 | $37.62 | $37.69 | -5.18% | 10,280,812 |
| Oct 9, 2023 | $39.56 | $40.94 | $39.48 | $39.75 | -1.80% | 8,932,453 |
| Oct 2, 2023 | $39.42 | $40.58 | $38.90 | $40.48 | +2.58% | 11,551,912 |
| Sep 25, 2023 | $39.21 | $39.96 | $38.87 | $39.46 | -0.20% | 7,069,149 |
| Sep 18, 2023 | $39.16 | $40.05 | $38.84 | $39.54 | +0.69% | 8,118,076 |
| Sep 11, 2023 | $37.39 | $39.63 | $37.34 | $39.27 | +6.22% | 12,043,298 |
| Sep 5, 2023 | $37.64 | $37.76 | $36.65 | $36.97 | -1.54% | 6,611,901 |
| Aug 28, 2023 | $37.71 | $38.48 | $37.27 | $37.55 | +0.11% | 8,374,517 |
| Aug 21, 2023 | $37.68 | $37.88 | $37.31 | $37.51 | -0.40% | 7,681,816 |
| Aug 14, 2023 | $39.57 | $39.81 | $37.32 | $37.66 | -6.11% | 11,020,729 |
| Aug 7, 2023 | $41.40 | $41.55 | $39.96 | $40.11 | -1.67% | 8,416,551 |
| Jul 31, 2023 | $41.95 | $42.47 | $40.53 | $40.79 | -2.25% | 9,243,206 |
| Jul 24, 2023 | $41.10 | $42.05 | $41.10 | $41.73 | +0.87% | 6,799,250 |
| Jul 17, 2023 | $40.57 | $41.58 | $40.51 | $41.37 | +2.50% | 7,262,867 |
| Jul 10, 2023 | $38.99 | $40.63 | $38.86 | $40.36 | +2.78% | 7,257,426 |
| Jul 3, 2023 | $39.83 | $40.05 | $38.78 | $39.27 | -0.88% | 5,526,112 |
| Jun 26, 2023 | $38.40 | $39.84 | $38.40 | $39.62 | +3.64% | 6,227,333 |
| Jun 20, 2023 | $39.39 | $39.50 | $38.16 | $38.23 | -2.42% | 5,135,436 |
| Jun 12, 2023 | $38.19 | $39.33 | $37.91 | $39.18 | +1.90% | 8,133,561 |
| Jun 5, 2023 | $37.92 | $38.59 | $37.57 | $38.45 | +1.67% | 5,768,659 |
| May 30, 2023 | $37.61 | $37.88 | $36.64 | $37.82 | 0.00% | 5,900,869 |
| May 22, 2023 | $38.49 | $38.60 | $37.09 | $37.82 | -1.30% | 7,883,738 |
| May 15, 2023 | $38.24 | $38.59 | $37.71 | $38.32 | +2.19% | 7,256,032 |
| May 8, 2023 | $38.19 | $38.44 | $36.97 | $37.50 | -1.83% | 7,959,871 |
| May 1, 2023 | $36.24 | $38.34 | $35.81 | $38.20 | +5.96% | 12,663,726 |
| Apr 24, 2023 | $35.78 | $36.26 | $34.89 | $36.05 | +1.01% | 11,940,426 |
| Apr 17, 2023 | $35.78 | $36.09 | $35.30 | $35.69 | -1.79% | 8,305,860 |
| Apr 10, 2023 | $35.23 | $36.69 | $34.92 | $36.34 | +3.30% | 8,066,329 |
| Apr 3, 2023 | $34.70 | $35.30 | $34.40 | $35.18 | +3.08% | 5,070,271 |
| Mar 27, 2023 | $33.41 | $34.56 | $33.25 | $34.13 | +3.17% | 8,855,102 |
| Mar 20, 2023 | $32.93 | $34.95 | $32.41 | $33.08 | 0.00% | 17,142,661 |
| Mar 13, 2023 | $34.20 | $35.39 | $32.84 | $33.08 | -6.32% | 28,096,593 |
| Mar 6, 2023 | $36.88 | $37.67 | $35.14 | $35.31 | -5.18% | 14,222,226 |
| Feb 27, 2023 | $38.07 | $38.59 | $36.62 | $37.24 | -2.05% | 11,301,009 |
| Feb 21, 2023 | $39.21 | $39.63 | $37.78 | $38.02 | +1.82% | 11,193,860 |
| Feb 13, 2023 | $37.06 | $37.40 | $36.62 | $37.34 | +1.33% | 7,908,492 |
| Feb 6, 2023 | $35.76 | $37.72 | $35.64 | $36.85 | +2.39% | 10,232,194 |
| Jan 30, 2023 | $37.13 | $37.32 | $35.95 | $35.99 | -3.12% | 11,550,576 |
| Jan 23, 2023 | $36.61 | $37.50 | $36.41 | $37.15 | +0.84% | 9,358,014 |
| Jan 17, 2023 | $36.50 | $36.85 | $35.88 | $36.84 | +1.91% | 9,187,054 |
| Jan 9, 2023 | $34.24 | $36.20 | $34.16 | $36.15 | +5.36% | 10,881,233 |
| Jan 3, 2023 | $31.69 | $34.34 | $31.51 | $34.31 | +10.11% | 11,694,658 |
| Dec 27, 2022 | $30.98 | $31.50 | $30.93 | $31.16 | +0.71% | 5,060,262 |
| Dec 19, 2022 | $30.00 | $30.94 | $29.80 | $30.94 | +3.55% | 9,103,082 |
| Dec 12, 2022 | $30.37 | $31.27 | $29.63 | $29.88 | -1.58% | 12,912,656 |
| Dec 5, 2022 | $30.77 | $30.84 | $30.06 | $30.36 | -0.72% | 9,458,393 |
| Nov 28, 2022 | $29.43 | $30.89 | $29.27 | $30.58 | +2.89% | 12,010,747 |
| Nov 21, 2022 | $28.72 | $29.80 | $28.51 | $29.72 | +4.10% | 7,264,886 |
| Nov 14, 2022 | $28.36 | $28.88 | $28.10 | $28.55 | +1.78% | 11,256,353 |
| Nov 7, 2022 | $27.52 | $28.13 | $27.12 | $28.05 | -0.39% | 13,696,691 |
| Oct 31, 2022 | $25.65 | $28.24 | $25.62 | $28.16 | +8.60% | 19,913,147 |
| Oct 24, 2022 | $26.72 | $27.09 | $25.49 | $25.93 | -4.74% | 16,738,335 |
| Oct 17, 2022 | $27.10 | $27.30 | $26.40 | $27.22 | +5.42% | 17,661,107 |
| Oct 10, 2022 | $26.06 | $26.50 | $24.77 | $25.82 | -1.26% | 20,348,617 |
| Oct 3, 2022 | $26.17 | $27.85 | $25.92 | $26.15 | +0.31% | 18,375,483 |
| Sep 26, 2022 | $27.16 | $27.48 | $25.63 | $26.07 | -7.42% | 22,637,691 |
| Sep 19, 2022 | $30.22 | $30.68 | $27.91 | $28.16 | -7.55% | 15,874,678 |
| Sep 12, 2022 | $31.42 | $31.75 | $30.11 | $30.46 | -1.42% | 14,825,323 |
| Sep 6, 2022 | $31.14 | $31.17 | $29.85 | $30.90 | +1.01% | 10,538,522 |
| Aug 29, 2022 | $30.87 | $31.41 | $30.06 | $30.59 | -0.87% | 12,747,079 |
| Aug 22, 2022 | $31.78 | $31.90 | $30.60 | $30.86 | -2.99% | 12,081,749 |
| Aug 15, 2022 | $33.11 | $33.44 | $31.63 | $31.81 | -5.36% | 10,972,639 |
| Aug 8, 2022 | $33.16 | $33.68 | $32.92 | $33.61 | +2.44% | 10,208,517 |
| Aug 1, 2022 | $33.56 | $33.79 | $32.42 | $32.81 | +4.49% | 14,514,456 |
| Jul 25, 2022 | $31.77 | $32.01 | $30.93 | $31.40 | +1.55% | 11,227,164 |
| Jul 18, 2022 | $31.14 | $31.61 | $30.63 | $30.92 | +0.88% | 13,980,699 |
| Jul 11, 2022 | $31.49 | $31.64 | $30.08 | $30.65 | -2.94% | 12,725,388 |
| Jul 5, 2022 | $31.42 | $32.24 | $30.74 | $31.58 | -3.37% | 10,633,604 |
| Jun 27, 2022 | $33.05 | $33.68 | $31.96 | $32.68 | -1.06% | 12,775,900 |
| Jun 21, 2022 | $33.29 | $33.30 | $31.97 | $33.03 | +6.65% | 15,642,054 |
| Jun 13, 2022 | $30.63 | $32.36 | $30.40 | $30.97 | +0.52% | 21,375,707 |
| Jun 6, 2022 | $33.69 | $33.81 | $30.68 | $30.81 | -6.55% | 13,605,217 |
| May 31, 2022 | $33.38 | $33.71 | $32.93 | $32.97 | -2.14% | 9,507,843 |
| May 23, 2022 | $31.24 | $33.76 | $31.22 | $33.69 | +9.56% | 16,400,550 |
| May 16, 2022 | $30.58 | $31.52 | $30.22 | $30.75 | +0.13% | 14,647,955 |
| May 9, 2022 | $30.68 | $31.16 | $29.17 | $30.71 | -1.73% | 17,450,404 |
| May 2, 2022 | $31.01 | $33.01 | $30.50 | $31.25 | +0.77% | 17,970,788 |
| Apr 25, 2022 | $32.34 | $32.44 | $29.84 | $31.01 | -7.27% | 24,950,646 |
| Apr 18, 2022 | $33.85 | $35.24 | $33.42 | $33.44 | -1.47% | 12,138,607 |
| Apr 11, 2022 | $34.75 | $34.93 | $33.43 | $33.94 | -1.71% | 9,167,909 |
| Apr 4, 2022 | $34.33 | $34.68 | $33.87 | $34.53 | -0.32% | 13,025,111 |
| Mar 28, 2022 | $34.24 | $34.79 | $33.80 | $34.64 | +1.26% | 16,495,538 |
| Mar 21, 2022 | $33.11 | $34.51 | $32.94 | $34.21 | +3.04% | 14,225,065 |
| Mar 14, 2022 | $31.68 | $33.27 | $31.25 | $33.20 | +6.68% | 19,582,966 |
| Mar 7, 2022 | $31.32 | $32.45 | $30.45 | $31.12 | -0.35% | 30,632,221 |
| Feb 28, 2022 | $33.87 | $34.61 | $30.88 | $31.23 | -13.90% | 29,350,704 |
| Feb 22, 2022 | $37.01 | $37.54 | $33.87 | $36.27 | -1.47% | 18,302,346 |
| Feb 14, 2022 | $37.85 | $37.90 | $36.33 | $36.81 | -2.64% | 16,244,740 |
| Feb 7, 2022 | $37.42 | $38.61 | $37.27 | $37.81 | +1.91% | 16,899,287 |
| Jan 31, 2022 | $35.68 | $37.49 | $35.30 | $37.10 | +4.65% | 13,507,527 |
| Jan 24, 2022 | $33.44 | $36.60 | $32.81 | $35.45 | +4.66% | 20,460,728 |
| Jan 18, 2022 | $35.02 | $35.16 | $33.79 | $33.87 | -4.19% | 11,751,906 |
| Jan 10, 2022 | $33.37 | $35.38 | $33.20 | $35.35 | +7.97% | 16,686,308 |
| Jan 3, 2022 | $30.38 | $32.84 | $30.33 | $32.74 | +8.59% | 17,155,431 |
| Dec 27, 2021 | $29.94 | $30.41 | $29.75 | $30.15 | +0.94% | 8,372,854 |
| Dec 20, 2021 | $29.36 | $30.10 | $29.06 | $29.87 | +1.95% | 8,232,637 |
| Dec 13, 2021 | $28.74 | $29.90 | $28.38 | $29.30 | +0.72% | 11,566,007 |
| Dec 6, 2021 | $28.85 | $29.39 | $28.76 | $29.09 | +2.36% | 8,192,750 |
| Nov 29, 2021 | $28.06 | $28.82 | $27.55 | $28.42 | +2.34% | 13,746,117 |
| Nov 22, 2021 | $29.09 | $29.80 | $27.51 | $27.77 | -4.57% | 7,193,346 |
| Nov 15, 2021 | $29.24 | $29.80 | $28.78 | $29.10 | +0.34% | 8,824,945 |
| Nov 8, 2021 | $29.46 | $29.62 | $28.87 | $29.00 | -1.09% | 7,251,359 |
| Nov 1, 2021 | $30.40 | $30.58 | $29.02 | $29.32 | -2.49% | 9,359,114 |
| Oct 25, 2021 | $30.29 | $30.89 | $29.98 | $30.07 | +0.17% | 9,476,253 |
| Oct 18, 2021 | $29.68 | $30.14 | $29.57 | $30.02 | +0.17% | 7,679,259 |
| Oct 11, 2021 | $29.16 | $30.06 | $28.73 | $29.97 | +5.27% | 13,985,469 |
| Oct 4, 2021 | $26.29 | $28.62 | $26.05 | $28.47 | +7.92% | 14,716,236 |
| Sep 27, 2021 | $26.26 | $26.59 | $25.85 | $26.38 | +2.41% | 10,202,707 |
| Sep 20, 2021 | $25.16 | $25.96 | $24.31 | $25.76 | +0.04% | 17,543,083 |
| Sep 13, 2021 | $26.24 | $26.43 | $25.39 | $25.75 | -0.89% | 11,053,191 |
| Sep 7, 2021 | $26.32 | $26.57 | $25.88 | $25.98 | -2.37% | 7,452,666 |
| Aug 30, 2021 | $27.14 | $27.14 | $26.39 | $26.61 | -1.99% | 8,300,996 |
| Aug 23, 2021 | $27.03 | $27.50 | $26.66 | $27.15 | 0.00% | 8,872,552 |
| Aug 16, 2021 | $28.18 | $28.19 | $26.85 | $27.15 | -4.54% | 10,425,273 |
| Aug 9, 2021 | $28.37 | $28.67 | $28.03 | $28.44 | +0.11% | 7,789,906 |
| Aug 2, 2021 | $27.54 | $28.48 | $27.32 | $28.41 | +3.05% | 10,289,231 |
| Jul 26, 2021 | $27.63 | $28.17 | $27.34 | $27.57 | -0.14% | 9,658,287 |
| Jul 19, 2021 | $26.99 | $27.86 | $26.46 | $27.61 | -0.32% | 12,392,461 |
| Jul 12, 2021 | $28.29 | $28.89 | $27.63 | $27.70 | -3.55% | 10,361,945 |
| Jul 6, 2021 | $29.06 | $29.06 | $28.00 | $28.72 | -0.42% | 7,719,974 |
| Jun 28, 2021 | $29.45 | $29.47 | $28.65 | $28.84 | -3.16% | 7,949,461 |
| Jun 21, 2021 | $29.56 | $29.87 | $29.34 | $29.78 | +0.74% | 7,831,092 |
| Jun 14, 2021 | $31.02 | $31.14 | $29.53 | $29.56 | -4.18% | 13,043,251 |
| Jun 7, 2021 | $31.61 | $31.62 | $30.55 | $30.85 | -2.06% | 7,041,907 |
| Jun 1, 2021 | $31.69 | $32.15 | $31.32 | $31.50 | -2.72% | 9,464,684 |
| May 24, 2021 | $31.32 | $32.43 | $31.12 | $32.38 | +3.02% | 8,852,719 |
| May 17, 2021 | $31.21 | $31.87 | $30.97 | $31.43 | -0.95% | 6,912,234 |
| May 10, 2021 | $32.00 | $32.17 | $30.73 | $31.73 | +0.41% | 11,040,868 |
| May 3, 2021 | $30.63 | $31.68 | $30.43 | $31.60 | +1.22% | 8,854,298 |
| Apr 26, 2021 | $29.28 | $31.90 | $29.27 | $31.22 | +7.54% | 11,533,129 |
| Apr 19, 2021 | $29.89 | $30.01 | $28.56 | $29.03 | -1.89% | 8,209,465 |
| Apr 12, 2021 | $29.80 | $29.92 | $28.99 | $29.59 | -1.04% | 7,819,988 |
| Apr 5, 2021 | $29.52 | $30.31 | $29.32 | $29.90 | +2.19% | 9,777,896 |
| Mar 29, 2021 | $28.94 | $29.58 | $28.76 | $29.26 | +0.34% | 7,819,058 |
| Mar 22, 2021 | $29.50 | $29.51 | $28.56 | $29.16 | -2.61% | 9,723,497 |
| Mar 15, 2021 | $29.54 | $30.92 | $29.10 | $29.94 | +0.67% | 12,915,041 |
| Mar 8, 2021 | $31.34 | $31.59 | $29.48 | $29.74 | -2.94% | 11,237,638 |
| Mar 1, 2021 | $29.30 | $30.76 | $29.17 | $30.64 | +3.13% | 11,517,611 |
| Feb 22, 2021 | $29.90 | $31.21 | $29.53 | $29.71 | +0.51% | 15,669,615 |
| Feb 16, 2021 | $29.30 | $29.95 | $29.03 | $29.56 | +6.33% | 8,261,131 |
| Feb 8, 2021 | $26.91 | $27.86 | $26.69 | $27.80 | +3.96% | 8,645,609 |
| Feb 1, 2021 | $26.42 | $27.15 | $26.14 | $26.74 | +2.26% | 8,098,014 |
| Jan 25, 2021 | $27.21 | $27.56 | $26.06 | $26.15 | -6.00% | 10,255,486 |
| Jan 19, 2021 | $27.98 | $28.64 | $27.62 | $27.82 | +1.72% | 6,552,811 |
| Jan 11, 2021 | $27.25 | $28.08 | $27.13 | $27.35 | -1.87% | 9,716,955 |
| Jan 4, 2021 | $26.06 | $28.32 | $25.53 | $27.87 | +7.56% | 18,192,519 |
| Dec 28, 2020 | $25.94 | $26.18 | $25.75 | $25.91 | -0.54% | 7,036,399 |
| Dec 21, 2020 | $25.13 | $26.15 | $25.08 | $26.05 | -0.57% | 8,549,948 |
| Dec 14, 2020 | $27.04 | $27.13 | $26.00 | $26.20 | -1.32% | 11,352,894 |
| Dec 7, 2020 | $27.52 | $27.53 | $26.31 | $26.55 | -6.42% | 13,491,393 |
| Nov 30, 2020 | $26.39 | $28.74 | $25.87 | $28.37 | +5.50% | 15,271,308 |
| Nov 23, 2020 | $25.46 | $27.07 | $25.46 | $26.89 | +6.41% | 13,174,020 |
| Nov 16, 2020 | $25.56 | $25.69 | $24.52 | $25.27 | +3.02% | 11,685,173 |
| Nov 9, 2020 | $24.52 | $25.60 | $24.22 | $24.53 | +10.10% | 23,180,082 |
| Nov 2, 2020 | $21.40 | $22.69 | $21.24 | $22.28 | +6.20% | 18,000,141 |
| Oct 26, 2020 | $21.07 | $21.83 | $20.43 | $20.98 | +0.48% | 20,786,517 |
| Oct 19, 2020 | $19.88 | $21.04 | $19.76 | $20.88 | +5.94% | 14,802,456 |
| Oct 12, 2020 | $20.25 | $20.25 | $19.03 | $19.71 | -2.09% | 12,192,681 |
| Oct 5, 2020 | $19.91 | $20.44 | $19.85 | $20.13 | +1.31% | 13,934,371 |
| Sep 28, 2020 | $19.80 | $20.06 | $19.17 | $19.87 | +9.72% | 24,887,423 |
| Sep 21, 2020 | $18.57 | $18.85 | $17.95 | $18.11 | -8.21% | 22,038,909 |
| Sep 14, 2020 | $20.82 | $20.87 | $19.70 | $19.73 | -4.55% | 13,629,349 |
| Sep 8, 2020 | $20.93 | $21.37 | $20.54 | $20.67 | -3.28% | 12,210,396 |
| Aug 31, 2020 | $21.90 | $21.99 | $20.99 | $21.37 | -3.04% | 16,932,726 |
| Aug 24, 2020 | $21.77 | $22.25 | $21.58 | $22.04 | +1.85% | 15,070,229 |
| Aug 17, 2020 | $22.25 | $22.28 | $21.37 | $21.64 | -2.87% | 11,946,524 |
| Aug 10, 2020 | $21.38 | $23.40 | $21.35 | $22.28 | +4.40% | 19,516,402 |
| Aug 3, 2020 | $21.42 | $21.98 | $20.98 | $21.34 | -5.78% | 18,384,116 |
| Jul 27, 2020 | $22.72 | $23.59 | $22.34 | $22.65 | -2.54% | 19,770,576 |
| Jul 20, 2020 | $23.48 | $24.30 | $23.22 | $23.24 | -1.57% | 14,295,358 |
| Jul 13, 2020 | $23.99 | $24.40 | $23.57 | $23.61 | -1.13% | 15,856,465 |
| Jul 6, 2020 | $25.25 | $25.64 | $23.43 | $23.88 | -1.57% | 22,408,407 |
| Jun 29, 2020 | $23.52 | $24.38 | $23.11 | $24.26 | +3.85% | 15,393,116 |
| Jun 22, 2020 | $23.69 | $24.33 | $23.33 | $23.36 | -2.91% | 18,733,836 |
| Jun 15, 2020 | $23.38 | $24.58 | $23.28 | $24.06 | +0.33% | 20,174,293 |
| Jun 8, 2020 | $26.70 | $26.76 | $23.42 | $23.98 | -9.68% | 27,467,030 |
| Jun 1, 2020 | $23.26 | $27.04 | $23.19 | $26.55 | +15.18% | 33,130,757 |
| May 26, 2020 | $23.63 | $24.42 | $22.67 | $23.05 | +0.35% | 28,223,542 |
| May 18, 2020 | $24.92 | $25.37 | $22.96 | $22.97 | -5.59% | 24,984,101 |
| May 11, 2020 | $25.24 | $25.62 | $23.88 | $24.33 | -5.07% | 19,612,438 |
| May 4, 2020 | $24.78 | $25.76 | $24.54 | $25.63 | +1.38% | 16,333,799 |
| Apr 27, 2020 | $25.38 | $26.77 | $25.12 | $25.28 | +1.20% | 21,009,813 |
| Apr 20, 2020 | $25.62 | $26.00 | $24.48 | $24.98 | -3.78% | 17,696,384 |
| Apr 13, 2020 | $26.60 | $27.15 | $25.03 | $25.96 | -2.99% | 20,990,734 |
| Apr 6, 2020 | $25.63 | $26.95 | $25.27 | $26.76 | +9.99% | 20,171,826 |
| Mar 30, 2020 | $28.42 | $28.91 | $23.95 | $24.33 | -15.73% | 31,325,960 |
| Mar 23, 2020 | $29.15 | $30.42 | $27.81 | $28.87 | +0.21% | 38,553,712 |
| Mar 16, 2020 | $26.93 | $29.85 | $26.83 | $28.81 | -3.65% | 47,741,612 |
| Mar 9, 2020 | $30.65 | $31.75 | $27.70 | $29.90 | -7.32% | 46,975,031 |
| Mar 2, 2020 | $33.27 | $33.79 | $31.86 | $32.26 | -3.90% | 38,546,805 |
| Feb 24, 2020 | $35.43 | $35.87 | $32.77 | $33.57 | -7.93% | 37,195,821 |
| Feb 18, 2020 | $36.13 | $36.46 | $35.80 | $36.46 | -3.90% | 27,202,559 |
| Feb 10, 2020 | $37.35 | $38.61 | $37.22 | $37.94 | +1.72% | 14,572,014 |
| Feb 3, 2020 | $36.09 | $37.52 | $36.03 | $37.30 | +2.78% | 9,432,559 |
| Jan 27, 2020 | $36.53 | $37.07 | $36.13 | $36.29 | -3.28% | 15,150,170 |
| Jan 21, 2020 | $38.18 | $38.24 | $37.41 | $37.52 | -3.22% | 12,427,944 |
| Jan 13, 2020 | $38.23 | $38.85 | $38.15 | $38.77 | +1.65% | 7,429,269 |
| Jan 6, 2020 | $38.28 | $38.65 | $37.90 | $38.14 | -1.60% | 9,822,586 |
| Dec 30, 2019 | $39.18 | $39.37 | $38.61 | $38.76 | -0.62% | 6,372,107 |
| Dec 23, 2019 | $38.56 | $39.20 | $38.56 | $39.00 | +0.28% | 4,750,628 |
| Dec 16, 2019 | $39.27 | $39.27 | $38.81 | $38.89 | +1.20% | 8,946,646 |
| Dec 9, 2019 | $36.90 | $38.74 | $36.69 | $38.43 | +4.23% | 14,790,721 |
| Dec 2, 2019 | $36.97 | $37.00 | $36.05 | $36.87 | -1.05% | 14,332,594 |
| Nov 25, 2019 | $37.53 | $37.76 | $37.21 | $37.26 | +0.19% | 9,217,551 |
| Nov 18, 2019 | $37.24 | $37.87 | $36.70 | $37.19 | +0.49% | 9,863,976 |
| Nov 11, 2019 | $37.47 | $37.89 | $36.61 | $37.01 | -3.22% | 15,340,481 |
| Nov 4, 2019 | $38.52 | $38.63 | $38.07 | $38.24 | +0.45% | 9,761,141 |
| Oct 28, 2019 | $38.02 | $38.22 | $37.49 | $38.07 | -3.67% | 13,139,103 |
| Oct 21, 2019 | $39.20 | $39.69 | $39.08 | $39.52 | +2.04% | 11,570,691 |
| Oct 14, 2019 | $38.07 | $39.23 | $37.88 | $38.73 | +1.39% | 19,248,360 |
| Oct 7, 2019 | $37.19 | $38.55 | $36.54 | $38.20 | +2.66% | 16,148,203 |
| Sep 30, 2019 | $38.44 | $38.60 | $36.77 | $37.21 | -2.44% | 13,242,693 |
| Sep 23, 2019 | $37.99 | $38.49 | $37.76 | $38.14 | -0.05% | 8,026,336 |
| Sep 16, 2019 | $38.54 | $38.62 | $38.00 | $38.16 | -2.50% | 9,637,826 |
| Sep 9, 2019 | $37.14 | $39.29 | $37.10 | $39.14 | +6.07% | 17,834,141 |
| Sep 3, 2019 | $35.76 | $36.98 | $35.72 | $36.90 | +2.79% | 11,934,738 |
| Aug 26, 2019 | $35.81 | $36.20 | $35.36 | $35.90 | +0.76% | 12,690,444 |
| Aug 19, 2019 | $36.72 | $36.76 | $35.60 | $35.63 | -1.36% | 15,670,429 |
| Aug 12, 2019 | $36.81 | $37.22 | $35.62 | $36.12 | -4.39% | 30,334,654 |
| Aug 5, 2019 | $38.43 | $38.62 | $37.53 | $37.78 | -4.01% | 18,581,671 |
| Jul 29, 2019 | $40.83 | $40.94 | $39.03 | $39.36 | -4.12% | 11,304,360 |
| Jul 22, 2019 | $41.40 | $41.86 | $40.73 | $41.05 | -0.70% | 7,539,462 |
| Jul 15, 2019 | $41.80 | $41.81 | $41.18 | $41.34 | -0.70% | 5,267,806 |
| Jul 8, 2019 | $41.65 | $41.90 | $41.58 | $41.63 | -1.07% | 5,362,335 |
| Jul 1, 2019 | $42.00 | $42.17 | $41.75 | $42.08 | +0.81% | 4,209,573 |
| Jun 24, 2019 | $41.05 | $41.87 | $40.96 | $41.74 | +1.56% | 6,732,603 |
| Jun 17, 2019 | $41.00 | $41.67 | $40.60 | $41.10 | +0.83% | 9,097,462 |
| Jun 10, 2019 | $41.58 | $41.90 | $40.65 | $40.76 | -1.69% | 6,562,637 |
| Jun 3, 2019 | $40.87 | $41.60 | $40.74 | $41.46 | +1.69% | 8,147,396 |
| May 28, 2019 | $41.70 | $41.83 | $40.50 | $40.77 | -2.93% | 7,523,249 |
| May 20, 2019 | $41.31 | $42.06 | $41.24 | $42.00 | +0.94% | 7,747,753 |
| May 13, 2019 | $42.26 | $42.67 | $41.55 | $41.61 | -2.92% | 8,055,126 |
| May 6, 2019 | $43.39 | $43.87 | $42.12 | $42.86 | -4.12% | 10,590,456 |
| Apr 29, 2019 | $43.14 | $44.93 | $43.14 | $44.70 | +3.78% | 9,712,602 |
| Apr 22, 2019 | $43.09 | $43.31 | $42.48 | $43.07 | -0.42% | 5,607,320 |
| Apr 15, 2019 | $43.04 | $43.63 | $42.82 | $43.25 | +0.49% | 4,565,009 |
| Apr 8, 2019 | $42.45 | $43.27 | $42.25 | $43.04 | +1.32% | 9,930,946 |
| Apr 1, 2019 | $41.39 | $42.72 | $41.36 | $42.48 | +4.68% | 11,248,715 |
| Mar 25, 2019 | $40.56 | $40.72 | $40.28 | $40.58 | +0.40% | 10,680,916 |
| Mar 18, 2019 | $41.42 | $41.61 | $40.34 | $40.42 | -2.39% | 12,216,795 |
| Mar 11, 2019 | $40.94 | $41.47 | $40.91 | $41.41 | +1.32% | 10,236,600 |
| Mar 4, 2019 | $40.70 | $41.14 | $40.51 | $40.87 | +0.64% | 8,607,639 |
| Feb 25, 2019 | $40.66 | $41.19 | $40.49 | $40.61 | -0.25% | 9,788,740 |
| Feb 19, 2019 | $41.16 | $42.22 | $40.60 | $40.71 | -4.88% | 13,964,973 |
| Feb 11, 2019 | $41.81 | $42.92 | $41.65 | $42.80 | +2.51% | 7,794,904 |
| Feb 4, 2019 | $41.77 | $42.37 | $41.46 | $41.75 | +0.10% | 5,658,635 |
| Jan 28, 2019 | $41.53 | $42.68 | $41.44 | $41.71 | -0.36% | 8,238,740 |
| Jan 22, 2019 | $41.41 | $42.05 | $41.17 | $41.86 | -0.14% | 6,524,616 |
| Jan 14, 2019 | $40.91 | $42.10 | $40.81 | $41.92 | +1.21% | 9,433,998 |
| Jan 7, 2019 | $41.04 | $41.66 | $40.86 | $41.42 | -0.46% | 11,575,763 |
| Dec 31, 2018 | $41.17 | $41.85 | $40.25 | $41.61 | +1.31% | 8,823,261 |
| Dec 24, 2018 | $40.54 | $41.35 | $39.85 | $41.07 | +1.26% | 9,625,421 |
| Dec 17, 2018 | $40.98 | $41.45 | $40.30 | $40.56 | -0.83% | 16,157,648 |
| Dec 10, 2018 | $40.74 | $41.77 | $39.99 | $40.90 | +0.12% | 11,320,327 |
| Dec 3, 2018 | $43.47 | $43.60 | $39.58 | $40.85 | -3.97% | 14,363,090 |
| Nov 26, 2018 | $43.04 | $43.32 | $42.21 | $42.54 | +1.92% | 8,741,370 |
| Nov 19, 2018 | $42.19 | $42.28 | $40.96 | $41.74 | -1.18% | 5,422,258 |
| Nov 12, 2018 | $41.24 | $42.42 | $40.80 | $42.24 | +2.45% | 10,489,333 |
| Nov 5, 2018 | $41.86 | $42.41 | $41.07 | $41.23 | -1.74% | 10,639,899 |
| Oct 29, 2018 | $40.93 | $42.36 | $39.94 | $41.96 | +8.54% | 13,590,406 |
| Oct 22, 2018 | $40.61 | $40.66 | $38.23 | $38.66 | -4.45% | 26,432,284 |
| Oct 15, 2018 | $41.64 | $42.03 | $40.01 | $40.46 | -3.62% | 27,576,719 |
| Oct 8, 2018 | $43.45 | $43.98 | $41.48 | $41.98 | -4.20% | 10,157,828 |
| Oct 1, 2018 | $44.00 | $44.65 | $43.38 | $43.82 | -0.39% | 6,095,021 |
| Sep 24, 2018 | $45.15 | $45.33 | $43.95 | $43.99 | -2.07% | 8,027,337 |
| Sep 17, 2018 | $43.68 | $45.06 | $43.27 | $44.92 | +3.15% | 5,300,213 |
| Sep 10, 2018 | $43.07 | $43.67 | $42.46 | $43.55 | +1.70% | 6,956,446 |
| Sep 4, 2018 | $43.89 | $44.16 | $42.79 | $42.82 | -2.70% | 4,991,740 |
| Aug 27, 2018 | $44.81 | $45.40 | $43.86 | $44.01 | -1.15% | 5,127,884 |
| Aug 20, 2018 | $44.97 | $45.26 | $44.41 | $44.52 | -0.89% | 5,565,419 |
| Aug 13, 2018 | $46.16 | $46.30 | $44.57 | $44.92 | -3.17% | 6,025,751 |
| Aug 6, 2018 | $46.54 | $47.32 | $46.19 | $46.39 | -1.70% | 5,885,029 |
| Jul 30, 2018 | $48.15 | $48.81 | $46.35 | $47.19 | -2.12% | 6,324,968 |
| Jul 23, 2018 | $47.65 | $48.87 | $47.61 | $48.21 | +1.75% | 5,255,239 |
| Jul 16, 2018 | $47.20 | $47.58 | $47.01 | $47.38 | -0.13% | 5,484,776 |
| Jul 9, 2018 | $47.46 | $47.89 | $46.70 | $47.44 | +0.64% | 5,696,679 |
| Jul 2, 2018 | $46.25 | $47.26 | $46.23 | $47.14 | 0.00% | 4,963,892 |
| Jun 25, 2018 | $47.24 | $47.67 | $46.55 | $47.14 | -1.69% | 7,040,932 |
| Jun 18, 2018 | $48.21 | $48.74 | $47.28 | $47.95 | -1.15% | 7,412,857 |
| Jun 11, 2018 | $48.83 | $49.64 | $48.35 | $48.51 | -1.76% | 7,112,452 |
| Jun 4, 2018 | $49.20 | $49.63 | $48.62 | $49.38 | +1.25% | 5,454,506 |
| May 29, 2018 | $48.39 | $48.96 | $47.98 | $48.77 | -0.75% | 6,165,459 |
| May 21, 2018 | $49.86 | $50.77 | $49.00 | $49.14 | -1.29% | 5,729,693 |
| May 14, 2018 | $50.27 | $50.49 | $49.45 | $49.78 | -0.80% | 5,703,247 |
| May 7, 2018 | $48.82 | $50.45 | $48.31 | $50.18 | +2.45% | 6,736,199 |
| Apr 30, 2018 | $50.35 | $50.56 | $47.97 | $48.98 | -2.49% | 6,635,904 |
| Apr 23, 2018 | $49.86 | $50.39 | $49.74 | $50.23 | +1.23% | 5,898,440 |
| Apr 16, 2018 | $48.82 | $49.78 | $48.48 | $49.62 | +1.00% | 6,153,713 |
| Apr 9, 2018 | $47.76 | $49.60 | $47.60 | $49.13 | +4.16% | 6,575,646 |
| Apr 2, 2018 | $47.60 | $47.87 | $46.73 | $47.17 | -1.05% | 9,935,832 |
| Mar 26, 2018 | $48.12 | $48.39 | $47.23 | $47.67 | +0.78% | 9,344,096 |
| Mar 19, 2018 | $49.65 | $49.67 | $47.30 | $47.30 | -4.62% | 9,284,003 |
| Mar 12, 2018 | $49.43 | $49.82 | $48.64 | $49.59 | +0.08% | 8,236,218 |
| Mar 5, 2018 | $48.69 | $49.60 | $48.62 | $49.55 | +0.14% | 7,030,764 |
| Feb 26, 2018 | $50.79 | $51.16 | $48.93 | $49.48 | -3.42% | 10,554,187 |
| Feb 20, 2018 | $51.83 | $52.93 | $50.77 | $51.23 | -4.83% | 8,231,376 |
| Feb 12, 2018 | $50.98 | $54.16 | $50.79 | $53.83 | +4.75% | 9,028,440 |
| Feb 5, 2018 | $53.02 | $53.30 | $50.15 | $51.39 | -3.57% | 15,474,035 |
| Jan 29, 2018 | $54.64 | $54.95 | $53.21 | $53.29 | -3.84% | 7,797,646 |
| Jan 22, 2018 | $55.35 | $55.89 | $55.01 | $55.42 | +0.11% | 9,242,652 |
| Jan 16, 2018 | $54.64 | $55.70 | $54.63 | $55.36 | +0.97% | 12,194,886 |
| Jan 8, 2018 | $51.63 | $54.88 | $51.62 | $54.83 | +5.10% | 8,689,340 |
| Jan 2, 2018 | $52.00 | $52.44 | $51.67 | $52.17 | +1.03% | 9,132,102 |
| Dec 26, 2017 | $51.41 | $51.86 | $51.32 | $51.64 | -0.04% | 6,087,436 |
| Dec 18, 2017 | $50.69 | $51.73 | $50.41 | $51.66 | +2.97% | 14,502,130 |
| Dec 11, 2017 | $49.93 | $51.71 | $49.93 | $50.17 | +1.62% | 7,921,726 |
| Dec 4, 2017 | $49.53 | $49.62 | $48.42 | $49.37 | -0.38% | 5,977,530 |
| Nov 27, 2017 | $49.23 | $50.07 | $49.04 | $49.56 | +1.06% | 8,134,633 |
| Nov 20, 2017 | $48.34 | $49.26 | $48.23 | $49.04 | +1.57% | 3,340,997 |
| Nov 13, 2017 | $48.03 | $48.51 | $47.96 | $48.28 | -0.90% | 4,128,875 |
| Nov 6, 2017 | $48.19 | $48.96 | $47.97 | $48.72 | +0.77% | 5,956,828 |
| Oct 30, 2017 | $48.69 | $48.94 | $48.14 | $48.35 | -1.69% | 6,486,441 |
| Oct 23, 2017 | $49.15 | $49.47 | $48.84 | $49.18 | -0.73% | 5,685,368 |
| Oct 16, 2017 | $49.27 | $49.58 | $48.95 | $49.54 | +0.63% | 7,732,604 |
| Oct 9, 2017 | $49.72 | $50.60 | $49.03 | $49.23 | -0.55% | 6,216,215 |
| Oct 2, 2017 | $49.04 | $49.73 | $48.99 | $49.50 | +0.18% | 4,490,303 |
| Sep 25, 2017 | $48.72 | $49.56 | $48.20 | $49.41 | +0.61% | 4,381,361 |
| Sep 18, 2017 | $48.57 | $49.35 | $48.54 | $49.11 | +1.91% | 4,629,026 |
| Sep 11, 2017 | $48.07 | $48.93 | $48.06 | $48.19 | +0.69% | 5,249,129 |
| Sep 5, 2017 | $48.09 | $48.12 | $47.27 | $47.86 | -1.32% | 4,389,106 |
| Aug 28, 2017 | $48.10 | $48.74 | $47.82 | $48.50 | +1.53% | 5,731,094 |
| Aug 21, 2017 | $47.30 | $48.06 | $47.16 | $47.77 | +0.93% | 5,386,949 |
| Aug 14, 2017 | $48.27 | $48.38 | $47.05 | $47.33 | -0.92% | 5,423,111 |
| Aug 7, 2017 | $50.06 | $50.07 | $47.68 | $47.77 | -4.57% | 6,283,078 |
| Jul 31, 2017 | $49.83 | $50.86 | $49.73 | $50.06 | +2.37% | 7,412,525 |
| Jul 24, 2017 | $48.04 | $49.54 | $47.90 | $48.90 | +2.17% | 8,572,864 |
| Jul 17, 2017 | $48.33 | $48.36 | $47.63 | $47.86 | -0.73% | 6,242,882 |
| Jul 10, 2017 | $47.52 | $48.39 | $47.47 | $48.21 | +2.68% | 7,561,412 |
| Jul 3, 2017 | $46.93 | $47.34 | $46.75 | $46.95 | +1.21% | 5,804,969 |
| Jun 26, 2017 | $44.03 | $46.81 | $43.87 | $46.39 | +6.99% | 13,193,599 |
| Jun 19, 2017 | $44.09 | $44.22 | $43.24 | $43.36 | -1.45% | 6,406,119 |
| Jun 12, 2017 | $43.84 | $44.04 | $43.54 | $44.00 | -0.48% | 6,944,615 |
| Jun 5, 2017 | $44.00 | $44.38 | $43.91 | $44.21 | +0.96% | 7,008,599 |
| May 30, 2017 | $43.51 | $44.00 | $43.36 | $43.79 | +1.48% | 5,817,535 |
| May 22, 2017 | $43.45 | $43.60 | $43.12 | $43.15 | -0.46% | 7,289,321 |
| May 15, 2017 | $44.00 | $44.44 | $42.99 | $43.35 | -0.87% | 10,058,057 |
| May 8, 2017 | $42.87 | $43.75 | $42.61 | $43.73 | +2.46% | 10,311,394 |
| May 1, 2017 | $41.25 | $43.04 | $41.21 | $42.68 | +3.67% | 12,107,919 |
| Apr 24, 2017 | $40.83 | $41.50 | $40.76 | $41.17 | +3.08% | 9,983,913 |
| Apr 17, 2017 | $40.25 | $40.64 | $39.63 | $39.94 | -0.55% | 10,221,284 |
| Apr 10, 2017 | $40.92 | $41.15 | $40.14 | $40.16 | -1.01% | 7,440,196 |
| Apr 3, 2017 | $40.69 | $41.17 | $40.25 | $40.57 | -0.61% | 9,549,175 |
| Mar 27, 2017 | $40.50 | $41.16 | $40.41 | $40.82 | +0.64% | 9,126,930 |
| Mar 20, 2017 | $40.85 | $41.21 | $40.27 | $40.56 | -0.86% | 11,327,333 |
| Mar 13, 2017 | $41.05 | $41.53 | $40.59 | $40.91 | +0.81% | 10,181,514 |
| Mar 6, 2017 | $40.85 | $40.88 | $40.36 | $40.58 | -1.05% | 8,135,391 |
| Feb 27, 2017 | $40.29 | $41.09 | $40.15 | $41.01 | +0.84% | 10,538,942 |
| Feb 21, 2017 | $41.33 | $41.67 | $40.51 | $40.67 | -7.38% | 16,402,238 |
| Feb 13, 2017 | $42.94 | $44.18 | $42.92 | $43.91 | +2.19% | 10,277,450 |
| Feb 6, 2017 | $42.60 | $43.19 | $42.20 | $42.97 | +0.44% | 11,655,098 |
| Jan 30, 2017 | $42.63 | $43.13 | $42.33 | $42.78 | -0.42% | 14,445,243 |
| Jan 23, 2017 | $41.59 | $43.14 | $41.56 | $42.96 | +2.92% | 7,121,039 |
| Jan 17, 2017 | $41.70 | $41.98 | $41.15 | $41.74 | +1.41% | 8,420,101 |
| Jan 9, 2017 | $40.76 | $41.35 | $40.62 | $41.16 | +0.02% | 8,489,512 |
| Jan 3, 2017 | $41.07 | $41.30 | $40.74 | $41.15 | +2.41% | 7,638,892 |
| Dec 27, 2016 | $39.93 | $40.40 | $39.64 | $40.18 | +0.78% | 5,063,111 |
| Dec 19, 2016 | $40.79 | $41.00 | $39.58 | $39.87 | -3.60% | 9,162,149 |
| Dec 12, 2016 | $41.39 | $42.21 | $41.20 | $41.36 | -3.00% | 15,375,990 |
| Dec 5, 2016 | $39.77 | $43.07 | $39.74 | $42.64 | +7.43% | 15,052,235 |
| Nov 28, 2016 | $39.35 | $39.87 | $39.08 | $39.69 | -0.35% | 10,077,455 |
| Nov 21, 2016 | $39.42 | $40.02 | $39.23 | $39.83 | +2.08% | 6,131,602 |
| Nov 14, 2016 | $39.52 | $39.99 | $38.95 | $39.02 | – | 9,808,765 |
Seasonality
HSBC 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 | 5.8% | 2.0% | -3.1% | 2.9% | 1.9% | 0.3% | 1.8% | -3.4% | -0.4% | -0.5% | 5.6% | 4.1% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 11.9% | 5.9% | -9.0% | 11.4% | 2.6% | 1.4% | 11.9% | -2.6% | -3.7% | -14.0% | ||
| 2025 | 6.0% | 14.3% | -1.2% | -2.4% | 6.6% | 2.5% | 0.8% | 6.0% | 10.1% | -1.3% | 2.3% | 10.6% |
| 2024 | -3.0% | -0.4% | 4.6% | 10.7% | 6.1% | -2.6% | 3.8% | -0.4% | 1.6% | 2.1% | 2.7% | 5.5% |
| 2023 | 18.5% | 3.7% | -8.2% | 5.6% | 3.5% | 7.6% | 5.5% | -9.6% | 5.7% | -7.9% | 7.2% | 5.5% |
| 2022 | 18.0% | -2.9% | 1.9% | -9.4% | 7.9% | -2.4% | -3.9% | -0.5% | -15.4% | -0.6% | 19.1% | 1.0% |
| 2021 | 0.9% | 13.6% | 0.5% | 7.1% | 3.7% | -10.9% | -4.4% | -2.9% | -1.1% | 15.0% | -7.9% | 8.9% |
| 2020 | -7.2% | -4.7% | -16.6% | -8.1% | -10.4% | 1.2% | -2.9% | -4.5% | -9.5% | 7.2% | 23.4% | 0.1% |
| 2019 | 2.5% | -0.6% | -0.6% | 7.4% | -5.3% | 2.4% | -3.8% | -9.3% | 6.6% | 0.1% | -1.4% | 4.9% |
| 2018 | 4.4% | -6.0% | -3.9% | 5.4% | -2.8% | -2.6% | 2.7% | -8.1% | -0.0% | -5.5% | 3.5% | -3.4% |
| 2017 | 6.0% | -2.9% | 1.3% | 0.9% | 6.8% | 6.7% | 8.0% | -2.4% | 2.1% | -0.3% | 1.8% | 4.0% |