Henry Schein Inc (HSIC) stock
HSICNasdaqWholesale-Medical, Dental & Hospital Equipment & SuppliesFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3019% above fair value
$86.44+1.48 (+1.74%)
Close on Oct 29, 2026Market cap $9.63BP/E 25.2Yield –
Price history
Henry Schein share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$86.44
+1.74% on the day
52-week range
$62.15 – $92.18
-6.2% from the high
Change over 52 weeks
+38.7%
From $62.32 on Oct 29, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $85.01 | $86.44 | $83.75 | $86.44 | +1.74% | 3,506,843 |
| Oct 19, 2026 | $86.32 | $87.36 | $83.85 | $84.96 | -1.64% | 6,724,703 |
| Oct 12, 2026 | $84.16 | $88.13 | $83.87 | $86.38 | +2.82% | 4,932,033 |
| Oct 5, 2026 | $85.48 | $86.40 | $79.37 | $84.01 | -1.02% | 8,400,833 |
| Sep 28, 2026 | $85.88 | $86.78 | $83.30 | $84.88 | -1.73% | 5,005,039 |
| Sep 21, 2026 | $85.25 | $87.98 | $84.38 | $86.37 | +1.80% | 6,121,357 |
| Sep 14, 2026 | $88.57 | $89.12 | $84.15 | $84.84 | -3.98% | 7,409,293 |
| Sep 8, 2026 | $89.50 | $89.99 | $87.11 | $88.36 | -1.61% | 3,730,186 |
| Aug 31, 2026 | $88.93 | $91.69 | $88.00 | $89.81 | +0.32% | 4,298,418 |
| Aug 24, 2026 | $88.50 | $91.39 | $87.67 | $89.52 | +1.15% | 3,766,757 |
| Aug 17, 2026 | $88.80 | $91.29 | $88.19 | $88.50 | -1.41% | 5,096,919 |
| Aug 10, 2026 | $87.57 | $91.54 | $87.47 | $89.77 | +1.86% | 5,493,667 |
| Aug 3, 2026 | $86.35 | $92.18 | $85.73 | $88.13 | +2.78% | 8,703,043 |
| Jul 27, 2026 | $85.98 | $86.82 | $83.57 | $85.75 | +0.33% | 7,075,514 |
| Jul 20, 2026 | $87.52 | $87.83 | $83.19 | $85.47 | -2.68% | 6,280,897 |
| Jul 13, 2026 | $84.59 | $89.34 | $84.59 | $87.82 | +4.05% | 6,618,773 |
| Jul 6, 2026 | $86.68 | $87.72 | $82.34 | $84.40 | -2.35% | 6,131,966 |
| Jun 29, 2026 | $84.63 | $86.51 | $83.10 | $86.43 | +1.74% | 5,714,351 |
| Jun 22, 2026 | $79.47 | $85.19 | $78.62 | $84.95 | +6.29% | 6,916,338 |
| Jun 15, 2026 | $81.69 | $82.31 | $79.38 | $79.92 | -1.64% | 5,016,118 |
| Jun 8, 2026 | $76.97 | $82.17 | $76.88 | $81.25 | +4.91% | 7,708,615 |
| Jun 1, 2026 | $76.04 | $77.76 | $75.44 | $77.45 | +1.14% | 6,650,054 |
| May 26, 2026 | $74.25 | $78.04 | $73.60 | $76.58 | +3.19% | 6,532,915 |
| May 18, 2026 | $72.91 | $74.81 | $71.66 | $74.21 | +2.05% | 6,222,916 |
| May 11, 2026 | $70.95 | $73.31 | $68.70 | $72.72 | +2.68% | 11,255,790 |
| May 4, 2026 | $73.75 | $76.03 | $69.34 | $70.82 | -4.21% | 11,813,558 |
| Apr 27, 2026 | $77.54 | $78.02 | $72.78 | $73.93 | -4.66% | 6,735,231 |
| Apr 20, 2026 | $78.43 | $81.10 | $76.75 | $77.54 | -1.64% | 5,253,049 |
| Apr 13, 2026 | $75.03 | $79.96 | $74.18 | $78.83 | +4.63% | 4,252,163 |
| Apr 6, 2026 | $74.06 | $76.65 | $73.56 | $75.34 | +1.89% | 4,736,476 |
| Mar 30, 2026 | $72.51 | $75.10 | $71.31 | $73.94 | +2.55% | 4,327,543 |
| Mar 23, 2026 | $74.00 | $75.59 | $71.48 | $72.10 | -0.26% | 5,245,214 |
| Mar 16, 2026 | $75.74 | $76.45 | $71.24 | $72.29 | -4.34% | 6,349,627 |
| Mar 9, 2026 | $76.84 | $79.07 | $74.53 | $75.57 | -2.62% | 6,836,001 |
| Mar 2, 2026 | $80.83 | $82.35 | $76.89 | $77.60 | -5.81% | 7,089,765 |
| Feb 23, 2026 | $81.60 | $89.29 | $78.65 | $82.39 | +3.54% | 13,302,655 |
| Feb 17, 2026 | $78.37 | $79.63 | $76.17 | $79.57 | +1.76% | 4,955,845 |
| Feb 9, 2026 | $79.36 | $82.80 | $77.47 | $78.19 | -1.92% | 7,242,934 |
| Feb 2, 2026 | $75.47 | $81.35 | $73.08 | $79.72 | +5.62% | 6,403,895 |
| Jan 26, 2026 | $77.16 | $77.98 | $73.59 | $75.48 | -2.24% | 5,110,579 |
| Jan 20, 2026 | $79.69 | $79.80 | $76.97 | $77.21 | -3.46% | 4,368,622 |
| Jan 12, 2026 | $75.71 | $80.10 | $74.07 | $79.98 | +3.01% | 7,861,700 |
| Jan 5, 2026 | $76.73 | $80.03 | $76.19 | $77.64 | +1.07% | 6,266,777 |
| Dec 29, 2025 | $76.26 | $77.42 | $75.31 | $76.82 | +0.91% | 2,872,460 |
| Dec 22, 2025 | $76.89 | $78.10 | $75.65 | $76.13 | -1.58% | 3,397,968 |
| Dec 15, 2025 | $77.12 | $77.74 | $76.27 | $77.35 | +1.05% | 7,600,536 |
| Dec 8, 2025 | $73.77 | $77.46 | $72.78 | $76.55 | +3.98% | 6,295,074 |
| Dec 1, 2025 | $73.96 | $75.02 | $71.27 | $73.62 | -1.27% | 7,021,249 |
| Nov 24, 2025 | $73.49 | $75.86 | $72.75 | $74.57 | +1.59% | 4,265,687 |
| Nov 17, 2025 | $71.30 | $74.30 | $70.06 | $73.40 | +2.76% | 6,307,059 |
| Nov 10, 2025 | $72.15 | $73.63 | $71.33 | $71.43 | -0.65% | 6,862,692 |
| Nov 3, 2025 | $63.37 | $73.53 | $63.04 | $71.90 | +13.77% | 14,068,273 |
| Oct 27, 2025 | $64.00 | $64.48 | $62.15 | $63.20 | -1.00% | 7,460,526 |
| Oct 20, 2025 | $63.75 | $64.83 | $63.08 | $63.84 | +1.37% | 7,113,900 |
| Oct 13, 2025 | $63.82 | $63.96 | $61.95 | $62.98 | -0.30% | 7,236,972 |
| Oct 6, 2025 | $66.69 | $66.96 | $62.56 | $63.17 | -5.76% | 6,635,463 |
| Sep 29, 2025 | $66.22 | $67.35 | $65.20 | $67.03 | +1.47% | 5,964,057 |
| Sep 22, 2025 | $67.91 | $69.59 | $65.40 | $66.06 | -2.65% | 5,924,451 |
| Sep 15, 2025 | $68.94 | $69.28 | $66.96 | $67.86 | -1.67% | 11,348,986 |
| Sep 8, 2025 | $69.48 | $70.69 | $66.98 | $69.01 | -0.60% | 7,104,336 |
| Sep 2, 2025 | $69.22 | $69.59 | $66.61 | $69.43 | -0.22% | 5,205,176 |
| Aug 25, 2025 | $69.27 | $70.18 | $68.27 | $69.58 | -0.03% | 8,371,035 |
| Aug 18, 2025 | $67.84 | $70.50 | $66.78 | $69.60 | +2.59% | 7,356,136 |
| Aug 11, 2025 | $66.14 | $69.10 | $65.90 | $67.84 | +2.88% | 10,465,076 |
| Aug 4, 2025 | $68.06 | $70.93 | $63.00 | $65.94 | -3.00% | 15,589,851 |
| Jul 28, 2025 | $71.46 | $71.46 | $67.00 | $67.98 | -4.87% | 8,172,643 |
| Jul 21, 2025 | $69.35 | $74.79 | $69.05 | $71.46 | +3.42% | 7,784,131 |
| Jul 14, 2025 | $70.38 | $73.23 | $68.71 | $69.10 | -5.88% | 12,073,995 |
| Jul 7, 2025 | $74.13 | $75.76 | $73.02 | $73.42 | -1.67% | 6,000,789 |
| Jun 30, 2025 | $73.46 | $75.34 | $72.21 | $74.67 | +1.91% | 5,227,766 |
| Jun 23, 2025 | $72.00 | $73.88 | $70.86 | $73.27 | +1.79% | 8,857,873 |
| Jun 16, 2025 | $70.51 | $72.96 | $69.59 | $71.98 | +2.55% | 9,186,685 |
| Jun 9, 2025 | $70.37 | $72.71 | $69.62 | $70.19 | -0.26% | 5,587,625 |
| Jun 2, 2025 | $69.59 | $71.31 | $68.63 | $70.37 | +0.54% | 7,816,514 |
| May 26, 2025 | $70.73 | $74.66 | $69.61 | $69.99 | -2.32% | 9,312,017 |
| May 19, 2025 | $71.59 | $73.86 | $70.41 | $71.65 | -0.56% | 7,821,701 |
| May 12, 2025 | $70.32 | $72.11 | $69.51 | $72.05 | +4.97% | 6,801,885 |
| May 5, 2025 | $65.07 | $69.38 | $62.60 | $68.64 | +5.11% | 9,780,723 |
| Apr 28, 2025 | $65.53 | $66.59 | $63.69 | $65.30 | +0.20% | 6,754,495 |
| Apr 21, 2025 | $64.22 | $66.92 | $62.40 | $65.17 | +0.68% | 5,210,997 |
| Apr 14, 2025 | $65.09 | $65.80 | $62.56 | $64.73 | +0.42% | 4,704,964 |
| Apr 7, 2025 | $63.12 | $66.50 | $60.56 | $64.46 | -1.54% | 10,310,152 |
| Mar 31, 2025 | $68.59 | $69.71 | $63.00 | $65.47 | -4.59% | 7,281,879 |
| Mar 24, 2025 | $70.14 | $70.82 | $68.55 | $68.62 | -1.11% | 5,255,346 |
| Mar 17, 2025 | $70.38 | $72.42 | $68.77 | $69.39 | -1.69% | 7,821,794 |
| Mar 10, 2025 | $74.37 | $77.83 | $69.18 | $70.58 | -5.38% | 9,535,388 |
| Mar 3, 2025 | $72.17 | $75.13 | $69.04 | $74.59 | +3.35% | 11,859,884 |
| Feb 24, 2025 | $77.14 | $80.56 | $71.56 | $72.17 | -6.56% | 26,419,844 |
| Feb 18, 2025 | $75.57 | $78.69 | $75.57 | $77.24 | +1.63% | 7,960,816 |
| Feb 10, 2025 | $79.01 | $79.43 | $75.77 | $76.00 | -3.80% | 7,732,679 |
| Feb 3, 2025 | $78.64 | $82.49 | $78.57 | $79.00 | -1.25% | 8,026,689 |
| Jan 27, 2025 | $75.67 | $81.85 | $74.60 | $80.00 | +6.71% | 12,124,754 |
| Jan 21, 2025 | $73.77 | $75.66 | $72.74 | $74.97 | +2.39% | 4,838,836 |
| Jan 13, 2025 | $69.64 | $73.55 | $69.10 | $73.22 | +5.10% | 4,554,499 |
| Jan 6, 2025 | $71.59 | $72.67 | $69.63 | $69.67 | +0.84% | 4,369,311 |
| Dec 30, 2024 | $70.10 | $70.10 | $67.86 | $69.09 | -1.89% | 2,897,685 |
| Dec 23, 2024 | $69.59 | $72.54 | $69.44 | $70.42 | +0.86% | 2,885,565 |
| Dec 16, 2024 | $76.49 | $77.46 | $68.43 | $69.82 | -8.85% | 9,187,340 |
| Dec 9, 2024 | $73.03 | $78.35 | $72.37 | $76.60 | +4.93% | 8,564,161 |
| Dec 2, 2024 | $76.94 | $77.19 | $71.94 | $73.00 | -5.26% | 7,388,955 |
| Nov 25, 2024 | $75.99 | $78.97 | $75.26 | $77.05 | +2.62% | 6,260,461 |
| Nov 18, 2024 | $68.88 | $76.84 | $68.72 | $75.08 | +9.19% | 14,989,149 |
| Nov 11, 2024 | $68.31 | $69.05 | $66.17 | $68.76 | +1.12% | 6,974,902 |
| Nov 4, 2024 | $71.00 | $72.48 | $67.46 | $68.00 | -3.37% | 11,741,028 |
| Oct 28, 2024 | $70.30 | $71.58 | $70.05 | $70.37 | +0.53% | 6,979,615 |
| Oct 21, 2024 | $72.19 | $72.53 | $69.63 | $70.00 | -3.30% | 6,115,090 |
| Oct 14, 2024 | $70.79 | $72.51 | $70.01 | $72.39 | +2.64% | 4,966,500 |
| Oct 7, 2024 | $70.19 | $71.13 | $68.86 | $70.53 | -0.04% | 5,555,300 |
| Sep 30, 2024 | $73.34 | $73.58 | $69.70 | $70.56 | -3.63% | 5,716,800 |
| Sep 23, 2024 | $71.44 | $73.62 | $69.15 | $73.22 | +2.91% | 9,989,400 |
| Sep 16, 2024 | $70.88 | $73.66 | $68.89 | $71.15 | +1.09% | 9,491,800 |
| Sep 9, 2024 | $68.98 | $71.31 | $65.32 | $70.38 | +2.28% | 11,405,300 |
| Sep 3, 2024 | $70.39 | $71.05 | $68.62 | $68.81 | -2.47% | 6,317,000 |
| Aug 26, 2024 | $70.75 | $72.30 | $68.61 | $70.55 | -0.38% | 10,662,400 |
| Aug 19, 2024 | $69.82 | $71.44 | $68.59 | $70.82 | +1.48% | 8,700,700 |
| Aug 12, 2024 | $68.40 | $70.11 | $67.53 | $69.79 | +1.23% | 9,035,700 |
| Aug 5, 2024 | $72.33 | $72.87 | $63.67 | $68.94 | -2.93% | 19,818,100 |
| Jul 29, 2024 | $72.16 | $73.09 | $69.50 | $71.02 | -1.78% | 9,805,400 |
| Jul 22, 2024 | $71.61 | $72.63 | $69.76 | $72.31 | +2.80% | 6,804,200 |
| Jul 15, 2024 | $65.36 | $73.36 | $65.36 | $70.34 | +7.97% | 8,319,400 |
| Jul 8, 2024 | $65.23 | $65.72 | $63.91 | $65.15 | +0.29% | 4,692,200 |
| Jul 1, 2024 | $64.45 | $66.03 | $64.20 | $64.96 | +1.34% | 5,108,700 |
| Jun 24, 2024 | $67.44 | $68.44 | $63.71 | $64.10 | -4.70% | 5,194,400 |
| Jun 17, 2024 | $65.35 | $69.99 | $64.69 | $67.26 | +2.22% | 5,453,500 |
| Jun 10, 2024 | $67.94 | $68.32 | $65.04 | $65.80 | -3.96% | 4,320,800 |
| Jun 3, 2024 | $69.39 | $70.13 | $67.82 | $68.51 | -1.20% | 4,079,500 |
| May 28, 2024 | $71.16 | $71.64 | $68.60 | $69.34 | -3.32% | 5,285,700 |
| May 20, 2024 | $74.56 | $74.60 | $70.91 | $71.72 | -3.86% | 3,627,700 |
| May 13, 2024 | $73.32 | $75.20 | $72.39 | $74.60 | +1.76% | 4,537,200 |
| May 6, 2024 | $68.45 | $74.22 | $67.89 | $73.31 | +8.16% | 7,523,500 |
| Apr 29, 2024 | $73.26 | $73.90 | $67.64 | $67.78 | -7.32% | 5,840,600 |
| Apr 22, 2024 | $70.95 | $73.76 | $70.95 | $73.13 | +3.20% | 3,594,100 |
| Apr 15, 2024 | $71.33 | $71.96 | $69.48 | $70.86 | -0.21% | 4,471,300 |
| Apr 8, 2024 | $72.37 | $73.29 | $70.21 | $71.01 | -2.08% | 4,401,000 |
| Apr 1, 2024 | $75.17 | $75.19 | $72.20 | $72.52 | -3.97% | 4,129,600 |
| Mar 25, 2024 | $73.29 | $76.15 | $72.69 | $75.52 | +3.28% | 5,281,000 |
| Mar 18, 2024 | $74.37 | $74.99 | $72.56 | $73.12 | -1.96% | 5,113,900 |
| Mar 11, 2024 | $75.15 | $76.07 | $73.72 | $74.58 | -0.24% | 6,127,600 |
| Mar 4, 2024 | $76.50 | $77.30 | $74.39 | $74.76 | -2.76% | 5,454,100 |
| Feb 26, 2024 | $79.50 | $82.63 | $74.43 | $76.88 | -3.73% | 9,708,200 |
| Feb 20, 2024 | $75.23 | $81.21 | $74.49 | $79.86 | +5.57% | 6,752,900 |
| Feb 12, 2024 | $73.80 | $76.31 | $72.69 | $75.65 | +2.62% | 4,417,400 |
| Feb 5, 2024 | $75.80 | $76.33 | $72.97 | $73.72 | -3.18% | 5,919,100 |
| Jan 29, 2024 | $74.25 | $76.69 | $73.85 | $76.14 | +2.61% | 4,566,900 |
| Jan 22, 2024 | $73.80 | $75.39 | $73.18 | $74.20 | +0.22% | 3,942,100 |
| Jan 16, 2024 | $73.42 | $75.04 | $72.15 | $74.04 | +0.38% | 4,500,600 |
| Jan 8, 2024 | $74.00 | $76.05 | $73.22 | $73.76 | -0.19% | 4,866,200 |
| Jan 2, 2024 | $75.20 | $76.33 | $73.33 | $73.90 | -2.39% | 4,198,500 |
| Dec 26, 2023 | $74.73 | $76.64 | $74.62 | $75.71 | +1.05% | 2,473,500 |
| Dec 18, 2023 | $74.78 | $75.25 | $73.17 | $74.92 | +1.04% | 5,191,100 |
| Dec 11, 2023 | $71.72 | $75.50 | $70.35 | $74.15 | +3.12% | 7,788,000 |
| Dec 4, 2023 | $69.40 | $72.53 | $68.77 | $71.91 | +3.41% | 6,349,000 |
| Nov 27, 2023 | $69.52 | $69.84 | $65.22 | $69.54 | -0.19% | 7,970,100 |
| Nov 20, 2023 | $68.89 | $69.83 | $68.30 | $69.67 | +1.34% | 2,033,600 |
| Nov 13, 2023 | $64.86 | $69.63 | $64.11 | $68.75 | +7.30% | 9,255,600 |
| Nov 6, 2023 | $62.77 | $64.34 | $62.05 | $64.07 | +2.68% | 6,721,800 |
| Oct 30, 2023 | $66.51 | $67.01 | $60.01 | $62.40 | -6.04% | 9,073,700 |
| Oct 23, 2023 | $68.18 | $68.62 | $65.56 | $66.41 | -2.78% | 4,505,500 |
| Oct 16, 2023 | $71.35 | $72.56 | $68.00 | $68.31 | -6.87% | 6,552,300 |
| Oct 9, 2023 | $74.10 | $74.80 | $72.06 | $73.35 | -1.36% | 3,095,500 |
| Oct 2, 2023 | $74.16 | $74.90 | $72.54 | $74.36 | +0.15% | 4,565,700 |
| Sep 25, 2023 | $72.92 | $74.76 | $72.68 | $74.25 | +1.56% | 3,887,500 |
| Sep 18, 2023 | $74.25 | $75.50 | $73.01 | $73.11 | -1.75% | 3,009,400 |
| Sep 11, 2023 | $74.00 | $75.31 | $73.11 | $74.41 | +0.72% | 3,715,800 |
| Sep 5, 2023 | $76.17 | $76.65 | $73.51 | $73.88 | -3.24% | 3,320,400 |
| Aug 28, 2023 | $77.05 | $78.45 | $76.07 | $76.35 | -0.65% | 3,917,800 |
| Aug 21, 2023 | $76.53 | $77.31 | $76.02 | $76.85 | +0.43% | 2,904,000 |
| Aug 14, 2023 | $76.46 | $77.29 | $75.57 | $76.52 | -0.17% | 5,757,700 |
| Aug 7, 2023 | $79.15 | $79.49 | $74.48 | $76.65 | -1.84% | 5,565,900 |
| Jul 31, 2023 | $79.59 | $79.92 | $77.69 | $78.09 | -1.98% | 4,143,300 |
| Jul 24, 2023 | $80.12 | $80.60 | $78.67 | $79.67 | -0.31% | 3,571,300 |
| Jul 17, 2023 | $79.97 | $80.63 | $77.58 | $79.92 | -0.58% | 4,959,800 |
| Jul 10, 2023 | $78.50 | $82.62 | $78.49 | $80.39 | +2.20% | 3,425,600 |
| Jul 3, 2023 | $80.26 | $80.41 | $77.95 | $78.66 | -3.01% | 2,653,700 |
| Jun 26, 2023 | $78.94 | $81.40 | $78.79 | $81.10 | +2.79% | 3,842,200 |
| Jun 20, 2023 | $77.43 | $80.21 | $77.10 | $78.90 | +1.13% | 4,167,100 |
| Jun 12, 2023 | $75.00 | $78.50 | $74.53 | $78.02 | +4.22% | 5,652,800 |
| Jun 5, 2023 | $74.13 | $75.92 | $73.67 | $74.86 | +0.59% | 3,313,300 |
| May 30, 2023 | $74.61 | $74.91 | $72.88 | $74.42 | -0.67% | 3,403,100 |
| May 22, 2023 | $76.87 | $77.84 | $74.31 | $74.92 | -2.60% | 3,795,200 |
| May 15, 2023 | $76.57 | $78.39 | $75.73 | $76.92 | +0.64% | 4,128,600 |
| May 8, 2023 | $79.25 | $80.05 | $73.84 | $76.43 | -4.16% | 7,008,800 |
| May 1, 2023 | $80.81 | $82.61 | $77.82 | $79.75 | -1.31% | 3,534,300 |
| Apr 24, 2023 | $84.57 | $85.39 | $80.36 | $80.81 | -4.54% | 3,813,200 |
| Apr 17, 2023 | $82.40 | $84.80 | $82.04 | $84.65 | +2.69% | 3,025,200 |
| Apr 10, 2023 | $84.34 | $85.75 | $81.98 | $82.43 | -2.71% | 3,946,800 |
| Apr 3, 2023 | $81.54 | $84.86 | $81.19 | $84.73 | +3.91% | 3,653,100 |
| Mar 27, 2023 | $80.10 | $81.63 | $78.68 | $81.54 | +2.99% | 2,862,400 |
| Mar 20, 2023 | $77.43 | $80.55 | $77.42 | $79.17 | +2.46% | 3,349,200 |
| Mar 13, 2023 | $76.79 | $79.00 | $76.26 | $77.27 | +0.30% | 5,170,200 |
| Mar 6, 2023 | $78.47 | $79.12 | $76.51 | $77.04 | -2.36% | 4,160,700 |
| Feb 27, 2023 | $81.58 | $82.38 | $76.55 | $78.90 | -2.38% | 4,691,800 |
| Feb 21, 2023 | $82.54 | $82.96 | $80.08 | $80.82 | -2.79% | 3,236,500 |
| Feb 13, 2023 | $88.08 | $89.60 | $81.68 | $83.14 | -3.42% | 7,535,700 |
| Feb 6, 2023 | $86.86 | $87.67 | $85.30 | $86.08 | -0.78% | 3,761,900 |
| Jan 30, 2023 | $85.96 | $89.72 | $85.09 | $86.76 | +0.72% | 5,475,700 |
| Jan 23, 2023 | $81.04 | $86.51 | $80.10 | $86.14 | +6.53% | 4,115,300 |
| Jan 17, 2023 | $80.53 | $81.31 | $78.84 | $80.86 | +0.61% | 3,130,500 |
| Jan 9, 2023 | $81.81 | $82.25 | $79.09 | $80.37 | -1.52% | 3,759,500 |
| Jan 3, 2023 | $79.65 | $82.77 | $78.70 | $81.61 | +2.18% | 3,650,200 |
| Dec 27, 2022 | $80.55 | $81.24 | $79.23 | $79.87 | -0.95% | 1,872,600 |
| Dec 19, 2022 | $80.67 | $81.79 | $79.37 | $80.64 | -0.02% | 3,817,500 |
| Dec 12, 2022 | $81.01 | $84.35 | $79.83 | $80.66 | -0.67% | 6,086,300 |
| Dec 5, 2022 | $82.58 | $83.04 | $79.88 | $81.20 | -2.51% | 3,859,200 |
| Nov 28, 2022 | $81.15 | $83.52 | $79.09 | $83.29 | +2.27% | 5,941,100 |
| Nov 21, 2022 | $78.70 | $81.90 | $78.36 | $81.44 | +3.21% | 3,347,200 |
| Nov 14, 2022 | $78.16 | $80.68 | $77.80 | $78.91 | +0.36% | 7,788,500 |
| Nov 7, 2022 | $72.80 | $79.61 | $72.64 | $78.63 | +8.17% | 5,733,400 |
| Oct 31, 2022 | $69.62 | $73.52 | $66.46 | $72.69 | +3.65% | 8,836,800 |
| Oct 24, 2022 | $70.76 | $72.08 | $69.53 | $70.13 | -0.16% | 6,634,700 |
| Oct 17, 2022 | $67.00 | $70.46 | $66.90 | $70.24 | +5.01% | 3,824,600 |
| Oct 10, 2022 | $68.00 | $68.57 | $64.75 | $66.89 | -0.98% | 4,550,400 |
| Oct 3, 2022 | $66.47 | $70.33 | $65.79 | $67.55 | +2.71% | 3,752,900 |
| Sep 26, 2022 | $66.93 | $67.63 | $65.52 | $65.77 | -2.33% | 4,167,500 |
| Sep 19, 2022 | $71.46 | $72.10 | $66.45 | $67.34 | -6.08% | 4,497,200 |
| Sep 12, 2022 | $74.78 | $75.51 | $71.04 | $71.70 | -3.50% | 3,551,500 |
| Sep 6, 2022 | $71.25 | $74.48 | $70.61 | $74.30 | +4.27% | 2,266,300 |
| Aug 29, 2022 | $73.38 | $74.53 | $71.07 | $71.26 | -2.90% | 3,991,200 |
| Aug 22, 2022 | $75.85 | $75.90 | $73.35 | $73.39 | -3.95% | 4,020,200 |
| Aug 15, 2022 | $77.24 | $77.75 | $74.83 | $76.41 | -1.43% | 3,900,500 |
| Aug 8, 2022 | $76.37 | $77.68 | $75.33 | $77.52 | +2.84% | 3,436,100 |
| Aug 1, 2022 | $77.88 | $79.04 | $73.56 | $75.38 | -4.38% | 6,087,500 |
| Jul 25, 2022 | $76.93 | $79.00 | $76.53 | $78.83 | +2.32% | 3,225,100 |
| Jul 18, 2022 | $76.71 | $78.75 | $76.27 | $77.04 | +0.67% | 3,591,000 |
| Jul 11, 2022 | $76.26 | $77.39 | $74.30 | $76.53 | -0.46% | 2,541,500 |
| Jul 5, 2022 | $76.21 | $77.66 | $74.12 | $76.88 | -0.30% | 2,738,300 |
| Jun 27, 2022 | $77.56 | $78.60 | $75.01 | $77.11 | -0.23% | 5,983,000 |
| Jun 21, 2022 | $74.79 | $77.84 | $73.85 | $77.29 | +4.59% | 3,340,300 |
| Jun 13, 2022 | $80.12 | $80.99 | $72.00 | $73.90 | -9.25% | 5,769,900 |
| Jun 6, 2022 | $84.10 | $85.54 | $80.37 | $81.43 | -3.26% | 2,197,800 |
| May 31, 2022 | $85.58 | $86.67 | $81.62 | $84.17 | -2.08% | 3,264,900 |
| May 23, 2022 | $84.43 | $86.16 | $83.02 | $85.96 | +3.01% | 2,871,700 |
| May 16, 2022 | $83.89 | $87.28 | $81.76 | $83.45 | -0.07% | 3,551,700 |
| May 9, 2022 | $84.89 | $87.24 | $83.07 | $83.51 | -2.62% | 5,386,300 |
| May 2, 2022 | $81.07 | $86.48 | $79.47 | $85.76 | +5.75% | 7,199,500 |
| Apr 25, 2022 | $87.15 | $88.15 | $80.88 | $81.10 | -7.09% | 4,680,500 |
| Apr 18, 2022 | $91.06 | $91.83 | $87.22 | $87.29 | -4.45% | 3,106,100 |
| Apr 11, 2022 | $90.19 | $92.68 | $89.90 | $91.36 | +1.06% | 3,186,800 |
| Apr 4, 2022 | $89.04 | $90.47 | $86.75 | $90.40 | +1.19% | 4,194,200 |
| Mar 28, 2022 | $87.86 | $89.48 | $87.14 | $89.34 | +1.70% | 3,607,700 |
| Mar 21, 2022 | $87.27 | $89.44 | $87.17 | $87.85 | +0.68% | 3,368,900 |
| Mar 14, 2022 | $84.63 | $87.41 | $84.30 | $87.26 | +3.67% | 5,397,200 |
| Mar 7, 2022 | $86.72 | $88.62 | $84.01 | $84.17 | -3.23% | 6,389,100 |
| Feb 28, 2022 | $85.67 | $87.56 | $85.23 | $86.98 | -0.39% | 5,155,100 |
| Feb 22, 2022 | $83.67 | $87.55 | $81.93 | $87.32 | +4.61% | 4,766,400 |
| Feb 14, 2022 | $76.38 | $84.71 | $74.98 | $83.47 | +9.64% | 7,428,500 |
| Feb 7, 2022 | $76.07 | $78.43 | $73.14 | $76.13 | 0.00% | 4,903,700 |
| Jan 31, 2022 | $74.42 | $76.86 | $73.73 | $76.13 | +0.57% | 4,003,500 |
| Jan 24, 2022 | $72.90 | $77.02 | $71.21 | $75.70 | +2.94% | 8,234,400 |
| Jan 18, 2022 | $77.03 | $77.23 | $73.29 | $73.54 | -5.45% | 3,159,300 |
| Jan 10, 2022 | $78.74 | $80.67 | $76.36 | $77.78 | -1.48% | 4,381,300 |
| Jan 3, 2022 | $77.39 | $80.63 | $76.79 | $78.95 | +1.83% | 4,418,900 |
| Dec 27, 2021 | $75.29 | $78.67 | $74.99 | $77.53 | +3.47% | 2,346,500 |
| Dec 20, 2021 | $73.14 | $75.17 | $71.42 | $74.93 | +1.60% | 2,101,200 |
| Dec 13, 2021 | $75.65 | $76.29 | $72.67 | $73.75 | -2.55% | 4,576,400 |
| Dec 6, 2021 | $71.88 | $76.60 | $71.36 | $75.68 | +6.35% | 6,192,200 |
| Nov 29, 2021 | $74.00 | $74.36 | $70.25 | $71.16 | -3.37% | 4,771,600 |
| Nov 22, 2021 | $76.16 | $77.41 | $73.49 | $73.64 | -3.28% | 2,314,200 |
| Nov 15, 2021 | $79.59 | $79.70 | $75.82 | $76.14 | -3.92% | 2,169,500 |
| Nov 8, 2021 | $80.25 | $80.90 | $76.94 | $79.25 | -1.06% | 2,909,400 |
| Nov 1, 2021 | $76.38 | $81.19 | $76.19 | $80.10 | +4.91% | 5,057,200 |
| Oct 25, 2021 | $78.73 | $78.85 | $73.51 | $76.35 | -4.43% | 4,602,100 |
| Oct 18, 2021 | $76.79 | $79.92 | $75.66 | $79.89 | +3.16% | 2,516,300 |
| Oct 11, 2021 | $80.14 | $80.50 | $76.59 | $77.44 | -2.99% | 3,062,400 |
| Oct 4, 2021 | $78.69 | $80.63 | $76.45 | $79.83 | +1.66% | 3,149,300 |
| Sep 27, 2021 | $78.13 | $79.33 | $75.83 | $78.53 | +0.55% | 3,698,400 |
| Sep 20, 2021 | $77.17 | $78.60 | $75.07 | $78.10 | +0.81% | 2,801,800 |
| Sep 13, 2021 | $77.21 | $78.96 | $76.31 | $77.47 | +0.92% | 3,722,400 |
| Sep 7, 2021 | $78.13 | $79.79 | $76.68 | $76.76 | -2.07% | 2,533,500 |
| Aug 30, 2021 | $75.12 | $79.81 | $74.90 | $78.38 | +4.19% | 3,581,100 |
| Aug 23, 2021 | $76.12 | $76.18 | $74.07 | $75.23 | -0.53% | 2,152,900 |
| Aug 16, 2021 | $75.73 | $77.49 | $75.13 | $75.63 | -0.07% | 2,569,200 |
| Aug 9, 2021 | $76.26 | $76.99 | $74.69 | $75.68 | -1.75% | 3,774,200 |
| Aug 2, 2021 | $80.64 | $81.58 | $75.65 | $77.03 | -3.89% | 5,808,300 |
| Jul 26, 2021 | $77.25 | $80.62 | $76.88 | $80.15 | +3.61% | 2,981,600 |
| Jul 19, 2021 | $74.53 | $77.78 | $73.09 | $77.36 | +2.98% | 3,905,000 |
| Jul 12, 2021 | $76.54 | $77.17 | $75.03 | $75.12 | -2.20% | 3,462,000 |
| Jul 6, 2021 | $75.68 | $77.03 | $74.38 | $76.81 | +1.11% | 3,134,700 |
| Jun 28, 2021 | $74.98 | $76.16 | $73.74 | $75.97 | +1.28% | 3,393,500 |
| Jun 21, 2021 | $75.42 | $76.66 | $74.26 | $75.01 | -0.01% | 5,271,900 |
| Jun 14, 2021 | $78.74 | $78.95 | $74.77 | $75.02 | -4.92% | 4,332,400 |
| Jun 7, 2021 | $78.24 | $78.99 | $76.58 | $78.90 | +1.28% | 2,527,600 |
| Jun 1, 2021 | $75.81 | $78.33 | $74.85 | $77.90 | +2.45% | 3,568,800 |
| May 24, 2021 | $78.45 | $78.45 | $75.96 | $76.04 | -2.90% | 5,632,100 |
| May 17, 2021 | $80.64 | $81.01 | $78.06 | $78.31 | -2.91% | 4,227,800 |
| May 10, 2021 | $80.53 | $83.45 | $78.29 | $80.66 | +0.06% | 4,272,200 |
| May 3, 2021 | $73.43 | $82.71 | $72.60 | $80.61 | +11.19% | 8,481,900 |
| Apr 26, 2021 | $74.48 | $74.81 | $71.79 | $72.50 | -2.32% | 4,584,700 |
| Apr 19, 2021 | $71.12 | $74.51 | $70.01 | $74.22 | +4.29% | 4,408,900 |
| Apr 12, 2021 | $69.20 | $71.42 | $69.12 | $71.17 | +2.57% | 3,633,900 |
| Apr 5, 2021 | $69.43 | $69.60 | $67.97 | $69.39 | +1.05% | 3,683,100 |
| Mar 29, 2021 | $67.80 | $70.20 | $66.91 | $68.67 | +1.02% | 4,382,400 |
| Mar 22, 2021 | $66.69 | $67.99 | $64.98 | $67.98 | +1.75% | 5,599,500 |
| Mar 15, 2021 | $66.85 | $69.44 | $66.27 | $66.81 | -0.57% | 5,902,800 |
| Mar 8, 2021 | $63.20 | $67.56 | $62.63 | $67.19 | +7.38% | 5,383,000 |
| Mar 1, 2021 | $62.50 | $64.98 | $60.70 | $62.57 | +1.16% | 5,351,000 |
| Feb 22, 2021 | $64.00 | $66.66 | $61.36 | $61.85 | -2.98% | 9,833,700 |
| Feb 16, 2021 | $70.00 | $70.69 | $63.29 | $63.75 | -8.22% | 8,773,400 |
| Feb 8, 2021 | $70.45 | $71.77 | $69.29 | $69.46 | -0.96% | 3,221,700 |
| Feb 1, 2021 | $66.32 | $70.51 | $65.52 | $70.13 | +6.50% | 3,435,900 |
| Jan 25, 2021 | $68.63 | $70.00 | $64.70 | $65.85 | -4.74% | 3,817,900 |
| Jan 19, 2021 | $72.14 | $72.14 | $68.10 | $69.13 | -3.26% | 2,456,000 |
| Jan 11, 2021 | $71.81 | $74.89 | $71.02 | $71.46 | -0.89% | 3,343,900 |
| Jan 4, 2021 | $68.21 | $72.27 | $66.08 | $72.10 | +7.84% | 5,002,500 |
| Dec 28, 2020 | $66.57 | $66.99 | $65.11 | $66.86 | +1.56% | 1,648,400 |
| Dec 21, 2020 | $66.73 | $67.51 | $65.11 | $65.83 | -2.88% | 2,100,100 |
| Dec 14, 2020 | $70.81 | $71.29 | $67.38 | $67.78 | -3.10% | 5,372,400 |
| Dec 7, 2020 | $68.39 | $71.55 | $68.16 | $69.95 | +2.24% | 3,922,700 |
| Nov 30, 2020 | $63.99 | $68.44 | $63.11 | $68.42 | +7.44% | 5,122,100 |
| Nov 23, 2020 | $63.74 | $65.39 | $63.25 | $63.68 | +0.16% | 2,246,500 |
| Nov 16, 2020 | $67.15 | $67.41 | $62.62 | $63.58 | -3.15% | 4,151,300 |
| Nov 9, 2020 | $64.30 | $69.89 | $62.72 | $65.65 | +6.45% | 7,280,300 |
| Nov 2, 2020 | $63.66 | $65.78 | $59.44 | $61.67 | -3.00% | 7,333,300 |
| Oct 26, 2020 | $67.07 | $67.71 | $60.71 | $63.58 | -6.21% | 6,857,800 |
| Oct 19, 2020 | $62.30 | $68.19 | $61.68 | $67.79 | +8.74% | 4,878,700 |
| Oct 12, 2020 | $60.55 | $62.74 | $59.10 | $62.34 | +3.11% | 3,189,400 |
| Oct 5, 2020 | $58.67 | $61.82 | $58.22 | $60.46 | +4.30% | 4,073,500 |
| Sep 28, 2020 | $59.84 | $60.41 | $56.75 | $57.97 | -1.39% | 4,674,200 |
| Sep 21, 2020 | $60.08 | $60.31 | $56.31 | $58.79 | -3.58% | 5,744,100 |
| Sep 14, 2020 | $64.77 | $65.69 | $60.70 | $60.97 | -5.28% | 5,964,800 |
| Sep 8, 2020 | $65.07 | $65.81 | $63.06 | $64.37 | -1.93% | 4,381,000 |
| Aug 31, 2020 | $66.62 | $67.28 | $64.54 | $65.64 | -1.20% | 4,183,600 |
| Aug 24, 2020 | $66.54 | $67.08 | $65.01 | $66.44 | +0.44% | 4,037,400 |
| Aug 17, 2020 | $67.25 | $67.54 | $64.54 | $66.15 | -1.61% | 6,082,400 |
| Aug 10, 2020 | $68.12 | $69.17 | $65.70 | $67.23 | -0.84% | 6,292,600 |
| Aug 3, 2020 | $68.99 | $72.37 | $64.91 | $67.80 | -1.35% | 11,959,300 |
| Jul 27, 2020 | $66.87 | $69.98 | $65.65 | $68.73 | +2.54% | 7,950,500 |
| Jul 20, 2020 | $66.51 | $69.26 | $65.08 | $67.03 | +0.09% | 7,009,800 |
| Jul 13, 2020 | $57.60 | $67.61 | $57.17 | $66.97 | +17.16% | 7,737,500 |
| Jul 6, 2020 | $59.83 | $60.21 | $54.25 | $57.16 | -3.23% | 5,822,600 |
| Jun 29, 2020 | $57.41 | $60.43 | $56.35 | $59.07 | +4.24% | 4,910,100 |
| Jun 22, 2020 | $60.03 | $60.67 | $54.89 | $56.67 | -6.21% | 8,096,800 |
| Jun 15, 2020 | $55.14 | $61.33 | $54.88 | $60.42 | +6.69% | 8,095,900 |
| Jun 8, 2020 | $65.68 | $67.88 | $55.40 | $56.63 | -13.98% | 10,313,100 |
| Jun 1, 2020 | $60.71 | $66.15 | $60.00 | $65.83 | +8.42% | 7,501,700 |
| May 26, 2020 | $58.68 | $63.05 | $58.28 | $60.72 | +7.07% | 7,369,800 |
| May 18, 2020 | $53.05 | $58.77 | $52.96 | $56.71 | +9.56% | 7,238,600 |
| May 11, 2020 | $54.00 | $55.65 | $49.83 | $51.76 | -4.20% | 10,788,900 |
| May 4, 2020 | $52.00 | $56.95 | $51.34 | $54.03 | +3.60% | 11,152,100 |
| Apr 27, 2020 | $52.53 | $57.38 | $51.28 | $52.15 | -0.46% | 7,404,000 |
| Apr 20, 2020 | $52.33 | $54.24 | $50.55 | $52.39 | -2.33% | 5,782,100 |
| Apr 13, 2020 | $51.99 | $54.25 | $50.63 | $53.64 | +2.66% | 6,382,100 |
| Apr 6, 2020 | $47.63 | $54.51 | $46.22 | $52.25 | +12.73% | 10,112,700 |
| Mar 30, 2020 | $52.59 | $52.77 | $45.95 | $46.35 | -7.30% | 12,114,500 |
| Mar 23, 2020 | $44.94 | $60.82 | $41.85 | $50.00 | +11.09% | 20,859,100 |
| Mar 16, 2020 | $57.28 | $57.65 | $42.27 | $45.01 | -20.63% | 14,236,500 |
| Mar 9, 2020 | $55.06 | $59.31 | $51.99 | $56.71 | -1.70% | 14,912,000 |
| Mar 2, 2020 | $60.99 | $63.50 | $56.70 | $57.69 | -5.33% | 9,587,900 |
| Feb 24, 2020 | $66.23 | $67.88 | $59.89 | $60.94 | -9.77% | 9,609,600 |
| Feb 18, 2020 | $72.18 | $73.99 | $66.71 | $67.54 | -6.36% | 9,273,500 |
| Feb 10, 2020 | $69.70 | $72.14 | $69.52 | $72.13 | +3.09% | 3,449,200 |
| Feb 3, 2020 | $69.44 | $71.89 | $69.03 | $69.97 | +1.49% | 3,989,200 |
| Jan 27, 2020 | $68.24 | $71.58 | $67.17 | $68.94 | -3.17% | 5,638,400 |
| Jan 21, 2020 | $69.36 | $71.50 | $69.06 | $71.20 | +2.76% | 3,923,200 |
| Jan 13, 2020 | $66.48 | $69.66 | $65.63 | $69.29 | +4.01% | 4,251,600 |
| Jan 6, 2020 | $66.19 | $68.29 | $65.96 | $66.62 | +0.09% | 4,517,700 |
| Dec 30, 2019 | $66.70 | $67.94 | $66.01 | $66.56 | -0.03% | 3,173,700 |
| Dec 23, 2019 | $66.75 | $67.57 | $65.83 | $66.58 | -0.12% | 2,594,100 |
| Dec 16, 2019 | $68.69 | $69.71 | $66.63 | $66.66 | -2.67% | 12,088,100 |
| Dec 9, 2019 | $69.54 | $69.67 | $68.17 | $68.49 | -1.34% | 4,210,300 |
| Dec 2, 2019 | $69.09 | $70.26 | $67.93 | $69.42 | +0.75% | 5,237,700 |
| Nov 25, 2019 | $69.52 | $70.84 | $68.61 | $68.90 | -0.58% | 3,379,800 |
| Nov 18, 2019 | $68.59 | $69.76 | $67.27 | $69.30 | +1.23% | 5,226,400 |
| Nov 11, 2019 | $68.70 | $68.74 | $66.96 | $68.46 | -0.65% | 3,790,200 |
| Nov 4, 2019 | $63.43 | $70.34 | $63.43 | $68.91 | +8.86% | 8,975,800 |
| Oct 28, 2019 | $62.27 | $63.93 | $62.02 | $63.30 | +1.69% | 3,975,300 |
| Oct 21, 2019 | $62.97 | $63.63 | $61.73 | $62.25 | -0.89% | 4,656,000 |
| Oct 14, 2019 | $63.00 | $64.26 | $61.12 | $62.81 | -0.21% | 5,886,100 |
| Oct 7, 2019 | $62.72 | $63.73 | $61.43 | $62.94 | +0.02% | 4,008,800 |
| Sep 30, 2019 | $62.92 | $63.96 | $60.94 | $62.93 | +0.56% | 4,440,900 |
| Sep 23, 2019 | $62.65 | $62.97 | $60.84 | $62.58 | -0.43% | 3,843,500 |
| Sep 16, 2019 | $63.81 | $65.75 | $62.40 | $62.85 | -2.29% | 5,631,100 |
| Sep 9, 2019 | $61.79 | $66.57 | $61.69 | $64.32 | +4.48% | 6,708,900 |
| Sep 3, 2019 | $61.32 | $62.55 | $60.51 | $61.56 | -0.10% | 4,244,500 |
| Aug 26, 2019 | $59.75 | $61.93 | $59.72 | $61.62 | +3.63% | 5,444,500 |
| Aug 19, 2019 | $62.23 | $62.50 | $59.25 | $59.46 | -3.71% | 5,078,600 |
| Aug 12, 2019 | $62.96 | $63.39 | $60.85 | $61.75 | -2.03% | 7,801,300 |
| Aug 5, 2019 | $65.18 | $65.92 | $59.72 | $63.03 | -4.36% | 11,029,000 |
| Jul 29, 2019 | $67.66 | $69.48 | $65.01 | $65.90 | -2.80% | 5,920,700 |
| Jul 22, 2019 | $67.73 | $67.87 | $66.53 | $67.80 | +0.44% | 4,542,800 |
| Jul 15, 2019 | $70.59 | $71.63 | $67.46 | $67.50 | -4.36% | 7,888,200 |
| Jul 8, 2019 | $69.11 | $71.32 | $68.40 | $70.58 | +2.05% | 6,538,600 |
| Jul 1, 2019 | $70.28 | $71.50 | $68.07 | $69.16 | -1.06% | 4,395,000 |
| Jun 24, 2019 | $70.04 | $70.33 | $68.48 | $69.90 | +0.03% | 6,992,000 |
| Jun 17, 2019 | $71.29 | $72.81 | $68.87 | $69.88 | -1.96% | 6,910,700 |
| Jun 10, 2019 | $69.73 | $71.96 | $69.40 | $71.28 | +2.18% | 5,034,100 |
| Jun 3, 2019 | $64.23 | $70.57 | $64.23 | $69.76 | +8.22% | 6,657,600 |
| May 28, 2019 | $67.24 | $67.43 | $64.28 | $64.46 | -3.82% | 6,067,500 |
| May 20, 2019 | $67.44 | $69.36 | $66.99 | $67.02 | -1.33% | 7,316,600 |
| May 13, 2019 | $67.81 | $68.11 | $65.73 | $67.92 | -1.42% | 6,871,900 |
| May 6, 2019 | $62.60 | $69.90 | $61.11 | $68.90 | +8.97% | 14,976,600 |
| Apr 29, 2019 | $64.34 | $64.76 | $61.45 | $63.23 | -1.92% | 8,553,800 |
| Apr 22, 2019 | $61.33 | $64.75 | $61.05 | $64.47 | +4.83% | 5,499,400 |
| Apr 15, 2019 | $61.97 | $62.34 | $59.79 | $61.50 | -0.45% | 6,017,900 |
| Apr 8, 2019 | $62.65 | $63.00 | $60.51 | $61.78 | -1.51% | 6,328,100 |
| Apr 1, 2019 | $60.62 | $63.02 | $59.94 | $62.73 | +4.36% | 8,780,800 |
| Mar 25, 2019 | $59.86 | $60.12 | $58.31 | $60.11 | +0.52% | 6,155,500 |
| Mar 18, 2019 | $59.55 | $61.43 | $59.51 | $59.80 | +0.86% | 5,273,800 |
| Mar 11, 2019 | $58.79 | $60.59 | $58.79 | $59.29 | +1.23% | 7,912,800 |
| Mar 4, 2019 | $60.10 | $60.13 | $56.58 | $58.57 | -2.50% | 10,785,100 |
| Feb 25, 2019 | $60.37 | $61.09 | $57.90 | $60.07 | +0.22% | 10,866,100 |
| Feb 19, 2019 | $62.46 | $63.77 | $57.76 | $59.94 | -3.93% | 13,307,200 |
| Feb 11, 2019 | $60.05 | $63.19 | $59.42 | $62.39 | +5.48% | 14,061,900 |
| Feb 4, 2019 | $76.84 | $81.38 | $57.78 | $59.15 | -23.42% | 13,233,000 |
| Jan 28, 2019 | $76.81 | $78.88 | $76.02 | $77.24 | -0.01% | 6,770,800 |
| Jan 22, 2019 | $78.69 | $78.90 | $76.07 | $77.25 | -2.59% | 5,417,600 |
| Jan 14, 2019 | $79.54 | $81.68 | $77.60 | $79.30 | -0.58% | 8,414,000 |
| Jan 7, 2019 | $74.16 | $80.01 | $73.72 | $79.76 | +7.06% | 9,962,500 |
| Dec 31, 2018 | $78.26 | $79.21 | $73.55 | $74.50 | -4.39% | 6,818,800 |
| Dec 24, 2018 | $75.76 | $79.06 | $73.63 | $77.92 | +2.58% | 4,490,700 |
| Dec 17, 2018 | $80.02 | $81.13 | $75.43 | $75.96 | -5.66% | 9,882,100 |
| Dec 10, 2018 | $85.28 | $86.80 | $80.48 | $80.52 | -5.45% | 7,786,700 |
| Dec 3, 2018 | $90.20 | $91.35 | $84.65 | $85.16 | -4.53% | 7,313,900 |
| Nov 26, 2018 | $84.94 | $90.48 | $83.88 | $89.20 | +6.27% | 7,819,400 |
| Nov 19, 2018 | $86.39 | $86.99 | $83.55 | $83.94 | -2.47% | 3,483,600 |
| Nov 12, 2018 | $85.21 | $86.93 | $83.41 | $86.07 | +0.75% | 4,809,800 |
| Nov 5, 2018 | $83.62 | $89.12 | $79.70 | $85.43 | +2.30% | 8,863,000 |
| Oct 29, 2018 | $80.84 | $85.97 | $80.04 | $83.51 | +4.48% | 7,507,300 |
| Oct 22, 2018 | $82.50 | $83.14 | $79.09 | $79.93 | -3.13% | 6,744,600 |
| Oct 15, 2018 | $84.09 | $87.20 | $82.36 | $82.51 | -1.72% | 8,900,700 |
| Oct 8, 2018 | $88.54 | $88.68 | $82.78 | $83.95 | -5.08% | 9,294,600 |
| Oct 1, 2018 | $85.48 | $90.52 | $84.94 | $88.44 | +4.01% | 8,139,200 |
| Sep 24, 2018 | $84.92 | $87.41 | $82.79 | $85.03 | -0.75% | 6,648,100 |
| Sep 17, 2018 | $83.52 | $86.60 | $83.16 | $85.67 | +2.73% | 5,215,700 |
| Sep 10, 2018 | $80.45 | $83.64 | $79.23 | $83.39 | +4.00% | 4,033,000 |
| Sep 4, 2018 | $77.27 | $81.73 | $76.08 | $80.18 | +3.22% | 5,900,400 |
| Aug 27, 2018 | $81.50 | $81.94 | $76.67 | $77.68 | -4.28% | 6,948,800 |
| Aug 20, 2018 | $80.21 | $82.73 | $80.21 | $81.15 | +1.01% | 4,358,700 |
| Aug 13, 2018 | $77.43 | $80.75 | $77.12 | $80.34 | +3.84% | 6,127,500 |
| Aug 6, 2018 | $81.97 | $85.51 | $77.12 | $77.37 | -3.56% | 8,614,700 |
| Jul 30, 2018 | $77.51 | $80.67 | $77.03 | $80.23 | +3.42% | 7,078,200 |
| Jul 23, 2018 | $75.42 | $78.13 | $75.26 | $77.58 | +3.01% | 4,078,700 |
| Jul 16, 2018 | $75.03 | $75.46 | $73.22 | $75.31 | +0.60% | 4,461,800 |
| Jul 9, 2018 | $76.08 | $77.95 | $73.79 | $74.86 | -1.24% | 6,866,300 |
| Jul 2, 2018 | $72.51 | $76.36 | $72.09 | $75.80 | +4.35% | 4,163,700 |
| Jun 25, 2018 | $74.68 | $75.76 | $70.68 | $72.64 | -2.74% | 8,219,800 |
| Jun 18, 2018 | $72.93 | $74.97 | $71.35 | $74.69 | +1.91% | 8,861,000 |
| Jun 11, 2018 | $72.10 | $73.68 | $72.00 | $73.29 | +1.62% | 5,469,000 |
| Jun 4, 2018 | $69.47 | $72.19 | $69.36 | $72.12 | +3.73% | 5,279,900 |
| May 29, 2018 | $69.97 | $71.80 | $68.74 | $69.53 | -1.28% | 7,924,900 |
| May 21, 2018 | $72.41 | $72.76 | $69.74 | $70.43 | -2.10% | 5,064,900 |
| May 14, 2018 | $72.72 | $73.34 | $71.42 | $71.94 | -1.37% | 5,712,300 |
| May 7, 2018 | $75.86 | $76.98 | $69.52 | $72.94 | -3.45% | 11,593,200 |
| Apr 30, 2018 | $77.03 | $77.11 | $73.77 | $75.55 | -1.63% | 8,828,100 |
| Apr 23, 2018 | $72.02 | $76.92 | $71.23 | $76.80 | +11.19% | 11,909,400 |
| Apr 16, 2018 | $69.27 | $71.35 | $68.64 | $69.07 | +0.13% | 5,419,300 |
| Apr 9, 2018 | $67.01 | $70.81 | $66.38 | $68.98 | +3.29% | 7,506,600 |
| Apr 2, 2018 | $66.93 | $69.31 | $65.14 | $66.78 | -0.64% | 7,253,500 |
| Mar 26, 2018 | $65.59 | $67.70 | $64.30 | $67.21 | +4.06% | 6,238,300 |
| Mar 19, 2018 | $67.96 | $68.60 | $64.56 | $64.59 | -5.08% | 11,153,700 |
| Mar 12, 2018 | $68.38 | $68.76 | $66.83 | $68.05 | -0.56% | 7,443,000 |
| Mar 5, 2018 | $64.99 | $68.74 | $64.55 | $68.43 | +4.97% | 6,918,100 |
| Feb 26, 2018 | $67.95 | $68.60 | $62.56 | $65.19 | -4.20% | 11,064,700 |
| Feb 20, 2018 | $73.54 | $73.71 | $66.20 | $68.05 | -2.11% | 11,481,300 |
| Feb 12, 2018 | $72.28 | $73.19 | $63.01 | $69.52 | -3.11% | 22,228,200 |
| Feb 5, 2018 | $74.26 | $75.00 | $70.26 | $71.75 | -3.50% | 10,057,600 |
| Jan 29, 2018 | $78.91 | $79.54 | $73.80 | $74.35 | -5.80% | 7,996,800 |
| Jan 22, 2018 | $76.13 | $79.00 | $75.47 | $78.93 | +3.91% | 6,746,100 |
| Jan 16, 2018 | $75.00 | $77.25 | $74.38 | $75.96 | +1.50% | 9,150,000 |
| Jan 8, 2018 | $73.11 | $75.00 | $71.15 | $74.84 | +2.06% | 6,514,200 |
| Jan 2, 2018 | $70.36 | $73.56 | $70.11 | $73.33 | +4.94% | 5,150,400 |
| Dec 26, 2017 | $71.02 | $71.46 | $69.57 | $69.88 | -1.59% | 3,905,100 |
| Dec 18, 2017 | $70.43 | $72.28 | $70.10 | $71.01 | +1.21% | 6,272,300 |
| Dec 11, 2017 | $67.90 | $70.77 | $67.37 | $70.16 | +3.33% | 9,785,400 |
| Dec 4, 2017 | $71.59 | $71.90 | $67.19 | $67.90 | -3.91% | 12,559,300 |
| Nov 27, 2017 | $69.95 | $71.59 | $68.83 | $70.66 | +0.99% | 11,406,700 |
| Nov 20, 2017 | $68.87 | $70.77 | $66.13 | $69.97 | +1.23% | 10,189,400 |
| Nov 13, 2017 | $67.06 | $69.90 | $65.28 | $69.12 | +3.09% | 18,135,100 |
| Nov 6, 2017 | $70.00 | $71.90 | $67.02 | $67.05 | -13.64% | 22,759,000 |
| Oct 30, 2017 | $76.58 | $79.37 | $76.11 | $77.64 | +1.42% | 10,701,800 |
| Oct 23, 2017 | $84.55 | $84.77 | $75.60 | $76.55 | -9.44% | 9,978,500 |
| Oct 16, 2017 | $80.93 | $84.88 | $80.67 | $84.53 | +4.45% | 6,896,000 |
| Oct 9, 2017 | $80.91 | $81.16 | $79.71 | $80.93 | -0.07% | 4,375,100 |
| Oct 2, 2017 | $82.19 | $82.38 | $80.71 | $80.99 | -1.22% | 5,121,100 |
| Sep 25, 2017 | $79.49 | $82.05 | $79.18 | $81.99 | +3.00% | 6,646,800 |
| Sep 18, 2017 | $83.36 | $83.65 | $78.56 | $79.60 | -3.96% | 10,891,300 |
| Sep 11, 2017 | $88.23 | $89.34 | $80.17 | $82.88 | -5.46% | 11,931,500 |
| Sep 5, 2017 | $86.29 | $87.95 | $85.45 | $87.67 | +1.04% | 3,816,400 |
| Aug 28, 2017 | $85.75 | $87.36 | $83.60 | $86.77 | +1.14% | 5,713,200 |
| Aug 21, 2017 | $84.76 | $86.56 | $84.62 | $85.79 | +1.23% | 5,691,600 |
| Aug 14, 2017 | $85.78 | $86.02 | $83.34 | $84.75 | -0.64% | 5,644,400 |
| Aug 7, 2017 | $90.25 | $92.64 | $82.95 | $85.29 | -4.55% | 9,008,400 |
| Jul 31, 2017 | $90.14 | $91.75 | $86.88 | $89.36 | -2.30% | 3,617,200 |
| Jul 24, 2017 | $92.53 | $93.14 | $89.77 | $91.46 | -1.09% | 3,091,600 |
| Jul 17, 2017 | $92.29 | $92.91 | $91.53 | $92.46 | +0.22% | 3,410,600 |
| Jul 10, 2017 | $91.50 | $92.64 | $89.59 | $92.26 | +0.92% | 2,760,600 |
| Jul 3, 2017 | $91.87 | $92.26 | $90.24 | $91.42 | -0.10% | 2,278,400 |
| Jun 26, 2017 | $92.43 | $92.77 | $90.86 | $91.51 | -0.62% | 3,165,000 |
| Jun 19, 2017 | $91.96 | $92.63 | $90.80 | $92.09 | +0.79% | 3,645,000 |
| Jun 12, 2017 | $92.47 | $93.24 | $90.72 | $91.37 | -1.63% | 3,305,200 |
| Jun 5, 2017 | $93.16 | $93.50 | $91.65 | $92.88 | -0.44% | 4,115,200 |
| May 30, 2017 | $91.21 | $93.36 | $90.93 | $93.29 | +2.13% | 2,268,400 |
| May 22, 2017 | $88.90 | $91.92 | $88.77 | $91.34 | +2.74% | 3,307,400 |
| May 15, 2017 | $87.65 | $89.39 | $87.17 | $88.91 | +1.25% | 4,347,000 |
| May 8, 2017 | $89.19 | $91.24 | $87.10 | $87.81 | -1.53% | 5,290,000 |
| May 1, 2017 | $86.93 | $89.65 | $86.38 | $89.18 | +2.62% | 3,383,800 |
| Apr 24, 2017 | $84.99 | $87.35 | $84.26 | $86.90 | +3.38% | 4,126,800 |
| Apr 17, 2017 | $84.14 | $84.93 | $83.39 | $84.06 | +0.15% | 3,297,000 |
| Apr 10, 2017 | $83.86 | $85.15 | $83.11 | $83.93 | +0.18% | 2,917,800 |
| Apr 3, 2017 | $85.11 | $85.57 | $83.65 | $83.78 | -1.42% | 3,962,200 |
| Mar 27, 2017 | $85.15 | $86.01 | $84.85 | $84.99 | -0.75% | 2,900,800 |
| Mar 20, 2017 | $85.43 | $86.75 | $84.91 | $85.63 | 0.00% | 3,546,400 |
| Mar 13, 2017 | $86.01 | $86.57 | $85.09 | $85.63 | -0.53% | 4,960,400 |
| Mar 6, 2017 | $85.22 | $86.37 | $84.94 | $86.08 | +0.35% | 3,854,400 |
| Feb 27, 2017 | $86.84 | $87.16 | $85.08 | $85.79 | -1.13% | 5,835,600 |
| Feb 21, 2017 | $85.50 | $88.25 | $85.00 | $86.77 | +3.22% | 5,948,800 |
| Feb 13, 2017 | $82.96 | $84.14 | $82.17 | $84.06 | +1.84% | 6,176,800 |
| Feb 6, 2017 | $81.01 | $82.86 | $80.51 | $82.54 | +1.48% | 5,020,400 |
| Jan 30, 2017 | $79.69 | $81.47 | $78.67 | $81.33 | +1.89% | 4,467,000 |
| Jan 23, 2017 | $78.45 | $80.25 | $77.18 | $79.82 | +1.75% | 4,259,400 |
| Jan 17, 2017 | $79.31 | $79.93 | $77.99 | $78.45 | -1.35% | 3,440,600 |
| Jan 9, 2017 | $78.07 | $79.68 | $77.50 | $79.52 | +1.84% | 5,228,000 |
| Jan 3, 2017 | $77.12 | $78.60 | $75.51 | $78.09 | +2.95% | 3,962,600 |
| Dec 27, 2016 | $76.34 | $76.96 | $75.70 | $75.86 | -0.71% | 3,097,400 |
| Dec 19, 2016 | $76.74 | $77.09 | $75.55 | $76.39 | -0.63% | 4,012,200 |
| Dec 12, 2016 | $75.91 | $77.49 | $75.36 | $76.88 | +1.03% | 7,230,600 |
| Dec 5, 2016 | $75.27 | $76.44 | $73.61 | $76.10 | +1.75% | 6,578,600 |
| Nov 28, 2016 | $75.30 | $76.79 | $74.34 | $74.79 | -1.06% | 10,823,400 |
| Nov 21, 2016 | $78.50 | $78.93 | $74.09 | $75.59 | -3.68% | 12,821,000 |
| Nov 14, 2016 | $78.76 | $79.99 | $77.91 | $78.48 | – | 8,092,400 |
Seasonality
HSIC 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 | 3.4% | -1.8% | -1.5% | 1.5% | 2.1% | 1.2% | 3.7% | -2.7% | -2.5% | -1.3% | 5.7% | -0.1% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.1% | 9.2% | -10.5% | 1.2% | 2.7% | 9.1% | 2.7% | 4.7% | -6.5% | 2.9% | ||
| 2025 | 15.6% | -9.8% | -5.1% | -5.1% | 7.7% | 4.4% | -7.4% | 2.9% | -4.6% | -4.8% | 18.0% | 1.4% |
| 2024 | -1.1% | 2.2% | -1.2% | -8.3% | 0.1% | -7.6% | 12.2% | -1.9% | 3.3% | -3.7% | 9.7% | -10.2% |
| 2023 | 7.9% | -9.1% | 4.1% | -0.9% | -8.6% | 9.7% | -2.8% | -2.9% | -3.0% | -12.5% | 2.7% | 13.5% |
| 2022 | -2.9% | 14.7% | 0.9% | -7.0% | 5.6% | -10.4% | 2.7% | -6.9% | -10.4% | 4.1% | 18.2% | -1.3% |
| 2021 | -1.5% | -6.1% | 11.9% | 4.7% | 4.9% | -2.4% | 8.0% | -5.7% | 0.8% | 0.2% | -6.9% | 9.1% |
| 2020 | 3.3% | -11.6% | -17.1% | 8.0% | 11.3% | -3.8% | 17.7% | -3.3% | -11.5% | 8.2% | 1.1% | 4.0% |
| 2019 | -1.0% | -2.7% | 1.4% | 6.6% | 0.6% | 8.4% | -4.8% | -7.4% | 3.1% | -1.4% | 10.1% | -3.2% |
| 2018 | 8.3% | -12.5% | 1.5% | 13.1% | -8.9% | 5.0% | 9.3% | -2.2% | 9.5% | -2.4% | 7.5% | -12.0% |
| 2017 | 5.4% | 7.3% | -0.9% | 2.3% | 5.9% | -0.5% | -0.4% | -4.7% | -5.6% | -4.1% | -9.1% | -2.2% |