Hubbell Inc (HUBB) stock
HUBBNYSEElectronic Components & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/305% below fair value
$422.44−15.79 (-3.60%)
Close on Oct 30, 2026Market cap $22.32BP/E 25.0Yield 1.27%
Price history
Hubbell share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$422.44
-3.60% on the day
52-week range
$403.82 – $565.50
-25.3% from the high
Change over 52 weeks
-10.1%
From $469.96 on Oct 30, 2025
Average volume
559,031
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $452.38 | $463.22 | $419.05 | $422.44 | -5.73% | 5,355,666 |
| Oct 19, 2026 | $468.96 | $474.77 | $433.92 | $448.10 | -2.82% | 3,088,159 |
| Oct 12, 2026 | $471.00 | $480.52 | $457.59 | $461.10 | -2.74% | 2,453,031 |
| Oct 5, 2026 | $474.11 | $492.63 | $468.81 | $474.11 | -0.30% | 2,495,865 |
| Sep 28, 2026 | $462.02 | $477.97 | $449.11 | $475.52 | +1.91% | 2,406,690 |
| Sep 21, 2026 | $451.36 | $471.28 | $446.24 | $466.62 | +4.41% | 2,132,143 |
| Sep 14, 2026 | $442.29 | $450.13 | $435.72 | $446.92 | -2.93% | 2,804,428 |
| Sep 8, 2026 | $461.71 | $469.36 | $446.99 | $460.40 | -0.07% | 1,849,241 |
| Aug 31, 2026 | $456.54 | $468.59 | $439.89 | $460.72 | +0.23% | 2,525,864 |
| Aug 24, 2026 | $470.03 | $478.95 | $458.62 | $459.66 | -2.21% | 2,049,208 |
| Aug 17, 2026 | $511.60 | $512.98 | $468.00 | $470.03 | -8.09% | 2,562,391 |
| Aug 10, 2026 | $516.82 | $529.39 | $502.31 | $511.39 | -0.51% | 1,771,948 |
| Aug 3, 2026 | $470.41 | $521.74 | $466.05 | $513.99 | +8.77% | 2,979,102 |
| Jul 27, 2026 | $486.96 | $499.89 | $455.07 | $472.55 | -2.79% | 5,158,271 |
| Jul 20, 2026 | $492.51 | $497.94 | $473.88 | $486.09 | -0.53% | 2,296,953 |
| Jul 13, 2026 | $486.58 | $491.39 | $467.85 | $488.67 | -0.46% | 2,064,562 |
| Jul 6, 2026 | $489.60 | $498.96 | $472.65 | $490.94 | +0.79% | 2,055,153 |
| Jun 29, 2026 | $515.44 | $527.05 | $473.92 | $487.10 | -5.79% | 2,860,650 |
| Jun 22, 2026 | $528.93 | $547.33 | $503.55 | $517.02 | -1.27% | 3,182,775 |
| Jun 15, 2026 | $482.27 | $529.98 | $482.04 | $523.69 | +9.81% | 2,905,009 |
| Jun 8, 2026 | $480.57 | $493.47 | $464.82 | $476.89 | +0.01% | 3,736,477 |
| Jun 1, 2026 | $463.79 | $492.69 | $457.98 | $476.82 | +0.68% | 2,928,379 |
| May 26, 2026 | $478.82 | $488.24 | $464.44 | $473.61 | -0.29% | 3,038,119 |
| May 18, 2026 | $479.23 | $480.67 | $453.48 | $475.01 | -1.03% | 3,701,086 |
| May 11, 2026 | $489.95 | $498.32 | $473.80 | $479.97 | -2.56% | 3,578,115 |
| May 4, 2026 | $509.40 | $523.95 | $487.98 | $492.58 | -3.12% | 3,388,500 |
| Apr 27, 2026 | $555.53 | $561.90 | $498.83 | $508.43 | -8.07% | 4,027,039 |
| Apr 20, 2026 | $536.02 | $565.50 | $534.00 | $553.07 | +3.27% | 2,194,629 |
| Apr 13, 2026 | $535.24 | $548.97 | $517.83 | $535.57 | -0.08% | 2,552,982 |
| Apr 6, 2026 | $492.60 | $543.65 | $488.85 | $536.01 | +8.45% | 2,315,762 |
| Mar 30, 2026 | $490.73 | $504.91 | $468.66 | $494.25 | +2.76% | 1,587,904 |
| Mar 23, 2026 | $490.64 | $511.59 | $475.05 | $480.97 | +1.10% | 2,542,220 |
| Mar 16, 2026 | $475.95 | $496.80 | $462.00 | $475.74 | +1.79% | 3,875,312 |
| Mar 9, 2026 | $462.84 | $494.07 | $457.60 | $467.38 | -0.88% | 2,855,318 |
| Mar 2, 2026 | $507.50 | $522.21 | $460.04 | $471.54 | -7.84% | 2,887,217 |
| Feb 23, 2026 | $524.88 | $533.00 | $504.48 | $511.63 | -2.87% | 2,363,673 |
| Feb 17, 2026 | $521.05 | $533.20 | $517.57 | $526.73 | +0.50% | 1,791,007 |
| Feb 9, 2026 | $500.16 | $533.80 | $496.69 | $524.12 | +4.03% | 3,566,669 |
| Feb 2, 2026 | $487.94 | $513.59 | $472.14 | $503.80 | +3.25% | 4,545,852 |
| Jan 26, 2026 | $486.34 | $501.32 | $475.79 | $487.94 | +0.50% | 2,462,544 |
| Jan 20, 2026 | $483.46 | $489.51 | $472.41 | $485.53 | -0.77% | 1,957,479 |
| Jan 12, 2026 | $467.25 | $497.95 | $467.25 | $489.31 | +3.99% | 2,592,972 |
| Jan 5, 2026 | $465.80 | $479.05 | $456.21 | $470.53 | +1.62% | 2,471,992 |
| Dec 29, 2025 | $452.89 | $465.64 | $443.96 | $463.03 | +1.78% | 1,251,851 |
| Dec 22, 2025 | $447.71 | $460.40 | $445.01 | $454.94 | +2.81% | 990,753 |
| Dec 15, 2025 | $454.78 | $454.78 | $424.69 | $442.51 | -1.23% | 3,244,608 |
| Dec 8, 2025 | $439.68 | $466.67 | $435.42 | $448.00 | +1.70% | 2,928,911 |
| Dec 1, 2025 | $426.61 | $442.82 | $422.10 | $440.53 | +2.11% | 1,928,376 |
| Nov 24, 2025 | $421.94 | $433.46 | $417.80 | $431.43 | +2.27% | 1,294,255 |
| Nov 17, 2025 | $429.81 | $434.13 | $403.82 | $421.84 | -2.54% | 3,021,225 |
| Nov 10, 2025 | $465.23 | $468.52 | $428.11 | $432.82 | -6.40% | 2,510,241 |
| Nov 3, 2025 | $471.00 | $474.25 | $453.08 | $462.43 | -1.61% | 2,928,645 |
| Oct 27, 2025 | $438.53 | $484.26 | $415.95 | $470.00 | +8.20% | 5,083,011 |
| Oct 20, 2025 | $431.17 | $440.08 | $420.80 | $434.39 | +2.04% | 1,784,988 |
| Oct 13, 2025 | $412.15 | $438.08 | $410.98 | $425.71 | +4.22% | 2,530,566 |
| Oct 6, 2025 | $420.34 | $425.07 | $408.30 | $408.46 | -1.10% | 2,489,575 |
| Sep 29, 2025 | $428.52 | $436.78 | $411.75 | $413.00 | -2.87% | 2,568,263 |
| Sep 22, 2025 | $439.56 | $442.00 | $416.22 | $425.22 | -3.67% | 2,648,333 |
| Sep 15, 2025 | $438.68 | $444.25 | $429.57 | $441.44 | +0.92% | 2,690,059 |
| Sep 8, 2025 | $436.01 | $453.20 | $427.85 | $437.43 | +0.32% | 2,606,903 |
| Sep 2, 2025 | $430.61 | $443.00 | $422.14 | $436.04 | +1.17% | 1,604,619 |
| Aug 25, 2025 | $439.89 | $450.39 | $429.69 | $430.99 | -2.24% | 2,222,281 |
| Aug 18, 2025 | $427.90 | $445.76 | $424.93 | $440.85 | +3.09% | 1,784,433 |
| Aug 11, 2025 | $418.66 | $445.06 | $416.79 | $427.65 | +2.15% | 2,454,255 |
| Aug 4, 2025 | $426.46 | $431.54 | $415.57 | $418.65 | -1.90% | 2,357,288 |
| Jul 28, 2025 | $446.26 | $447.79 | $419.56 | $426.74 | -3.57% | 4,579,671 |
| Jul 21, 2025 | $431.06 | $443.78 | $418.68 | $442.54 | +2.85% | 2,793,482 |
| Jul 14, 2025 | $415.86 | $439.02 | $409.23 | $430.28 | +2.63% | 2,242,430 |
| Jul 7, 2025 | $412.75 | $425.24 | $408.53 | $419.24 | +1.06% | 3,062,084 |
| Jun 30, 2025 | $407.61 | $420.00 | $402.04 | $414.84 | +2.02% | 1,559,041 |
| Jun 23, 2025 | $394.38 | $414.31 | $385.91 | $406.62 | +2.74% | 2,708,080 |
| Jun 16, 2025 | $389.81 | $402.37 | $386.57 | $395.79 | +3.60% | 2,378,099 |
| Jun 9, 2025 | $397.80 | $398.34 | $380.86 | $382.03 | -3.35% | 2,193,382 |
| Jun 2, 2025 | $388.34 | $397.46 | $374.68 | $395.28 | +1.46% | 2,562,100 |
| May 26, 2025 | $383.06 | $401.27 | $383.06 | $389.58 | -0.26% | 3,611,241 |
| May 19, 2025 | $386.54 | $393.24 | $376.76 | $390.59 | -0.42% | 3,347,728 |
| May 12, 2025 | $373.18 | $393.01 | $373.18 | $392.22 | +9.95% | 3,752,838 |
| May 5, 2025 | $354.30 | $359.47 | $346.07 | $356.72 | +0.23% | 2,812,886 |
| Apr 28, 2025 | $359.72 | $367.35 | $341.03 | $355.91 | -1.09% | 4,102,461 |
| Apr 21, 2025 | $334.28 | $365.42 | $325.08 | $359.84 | +6.16% | 2,326,521 |
| Apr 14, 2025 | $358.04 | $360.11 | $334.20 | $338.97 | -4.09% | 2,535,112 |
| Apr 7, 2025 | $307.93 | $355.99 | $300.77 | $353.43 | +11.87% | 5,454,260 |
| Mar 31, 2025 | $325.00 | $342.09 | $299.43 | $315.94 | -4.84% | 3,721,434 |
| Mar 24, 2025 | $344.73 | $355.34 | $330.71 | $332.01 | -1.88% | 2,638,865 |
| Mar 17, 2025 | $338.97 | $348.11 | $332.41 | $338.36 | -0.72% | 2,635,569 |
| Mar 10, 2025 | $343.44 | $352.22 | $330.32 | $340.82 | -3.85% | 4,508,878 |
| Mar 3, 2025 | $372.21 | $374.19 | $337.97 | $354.47 | -4.61% | 4,592,107 |
| Feb 24, 2025 | $378.50 | $383.40 | $364.63 | $371.59 | -1.56% | 3,430,902 |
| Feb 18, 2025 | $395.70 | $398.55 | $376.13 | $377.48 | -3.24% | 1,984,755 |
| Feb 10, 2025 | $403.48 | $405.91 | $386.47 | $390.14 | -2.69% | 3,332,450 |
| Feb 3, 2025 | $407.06 | $415.64 | $391.32 | $400.93 | -5.22% | 4,849,656 |
| Jan 27, 2025 | $429.33 | $430.75 | $405.17 | $423.01 | -7.08% | 3,762,571 |
| Jan 21, 2025 | $441.60 | $477.41 | $441.60 | $455.26 | +4.09% | 2,215,823 |
| Jan 13, 2025 | $413.67 | $441.21 | $409.10 | $437.38 | +4.08% | 2,770,150 |
| Jan 6, 2025 | $436.76 | $441.63 | $418.81 | $420.25 | -2.49% | 1,610,025 |
| Dec 30, 2024 | $417.79 | $431.93 | $412.69 | $430.96 | +1.86% | 988,370 |
| Dec 23, 2024 | $426.49 | $433.79 | $421.67 | $423.11 | -0.86% | 965,758 |
| Dec 16, 2024 | $451.95 | $456.56 | $418.82 | $426.80 | -5.91% | 2,634,303 |
| Dec 9, 2024 | $461.12 | $461.12 | $446.12 | $453.62 | -1.81% | 1,572,851 |
| Dec 2, 2024 | $463.65 | $471.53 | $454.49 | $461.97 | +0.41% | 1,749,352 |
| Nov 25, 2024 | $463.68 | $465.79 | $451.78 | $460.09 | -0.16% | 1,520,878 |
| Nov 18, 2024 | $438.56 | $464.59 | $435.19 | $460.81 | +5.30% | 2,206,179 |
| Nov 11, 2024 | $473.88 | $473.88 | $437.39 | $437.61 | -6.48% | 2,328,178 |
| Nov 4, 2024 | $424.50 | $481.35 | $422.33 | $467.93 | +9.92% | 2,353,237 |
| Oct 28, 2024 | $449.92 | $453.93 | $419.49 | $425.70 | -4.23% | 2,708,906 |
| Oct 21, 2024 | $459.08 | $459.08 | $440.53 | $444.52 | -2.69% | 1,349,120 |
| Oct 14, 2024 | $457.76 | $461.77 | $449.42 | $456.81 | +0.05% | 1,691,865 |
| Oct 7, 2024 | $425.85 | $457.00 | $424.57 | $456.57 | +6.25% | 2,002,793 |
| Sep 30, 2024 | $425.85 | $432.19 | $421.75 | $429.72 | +0.29% | 1,596,233 |
| Sep 23, 2024 | $427.18 | $433.03 | $419.93 | $428.48 | +0.58% | 1,645,598 |
| Sep 16, 2024 | $406.73 | $427.53 | $400.98 | $426.01 | +5.28% | 2,293,413 |
| Sep 9, 2024 | $374.00 | $408.82 | $372.49 | $404.63 | +9.09% | 1,760,472 |
| Sep 3, 2024 | $396.18 | $396.96 | $364.80 | $370.93 | -7.25% | 1,842,602 |
| Aug 26, 2024 | $388.01 | $402.67 | $381.48 | $399.92 | +3.67% | 2,135,703 |
| Aug 19, 2024 | $373.89 | $386.68 | $369.63 | $385.78 | +3.20% | 1,484,247 |
| Aug 12, 2024 | $377.58 | $389.24 | $370.50 | $373.83 | -0.84% | 1,734,902 |
| Aug 5, 2024 | $350.03 | $377.11 | $346.13 | $377.00 | +2.95% | 2,247,214 |
| Jul 29, 2024 | $368.16 | $403.59 | $354.62 | $366.19 | -0.25% | 3,446,824 |
| Jul 22, 2024 | $375.58 | $384.48 | $347.13 | $367.09 | -0.85% | 2,532,776 |
| Jul 15, 2024 | $380.27 | $391.88 | $365.36 | $370.23 | -2.69% | 3,056,404 |
| Jul 8, 2024 | $375.84 | $385.93 | $369.55 | $380.47 | +2.07% | 2,206,104 |
| Jul 1, 2024 | $371.96 | $374.42 | $357.70 | $372.75 | +1.99% | 1,871,085 |
| Jun 24, 2024 | $377.42 | $381.71 | $363.58 | $365.48 | -3.16% | 3,646,130 |
| Jun 17, 2024 | $374.11 | $390.73 | $369.28 | $377.39 | +0.71% | 2,173,380 |
| Jun 10, 2024 | $365.27 | $386.09 | $363.81 | $374.74 | +2.20% | 2,517,382 |
| Jun 3, 2024 | $391.86 | $392.69 | $363.81 | $366.68 | -5.71% | 3,362,207 |
| May 28, 2024 | $414.44 | $415.76 | $378.25 | $388.89 | -5.84% | 1,921,672 |
| May 20, 2024 | $392.82 | $413.63 | $391.81 | $413.00 | +5.16% | 1,807,443 |
| May 13, 2024 | $407.40 | $408.07 | $388.34 | $392.74 | -3.57% | 1,788,735 |
| May 6, 2024 | $383.48 | $412.52 | $382.83 | $407.27 | +7.21% | 2,105,010 |
| Apr 29, 2024 | $408.38 | $411.86 | $365.89 | $379.89 | -6.78% | 4,178,663 |
| Apr 22, 2024 | $391.18 | $410.37 | $387.08 | $407.53 | +5.03% | 1,697,665 |
| Apr 15, 2024 | $410.51 | $413.95 | $385.54 | $388.03 | -3.41% | 1,916,358 |
| Apr 8, 2024 | $419.16 | $420.92 | $398.36 | $401.74 | -3.68% | 1,940,257 |
| Apr 1, 2024 | $415.62 | $429.61 | $409.78 | $417.08 | +0.49% | 1,860,778 |
| Mar 25, 2024 | $415.62 | $419.65 | $409.40 | $415.05 | -0.69% | 1,325,060 |
| Mar 18, 2024 | $397.45 | $418.83 | $390.47 | $417.92 | +5.76% | 1,770,488 |
| Mar 11, 2024 | $390.11 | $404.15 | $379.23 | $395.15 | +0.51% | 3,146,129 |
| Mar 4, 2024 | $386.83 | $396.92 | $377.32 | $393.14 | +2.18% | 1,943,152 |
| Feb 26, 2024 | $366.43 | $385.35 | $364.74 | $384.77 | +5.19% | 2,423,389 |
| Feb 20, 2024 | $358.00 | $368.51 | $351.76 | $365.79 | +1.93% | 1,692,507 |
| Feb 12, 2024 | $361.77 | $364.76 | $347.73 | $358.88 | -1.14% | 1,448,578 |
| Feb 5, 2024 | $352.63 | $363.36 | $342.85 | $363.01 | +2.54% | 2,017,806 |
| Jan 29, 2024 | $327.28 | $356.06 | $326.13 | $354.03 | +7.61% | 3,772,602 |
| Jan 22, 2024 | $330.81 | $336.83 | $327.51 | $328.98 | -0.19% | 1,801,871 |
| Jan 16, 2024 | $326.26 | $332.00 | $319.06 | $329.62 | +0.61% | 1,067,378 |
| Jan 8, 2024 | $319.90 | $329.46 | $317.32 | $327.63 | +2.98% | 1,694,308 |
| Jan 2, 2024 | $327.18 | $328.20 | $315.38 | $318.16 | -3.27% | 1,289,430 |
| Dec 26, 2023 | $326.38 | $330.00 | $322.63 | $328.93 | +0.90% | 1,054,341 |
| Dec 18, 2023 | $325.09 | $329.11 | $320.52 | $325.99 | +0.17% | 1,622,272 |
| Dec 11, 2023 | $309.03 | $328.42 | $306.92 | $325.43 | +5.60% | 2,772,688 |
| Dec 4, 2023 | $299.77 | $310.89 | $295.90 | $308.17 | +1.55% | 1,512,879 |
| Nov 27, 2023 | $299.75 | $305.00 | $293.91 | $303.48 | +0.98% | 1,587,426 |
| Nov 20, 2023 | $300.86 | $302.74 | $296.96 | $300.53 | -0.11% | 1,716,562 |
| Nov 13, 2023 | $289.22 | $301.76 | $286.49 | $300.86 | +3.92% | 3,046,952 |
| Nov 6, 2023 | $282.35 | $290.12 | $274.42 | $289.52 | +2.72% | 2,476,958 |
| Oct 30, 2023 | $283.27 | $287.46 | $248.37 | $281.84 | +0.29% | 5,223,277 |
| Oct 23, 2023 | $280.38 | $286.23 | $278.13 | $281.02 | +0.41% | 2,663,024 |
| Oct 16, 2023 | $298.75 | $308.06 | $277.76 | $279.87 | -5.06% | 14,346,425 |
| Oct 9, 2023 | $308.90 | $317.75 | $294.05 | $294.79 | -4.66% | 1,909,589 |
| Oct 2, 2023 | $313.33 | $315.57 | $294.39 | $309.19 | -1.35% | 2,841,083 |
| Sep 25, 2023 | $305.46 | $322.30 | $305.27 | $313.41 | +2.48% | 1,644,862 |
| Sep 18, 2023 | $316.11 | $324.53 | $302.77 | $305.84 | -3.17% | 1,484,384 |
| Sep 11, 2023 | $327.38 | $331.67 | $312.03 | $315.85 | -3.58% | 2,553,323 |
| Sep 5, 2023 | $327.27 | $331.53 | $311.24 | $327.57 | -0.29% | 2,188,570 |
| Aug 28, 2023 | $323.15 | $331.81 | $323.15 | $328.53 | +1.57% | 1,936,133 |
| Aug 21, 2023 | $305.08 | $325.29 | $303.29 | $323.46 | +6.57% | 2,064,021 |
| Aug 14, 2023 | $307.23 | $311.67 | $300.08 | $303.53 | -1.12% | 1,694,196 |
| Aug 7, 2023 | $304.29 | $314.46 | $299.80 | $306.96 | +0.90% | 2,078,520 |
| Jul 31, 2023 | $311.96 | $320.39 | $303.25 | $304.23 | -1.85% | 2,380,461 |
| Jul 24, 2023 | $333.71 | $337.96 | $305.32 | $309.98 | -7.12% | 3,958,654 |
| Jul 17, 2023 | $329.56 | $340.06 | $327.68 | $333.74 | +1.13% | 1,587,969 |
| Jul 10, 2023 | $328.34 | $337.23 | $327.11 | $330.00 | +0.67% | 1,680,140 |
| Jul 3, 2023 | $329.97 | $331.49 | $323.84 | $327.80 | -1.13% | 1,251,525 |
| Jun 26, 2023 | $320.03 | $332.76 | $317.22 | $331.56 | +4.57% | 2,000,000 |
| Jun 20, 2023 | $319.33 | $326.62 | $315.72 | $317.07 | -1.03% | 1,985,087 |
| Jun 12, 2023 | $306.87 | $322.89 | $305.87 | $320.38 | +4.41% | 2,215,781 |
| Jun 5, 2023 | $293.54 | $307.04 | $291.06 | $306.86 | +4.20% | 1,622,354 |
| May 30, 2023 | $290.13 | $296.28 | $281.01 | $294.49 | +1.23% | 1,685,879 |
| May 22, 2023 | $281.63 | $291.91 | $273.17 | $290.91 | +3.89% | 1,891,906 |
| May 15, 2023 | $273.67 | $284.27 | $268.72 | $280.01 | +2.37% | 1,849,839 |
| May 8, 2023 | $272.46 | $277.59 | $267.34 | $273.52 | +0.53% | 1,701,780 |
| May 1, 2023 | $269.98 | $282.19 | $264.33 | $272.09 | +1.03% | 2,329,707 |
| Apr 24, 2023 | $230.50 | $269.37 | $230.50 | $269.32 | +16.78% | 3,807,669 |
| Apr 17, 2023 | $228.66 | $236.27 | $227.39 | $230.63 | +1.27% | 1,375,164 |
| Apr 10, 2023 | $220.25 | $230.56 | $219.77 | $227.73 | +2.91% | 1,606,570 |
| Apr 3, 2023 | $243.58 | $244.55 | $220.75 | $221.28 | -9.05% | 1,665,191 |
| Mar 27, 2023 | $232.25 | $244.27 | $229.80 | $243.31 | +5.66% | 1,676,345 |
| Mar 20, 2023 | $237.11 | $245.98 | $225.52 | $230.28 | -2.00% | 1,565,645 |
| Mar 13, 2023 | $236.47 | $247.86 | $230.83 | $234.97 | -1.81% | 2,071,966 |
| Mar 6, 2023 | $253.05 | $257.51 | $238.62 | $239.29 | -5.43% | 1,478,347 |
| Feb 27, 2023 | $253.98 | $256.43 | $246.65 | $253.04 | -0.17% | 2,369,263 |
| Feb 21, 2023 | $250.07 | $253.46 | $244.95 | $253.46 | +0.56% | 1,705,075 |
| Feb 13, 2023 | $242.77 | $253.00 | $241.88 | $252.06 | +3.81% | 1,688,536 |
| Feb 6, 2023 | $239.83 | $244.92 | $238.35 | $242.82 | +0.66% | 2,239,112 |
| Jan 30, 2023 | $230.16 | $241.86 | $220.58 | $241.23 | +4.42% | 4,682,642 |
| Jan 23, 2023 | $225.26 | $232.70 | $222.24 | $231.03 | +2.80% | 2,327,586 |
| Jan 17, 2023 | $236.10 | $236.93 | $221.98 | $224.73 | -4.94% | 1,884,129 |
| Jan 9, 2023 | $231.02 | $239.27 | $228.50 | $236.42 | +3.30% | 1,581,471 |
| Jan 3, 2023 | $237.53 | $237.53 | $221.41 | $228.87 | -2.48% | 1,881,275 |
| Dec 27, 2022 | $235.75 | $239.17 | $232.63 | $234.68 | -0.44% | 816,025 |
| Dec 19, 2022 | $234.26 | $241.16 | $231.50 | $235.72 | +1.31% | 1,648,529 |
| Dec 12, 2022 | $249.52 | $263.30 | $230.24 | $232.68 | -6.97% | 3,478,066 |
| Dec 5, 2022 | $247.44 | $252.27 | $242.77 | $250.10 | +0.09% | 1,712,443 |
| Nov 28, 2022 | $255.47 | $256.66 | $247.15 | $249.88 | -3.34% | 5,556,517 |
| Nov 21, 2022 | $253.46 | $261.59 | $252.74 | $258.52 | +1.98% | 1,202,123 |
| Nov 14, 2022 | $250.00 | $255.18 | $242.83 | $253.49 | +1.15% | 2,164,702 |
| Nov 7, 2022 | $237.86 | $257.99 | $235.16 | $250.61 | +5.36% | 2,626,409 |
| Oct 31, 2022 | $236.23 | $241.86 | $231.94 | $237.87 | +0.34% | 2,927,000 |
| Oct 24, 2022 | $219.77 | $242.74 | $219.30 | $237.07 | +9.33% | 3,800,626 |
| Oct 17, 2022 | $221.00 | $231.45 | $209.97 | $216.84 | -0.38% | 3,860,396 |
| Oct 10, 2022 | $230.63 | $232.40 | $217.03 | $217.66 | -4.99% | 3,212,924 |
| Oct 3, 2022 | $223.74 | $238.94 | $222.28 | $229.10 | +2.74% | 2,545,402 |
| Sep 26, 2022 | $219.84 | $226.38 | $214.58 | $223.00 | +1.36% | 3,058,528 |
| Sep 19, 2022 | $217.38 | $232.47 | $216.79 | $220.00 | +0.41% | 3,821,249 |
| Sep 12, 2022 | $224.43 | $227.58 | $214.26 | $219.11 | -2.21% | 1,992,724 |
| Sep 6, 2022 | $206.43 | $224.94 | $204.05 | $224.06 | +8.59% | 1,588,771 |
| Aug 29, 2022 | $209.59 | $212.69 | $204.01 | $206.34 | -2.19% | 935,321 |
| Aug 22, 2022 | $221.22 | $222.68 | $210.19 | $210.97 | -5.85% | 2,068,135 |
| Aug 15, 2022 | $221.13 | $225.60 | $217.64 | $224.08 | +0.72% | 1,162,910 |
| Aug 8, 2022 | $215.09 | $222.54 | $211.72 | $222.47 | +4.19% | 1,113,182 |
| Aug 1, 2022 | $217.54 | $218.59 | $210.81 | $213.52 | -2.51% | 1,624,001 |
| Jul 25, 2022 | $194.41 | $220.47 | $192.64 | $219.02 | +13.08% | 1,839,966 |
| Jul 18, 2022 | $190.73 | $196.31 | $182.36 | $193.69 | +2.05% | 1,044,082 |
| Jul 11, 2022 | $184.31 | $190.91 | $181.30 | $189.79 | +2.23% | 1,177,344 |
| Jul 5, 2022 | $179.04 | $186.83 | $177.85 | $185.65 | +2.26% | 1,060,765 |
| Jun 27, 2022 | $184.02 | $188.27 | $176.42 | $181.55 | -0.97% | 1,226,315 |
| Jun 21, 2022 | $172.69 | $183.75 | $170.65 | $183.32 | +7.00% | 1,111,677 |
| Jun 13, 2022 | $189.92 | $191.13 | $170.21 | $171.33 | -12.35% | 1,780,889 |
| Jun 6, 2022 | $194.99 | $204.19 | $193.72 | $195.48 | +1.07% | 1,971,977 |
| May 31, 2022 | $189.94 | $194.07 | $186.14 | $193.42 | +0.50% | 807,789 |
| May 23, 2022 | $188.16 | $192.85 | $180.18 | $192.45 | +3.47% | 1,249,927 |
| May 16, 2022 | $193.09 | $196.08 | $182.30 | $186.00 | -4.21% | 1,113,129 |
| May 9, 2022 | $194.31 | $199.24 | $187.13 | $194.18 | -1.19% | 1,836,096 |
| May 2, 2022 | $195.35 | $200.62 | $190.59 | $196.51 | +0.59% | 1,268,956 |
| Apr 25, 2022 | $191.02 | $203.85 | $185.05 | $195.36 | +1.89% | 2,545,152 |
| Apr 18, 2022 | $184.41 | $195.35 | $181.61 | $191.74 | +3.64% | 2,131,380 |
| Apr 11, 2022 | $183.74 | $186.59 | $181.35 | $185.00 | +0.32% | 1,004,828 |
| Apr 4, 2022 | $184.98 | $186.37 | $179.67 | $184.41 | -0.61% | 1,162,268 |
| Mar 28, 2022 | $185.42 | $192.20 | $183.38 | $185.55 | -0.43% | 1,565,106 |
| Mar 21, 2022 | $189.59 | $190.96 | $179.71 | $186.36 | -1.70% | 1,876,053 |
| Mar 14, 2022 | $179.16 | $189.79 | $177.78 | $189.58 | +6.36% | 1,652,228 |
| Mar 7, 2022 | $181.18 | $183.57 | $175.93 | $178.24 | -1.46% | 1,560,081 |
| Feb 28, 2022 | $178.17 | $183.19 | $174.56 | $180.88 | +0.14% | 1,824,235 |
| Feb 22, 2022 | $178.93 | $181.18 | $170.76 | $180.63 | +0.71% | 1,325,500 |
| Feb 14, 2022 | $182.91 | $187.18 | $178.99 | $179.35 | -2.16% | 1,662,703 |
| Feb 7, 2022 | $185.95 | $193.36 | $182.10 | $183.31 | -1.82% | 1,642,829 |
| Jan 31, 2022 | $182.64 | $192.00 | $180.01 | $186.70 | +2.14% | 1,946,671 |
| Jan 24, 2022 | $191.64 | $194.26 | $179.33 | $182.78 | -6.11% | 2,069,660 |
| Jan 18, 2022 | $197.93 | $200.46 | $193.35 | $194.68 | -2.68% | 1,631,829 |
| Jan 10, 2022 | $198.83 | $205.79 | $193.68 | $200.05 | +0.00% | 2,161,180 |
| Jan 3, 2022 | $209.52 | $211.85 | $199.48 | $200.04 | -3.95% | 1,407,334 |
| Dec 27, 2021 | $205.33 | $211.45 | $204.43 | $208.27 | +1.89% | 595,389 |
| Dec 20, 2021 | $202.80 | $207.02 | $197.98 | $204.40 | -0.29% | 707,698 |
| Dec 13, 2021 | $208.39 | $211.36 | $203.63 | $204.99 | -1.58% | 1,449,748 |
| Dec 6, 2021 | $204.33 | $210.20 | $203.46 | $208.28 | +2.97% | 804,222 |
| Nov 29, 2021 | $204.52 | $204.63 | $194.22 | $202.27 | -0.75% | 995,784 |
| Nov 22, 2021 | $211.33 | $212.54 | $202.78 | $203.80 | -3.00% | 574,789 |
| Nov 15, 2021 | $208.46 | $211.63 | $206.75 | $210.10 | +0.93% | 889,202 |
| Nov 8, 2021 | $207.92 | $209.30 | $205.76 | $208.17 | +1.22% | 833,407 |
| Nov 1, 2021 | $200.19 | $206.37 | $198.91 | $205.67 | +3.16% | 1,268,662 |
| Oct 25, 2021 | $191.96 | $200.13 | $179.86 | $199.37 | +3.80% | 1,740,663 |
| Oct 18, 2021 | $187.81 | $192.75 | $187.37 | $192.07 | +2.00% | 883,210 |
| Oct 11, 2021 | $179.95 | $190.64 | $178.35 | $188.30 | +4.32% | 997,220 |
| Oct 4, 2021 | $180.95 | $187.48 | $178.07 | $180.50 | +0.27% | 1,145,034 |
| Sep 27, 2021 | $183.05 | $186.28 | $179.14 | $180.01 | -1.91% | 1,238,597 |
| Sep 20, 2021 | $181.40 | $186.38 | $179.07 | $183.51 | -1.06% | 1,537,357 |
| Sep 13, 2021 | $193.15 | $193.31 | $184.67 | $185.48 | -3.47% | 1,876,865 |
| Sep 7, 2021 | $201.19 | $201.51 | $191.74 | $192.14 | -4.99% | 921,964 |
| Aug 30, 2021 | $208.11 | $209.65 | $200.92 | $202.24 | -2.86% | 1,003,669 |
| Aug 23, 2021 | $202.96 | $208.82 | $201.98 | $208.20 | +2.89% | 1,191,305 |
| Aug 16, 2021 | $206.62 | $207.18 | $197.70 | $202.36 | -2.21% | 1,030,448 |
| Aug 9, 2021 | $199.76 | $208.45 | $196.89 | $206.94 | +3.35% | 950,037 |
| Aug 2, 2021 | $201.38 | $202.36 | $197.06 | $200.24 | -0.11% | 896,728 |
| Jul 26, 2021 | $195.50 | $200.77 | $191.21 | $200.46 | +2.55% | 1,234,934 |
| Jul 19, 2021 | $189.00 | $200.23 | $186.84 | $195.48 | +2.27% | 1,415,608 |
| Jul 12, 2021 | $188.78 | $193.26 | $187.28 | $191.14 | +0.87% | 1,086,500 |
| Jul 6, 2021 | $185.78 | $189.70 | $181.58 | $189.49 | +1.73% | 711,632 |
| Jun 28, 2021 | $185.18 | $188.09 | $183.41 | $186.26 | +0.33% | 1,108,925 |
| Jun 21, 2021 | $176.39 | $186.17 | $176.39 | $185.64 | +5.89% | 1,434,133 |
| Jun 14, 2021 | $183.74 | $184.97 | $174.28 | $175.31 | -4.97% | 2,172,144 |
| Jun 7, 2021 | $192.36 | $192.36 | $183.72 | $184.47 | -3.75% | 880,909 |
| Jun 1, 2021 | $192.17 | $192.66 | $189.11 | $191.65 | +0.53% | 611,613 |
| May 24, 2021 | $189.97 | $191.31 | $187.25 | $190.64 | +1.23% | 717,570 |
| May 17, 2021 | $193.50 | $194.69 | $184.82 | $188.33 | -2.97% | 668,311 |
| May 10, 2021 | $199.88 | $201.06 | $188.42 | $194.09 | -2.56% | 1,154,001 |
| May 3, 2021 | $193.44 | $201.03 | $190.71 | $199.18 | +3.73% | 911,933 |
| Apr 26, 2021 | $192.94 | $196.47 | $185.44 | $192.01 | +0.47% | 1,380,909 |
| Apr 19, 2021 | $188.85 | $191.44 | $185.06 | $191.12 | +0.97% | 1,117,773 |
| Apr 12, 2021 | $186.40 | $190.45 | $183.09 | $189.28 | +0.98% | 1,019,546 |
| Apr 5, 2021 | $192.21 | $196.05 | $185.09 | $187.44 | -1.55% | 1,202,848 |
| Mar 29, 2021 | $188.24 | $191.57 | $185.42 | $190.39 | +0.67% | 994,389 |
| Mar 22, 2021 | $183.23 | $189.48 | $175.97 | $189.13 | +3.07% | 1,310,417 |
| Mar 15, 2021 | $188.54 | $191.10 | $182.71 | $183.49 | -2.13% | 1,628,806 |
| Mar 8, 2021 | $182.37 | $190.79 | $181.79 | $187.48 | +3.75% | 1,601,609 |
| Mar 1, 2021 | $180.07 | $183.69 | $173.11 | $180.71 | +1.80% | 1,412,085 |
| Feb 22, 2021 | $169.42 | $180.29 | $169.01 | $177.51 | +4.12% | 2,621,700 |
| Feb 16, 2021 | $166.07 | $171.18 | $165.00 | $170.48 | +3.19% | 1,269,205 |
| Feb 8, 2021 | $162.74 | $165.23 | $160.99 | $165.21 | +2.04% | 1,105,370 |
| Feb 1, 2021 | $157.85 | $163.50 | $149.07 | $161.91 | +4.06% | 2,379,286 |
| Jan 25, 2021 | $165.95 | $166.11 | $153.67 | $155.60 | -6.51% | 1,809,448 |
| Jan 19, 2021 | $163.80 | $167.39 | $162.62 | $166.43 | +2.37% | 990,797 |
| Jan 11, 2021 | $166.13 | $172.17 | $160.49 | $162.57 | -2.91% | 1,325,529 |
| Jan 4, 2021 | $157.23 | $169.72 | $155.15 | $167.44 | +6.79% | 1,623,694 |
| Dec 28, 2020 | $162.51 | $162.90 | $155.10 | $156.79 | -2.51% | 855,857 |
| Dec 21, 2020 | $152.77 | $160.84 | $152.67 | $160.83 | +3.34% | 1,035,280 |
| Dec 14, 2020 | $162.29 | $162.70 | $155.18 | $155.63 | -2.97% | 2,034,676 |
| Dec 7, 2020 | $160.92 | $162.99 | $157.57 | $160.40 | -0.68% | 1,284,888 |
| Nov 30, 2020 | $162.45 | $164.60 | $155.80 | $161.50 | -0.45% | 1,271,259 |
| Nov 23, 2020 | $159.03 | $165.64 | $158.06 | $162.23 | +3.02% | 906,643 |
| Nov 16, 2020 | $158.23 | $161.49 | $154.61 | $157.47 | +1.28% | 2,154,970 |
| Nov 9, 2020 | $166.37 | $166.37 | $151.39 | $155.48 | +1.30% | 1,769,653 |
| Nov 2, 2020 | $147.43 | $155.05 | $146.16 | $153.49 | +5.48% | 1,161,947 |
| Oct 26, 2020 | $151.90 | $151.90 | $142.34 | $145.51 | -5.14% | 1,909,958 |
| Oct 19, 2020 | $145.24 | $154.21 | $144.87 | $153.39 | +6.10% | 1,721,145 |
| Oct 12, 2020 | $145.00 | $147.07 | $142.22 | $144.57 | +0.34% | 1,067,702 |
| Oct 5, 2020 | $138.77 | $145.25 | $138.77 | $144.08 | +4.78% | 1,596,580 |
| Sep 28, 2020 | $136.07 | $139.59 | $133.51 | $137.51 | +2.76% | 1,214,525 |
| Sep 21, 2020 | $136.66 | $137.32 | $131.09 | $133.82 | -3.75% | 1,678,840 |
| Sep 14, 2020 | $142.31 | $145.04 | $138.58 | $139.03 | -1.23% | 2,190,869 |
| Sep 8, 2020 | $143.58 | $143.58 | $138.63 | $140.76 | -2.50% | 1,096,899 |
| Aug 31, 2020 | $145.62 | $149.99 | $143.91 | $144.37 | -1.13% | 1,238,288 |
| Aug 24, 2020 | $144.95 | $149.02 | $143.97 | $146.02 | +1.38% | 957,398 |
| Aug 17, 2020 | $146.92 | $147.30 | $142.79 | $144.03 | -1.55% | 734,950 |
| Aug 10, 2020 | $142.45 | $147.49 | $142.15 | $146.30 | +2.86% | 1,091,995 |
| Aug 3, 2020 | $136.03 | $142.47 | $135.43 | $142.23 | +5.38% | 1,246,077 |
| Jul 27, 2020 | $132.46 | $135.47 | $130.69 | $134.97 | +1.80% | 1,668,241 |
| Jul 20, 2020 | $131.17 | $134.41 | $129.58 | $132.59 | +0.52% | 859,615 |
| Jul 13, 2020 | $125.28 | $132.93 | $123.30 | $131.91 | +5.82% | 1,404,216 |
| Jul 6, 2020 | $126.26 | $126.48 | $122.34 | $124.65 | +0.63% | 1,400,823 |
| Jun 29, 2020 | $119.86 | $126.23 | $119.43 | $123.87 | +4.28% | 1,147,958 |
| Jun 22, 2020 | $125.48 | $128.29 | $117.17 | $118.79 | -5.87% | 2,597,437 |
| Jun 15, 2020 | $121.06 | $130.45 | $120.48 | $126.20 | +1.15% | 1,639,593 |
| Jun 8, 2020 | $138.03 | $139.88 | $120.68 | $124.76 | -9.46% | 1,631,536 |
| Jun 1, 2020 | $122.25 | $139.62 | $121.47 | $137.80 | +12.56% | 1,819,971 |
| May 26, 2020 | $121.19 | $125.96 | $120.55 | $122.42 | +4.76% | 1,892,740 |
| May 18, 2020 | $118.62 | $120.92 | $115.92 | $116.86 | +2.88% | 1,577,068 |
| May 11, 2020 | $121.01 | $122.49 | $105.34 | $113.59 | -7.25% | 1,888,182 |
| May 4, 2020 | $120.32 | $123.84 | $117.39 | $122.47 | +0.32% | 1,406,040 |
| Apr 27, 2020 | $119.86 | $134.50 | $118.92 | $122.08 | +2.22% | 1,349,590 |
| Apr 20, 2020 | $118.20 | $121.73 | $113.19 | $119.43 | -0.86% | 1,317,482 |
| Apr 13, 2020 | $123.58 | $124.56 | $115.74 | $120.47 | -3.19% | 1,359,219 |
| Apr 6, 2020 | $113.31 | $126.02 | $112.12 | $124.44 | +15.44% | 1,196,478 |
| Mar 30, 2020 | $107.22 | $115.09 | $105.03 | $107.80 | +0.78% | 2,039,652 |
| Mar 23, 2020 | $95.43 | $113.81 | $85.62 | $106.97 | +10.76% | 1,919,740 |
| Mar 16, 2020 | $107.90 | $114.56 | $91.25 | $96.58 | -18.94% | 2,066,909 |
| Mar 9, 2020 | $122.10 | $130.24 | $106.92 | $119.14 | -11.45% | 2,474,578 |
| Mar 2, 2020 | $133.90 | $140.63 | $131.57 | $134.54 | +0.98% | 2,443,505 |
| Feb 24, 2020 | $139.93 | $142.13 | $127.15 | $133.24 | -7.81% | 2,285,683 |
| Feb 18, 2020 | $147.32 | $147.65 | $144.27 | $144.52 | -2.05% | 1,861,279 |
| Feb 10, 2020 | $144.96 | $151.03 | $144.96 | $147.54 | +1.46% | 1,677,101 |
| Feb 3, 2020 | $144.16 | $155.00 | $141.90 | $145.42 | +1.53% | 2,054,553 |
| Jan 27, 2020 | $144.24 | $148.25 | $143.00 | $143.23 | -2.52% | 1,336,317 |
| Jan 21, 2020 | $148.43 | $149.88 | $146.39 | $146.94 | -1.49% | 1,063,316 |
| Jan 13, 2020 | $145.04 | $149.60 | $144.22 | $149.16 | +3.37% | 1,204,753 |
| Jan 6, 2020 | $147.60 | $149.14 | $144.10 | $144.30 | -2.85% | 1,200,878 |
| Dec 30, 2019 | $148.68 | $149.26 | $146.31 | $148.53 | +0.13% | 679,222 |
| Dec 23, 2019 | $148.85 | $148.95 | $147.25 | $148.33 | -0.20% | 467,770 |
| Dec 16, 2019 | $147.30 | $148.74 | $145.96 | $148.62 | +1.48% | 1,377,343 |
| Dec 9, 2019 | $146.81 | $148.05 | $145.44 | $146.45 | -0.40% | 1,081,062 |
| Dec 2, 2019 | $147.50 | $148.50 | $143.38 | $147.04 | +0.01% | 1,156,015 |
| Nov 25, 2019 | $146.33 | $149.01 | $145.52 | $147.02 | +0.90% | 753,227 |
| Nov 18, 2019 | $148.03 | $148.88 | $144.77 | $145.71 | -2.02% | 1,003,983 |
| Nov 11, 2019 | $144.48 | $149.31 | $144.25 | $148.71 | +2.21% | 1,044,692 |
| Nov 4, 2019 | $145.25 | $146.81 | $142.93 | $145.50 | +1.18% | 1,147,747 |
| Oct 28, 2019 | $140.00 | $144.36 | $138.15 | $143.80 | +3.62% | 1,735,962 |
| Oct 21, 2019 | $136.07 | $139.70 | $134.93 | $138.77 | +2.71% | 1,031,920 |
| Oct 14, 2019 | $131.54 | $135.40 | $130.69 | $135.11 | +2.24% | 1,389,169 |
| Oct 7, 2019 | $130.35 | $135.08 | $127.51 | $132.15 | +1.03% | 1,448,908 |
| Sep 30, 2019 | $132.30 | $133.53 | $123.82 | $130.80 | -1.01% | 1,619,542 |
| Sep 23, 2019 | $130.35 | $134.56 | $130.35 | $132.14 | +0.72% | 1,242,406 |
| Sep 16, 2019 | $136.47 | $137.04 | $130.45 | $131.20 | -4.84% | 1,946,790 |
| Sep 9, 2019 | $134.44 | $137.97 | $132.76 | $137.88 | +2.83% | 1,446,942 |
| Sep 3, 2019 | $129.45 | $134.86 | $126.77 | $134.08 | +2.24% | 997,828 |
| Aug 26, 2019 | $124.96 | $131.20 | $122.72 | $131.14 | +5.99% | 985,681 |
| Aug 19, 2019 | $128.17 | $129.99 | $123.29 | $123.73 | -1.86% | 817,618 |
| Aug 12, 2019 | $126.37 | $130.18 | $122.28 | $126.08 | -0.43% | 989,990 |
| Aug 5, 2019 | $124.95 | $129.41 | $122.51 | $126.62 | -1.02% | 1,460,567 |
| Jul 29, 2019 | $125.85 | $133.88 | $124.39 | $127.92 | +1.55% | 2,341,555 |
| Jul 22, 2019 | $125.54 | $127.99 | $123.80 | $125.97 | +0.39% | 1,266,558 |
| Jul 15, 2019 | $128.23 | $128.74 | $124.10 | $125.48 | -1.97% | 962,568 |
| Jul 8, 2019 | $128.29 | $129.50 | $124.65 | $128.00 | -0.88% | 1,117,626 |
| Jul 1, 2019 | $132.14 | $132.57 | $127.66 | $129.14 | -0.97% | 1,048,439 |
| Jun 24, 2019 | $125.93 | $130.40 | $125.11 | $130.40 | +3.77% | 1,563,326 |
| Jun 17, 2019 | $122.36 | $126.89 | $120.43 | $125.66 | +2.40% | 1,133,264 |
| Jun 10, 2019 | $124.94 | $126.62 | $121.48 | $122.71 | -1.01% | 1,460,998 |
| Jun 3, 2019 | $114.43 | $125.25 | $114.43 | $123.96 | +8.22% | 1,676,444 |
| May 28, 2019 | $118.77 | $119.79 | $113.59 | $114.54 | -2.93% | 1,340,976 |
| May 20, 2019 | $120.35 | $121.14 | $114.14 | $118.00 | -2.79% | 1,159,253 |
| May 13, 2019 | $123.25 | $123.88 | $117.36 | $121.39 | -3.52% | 1,620,670 |
| May 6, 2019 | $127.13 | $128.52 | $122.87 | $125.82 | -2.98% | 1,698,895 |
| Apr 29, 2019 | $123.61 | $130.57 | $122.83 | $129.68 | +5.20% | 2,209,040 |
| Apr 22, 2019 | $125.39 | $126.40 | $122.60 | $123.27 | -2.30% | 1,382,053 |
| Apr 15, 2019 | $125.07 | $127.35 | $123.18 | $126.17 | +0.92% | 1,219,193 |
| Apr 8, 2019 | $124.72 | $126.41 | $122.84 | $125.02 | -0.02% | 1,232,125 |
| Apr 1, 2019 | $119.45 | $125.36 | $118.06 | $125.04 | +5.98% | 1,563,649 |
| Mar 25, 2019 | $114.63 | $118.79 | $114.20 | $117.98 | +2.67% | 1,322,009 |
| Mar 18, 2019 | $123.44 | $124.04 | $114.33 | $114.91 | -7.11% | 2,103,818 |
| Mar 11, 2019 | $117.63 | $123.73 | $116.82 | $123.70 | +5.01% | 2,291,666 |
| Mar 4, 2019 | $118.79 | $119.99 | $116.23 | $117.80 | -0.25% | 1,613,530 |
| Feb 25, 2019 | $121.05 | $121.88 | $116.90 | $118.10 | -1.74% | 1,230,582 |
| Feb 19, 2019 | $118.39 | $120.89 | $118.17 | $120.19 | +1.33% | 1,301,746 |
| Feb 11, 2019 | $115.37 | $118.71 | $114.94 | $118.61 | +2.85% | 2,317,449 |
| Feb 4, 2019 | $109.89 | $119.50 | $108.97 | $115.32 | +4.62% | 2,106,237 |
| Jan 28, 2019 | $104.16 | $110.59 | $103.99 | $110.23 | +4.36% | 1,577,496 |
| Jan 22, 2019 | $107.07 | $107.45 | $103.47 | $105.62 | -1.84% | 1,384,178 |
| Jan 14, 2019 | $104.71 | $109.47 | $103.17 | $107.60 | +1.90% | 1,680,616 |
| Jan 7, 2019 | $100.62 | $105.76 | $99.75 | $105.59 | +5.20% | 3,018,477 |
| Dec 31, 2018 | $98.83 | $101.09 | $96.08 | $100.37 | +1.89% | 1,708,357 |
| Dec 24, 2018 | $94.70 | $100.70 | $91.88 | $98.51 | +3.29% | 1,114,655 |
| Dec 17, 2018 | $102.90 | $104.02 | $94.95 | $95.37 | -7.31% | 2,409,980 |
| Dec 10, 2018 | $103.11 | $107.41 | $101.50 | $102.89 | -1.09% | 1,597,094 |
| Dec 3, 2018 | $111.87 | $113.10 | $103.06 | $104.02 | -5.57% | 2,710,265 |
| Nov 26, 2018 | $106.71 | $110.32 | $104.23 | $110.16 | +4.43% | 2,100,564 |
| Nov 19, 2018 | $106.41 | $108.18 | $103.16 | $105.49 | -1.50% | 1,200,663 |
| Nov 12, 2018 | $110.67 | $110.70 | $103.98 | $107.10 | -2.64% | 2,129,812 |
| Nov 5, 2018 | $108.51 | $111.83 | $107.51 | $110.00 | +1.88% | 2,119,824 |
| Oct 29, 2018 | $101.21 | $109.73 | $97.02 | $107.97 | +8.25% | 4,031,893 |
| Oct 22, 2018 | $120.39 | $121.83 | $98.70 | $99.74 | -16.90% | 7,015,124 |
| Oct 15, 2018 | $121.72 | $126.27 | $119.49 | $120.03 | -1.21% | 2,514,625 |
| Oct 8, 2018 | $127.93 | $128.79 | $120.15 | $121.50 | -5.51% | 2,514,009 |
| Oct 1, 2018 | $134.63 | $134.82 | $128.38 | $128.59 | -3.73% | 3,224,528 |
| Sep 24, 2018 | $136.72 | $136.72 | $132.66 | $133.57 | -2.32% | 1,772,091 |
| Sep 17, 2018 | $134.33 | $137.67 | $133.10 | $136.74 | +1.74% | 2,416,557 |
| Sep 10, 2018 | $129.90 | $135.36 | $129.04 | $134.40 | +4.10% | 1,880,370 |
| Sep 4, 2018 | $126.00 | $129.34 | $124.65 | $129.11 | +2.18% | 1,003,666 |
| Aug 27, 2018 | $125.41 | $127.90 | $124.52 | $126.36 | +1.18% | 1,276,283 |
| Aug 20, 2018 | $123.41 | $125.38 | $123.06 | $124.89 | +1.32% | 1,441,623 |
| Aug 13, 2018 | $118.29 | $123.60 | $117.37 | $123.26 | +4.53% | 2,080,154 |
| Aug 6, 2018 | $119.46 | $120.14 | $116.73 | $117.92 | -1.37% | 1,516,850 |
| Jul 30, 2018 | $122.64 | $124.02 | $117.72 | $119.56 | -1.94% | 2,190,946 |
| Jul 23, 2018 | $115.09 | $123.88 | $113.30 | $121.93 | +5.80% | 4,442,503 |
| Jul 16, 2018 | $113.06 | $116.21 | $111.53 | $115.25 | +1.67% | 2,213,320 |
| Jul 9, 2018 | $108.96 | $113.99 | $108.60 | $113.36 | +4.41% | 2,373,164 |
| Jul 2, 2018 | $104.63 | $110.74 | $104.17 | $108.57 | +2.68% | 1,715,464 |
| Jun 25, 2018 | $108.67 | $109.29 | $104.66 | $105.74 | -3.21% | 2,342,506 |
| Jun 18, 2018 | $113.28 | $113.97 | $107.08 | $109.25 | -3.20% | 2,832,259 |
| Jun 11, 2018 | $112.12 | $113.32 | $111.55 | $112.86 | +0.77% | 3,044,823 |
| Jun 4, 2018 | $107.69 | $112.36 | $107.43 | $112.00 | +3.74% | 2,555,886 |
| May 29, 2018 | $109.61 | $110.73 | $107.42 | $107.96 | -2.33% | 2,047,936 |
| May 21, 2018 | $106.91 | $111.69 | $106.46 | $110.53 | +4.57% | 3,944,762 |
| May 14, 2018 | $104.88 | $107.00 | $104.19 | $105.70 | +0.95% | 1,989,384 |
| May 7, 2018 | $104.53 | $105.72 | $103.58 | $104.71 | +0.71% | 2,482,124 |
| Apr 30, 2018 | $104.71 | $104.78 | $100.55 | $103.97 | -0.77% | 3,575,090 |
| Apr 23, 2018 | $120.01 | $121.33 | $103.89 | $104.78 | -12.43% | 4,113,744 |
| Apr 16, 2018 | $119.49 | $122.81 | $118.54 | $119.65 | +1.01% | 1,634,920 |
| Apr 9, 2018 | $118.18 | $120.50 | $116.12 | $118.45 | +0.90% | 1,460,994 |
| Apr 2, 2018 | $121.69 | $121.69 | $115.27 | $117.39 | -3.60% | 2,302,755 |
| Mar 26, 2018 | $120.04 | $122.48 | $118.48 | $121.78 | +2.90% | 1,667,610 |
| Mar 19, 2018 | $126.10 | $127.23 | $118.33 | $118.35 | -6.34% | 1,609,146 |
| Mar 12, 2018 | $126.48 | $128.47 | $124.10 | $126.36 | +0.05% | 3,699,731 |
| Mar 5, 2018 | $128.12 | $131.50 | $122.99 | $126.30 | -1.59% | 3,040,493 |
| Feb 26, 2018 | $134.98 | $135.23 | $126.37 | $128.34 | -4.59% | 1,585,002 |
| Feb 20, 2018 | $134.60 | $135.93 | $132.96 | $134.52 | -0.70% | 1,139,076 |
| Feb 12, 2018 | $133.15 | $137.16 | $131.53 | $135.47 | +2.55% | 1,657,601 |
| Feb 5, 2018 | $133.25 | $134.22 | $126.73 | $132.10 | -1.31% | 2,203,916 |
| Jan 29, 2018 | $138.84 | $149.03 | $133.43 | $133.85 | -3.85% | 2,935,027 |
| Jan 22, 2018 | $138.78 | $139.60 | $135.53 | $139.21 | +0.65% | 1,472,492 |
| Jan 16, 2018 | $138.69 | $141.20 | $135.99 | $138.31 | -0.02% | 1,268,375 |
| Jan 8, 2018 | $135.85 | $141.67 | $133.47 | $138.34 | +1.77% | 1,927,596 |
| Jan 2, 2018 | $135.53 | $136.45 | $132.90 | $135.93 | +0.44% | 1,421,828 |
| Dec 26, 2017 | $137.00 | $138.96 | $134.72 | $135.34 | +0.08% | 1,046,649 |
| Dec 18, 2017 | $129.68 | $135.70 | $129.68 | $135.23 | +4.94% | 1,717,403 |
| Dec 11, 2017 | $130.70 | $131.53 | $127.48 | $128.87 | -1.44% | 1,374,863 |
| Dec 4, 2017 | $125.81 | $131.68 | $125.81 | $130.75 | +5.16% | 1,840,700 |
| Nov 27, 2017 | $120.79 | $127.45 | $120.36 | $124.34 | +3.23% | 2,038,840 |
| Nov 20, 2017 | $119.98 | $121.81 | $119.42 | $120.45 | +0.50% | 935,652 |
| Nov 13, 2017 | $122.02 | $122.75 | $119.55 | $119.85 | -2.24% | 1,614,327 |
| Nov 6, 2017 | $125.12 | $126.22 | $122.18 | $122.60 | -2.01% | 1,120,688 |
| Oct 30, 2017 | $125.32 | $126.72 | $124.82 | $125.12 | -0.64% | 1,544,703 |
| Oct 23, 2017 | $122.71 | $127.34 | $120.71 | $125.93 | +2.32% | 2,454,119 |
| Oct 16, 2017 | $118.55 | $123.30 | $118.37 | $123.07 | +4.25% | 1,795,377 |
| Oct 9, 2017 | $117.29 | $118.39 | $114.68 | $118.05 | +0.77% | 1,768,600 |
| Oct 2, 2017 | $116.14 | $118.87 | $115.14 | $117.15 | +0.97% | 1,704,812 |
| Sep 25, 2017 | $113.99 | $116.55 | $113.52 | $116.02 | +1.82% | 1,421,777 |
| Sep 18, 2017 | $113.78 | $114.53 | $112.41 | $113.95 | +0.17% | 1,484,910 |
| Sep 11, 2017 | $112.87 | $115.34 | $112.53 | $113.76 | +1.62% | 2,375,276 |
| Sep 5, 2017 | $112.92 | $113.35 | $109.32 | $111.95 | -0.74% | 833,607 |
| Aug 28, 2017 | $110.95 | $113.44 | $109.43 | $112.79 | +2.10% | 927,559 |
| Aug 21, 2017 | $111.17 | $111.50 | $109.80 | $110.47 | -1.06% | 1,660,284 |
| Aug 14, 2017 | $115.92 | $116.07 | $111.18 | $111.65 | -2.93% | 1,034,950 |
| Aug 7, 2017 | $119.20 | $119.48 | $114.39 | $115.02 | -3.57% | 897,078 |
| Jul 31, 2017 | $119.74 | $120.25 | $117.24 | $119.28 | -0.18% | 1,241,014 |
| Jul 24, 2017 | $116.08 | $121.43 | $115.73 | $119.50 | +2.91% | 2,198,031 |
| Jul 17, 2017 | $115.47 | $118.10 | $114.36 | $116.12 | +0.33% | 1,500,644 |
| Jul 10, 2017 | $114.40 | $116.98 | $113.85 | $115.74 | +1.29% | 1,226,111 |
| Jul 3, 2017 | $113.41 | $115.37 | $112.22 | $114.27 | +0.97% | 1,298,586 |
| Jun 26, 2017 | $113.24 | $114.24 | $111.84 | $113.17 | +0.26% | 1,670,517 |
| Jun 19, 2017 | $118.18 | $118.38 | $111.97 | $112.88 | -3.92% | 1,686,933 |
| Jun 12, 2017 | $119.20 | $120.63 | $117.25 | $117.49 | -1.26% | 1,402,219 |
| Jun 5, 2017 | $117.75 | $119.40 | $116.08 | $118.99 | +0.95% | 1,196,090 |
| May 30, 2017 | $116.97 | $118.71 | $114.53 | $117.87 | +0.61% | 994,456 |
| May 22, 2017 | $114.76 | $117.88 | $113.72 | $117.15 | +2.61% | 1,756,578 |
| May 15, 2017 | $111.33 | $114.54 | $109.50 | $114.17 | +2.72% | 1,875,778 |
| May 8, 2017 | $112.47 | $115.69 | $111.01 | $111.15 | -1.44% | 1,477,475 |
| May 1, 2017 | $113.59 | $113.79 | $111.92 | $112.77 | -0.32% | 1,595,493 |
| Apr 24, 2017 | $120.86 | $122.00 | $113.02 | $113.13 | -4.93% | 2,255,070 |
| Apr 17, 2017 | $117.21 | $120.03 | $117.21 | $119.00 | +1.75% | 853,931 |
| Apr 10, 2017 | $119.22 | $120.54 | $116.85 | $116.95 | -2.00% | 871,475 |
| Apr 3, 2017 | $120.46 | $122.58 | $116.26 | $119.34 | -0.59% | 1,313,283 |
| Mar 27, 2017 | $115.92 | $120.49 | $115.61 | $120.05 | +2.04% | 706,691 |
| Mar 20, 2017 | $120.50 | $120.73 | $116.60 | $117.65 | -2.32% | 780,162 |
| Mar 13, 2017 | $120.62 | $122.99 | $118.70 | $120.45 | -0.28% | 1,036,657 |
| Mar 6, 2017 | $119.78 | $122.49 | $118.80 | $120.79 | 0.00% | 1,084,916 |
| Feb 27, 2017 | $120.30 | $121.96 | $118.43 | $120.79 | +0.39% | 1,103,282 |
| Feb 21, 2017 | $122.57 | $123.82 | $118.51 | $120.32 | -1.55% | 1,339,695 |
| Feb 13, 2017 | $123.21 | $124.50 | $120.88 | $122.21 | -0.52% | 1,040,782 |
| Feb 6, 2017 | $125.17 | $125.42 | $122.25 | $122.85 | -2.30% | 1,133,677 |
| Jan 30, 2017 | $117.75 | $125.93 | $116.10 | $125.74 | +6.20% | 2,022,585 |
| Jan 23, 2017 | $117.14 | $120.51 | $116.36 | $118.40 | +0.65% | 1,209,912 |
| Jan 17, 2017 | $119.59 | $119.59 | $116.79 | $117.63 | -1.70% | 844,336 |
| Jan 9, 2017 | $117.00 | $119.68 | $115.08 | $119.66 | +1.03% | 1,401,096 |
| Jan 3, 2017 | $116.96 | $119.09 | $116.67 | $118.44 | +1.49% | 1,100,285 |
| Dec 27, 2016 | $118.60 | $118.89 | $116.33 | $116.70 | -1.24% | 628,208 |
| Dec 19, 2016 | $116.61 | $119.05 | $115.89 | $118.17 | +1.00% | 947,028 |
| Dec 12, 2016 | $115.89 | $118.75 | $114.01 | $117.00 | +0.65% | 2,037,912 |
| Dec 5, 2016 | $113.82 | $116.37 | $113.04 | $116.25 | +2.74% | 1,758,251 |
| Nov 28, 2016 | $111.80 | $113.48 | $109.97 | $113.15 | -0.03% | 1,486,941 |
| Nov 21, 2016 | $111.24 | $113.54 | $109.57 | $113.18 | +2.39% | 1,786,794 |
| Nov 14, 2016 | $111.23 | $112.92 | $110.28 | $110.54 | – | 2,230,353 |
Seasonality
HUBB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 2.5% | -2.1% | 1.8% | 0.6% | 3.1% | 5.9% | 0.8% | 0.2% | 0.4% | 4.9% | -0.2% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 9.9% | 5.1% | -4.1% | 3.6% | -6.5% | 10.5% | -9.7% | -3.8% | 0.1% | -6.9% | ||
| 2025 | 1.0% | -11.8% | -10.9% | 9.8% | 7.6% | 4.8% | 7.1% | -1.2% | -0.2% | 9.2% | -7.9% | 2.9% |
| 2024 | 2.0% | 13.8% | 9.0% | -10.7% | 5.3% | -6.0% | 8.3% | 1.4% | 7.1% | -0.3% | 8.1% | -9.0% |
| 2023 | -2.5% | 10.4% | -3.3% | 10.7% | 5.3% | 17.4% | -5.9% | 4.9% | -3.9% | -13.8% | 11.5% | 9.6% |
| 2022 | -10.1% | -4.3% | 3.1% | 6.3% | -2.3% | -5.9% | 22.6% | -5.3% | 8.1% | 6.5% | 7.5% | -7.6% |
| 2021 | -0.8% | 14.7% | 5.3% | 2.7% | -0.2% | -2.0% | 7.3% | 3.3% | -12.3% | 10.4% | -1.3% | 6.4% |
| 2020 | -3.1% | -6.3% | -13.9% | 8.4% | -0.9% | 2.4% | 7.7% | 8.0% | -5.6% | 6.3% | 11.7% | -3.0% |
| 2019 | 10.1% | 8.7% | -0.1% | 8.2% | -9.6% | 13.8% | -0.4% | 1.6% | 0.2% | 7.8% | 4.4% | 0.5% |
| 2018 | 0.5% | -3.0% | -7.1% | -14.7% | 4.4% | -1.8% | 16.6% | 3.1% | 5.7% | -23.9% | 9.2% | -9.8% |
| 2017 | 4.6% | -2.3% | 1.2% | -5.8% | 3.1% | -2.4% | 5.0% | -4.4% | 2.9% | 8.4% | 0.6% | 7.6% |