Hershey Co (HSY) stock
HSYNYSESugar & Confectionery ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 13/301% below fair value
$165.61+5.33 (+3.33%)
Close on Oct 30, 2026Market cap $33.28BP/E –Yield –
Price history
Hershey share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.61
+3.33% on the day
52-week range
$156.16 – $239.48
-30.8% from the high
Change over 52 weeks
-3.2%
From $171.16 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $167.37 | $168.83 | $159.88 | $165.61 | -2.38% | 10,611,406 |
| Oct 19, 2026 | $169.41 | $175.75 | $166.73 | $169.64 | -0.70% | 8,180,337 |
| Oct 12, 2026 | $162.04 | $172.12 | $160.67 | $170.83 | +4.97% | 6,922,339 |
| Oct 5, 2026 | $160.33 | $163.43 | $159.22 | $162.74 | +1.59% | 6,606,525 |
| Sep 28, 2026 | $166.04 | $166.77 | $156.16 | $160.19 | -3.71% | 8,445,981 |
| Sep 21, 2026 | $170.00 | $170.50 | $166.04 | $166.37 | -2.01% | 5,688,988 |
| Sep 14, 2026 | $175.86 | $178.03 | $166.69 | $169.79 | -2.04% | 9,965,573 |
| Sep 8, 2026 | $172.49 | $176.20 | $169.71 | $173.32 | +0.10% | 5,035,081 |
| Aug 31, 2026 | $179.18 | $179.26 | $172.02 | $173.15 | -3.30% | 7,022,998 |
| Aug 24, 2026 | $187.98 | $190.25 | $179.00 | $179.05 | -3.97% | 4,603,073 |
| Aug 17, 2026 | $182.40 | $190.46 | $180.16 | $186.46 | +1.22% | 5,410,492 |
| Aug 10, 2026 | $181.07 | $186.69 | $179.20 | $184.22 | +1.03% | 5,942,627 |
| Aug 3, 2026 | $177.06 | $184.09 | $173.59 | $182.35 | +4.17% | 6,890,071 |
| Jul 27, 2026 | $175.28 | $188.37 | $173.91 | $175.05 | +0.43% | 10,604,414 |
| Jul 20, 2026 | $170.00 | $175.56 | $168.75 | $174.30 | +1.68% | 8,358,461 |
| Jul 13, 2026 | $172.45 | $177.66 | $169.49 | $171.42 | -1.29% | 7,059,678 |
| Jul 6, 2026 | $182.11 | $183.38 | $170.85 | $173.66 | -4.66% | 11,545,544 |
| Jun 29, 2026 | $179.95 | $183.24 | $174.91 | $182.14 | +1.69% | 8,521,239 |
| Jun 22, 2026 | $171.00 | $183.56 | $167.77 | $179.11 | +3.75% | 12,782,322 |
| Jun 15, 2026 | $181.66 | $184.47 | $171.10 | $172.63 | -4.97% | 13,819,573 |
| Jun 8, 2026 | $183.39 | $183.70 | $173.75 | $181.66 | -1.58% | 10,541,537 |
| Jun 1, 2026 | $192.30 | $193.00 | $180.07 | $184.58 | -4.87% | 7,889,397 |
| May 26, 2026 | $196.00 | $200.00 | $190.20 | $194.03 | -0.39% | 8,293,056 |
| May 18, 2026 | $186.25 | $195.91 | $186.25 | $194.78 | +4.17% | 8,530,516 |
| May 11, 2026 | $185.76 | $196.58 | $183.69 | $186.98 | +0.56% | 10,640,784 |
| May 4, 2026 | $181.54 | $187.77 | $180.40 | $185.94 | +1.97% | 9,238,078 |
| Apr 27, 2026 | $191.56 | $192.81 | $180.18 | $182.34 | -4.77% | 11,673,989 |
| Apr 20, 2026 | $194.10 | $195.68 | $187.76 | $191.48 | -0.60% | 8,010,225 |
| Apr 13, 2026 | $200.24 | $201.37 | $189.65 | $192.63 | -4.78% | 12,019,251 |
| Apr 6, 2026 | $205.45 | $211.09 | $202.19 | $202.31 | -1.88% | 7,915,191 |
| Mar 30, 2026 | $213.55 | $215.28 | $199.62 | $206.19 | -3.53% | 8,022,556 |
| Mar 23, 2026 | $211.30 | $217.64 | $209.95 | $213.73 | +1.71% | 7,779,903 |
| Mar 16, 2026 | $219.22 | $221.38 | $208.98 | $210.14 | -3.20% | 12,341,765 |
| Mar 9, 2026 | $223.88 | $224.92 | $214.66 | $217.09 | -3.51% | 7,587,038 |
| Mar 2, 2026 | $235.43 | $239.48 | $224.03 | $224.99 | -4.78% | 6,526,591 |
| Feb 23, 2026 | $220.37 | $236.78 | $218.15 | $236.28 | +6.54% | 8,887,863 |
| Feb 17, 2026 | $221.08 | $223.49 | $214.62 | $221.77 | -0.36% | 9,526,888 |
| Feb 9, 2026 | $232.18 | $234.87 | $221.36 | $222.58 | -3.87% | 13,356,866 |
| Feb 2, 2026 | $197.34 | $234.43 | $193.70 | $231.53 | +18.89% | 16,584,125 |
| Jan 26, 2026 | $191.87 | $195.70 | $188.79 | $194.75 | +1.86% | 7,416,825 |
| Jan 20, 2026 | $198.67 | $201.51 | $189.11 | $191.20 | -3.32% | 8,541,610 |
| Jan 12, 2026 | $190.67 | $201.86 | $190.40 | $197.76 | +4.60% | 10,748,161 |
| Jan 5, 2026 | $184.10 | $190.43 | $178.65 | $189.07 | +3.65% | 8,853,913 |
| Dec 29, 2025 | $184.36 | $184.61 | $180.21 | $182.41 | -0.97% | 4,994,878 |
| Dec 22, 2025 | $187.56 | $188.00 | $178.80 | $184.20 | -2.67% | 4,378,066 |
| Dec 15, 2025 | $186.45 | $191.15 | $184.38 | $189.26 | +4.09% | 9,340,181 |
| Dec 8, 2025 | $181.29 | $183.70 | $175.57 | $181.83 | -0.26% | 7,320,453 |
| Dec 1, 2025 | $187.73 | $187.99 | $179.43 | $182.30 | -3.07% | 6,754,355 |
| Nov 24, 2025 | $186.29 | $189.49 | $185.11 | $188.08 | +1.12% | 5,753,157 |
| Nov 17, 2025 | $180.32 | $187.00 | $178.86 | $186.00 | +3.79% | 9,272,305 |
| Nov 10, 2025 | $169.86 | $181.44 | $164.02 | $179.20 | +5.03% | 10,233,080 |
| Nov 3, 2025 | $168.22 | $171.39 | $161.43 | $170.61 | +0.58% | 9,814,449 |
| Oct 27, 2025 | $179.95 | $182.36 | $163.09 | $169.63 | -5.44% | 13,022,888 |
| Oct 20, 2025 | $187.52 | $189.03 | $179.31 | $179.38 | -4.45% | 5,950,977 |
| Oct 13, 2025 | $188.70 | $194.21 | $184.53 | $187.74 | -2.28% | 9,416,517 |
| Oct 6, 2025 | $195.40 | $197.12 | $191.10 | $192.13 | -1.54% | 6,188,721 |
| Sep 29, 2025 | $187.67 | $195.34 | $183.19 | $195.13 | +3.73% | 6,419,087 |
| Sep 22, 2025 | $190.12 | $193.46 | $185.00 | $188.11 | -1.09% | 6,563,675 |
| Sep 15, 2025 | $186.31 | $195.35 | $184.26 | $190.18 | +2.79% | 10,022,771 |
| Sep 8, 2025 | $184.62 | $188.85 | $182.99 | $185.01 | -0.25% | 5,515,328 |
| Sep 2, 2025 | $183.98 | $190.21 | $182.79 | $185.48 | +0.94% | 4,385,910 |
| Aug 25, 2025 | $181.07 | $184.22 | $177.74 | $183.75 | +1.28% | 5,658,935 |
| Aug 18, 2025 | $178.53 | $185.00 | $177.29 | $181.43 | +1.93% | 6,222,380 |
| Aug 11, 2025 | $184.63 | $184.64 | $173.97 | $177.99 | -3.41% | 8,461,291 |
| Aug 4, 2025 | $188.37 | $192.67 | $183.44 | $184.27 | -2.51% | 7,149,454 |
| Jul 28, 2025 | $185.57 | $199.00 | $182.41 | $189.01 | +1.01% | 10,987,371 |
| Jul 21, 2025 | $174.18 | $187.66 | $174.18 | $187.12 | +9.24% | 10,378,264 |
| Jul 14, 2025 | $165.83 | $173.01 | $161.29 | $171.29 | +3.96% | 8,544,332 |
| Jul 7, 2025 | $176.62 | $176.85 | $160.07 | $164.76 | -6.64% | 10,207,184 |
| Jun 30, 2025 | $166.64 | $178.06 | $164.80 | $176.47 | +5.68% | 6,725,140 |
| Jun 23, 2025 | $171.76 | $173.33 | $166.13 | $166.99 | -2.60% | 9,739,006 |
| Jun 16, 2025 | $170.07 | $173.83 | $167.41 | $171.45 | +1.38% | 8,792,471 |
| Jun 9, 2025 | $161.45 | $174.20 | $161.39 | $169.12 | +4.56% | 8,195,436 |
| Jun 2, 2025 | $159.78 | $163.85 | $157.77 | $161.75 | +0.66% | 5,762,733 |
| May 26, 2025 | $155.11 | $162.57 | $152.21 | $160.69 | +3.44% | 10,355,286 |
| May 19, 2025 | $158.30 | $158.81 | $150.04 | $155.35 | -1.98% | 10,053,112 |
| May 12, 2025 | $171.09 | $171.45 | $155.86 | $158.49 | -7.26% | 9,251,702 |
| May 5, 2025 | $163.25 | $171.14 | $161.88 | $170.90 | +4.62% | 8,533,732 |
| Apr 28, 2025 | $163.56 | $168.15 | $160.77 | $163.35 | +0.04% | 10,819,622 |
| Apr 21, 2025 | $166.37 | $168.92 | $161.50 | $163.28 | -1.99% | 4,400,099 |
| Apr 14, 2025 | $166.00 | $171.50 | $162.77 | $166.59 | +0.57% | 5,035,100 |
| Apr 7, 2025 | $160.70 | $166.90 | $157.06 | $165.65 | +2.10% | 8,786,956 |
| Mar 31, 2025 | $170.75 | $172.77 | $161.22 | $162.24 | -4.49% | 9,882,260 |
| Mar 24, 2025 | $166.85 | $173.55 | $164.43 | $169.86 | +1.60% | 5,838,259 |
| Mar 17, 2025 | $170.00 | $172.17 | $163.80 | $167.18 | -1.79% | 8,438,810 |
| Mar 10, 2025 | $186.92 | $193.39 | $170.09 | $170.22 | -8.02% | 10,652,293 |
| Mar 3, 2025 | $173.00 | $189.48 | $173.00 | $185.06 | +7.15% | 9,404,366 |
| Feb 24, 2025 | $172.45 | $181.92 | $169.56 | $172.71 | -0.09% | 13,191,276 |
| Feb 18, 2025 | $155.99 | $175.29 | $154.25 | $172.86 | +9.49% | 10,011,363 |
| Feb 10, 2025 | $155.46 | $161.09 | $153.00 | $157.88 | +1.90% | 7,971,726 |
| Feb 3, 2025 | $148.00 | $156.69 | $140.13 | $154.93 | +3.81% | 14,380,426 |
| Jan 27, 2025 | $153.28 | $155.59 | $147.66 | $149.25 | -0.97% | 8,713,302 |
| Jan 21, 2025 | $153.00 | $155.20 | $147.60 | $150.71 | -1.41% | 6,647,174 |
| Jan 13, 2025 | $159.17 | $159.51 | $150.31 | $152.87 | -3.37% | 12,406,691 |
| Jan 6, 2025 | $168.44 | $169.00 | $156.10 | $158.20 | -6.41% | 8,552,953 |
| Dec 30, 2024 | $171.62 | $171.86 | $167.49 | $169.03 | -1.59% | 4,438,716 |
| Dec 23, 2024 | $169.30 | $172.27 | $166.69 | $171.76 | +0.88% | 3,661,228 |
| Dec 16, 2024 | $182.10 | $184.02 | $168.59 | $170.26 | -7.01% | 10,379,560 |
| Dec 9, 2024 | $174.05 | $208.03 | $173.61 | $183.10 | +4.81% | 31,387,561 |
| Dec 2, 2024 | $176.13 | $185.00 | $173.05 | $174.70 | -0.81% | 15,241,744 |
| Nov 25, 2024 | $175.50 | $177.38 | $172.29 | $176.13 | +0.76% | 5,981,541 |
| Nov 18, 2024 | $170.95 | $176.41 | $168.16 | $174.81 | +2.28% | 7,451,331 |
| Nov 11, 2024 | $175.00 | $184.90 | $170.58 | $170.92 | -2.70% | 12,809,557 |
| Nov 4, 2024 | $179.28 | $181.49 | $171.67 | $175.67 | -2.00% | 12,304,684 |
| Oct 28, 2024 | $181.22 | $184.40 | $176.78 | $179.26 | -1.10% | 7,010,763 |
| Oct 21, 2024 | $185.47 | $186.91 | $179.26 | $181.26 | -2.38% | 6,545,543 |
| Oct 14, 2024 | $185.98 | $188.59 | $183.31 | $185.68 | -0.16% | 6,181,689 |
| Oct 7, 2024 | $188.50 | $189.33 | $185.81 | $185.98 | -3.05% | 4,847,362 |
| Sep 30, 2024 | $194.64 | $195.01 | $190.00 | $191.84 | -0.79% | 5,456,910 |
| Sep 23, 2024 | $195.18 | $197.12 | $189.01 | $193.36 | -1.06% | 6,099,688 |
| Sep 16, 2024 | $202.32 | $203.98 | $194.01 | $195.43 | -2.69% | 6,678,099 |
| Sep 9, 2024 | $199.59 | $205.77 | $196.50 | $200.83 | +0.52% | 4,739,330 |
| Sep 3, 2024 | $192.60 | $201.65 | $191.37 | $199.80 | +3.49% | 4,658,381 |
| Aug 26, 2024 | $196.30 | $198.89 | $189.31 | $193.06 | -1.67% | 5,914,419 |
| Aug 19, 2024 | $193.87 | $199.71 | $193.75 | $196.33 | +1.47% | 4,934,739 |
| Aug 12, 2024 | $199.17 | $202.58 | $193.16 | $193.49 | -3.98% | 7,522,117 |
| Aug 5, 2024 | $198.01 | $202.85 | $195.40 | $201.50 | +1.22% | 7,080,014 |
| Jul 29, 2024 | $192.68 | $203.23 | $190.26 | $199.08 | +2.87% | 11,468,908 |
| Jul 22, 2024 | $191.00 | $196.73 | $188.40 | $193.53 | +1.25% | 9,062,795 |
| Jul 15, 2024 | $188.47 | $197.44 | $187.07 | $191.15 | +1.17% | 7,898,116 |
| Jul 8, 2024 | $184.69 | $191.16 | $182.04 | $188.94 | +2.60% | 7,000,190 |
| Jul 1, 2024 | $184.49 | $185.71 | $181.67 | $184.15 | +0.17% | 5,491,902 |
| Jun 24, 2024 | $182.93 | $191.45 | $182.09 | $183.83 | +0.96% | 11,739,446 |
| Jun 17, 2024 | $186.00 | $186.27 | $181.34 | $182.09 | -2.62% | 7,918,047 |
| Jun 10, 2024 | $195.69 | $196.26 | $185.30 | $186.98 | -4.63% | 6,072,495 |
| Jun 3, 2024 | $197.59 | $200.60 | $188.81 | $196.06 | -0.89% | 4,943,671 |
| May 28, 2024 | $196.15 | $198.37 | $192.45 | $197.83 | +0.42% | 9,125,498 |
| May 20, 2024 | $207.00 | $209.65 | $196.92 | $197.00 | -4.85% | 6,672,696 |
| May 13, 2024 | $205.66 | $211.92 | $204.28 | $207.04 | +1.10% | 8,330,709 |
| May 6, 2024 | $197.94 | $205.00 | $194.09 | $204.78 | +3.47% | 9,106,132 |
| Apr 29, 2024 | $187.21 | $199.06 | $186.83 | $197.92 | +6.32% | 13,632,974 |
| Apr 22, 2024 | $185.90 | $189.21 | $184.76 | $186.16 | +0.62% | 7,052,837 |
| Apr 15, 2024 | $185.19 | $186.02 | $180.44 | $185.02 | -0.42% | 8,518,813 |
| Apr 8, 2024 | $193.90 | $196.10 | $184.58 | $185.80 | -4.10% | 7,012,751 |
| Apr 1, 2024 | $196.58 | $201.22 | $192.24 | $193.74 | -0.39% | 8,536,506 |
| Mar 25, 2024 | $197.90 | $198.33 | $189.11 | $194.50 | -1.76% | 7,194,173 |
| Mar 18, 2024 | $193.21 | $204.19 | $191.79 | $197.99 | +2.30% | 11,008,819 |
| Mar 11, 2024 | $195.70 | $199.57 | $193.22 | $193.54 | -0.52% | 20,854,484 |
| Mar 4, 2024 | $186.77 | $196.84 | $181.16 | $194.56 | +3.46% | 11,792,451 |
| Feb 26, 2024 | $193.95 | $194.68 | $184.50 | $188.05 | -2.98% | 8,711,416 |
| Feb 20, 2024 | $192.36 | $195.33 | $187.99 | $193.83 | +1.40% | 6,305,179 |
| Feb 12, 2024 | $190.00 | $197.43 | $189.53 | $191.16 | -2.19% | 9,586,509 |
| Feb 5, 2024 | $196.79 | $209.68 | $189.57 | $195.45 | -1.12% | 13,303,670 |
| Jan 29, 2024 | $193.29 | $199.21 | $190.89 | $197.66 | +3.92% | 9,720,406 |
| Jan 22, 2024 | $190.27 | $192.57 | $187.33 | $190.21 | -0.13% | 6,374,553 |
| Jan 16, 2024 | $191.16 | $193.67 | $188.24 | $190.46 | -0.09% | 6,146,755 |
| Jan 8, 2024 | $187.70 | $194.71 | $187.50 | $190.64 | +1.60% | 7,611,567 |
| Jan 2, 2024 | $185.53 | $195.65 | $185.45 | $187.64 | +0.64% | 7,892,648 |
| Dec 26, 2023 | $182.30 | $186.77 | $181.56 | $186.44 | +2.15% | 4,277,207 |
| Dec 18, 2023 | $182.39 | $184.14 | $178.82 | $182.52 | +0.45% | 7,628,096 |
| Dec 11, 2023 | $186.20 | $189.70 | $181.47 | $181.71 | -2.17% | 9,334,877 |
| Dec 4, 2023 | $190.65 | $192.49 | $184.50 | $185.74 | -2.74% | 5,951,601 |
| Nov 27, 2023 | $191.70 | $192.00 | $184.19 | $190.98 | -0.37% | 7,874,373 |
| Nov 20, 2023 | $195.05 | $195.40 | $189.11 | $191.68 | -2.20% | 4,839,658 |
| Nov 13, 2023 | $191.48 | $199.91 | $191.48 | $196.00 | +2.36% | 7,675,677 |
| Nov 6, 2023 | $188.11 | $191.98 | $185.79 | $191.48 | +1.86% | 6,373,762 |
| Oct 30, 2023 | $184.55 | $191.47 | $183.74 | $187.99 | +2.11% | 5,863,084 |
| Oct 23, 2023 | $190.76 | $194.98 | $183.96 | $184.11 | -3.58% | 10,192,184 |
| Oct 16, 2023 | $191.45 | $193.49 | $190.13 | $190.94 | +0.04% | 7,221,154 |
| Oct 9, 2023 | $194.56 | $197.50 | $186.63 | $190.86 | -2.14% | 7,571,837 |
| Oct 2, 2023 | $199.53 | $201.15 | $190.13 | $195.04 | -2.52% | 8,356,609 |
| Sep 25, 2023 | $207.00 | $208.32 | $199.30 | $200.08 | -3.78% | 6,664,438 |
| Sep 18, 2023 | $213.12 | $213.72 | $207.38 | $207.94 | -2.08% | 7,815,072 |
| Sep 11, 2023 | $209.00 | $213.86 | $206.69 | $212.36 | +1.59% | 7,255,331 |
| Sep 5, 2023 | $213.67 | $214.67 | $207.50 | $209.03 | -2.25% | 4,156,827 |
| Aug 28, 2023 | $217.35 | $219.92 | $213.23 | $213.85 | -1.59% | 5,645,193 |
| Aug 21, 2023 | $217.99 | $218.50 | $213.71 | $217.31 | -0.67% | 6,713,137 |
| Aug 14, 2023 | $224.49 | $224.80 | $217.23 | $218.78 | -2.14% | 6,319,085 |
| Aug 7, 2023 | $228.56 | $230.69 | $223.20 | $223.57 | -2.04% | 5,098,776 |
| Jul 31, 2023 | $235.64 | $235.80 | $228.12 | $228.23 | -3.14% | 6,152,144 |
| Jul 24, 2023 | $246.34 | $247.11 | $231.61 | $235.64 | -4.46% | 7,239,483 |
| Jul 17, 2023 | $238.53 | $248.93 | $237.84 | $246.64 | +3.25% | 7,023,458 |
| Jul 10, 2023 | $241.85 | $243.89 | $237.42 | $238.87 | -1.69% | 6,745,873 |
| Jul 3, 2023 | $248.76 | $251.73 | $242.96 | $242.98 | -2.69% | 4,166,231 |
| Jun 26, 2023 | $259.08 | $261.58 | $246.67 | $249.70 | -3.62% | 6,197,772 |
| Jun 20, 2023 | $261.36 | $262.30 | $256.72 | $259.09 | -0.63% | 6,302,193 |
| Jun 12, 2023 | $256.21 | $263.29 | $253.09 | $260.72 | +1.92% | 5,485,444 |
| Jun 5, 2023 | $260.82 | $261.93 | $251.62 | $255.82 | -1.95% | 4,810,269 |
| May 30, 2023 | $255.70 | $261.64 | $255.01 | $260.91 | +1.24% | 5,324,376 |
| May 22, 2023 | $266.00 | $266.96 | $256.54 | $257.72 | -3.13% | 6,401,070 |
| May 15, 2023 | $274.58 | $274.58 | $264.25 | $266.04 | -3.11% | 5,023,767 |
| May 8, 2023 | $273.58 | $275.89 | $272.00 | $274.58 | -0.27% | 3,566,170 |
| May 1, 2023 | $274.12 | $276.88 | $272.38 | $275.33 | +0.83% | 5,342,860 |
| Apr 24, 2023 | $261.36 | $273.42 | $260.00 | $273.06 | +4.68% | 5,934,635 |
| Apr 17, 2023 | $257.16 | $262.64 | $256.65 | $260.85 | +1.78% | 3,909,728 |
| Apr 10, 2023 | $259.20 | $260.24 | $255.77 | $256.28 | -1.38% | 3,513,467 |
| Apr 3, 2023 | $254.00 | $261.17 | $252.80 | $259.87 | +2.15% | 4,128,863 |
| Mar 27, 2023 | $248.83 | $255.05 | $248.68 | $254.41 | +2.64% | 4,600,965 |
| Mar 20, 2023 | $243.79 | $248.33 | $241.59 | $247.86 | +1.94% | 5,901,285 |
| Mar 13, 2023 | $237.44 | $247.20 | $236.59 | $243.15 | +2.28% | 6,747,643 |
| Mar 6, 2023 | $238.00 | $241.22 | $236.65 | $237.74 | -0.28% | 3,827,958 |
| Feb 27, 2023 | $239.87 | $241.02 | $234.01 | $238.40 | -0.26% | 4,235,396 |
| Feb 21, 2023 | $241.32 | $244.38 | $237.71 | $239.02 | -0.69% | 4,103,337 |
| Feb 13, 2023 | $239.30 | $241.88 | $233.22 | $240.69 | +0.66% | 4,980,745 |
| Feb 6, 2023 | $237.00 | $242.26 | $233.28 | $239.10 | +1.19% | 6,771,719 |
| Jan 30, 2023 | $220.25 | $236.49 | $220.25 | $236.28 | +8.01% | 7,431,347 |
| Jan 23, 2023 | $214.92 | $221.06 | $214.67 | $218.76 | +1.98% | 4,887,341 |
| Jan 17, 2023 | $227.99 | $230.82 | $213.05 | $214.52 | -5.34% | 4,731,244 |
| Jan 9, 2023 | $225.02 | $227.93 | $223.67 | $226.61 | +0.43% | 4,105,560 |
| Jan 3, 2023 | $230.44 | $230.50 | $221.47 | $225.65 | -2.56% | 4,440,353 |
| Dec 27, 2022 | $236.38 | $237.11 | $229.83 | $231.57 | -1.83% | 1,925,782 |
| Dec 19, 2022 | $235.00 | $237.75 | $232.12 | $235.88 | +0.37% | 2,569,924 |
| Dec 12, 2022 | $237.24 | $239.43 | $232.41 | $235.00 | -0.75% | 5,293,761 |
| Dec 5, 2022 | $232.15 | $242.64 | $230.51 | $236.77 | +0.87% | 4,616,467 |
| Nov 28, 2022 | $233.84 | $235.67 | $228.49 | $234.73 | +0.41% | 4,755,588 |
| Nov 21, 2022 | $226.11 | $234.83 | $225.21 | $233.76 | +3.80% | 3,373,906 |
| Nov 14, 2022 | $220.26 | $225.82 | $215.40 | $225.21 | +2.89% | 5,945,567 |
| Nov 7, 2022 | $229.87 | $234.68 | $211.49 | $218.88 | -4.43% | 7,179,142 |
| Oct 31, 2022 | $240.02 | $241.45 | $224.53 | $229.03 | -4.55% | 6,207,919 |
| Oct 24, 2022 | $230.00 | $240.54 | $229.89 | $239.96 | +5.14% | 4,434,053 |
| Oct 17, 2022 | $224.16 | $228.48 | $223.52 | $228.22 | +2.47% | 4,013,346 |
| Oct 10, 2022 | $221.52 | $228.72 | $221.04 | $222.71 | +0.99% | 4,039,817 |
| Oct 3, 2022 | $222.07 | $228.22 | $219.17 | $220.52 | +0.02% | 4,671,412 |
| Sep 26, 2022 | $223.20 | $227.54 | $220.12 | $220.47 | -1.55% | 4,684,484 |
| Sep 19, 2022 | $219.39 | $226.88 | $218.64 | $223.94 | +1.84% | 3,763,682 |
| Sep 12, 2022 | $226.72 | $227.94 | $217.68 | $219.89 | -2.81% | 4,777,811 |
| Sep 6, 2022 | $226.02 | $228.64 | $222.34 | $226.25 | +0.98% | 3,315,467 |
| Aug 29, 2022 | $227.15 | $229.73 | $222.16 | $224.05 | -2.02% | 3,755,328 |
| Aug 22, 2022 | $232.46 | $234.56 | $228.34 | $228.67 | -1.93% | 3,415,516 |
| Aug 15, 2022 | $225.06 | $234.28 | $225.06 | $233.18 | +3.29% | 3,665,839 |
| Aug 8, 2022 | $227.37 | $229.14 | $223.89 | $225.76 | -0.59% | 3,173,445 |
| Aug 1, 2022 | $227.54 | $231.96 | $222.95 | $227.11 | -0.37% | 4,405,932 |
| Jul 25, 2022 | $216.46 | $231.56 | $214.43 | $227.96 | +5.58% | 5,902,818 |
| Jul 18, 2022 | $216.15 | $217.01 | $214.09 | $215.92 | -0.41% | 3,882,437 |
| Jul 11, 2022 | $219.73 | $222.52 | $215.44 | $216.80 | -1.36% | 3,538,741 |
| Jul 5, 2022 | $220.20 | $221.85 | $215.47 | $219.79 | -0.55% | 3,735,250 |
| Jun 27, 2022 | $220.90 | $222.65 | $214.22 | $221.00 | +0.02% | 6,963,709 |
| Jun 21, 2022 | $208.03 | $221.00 | $208.03 | $220.96 | +7.25% | 4,137,655 |
| Jun 13, 2022 | $211.15 | $212.98 | $201.63 | $206.03 | -3.43% | 6,634,455 |
| Jun 6, 2022 | $210.06 | $214.58 | $206.79 | $213.35 | +1.99% | 4,393,236 |
| May 31, 2022 | $212.11 | $213.04 | $204.50 | $209.18 | -1.61% | 4,256,302 |
| May 23, 2022 | $209.56 | $213.78 | $207.56 | $212.61 | +2.72% | 5,088,498 |
| May 16, 2022 | $227.14 | $229.64 | $201.42 | $206.98 | -8.38% | 7,013,841 |
| May 9, 2022 | $224.75 | $227.34 | $221.01 | $225.91 | -0.06% | 6,939,670 |
| May 2, 2022 | $226.73 | $228.00 | $215.76 | $226.05 | +0.12% | 7,254,013 |
| Apr 25, 2022 | $224.14 | $229.21 | $219.43 | $225.77 | +0.73% | 6,624,918 |
| Apr 18, 2022 | $225.50 | $231.60 | $223.80 | $224.14 | -0.81% | 4,452,933 |
| Apr 11, 2022 | $224.93 | $228.46 | $222.53 | $225.98 | +1.01% | 3,729,782 |
| Apr 4, 2022 | $218.32 | $224.75 | $214.11 | $223.72 | +2.26% | 5,348,053 |
| Mar 28, 2022 | $214.17 | $218.91 | $212.24 | $218.77 | +2.05% | 4,243,288 |
| Mar 21, 2022 | $207.33 | $214.84 | $206.39 | $214.37 | +3.70% | 3,536,643 |
| Mar 14, 2022 | $205.83 | $209.57 | $202.68 | $206.73 | +1.00% | 6,145,292 |
| Mar 7, 2022 | $211.07 | $216.36 | $202.38 | $204.69 | -3.82% | 5,552,986 |
| Feb 28, 2022 | $201.61 | $213.18 | $200.30 | $212.82 | +4.16% | 6,403,782 |
| Feb 22, 2022 | $202.15 | $204.59 | $193.09 | $204.32 | +0.85% | 4,458,020 |
| Feb 14, 2022 | $205.46 | $205.92 | $198.72 | $202.59 | -1.27% | 4,961,257 |
| Feb 7, 2022 | $205.08 | $207.82 | $201.37 | $205.19 | +1.19% | 5,870,710 |
| Jan 31, 2022 | $195.74 | $206.16 | $194.42 | $202.78 | +3.02% | 5,996,817 |
| Jan 24, 2022 | $200.12 | $202.00 | $191.00 | $196.83 | -1.76% | 6,754,655 |
| Jan 18, 2022 | $198.13 | $202.89 | $195.36 | $200.35 | +0.41% | 4,709,719 |
| Jan 10, 2022 | $196.21 | $199.91 | $191.87 | $199.53 | +1.88% | 3,831,142 |
| Jan 3, 2022 | $192.88 | $198.64 | $190.93 | $195.85 | +1.23% | 4,192,429 |
| Dec 27, 2021 | $188.69 | $194.01 | $188.17 | $193.47 | +2.66% | 1,948,899 |
| Dec 20, 2021 | $186.66 | $190.05 | $185.72 | $188.46 | +0.45% | 2,009,378 |
| Dec 13, 2021 | $186.20 | $192.66 | $185.17 | $187.62 | +0.60% | 4,952,590 |
| Dec 6, 2021 | $181.19 | $186.77 | $179.89 | $186.51 | +3.84% | 4,081,320 |
| Nov 29, 2021 | $178.56 | $179.94 | $175.08 | $179.61 | +0.95% | 7,397,185 |
| Nov 22, 2021 | $178.76 | $183.73 | $177.47 | $177.92 | -0.79% | 3,352,019 |
| Nov 15, 2021 | $178.09 | $181.42 | $176.62 | $179.33 | +0.92% | 4,168,321 |
| Nov 8, 2021 | $175.87 | $180.00 | $173.12 | $177.69 | +1.31% | 3,196,737 |
| Nov 1, 2021 | $175.40 | $177.06 | $172.72 | $175.39 | +0.02% | 3,581,994 |
| Oct 25, 2021 | $182.04 | $182.60 | $174.39 | $175.35 | -3.71% | 5,259,465 |
| Oct 18, 2021 | $179.65 | $182.69 | $178.37 | $182.10 | +1.39% | 3,036,637 |
| Oct 11, 2021 | $177.68 | $182.25 | $177.22 | $179.61 | +1.05% | 6,682,303 |
| Oct 4, 2021 | $171.18 | $181.03 | $169.73 | $177.75 | +4.08% | 5,571,273 |
| Sep 27, 2021 | $173.75 | $175.05 | $167.80 | $170.78 | -1.87% | 3,883,923 |
| Sep 20, 2021 | $174.32 | $175.23 | $170.69 | $174.04 | -0.59% | 3,618,319 |
| Sep 13, 2021 | $175.57 | $177.27 | $173.79 | $175.07 | +0.01% | 3,417,348 |
| Sep 7, 2021 | $177.93 | $177.93 | $173.29 | $175.06 | -1.65% | 2,626,107 |
| Aug 30, 2021 | $175.27 | $179.17 | $175.27 | $177.99 | +1.34% | 3,259,831 |
| Aug 23, 2021 | $180.00 | $180.41 | $174.47 | $175.63 | -2.44% | 3,447,851 |
| Aug 16, 2021 | $179.65 | $182.71 | $177.60 | $180.03 | +0.35% | 3,032,966 |
| Aug 9, 2021 | $178.59 | $179.88 | $177.41 | $179.40 | +0.45% | 2,790,618 |
| Aug 2, 2021 | $179.55 | $180.18 | $177.71 | $178.59 | -0.16% | 2,967,754 |
| Jul 26, 2021 | $179.02 | $179.78 | $174.20 | $178.88 | -0.21% | 4,623,917 |
| Jul 19, 2021 | $179.62 | $182.24 | $176.64 | $179.26 | -0.41% | 3,549,649 |
| Jul 12, 2021 | $176.40 | $180.58 | $175.28 | $179.99 | +1.83% | 3,637,728 |
| Jul 6, 2021 | $174.11 | $178.36 | $173.00 | $176.75 | +1.58% | 3,973,788 |
| Jun 28, 2021 | $175.15 | $175.86 | $171.52 | $174.00 | -0.64% | 4,533,011 |
| Jun 21, 2021 | $171.44 | $175.33 | $169.49 | $175.12 | +2.72% | 6,014,168 |
| Jun 14, 2021 | $174.41 | $175.27 | $170.37 | $170.49 | -2.47% | 3,555,829 |
| Jun 7, 2021 | $175.40 | $175.40 | $172.54 | $174.80 | -0.06% | 2,778,682 |
| Jun 1, 2021 | $173.66 | $175.55 | $171.87 | $174.90 | +1.07% | 2,877,242 |
| May 24, 2021 | $174.01 | $175.23 | $172.28 | $173.05 | -0.41% | 4,204,012 |
| May 17, 2021 | $171.23 | $174.74 | $170.71 | $173.76 | +1.55% | 5,405,400 |
| May 10, 2021 | $168.86 | $173.64 | $167.10 | $171.11 | +1.55% | 5,746,301 |
| May 3, 2021 | $164.70 | $170.79 | $164.27 | $168.49 | +2.55% | 4,903,690 |
| Apr 26, 2021 | $161.64 | $165.50 | $157.94 | $164.30 | +1.78% | 5,946,266 |
| Apr 19, 2021 | $161.01 | $163.99 | $159.52 | $161.43 | +0.27% | 4,047,072 |
| Apr 12, 2021 | $159.56 | $161.53 | $156.87 | $160.99 | +0.93% | 5,309,006 |
| Apr 5, 2021 | $158.97 | $161.55 | $158.56 | $159.50 | +0.47% | 4,402,591 |
| Mar 29, 2021 | $158.80 | $161.71 | $156.28 | $158.76 | -0.32% | 3,940,912 |
| Mar 22, 2021 | $154.09 | $159.29 | $153.94 | $159.27 | +2.95% | 4,082,807 |
| Mar 15, 2021 | $153.37 | $156.95 | $151.28 | $154.70 | +1.48% | 4,814,070 |
| Mar 8, 2021 | $151.30 | $154.62 | $149.05 | $152.44 | +1.37% | 4,902,984 |
| Mar 1, 2021 | $146.18 | $150.81 | $143.58 | $150.38 | +3.25% | 5,530,571 |
| Feb 22, 2021 | $149.10 | $150.46 | $145.56 | $145.65 | -2.15% | 5,758,396 |
| Feb 16, 2021 | $151.22 | $153.86 | $148.75 | $148.85 | -1.67% | 4,619,038 |
| Feb 8, 2021 | $151.25 | $151.76 | $147.33 | $151.38 | +3.26% | 5,656,989 |
| Feb 1, 2021 | $145.65 | $150.00 | $144.62 | $146.60 | +0.80% | 4,838,954 |
| Jan 25, 2021 | $147.85 | $150.07 | $145.32 | $145.44 | -1.86% | 6,120,743 |
| Jan 19, 2021 | $149.05 | $150.35 | $147.60 | $148.20 | -0.18% | 3,132,815 |
| Jan 11, 2021 | $151.85 | $152.43 | $146.88 | $148.46 | -2.35% | 3,975,501 |
| Jan 4, 2021 | $153.01 | $153.93 | $149.51 | $152.03 | -0.20% | 3,528,619 |
| Dec 28, 2020 | $151.16 | $152.97 | $149.51 | $152.33 | +1.59% | 1,818,490 |
| Dec 21, 2020 | $149.01 | $150.44 | $146.85 | $149.95 | -0.62% | 2,174,408 |
| Dec 14, 2020 | $149.57 | $152.79 | $149.05 | $150.88 | +1.19% | 4,526,653 |
| Dec 7, 2020 | $151.80 | $152.81 | $148.68 | $149.11 | -1.17% | 4,381,764 |
| Nov 30, 2020 | $147.40 | $151.79 | $146.23 | $150.87 | +1.90% | 5,649,449 |
| Nov 23, 2020 | $147.48 | $149.33 | $146.31 | $148.05 | +0.18% | 5,736,656 |
| Nov 16, 2020 | $154.95 | $155.49 | $147.03 | $147.78 | -4.04% | 3,423,350 |
| Nov 9, 2020 | $152.57 | $154.49 | $149.46 | $154.00 | +3.08% | 4,018,151 |
| Nov 2, 2020 | $139.66 | $150.73 | $139.18 | $149.40 | +8.69% | 5,099,587 |
| Oct 26, 2020 | $145.89 | $145.89 | $135.83 | $137.46 | -6.07% | 3,788,690 |
| Oct 19, 2020 | $150.60 | $150.75 | $144.46 | $146.34 | -2.39% | 2,563,789 |
| Oct 12, 2020 | $147.02 | $151.65 | $146.53 | $149.92 | +2.95% | 3,244,693 |
| Oct 5, 2020 | $143.18 | $146.41 | $141.09 | $145.63 | +1.90% | 2,815,326 |
| Sep 28, 2020 | $140.31 | $144.52 | $139.65 | $142.92 | +2.44% | 3,419,004 |
| Sep 21, 2020 | $138.00 | $139.56 | $134.00 | $139.52 | +0.43% | 4,647,186 |
| Sep 14, 2020 | $146.15 | $146.80 | $138.12 | $138.92 | -4.52% | 4,522,765 |
| Sep 8, 2020 | $148.57 | $149.10 | $144.93 | $145.50 | -2.22% | 2,727,856 |
| Aug 31, 2020 | $148.82 | $152.18 | $146.26 | $148.80 | -0.27% | 3,741,938 |
| Aug 24, 2020 | $148.00 | $150.67 | $147.15 | $149.20 | +1.20% | 3,036,549 |
| Aug 17, 2020 | $146.33 | $150.28 | $145.82 | $147.43 | +0.93% | 5,079,044 |
| Aug 10, 2020 | $144.28 | $146.99 | $141.89 | $146.07 | +1.49% | 3,687,669 |
| Aug 3, 2020 | $145.33 | $146.31 | $141.73 | $143.92 | -1.02% | 4,033,522 |
| Jul 27, 2020 | $145.96 | $146.83 | $143.41 | $145.41 | -0.19% | 5,193,945 |
| Jul 20, 2020 | $136.24 | $147.61 | $134.68 | $145.68 | +6.80% | 7,275,788 |
| Jul 13, 2020 | $128.37 | $137.16 | $127.41 | $136.40 | +6.77% | 8,583,989 |
| Jul 6, 2020 | $131.52 | $131.52 | $125.89 | $127.75 | -1.62% | 4,580,022 |
| Jun 29, 2020 | $126.16 | $131.68 | $125.50 | $129.86 | +3.19% | 5,577,756 |
| Jun 22, 2020 | $129.52 | $132.54 | $125.62 | $125.85 | -2.78% | 5,686,964 |
| Jun 15, 2020 | $127.26 | $133.65 | $126.00 | $129.45 | +0.26% | 6,775,751 |
| Jun 8, 2020 | $134.66 | $135.75 | $127.63 | $129.11 | -4.67% | 6,892,377 |
| Jun 1, 2020 | $135.87 | $137.95 | $132.47 | $135.44 | -0.18% | 6,222,595 |
| May 26, 2020 | $131.75 | $136.94 | $127.04 | $135.68 | +4.16% | 7,448,187 |
| May 18, 2020 | $131.91 | $132.85 | $127.15 | $130.26 | -0.09% | 7,594,953 |
| May 11, 2020 | $133.13 | $135.19 | $129.49 | $130.38 | -2.11% | 6,307,761 |
| May 4, 2020 | $131.89 | $133.76 | $129.76 | $133.19 | +0.49% | 4,913,852 |
| Apr 27, 2020 | $136.55 | $137.68 | $130.37 | $132.54 | -2.36% | 6,765,371 |
| Apr 20, 2020 | $143.25 | $147.30 | $133.39 | $135.74 | -7.32% | 7,159,957 |
| Apr 13, 2020 | $143.20 | $147.77 | $141.13 | $146.46 | +1.77% | 7,159,037 |
| Apr 6, 2020 | $143.55 | $147.35 | $138.06 | $143.91 | +2.96% | 4,395,104 |
| Mar 30, 2020 | $133.29 | $140.47 | $127.75 | $139.77 | +6.83% | 8,527,199 |
| Mar 23, 2020 | $117.75 | $135.51 | $109.88 | $130.84 | +11.14% | 8,406,034 |
| Mar 16, 2020 | $128.46 | $144.59 | $111.58 | $117.73 | -15.81% | 11,251,946 |
| Mar 9, 2020 | $150.15 | $154.95 | $131.39 | $139.84 | -10.53% | 8,582,212 |
| Mar 2, 2020 | $144.32 | $161.04 | $144.32 | $156.29 | +8.54% | 5,717,501 |
| Feb 24, 2020 | $159.39 | $161.75 | $141.01 | $143.99 | -10.19% | 7,403,081 |
| Feb 18, 2020 | $159.92 | $161.83 | $158.35 | $160.32 | -0.01% | 3,613,267 |
| Feb 10, 2020 | $156.41 | $160.59 | $156.41 | $160.34 | +2.75% | 3,548,848 |
| Feb 3, 2020 | $155.77 | $156.54 | $151.69 | $156.05 | +0.57% | 3,852,044 |
| Jan 27, 2020 | $154.12 | $159.83 | $150.95 | $155.17 | +0.32% | 5,475,995 |
| Jan 21, 2020 | $151.09 | $154.83 | $150.77 | $154.68 | +2.54% | 2,552,403 |
| Jan 13, 2020 | $148.34 | $151.23 | $147.17 | $150.85 | +1.84% | 4,218,310 |
| Jan 6, 2020 | $145.27 | $148.41 | $143.65 | $148.13 | +1.98% | 4,401,259 |
| Dec 30, 2019 | $147.21 | $147.81 | $143.54 | $145.26 | -1.60% | 2,592,191 |
| Dec 23, 2019 | $147.86 | $147.93 | $145.61 | $147.62 | +0.12% | 1,554,233 |
| Dec 16, 2019 | $147.37 | $148.14 | $144.54 | $147.44 | +0.20% | 5,585,140 |
| Dec 9, 2019 | $149.84 | $150.39 | $144.72 | $147.15 | -1.41% | 3,406,904 |
| Dec 2, 2019 | $147.67 | $150.75 | $146.78 | $149.25 | +0.74% | 3,482,537 |
| Nov 25, 2019 | $147.00 | $149.68 | $145.80 | $148.16 | +0.90% | 4,446,027 |
| Nov 18, 2019 | $145.40 | $149.92 | $145.00 | $146.84 | +0.75% | 3,968,753 |
| Nov 11, 2019 | $141.15 | $147.23 | $140.10 | $145.75 | +3.39% | 4,359,166 |
| Nov 4, 2019 | $143.05 | $143.49 | $139.10 | $140.97 | -1.47% | 4,491,604 |
| Oct 28, 2019 | $144.10 | $147.80 | $140.49 | $143.07 | -0.17% | 6,153,901 |
| Oct 21, 2019 | $152.86 | $153.92 | $142.17 | $143.31 | -6.38% | 6,317,084 |
| Oct 14, 2019 | $156.07 | $157.17 | $151.28 | $153.07 | -1.44% | 4,157,919 |
| Oct 7, 2019 | $156.95 | $158.45 | $154.07 | $155.31 | -1.40% | 4,020,647 |
| Sep 30, 2019 | $153.80 | $157.53 | $153.13 | $157.51 | +2.43% | 4,400,230 |
| Sep 23, 2019 | $154.33 | $156.62 | $152.63 | $153.78 | -0.10% | 4,420,161 |
| Sep 16, 2019 | $147.55 | $154.59 | $147.00 | $153.94 | +3.61% | 7,842,600 |
| Sep 9, 2019 | $158.51 | $158.55 | $148.02 | $148.57 | -6.55% | 9,066,662 |
| Sep 3, 2019 | $158.48 | $162.20 | $157.24 | $158.98 | +0.32% | 4,340,322 |
| Aug 26, 2019 | $157.53 | $161.41 | $156.65 | $158.48 | +0.92% | 5,511,630 |
| Aug 19, 2019 | $155.63 | $159.27 | $155.38 | $157.03 | +1.02% | 4,598,178 |
| Aug 12, 2019 | $155.56 | $156.69 | $152.05 | $155.44 | -0.03% | 4,646,617 |
| Aug 5, 2019 | $151.59 | $156.60 | $148.57 | $155.48 | +2.22% | 6,307,081 |
| Jul 29, 2019 | $152.89 | $153.91 | $150.23 | $152.11 | -0.57% | 5,743,072 |
| Jul 22, 2019 | $145.63 | $153.50 | $139.26 | $152.98 | +5.37% | 8,254,073 |
| Jul 15, 2019 | $137.79 | $147.59 | $137.32 | $145.18 | +5.84% | 7,667,814 |
| Jul 8, 2019 | $138.06 | $139.24 | $136.55 | $137.17 | -0.79% | 4,346,077 |
| Jul 1, 2019 | $134.69 | $138.54 | $133.51 | $138.26 | +3.16% | 3,767,153 |
| Jun 24, 2019 | $137.67 | $138.50 | $133.50 | $134.03 | -2.26% | 7,563,672 |
| Jun 17, 2019 | $138.50 | $138.61 | $135.14 | $137.13 | -0.86% | 7,914,173 |
| Jun 10, 2019 | $138.01 | $139.14 | $136.03 | $138.32 | +0.22% | 5,414,628 |
| Jun 3, 2019 | $131.93 | $139.34 | $131.17 | $138.01 | +4.58% | 6,814,843 |
| May 28, 2019 | $130.58 | $132.00 | $127.73 | $131.96 | +1.36% | 6,959,550 |
| May 20, 2019 | $128.90 | $131.79 | $128.77 | $130.19 | +1.00% | 6,609,459 |
| May 13, 2019 | $126.19 | $129.67 | $126.01 | $128.90 | +1.59% | 8,637,445 |
| May 6, 2019 | $121.34 | $126.98 | $121.07 | $126.88 | +4.15% | 7,114,889 |
| Apr 29, 2019 | $124.53 | $125.50 | $121.23 | $121.83 | -2.67% | 7,291,573 |
| Apr 22, 2019 | $116.80 | $126.12 | $116.37 | $125.17 | +7.02% | 8,064,256 |
| Apr 15, 2019 | $116.25 | $117.35 | $115.47 | $116.96 | +0.73% | 2,977,426 |
| Apr 8, 2019 | $115.84 | $116.73 | $115.23 | $116.11 | +0.21% | 3,785,794 |
| Apr 1, 2019 | $114.77 | $116.07 | $113.05 | $115.87 | +0.91% | 4,433,366 |
| Mar 25, 2019 | $111.53 | $114.94 | $111.52 | $114.83 | +2.53% | 4,259,011 |
| Mar 18, 2019 | $110.74 | $112.94 | $108.95 | $112.00 | +1.09% | 6,018,833 |
| Mar 11, 2019 | $110.92 | $111.80 | $110.13 | $110.79 | -0.40% | 4,645,300 |
| Mar 4, 2019 | $112.24 | $112.45 | $109.78 | $111.24 | -0.88% | 4,906,215 |
| Feb 25, 2019 | $110.32 | $112.26 | $108.90 | $112.23 | +1.82% | 5,425,726 |
| Feb 19, 2019 | $109.03 | $111.52 | $108.47 | $110.22 | +0.80% | 4,904,145 |
| Feb 11, 2019 | $108.72 | $109.97 | $107.82 | $109.35 | +0.86% | 6,880,624 |
| Feb 4, 2019 | $104.75 | $108.51 | $104.19 | $108.42 | +3.47% | 6,028,360 |
| Jan 28, 2019 | $104.35 | $106.78 | $100.80 | $104.78 | +0.46% | 8,190,243 |
| Jan 22, 2019 | $108.19 | $108.91 | $104.05 | $104.30 | -3.55% | 4,678,171 |
| Jan 14, 2019 | $106.42 | $108.55 | $105.76 | $108.14 | +1.45% | 4,632,761 |
| Jan 7, 2019 | $105.73 | $107.03 | $104.91 | $106.59 | +0.48% | 6,547,167 |
| Dec 31, 2018 | $106.48 | $107.41 | $104.77 | $106.08 | -0.21% | 4,742,845 |
| Dec 24, 2018 | $105.90 | $107.90 | $102.11 | $106.30 | +0.37% | 3,432,533 |
| Dec 17, 2018 | $107.79 | $109.32 | $103.70 | $105.91 | -1.82% | 8,027,412 |
| Dec 10, 2018 | $107.59 | $110.15 | $105.25 | $107.87 | +0.68% | 5,443,285 |
| Dec 3, 2018 | $108.52 | $110.30 | $105.10 | $107.14 | -1.07% | 6,660,145 |
| Nov 26, 2018 | $106.38 | $108.49 | $105.13 | $108.30 | +1.97% | 6,513,123 |
| Nov 19, 2018 | $108.99 | $109.69 | $105.60 | $106.21 | -2.69% | 4,740,269 |
| Nov 12, 2018 | $108.33 | $110.09 | $106.78 | $109.15 | +0.52% | 6,260,569 |
| Nov 5, 2018 | $106.22 | $108.71 | $106.00 | $108.58 | +2.59% | 7,523,769 |
| Oct 29, 2018 | $103.41 | $108.70 | $103.41 | $105.84 | +3.24% | 7,520,836 |
| Oct 22, 2018 | $106.61 | $109.52 | $99.15 | $102.52 | -3.81% | 8,292,374 |
| Oct 15, 2018 | $103.36 | $106.79 | $103.33 | $106.58 | +3.07% | 5,224,361 |
| Oct 8, 2018 | $104.01 | $106.54 | $101.66 | $103.41 | -0.94% | 4,696,982 |
| Oct 1, 2018 | $102.25 | $104.68 | $101.20 | $104.39 | +2.34% | 4,191,737 |
| Sep 24, 2018 | $103.66 | $103.84 | $101.19 | $102.00 | -1.83% | 3,403,400 |
| Sep 17, 2018 | $105.90 | $105.90 | $101.60 | $103.90 | -1.95% | 5,691,381 |
| Sep 10, 2018 | $103.54 | $106.76 | $103.39 | $105.97 | +2.25% | 5,394,761 |
| Sep 4, 2018 | $100.71 | $104.45 | $100.41 | $103.64 | +3.10% | 5,687,753 |
| Aug 27, 2018 | $100.23 | $100.88 | $98.50 | $100.52 | +0.75% | 3,946,357 |
| Aug 20, 2018 | $101.90 | $102.77 | $98.66 | $99.77 | -1.69% | 4,305,271 |
| Aug 13, 2018 | $97.73 | $101.96 | $97.00 | $101.48 | +3.87% | 6,395,926 |
| Aug 6, 2018 | $99.47 | $100.27 | $96.76 | $97.70 | -1.47% | 4,763,336 |
| Jul 30, 2018 | $96.40 | $100.84 | $95.81 | $99.16 | +2.24% | 7,079,502 |
| Jul 23, 2018 | $91.62 | $101.69 | $90.52 | $96.99 | +5.52% | 9,427,338 |
| Jul 16, 2018 | $94.00 | $94.14 | $91.25 | $91.92 | -2.20% | 4,287,830 |
| Jul 9, 2018 | $95.24 | $95.82 | $93.17 | $93.99 | -1.63% | 4,378,710 |
| Jul 2, 2018 | $92.90 | $96.30 | $91.78 | $95.55 | +2.68% | 4,184,201 |
| Jun 25, 2018 | $92.75 | $95.01 | $92.75 | $93.06 | +0.42% | 6,327,378 |
| Jun 18, 2018 | $93.09 | $93.96 | $91.11 | $92.67 | -1.41% | 5,546,705 |
| Jun 11, 2018 | $92.00 | $94.00 | $89.84 | $94.00 | +2.43% | 8,792,673 |
| Jun 4, 2018 | $90.50 | $92.00 | $89.29 | $91.77 | +1.96% | 6,007,024 |
| May 29, 2018 | $91.75 | $92.37 | $89.68 | $90.01 | -2.19% | 6,315,182 |
| May 21, 2018 | $91.72 | $93.24 | $90.83 | $92.03 | +0.59% | 5,085,598 |
| May 14, 2018 | $92.32 | $94.29 | $90.03 | $91.49 | -1.05% | 7,842,961 |
| May 7, 2018 | $91.90 | $93.67 | $90.95 | $92.46 | +0.74% | 4,993,238 |
| Apr 30, 2018 | $93.57 | $94.00 | $89.10 | $91.78 | -1.71% | 7,905,850 |
| Apr 23, 2018 | $92.72 | $94.50 | $91.40 | $93.38 | +0.97% | 9,523,568 |
| Apr 16, 2018 | $95.78 | $97.30 | $92.06 | $92.48 | -3.63% | 6,572,644 |
| Apr 9, 2018 | $99.17 | $100.38 | $95.10 | $95.96 | -2.92% | 5,703,521 |
| Apr 2, 2018 | $98.54 | $101.07 | $96.51 | $98.85 | -0.11% | 4,774,366 |
| Mar 26, 2018 | $96.91 | $99.52 | $96.30 | $98.96 | +3.02% | 3,980,027 |
| Mar 19, 2018 | $100.93 | $101.41 | $95.92 | $96.06 | -4.91% | 5,731,788 |
| Mar 12, 2018 | $100.52 | $103.00 | $100.03 | $101.02 | +0.66% | 6,434,091 |
| Mar 5, 2018 | $98.51 | $100.36 | $98.08 | $100.36 | +1.51% | 4,835,293 |
| Feb 26, 2018 | $97.08 | $99.45 | $96.95 | $98.87 | +1.98% | 5,877,097 |
| Feb 20, 2018 | $100.43 | $100.55 | $95.21 | $96.95 | -3.73% | 4,772,923 |
| Feb 12, 2018 | $100.00 | $100.96 | $98.10 | $100.71 | +1.04% | 6,755,589 |
| Feb 5, 2018 | $102.84 | $103.27 | $97.62 | $99.67 | -3.20% | 9,766,222 |
| Jan 29, 2018 | $110.75 | $111.05 | $102.14 | $102.97 | -7.29% | 8,403,248 |
| Jan 22, 2018 | $109.41 | $111.81 | $109.15 | $111.07 | +1.55% | 4,448,255 |
| Jan 16, 2018 | $107.31 | $109.66 | $107.25 | $109.37 | +0.09% | 4,873,800 |
| Jan 8, 2018 | $113.23 | $114.63 | $109.23 | $109.27 | -3.27% | 4,149,247 |
| Jan 2, 2018 | $113.48 | $113.99 | $111.37 | $112.96 | -0.48% | 3,111,405 |
| Dec 26, 2017 | $114.95 | $115.58 | $113.51 | $113.51 | -1.25% | 1,794,244 |
| Dec 18, 2017 | $113.29 | $115.82 | $112.65 | $114.95 | +0.71% | 4,372,637 |
| Dec 11, 2017 | $113.00 | $114.90 | $112.00 | $114.14 | +0.83% | 4,854,805 |
| Dec 4, 2017 | $111.44 | $113.94 | $111.36 | $113.20 | +1.97% | 4,251,988 |
| Nov 27, 2017 | $107.75 | $111.89 | $107.14 | $111.01 | +3.31% | 4,823,068 |
| Nov 20, 2017 | $109.10 | $110.75 | $107.43 | $107.45 | -1.51% | 3,194,141 |
| Nov 13, 2017 | $108.77 | $110.95 | $107.06 | $109.10 | +0.46% | 6,056,722 |
| Nov 6, 2017 | $106.04 | $108.87 | $104.09 | $108.60 | +2.53% | 4,139,261 |
| Oct 30, 2017 | $104.33 | $106.87 | $104.19 | $105.92 | +1.77% | 5,089,958 |
| Oct 23, 2017 | $109.13 | $109.76 | $102.52 | $104.08 | -4.53% | 7,374,617 |
| Oct 16, 2017 | $110.22 | $110.99 | $108.86 | $109.02 | -0.95% | 3,224,108 |
| Oct 9, 2017 | $108.73 | $110.64 | $107.38 | $110.07 | +1.31% | 4,236,588 |
| Oct 2, 2017 | $109.20 | $109.68 | $107.12 | $108.65 | -0.48% | 4,546,984 |
| Sep 25, 2017 | $106.60 | $109.48 | $105.94 | $109.17 | +2.53% | 5,630,128 |
| Sep 18, 2017 | $110.53 | $110.69 | $106.00 | $106.48 | -3.64% | 4,612,076 |
| Sep 11, 2017 | $108.48 | $110.60 | $108.20 | $110.50 | +2.17% | 4,375,500 |
| Sep 5, 2017 | $105.24 | $108.89 | $104.20 | $108.15 | +2.41% | 5,642,188 |
| Aug 28, 2017 | $105.27 | $105.66 | $103.88 | $105.61 | +0.43% | 5,543,418 |
| Aug 21, 2017 | $107.25 | $107.85 | $105.07 | $105.16 | -2.03% | 7,870,173 |
| Aug 14, 2017 | $105.50 | $109.34 | $105.46 | $107.34 | +2.03% | 4,480,230 |
| Aug 7, 2017 | $105.00 | $106.19 | $104.19 | $105.20 | +0.32% | 3,861,157 |
| Jul 31, 2017 | $106.19 | $106.44 | $104.66 | $104.86 | -1.14% | 4,215,837 |
| Jul 24, 2017 | $106.37 | $108.10 | $104.79 | $106.07 | -0.30% | 6,607,044 |
| Jul 17, 2017 | $105.45 | $106.50 | $105.30 | $106.39 | +0.87% | 3,352,582 |
| Jul 10, 2017 | $106.12 | $106.26 | $103.77 | $105.47 | -0.42% | 4,788,781 |
| Jul 3, 2017 | $107.05 | $107.58 | $105.85 | $105.91 | -1.36% | 4,369,041 |
| Jun 26, 2017 | $110.11 | $110.70 | $106.05 | $107.37 | -2.22% | 5,473,746 |
| Jun 19, 2017 | $111.96 | $112.66 | $109.37 | $109.81 | -1.81% | 4,909,801 |
| Jun 12, 2017 | $114.22 | $115.34 | $110.72 | $111.83 | -1.92% | 5,788,837 |
| Jun 5, 2017 | $115.72 | $116.02 | $113.26 | $114.02 | -1.61% | 4,735,065 |
| May 30, 2017 | $115.89 | $116.16 | $114.76 | $115.88 | -0.07% | 4,720,072 |
| May 22, 2017 | $111.85 | $116.49 | $111.85 | $115.96 | +3.55% | 6,689,754 |
| May 15, 2017 | $106.99 | $112.15 | $106.73 | $111.98 | +4.59% | 6,006,644 |
| May 8, 2017 | $107.39 | $107.49 | $106.02 | $107.07 | -0.45% | 4,224,762 |
| May 1, 2017 | $108.00 | $108.20 | $106.00 | $107.55 | -0.60% | 4,826,030 |
| Apr 24, 2017 | $107.64 | $108.89 | $106.51 | $108.20 | +0.74% | 5,559,823 |
| Apr 17, 2017 | $108.31 | $110.00 | $107.38 | $107.40 | -0.74% | 4,086,590 |
| Apr 10, 2017 | $109.62 | $109.79 | $107.77 | $108.20 | -1.21% | 3,331,197 |
| Apr 3, 2017 | $108.93 | $109.80 | $107.74 | $109.52 | +0.25% | 4,352,925 |
| Mar 27, 2017 | $107.66 | $109.90 | $107.45 | $109.25 | +1.18% | 4,954,011 |
| Mar 20, 2017 | $109.01 | $109.17 | $107.12 | $107.98 | -0.94% | 4,818,781 |
| Mar 13, 2017 | $108.64 | $109.76 | $108.28 | $109.01 | +0.07% | 4,271,954 |
| Mar 6, 2017 | $107.97 | $109.85 | $107.32 | $108.93 | +0.25% | 5,004,475 |
| Feb 27, 2017 | $108.69 | $109.90 | $107.73 | $108.66 | -0.22% | 5,950,211 |
| Feb 21, 2017 | $107.50 | $109.31 | $107.12 | $108.90 | +1.54% | 4,111,092 |
| Feb 13, 2017 | $107.50 | $109.57 | $106.51 | $107.25 | -0.34% | 5,613,788 |
| Feb 6, 2017 | $107.00 | $109.58 | $106.32 | $107.62 | +0.60% | 6,351,342 |
| Jan 30, 2017 | $105.79 | $107.44 | $101.61 | $106.98 | +1.39% | 8,486,773 |
| Jan 23, 2017 | $105.56 | $107.25 | $104.60 | $105.51 | -0.06% | 4,047,056 |
| Jan 17, 2017 | $104.82 | $106.28 | $104.42 | $105.57 | +0.69% | 3,164,744 |
| Jan 9, 2017 | $104.51 | $105.59 | $103.54 | $104.85 | +0.33% | 4,397,635 |
| Jan 3, 2017 | $103.84 | $105.23 | $103.01 | $104.51 | +1.04% | 3,725,579 |
| Dec 27, 2016 | $103.57 | $104.20 | $102.51 | $103.43 | -0.18% | 2,182,022 |
| Dec 19, 2016 | $101.30 | $105.27 | $100.62 | $103.62 | +2.43% | 4,584,646 |
| Dec 12, 2016 | $100.25 | $101.96 | $98.85 | $101.16 | +0.86% | 4,545,466 |
| Dec 5, 2016 | $96.95 | $100.69 | $96.46 | $100.30 | +3.32% | 5,539,721 |
| Nov 28, 2016 | $97.65 | $98.72 | $95.68 | $97.08 | -0.67% | 8,304,312 |
| Nov 21, 2016 | $97.47 | $98.36 | $96.39 | $97.73 | -0.84% | 3,914,495 |
| Nov 14, 2016 | $97.12 | $100.10 | $96.50 | $98.56 | – | 6,191,540 |
Seasonality
HSY 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 | -0.3% | 3.8% | 1.0% | 0.3% | 1.5% | -2.1% | 5.0% | 0.3% | -2.3% | -1.3% | 3.3% | 0.3% |
| Months up | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 7.0% | 22.1% | -12.0% | -10.7% | 5.3% | -9.6% | -0.2% | 1.5% | -10.6% | 5.1% | ||
| 2025 | -11.9% | 16.7% | -1.0% | -2.2% | -3.1% | 3.3% | 12.2% | -0.5% | 1.8% | -9.3% | 11.7% | -3.2% |
| 2024 | 3.8% | -2.2% | 3.5% | -0.3% | 2.7% | -7.1% | 7.4% | -1.6% | -0.7% | -7.4% | -0.0% | -3.8% |
| 2023 | -3.0% | 6.6% | 6.8% | 7.3% | -4.5% | -3.9% | -7.4% | -6.6% | -6.9% | -6.4% | 0.9% | -0.8% |
| 2022 | 1.9% | 3.1% | 7.1% | 4.2% | -5.8% | 1.6% | 5.9% | -1.0% | -1.9% | 8.3% | -1.0% | -1.5% |
| 2021 | -4.5% | 0.7% | 8.6% | 3.9% | 5.8% | 0.7% | 2.7% | -0.2% | -4.8% | 3.6% | 1.7% | 9.0% |
| 2020 | 5.6% | -6.8% | -8.0% | -0.1% | 3.1% | -4.5% | 12.2% | 2.8% | -3.6% | -4.1% | 8.2% | 3.0% |
| 2019 | -1.0% | 5.0% | 3.7% | 8.7% | 6.3% | 1.6% | 13.2% | 5.0% | -2.2% | -5.2% | 1.4% | -0.8% |
| 2018 | -2.8% | -10.3% | 0.7% | -7.1% | -1.4% | 3.4% | 5.5% | 3.1% | 1.5% | 5.0% | 1.8% | -1.0% |
| 2017 | 2.0% | 3.3% | 0.8% | -1.0% | 7.1% | -6.9% | -1.9% | 0.2% | 4.1% | -2.7% | 5.1% | 2.3% |