HubSpot Inc (HUBS) stock
HUBSNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/30165% above fair value
$234.87−4.70 (-1.96%)
Close on Oct 30, 2026Market cap $11.71BP/E 84.8Yield –
Price history
HubSpot share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$234.87
-1.96% on the day
52-week range
$169.63 – $497.96
-52.8% from the high
Change over 52 weeks
-50.8%
From $477.62 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $270.88 | $271.60 | $229.51 | $234.87 | -13.29% | 4,352,244 |
| Oct 19, 2026 | $229.63 | $271.54 | $227.11 | $270.88 | +17.29% | 4,707,266 |
| Oct 12, 2026 | $229.46 | $244.39 | $220.18 | $230.94 | +1.16% | 5,255,398 |
| Oct 5, 2026 | $212.51 | $235.59 | $212.12 | $228.30 | +6.42% | 6,681,737 |
| Sep 28, 2026 | $200.00 | $219.37 | $190.03 | $214.53 | +0.37% | 8,066,465 |
| Sep 21, 2026 | $219.01 | $233.49 | $210.41 | $213.74 | -1.10% | 7,180,566 |
| Sep 14, 2026 | $235.81 | $252.72 | $215.27 | $216.12 | -4.09% | 14,708,955 |
| Sep 8, 2026 | $245.25 | $247.74 | $222.00 | $225.33 | -8.99% | 5,698,962 |
| Aug 31, 2026 | $258.22 | $265.00 | $240.10 | $247.60 | -5.02% | 4,901,266 |
| Aug 24, 2026 | $239.57 | $262.99 | $231.36 | $260.68 | +8.61% | 6,240,228 |
| Aug 17, 2026 | $221.30 | $245.51 | $214.80 | $240.01 | +7.08% | 6,968,658 |
| Aug 10, 2026 | $207.67 | $242.82 | $205.26 | $224.14 | +6.51% | 10,126,625 |
| Aug 3, 2026 | $245.38 | $257.97 | $185.05 | $210.45 | -11.34% | 18,633,984 |
| Jul 27, 2026 | $213.42 | $254.41 | $209.99 | $237.36 | +15.85% | 8,865,522 |
| Jul 20, 2026 | $215.68 | $233.13 | $189.71 | $204.89 | -8.64% | 9,030,218 |
| Jul 13, 2026 | $212.19 | $229.84 | $200.45 | $224.26 | +8.09% | 6,415,683 |
| Jul 6, 2026 | $187.98 | $212.57 | $185.58 | $207.48 | +8.00% | 6,170,685 |
| Jun 29, 2026 | $189.74 | $194.18 | $178.92 | $192.12 | +3.59% | 5,440,865 |
| Jun 22, 2026 | $175.00 | $185.59 | $169.63 | $185.47 | +5.36% | 10,104,779 |
| Jun 15, 2026 | $190.54 | $195.00 | $171.65 | $176.03 | -6.36% | 7,626,835 |
| Jun 8, 2026 | $210.00 | $212.06 | $175.55 | $187.98 | -11.60% | 8,750,208 |
| Jun 1, 2026 | $232.00 | $262.38 | $209.32 | $212.64 | -3.62% | 11,317,503 |
| May 26, 2026 | $198.01 | $222.55 | $194.34 | $220.63 | +9.24% | 11,409,263 |
| May 18, 2026 | $196.16 | $225.58 | $192.19 | $201.97 | +1.81% | 8,521,988 |
| May 11, 2026 | $196.52 | $206.21 | $173.25 | $198.38 | +0.53% | 12,966,503 |
| May 4, 2026 | $235.25 | $255.00 | $180.50 | $197.34 | -17.74% | 13,690,353 |
| Apr 27, 2026 | $226.05 | $248.05 | $215.06 | $239.89 | +7.42% | 4,910,041 |
| Apr 20, 2026 | $221.44 | $243.62 | $206.86 | $223.32 | +0.37% | 6,742,761 |
| Apr 13, 2026 | $193.00 | $234.03 | $192.75 | $222.49 | +15.72% | 8,926,911 |
| Apr 6, 2026 | $245.45 | $248.05 | $187.45 | $192.26 | -21.42% | 10,824,257 |
| Mar 30, 2026 | $232.31 | $249.00 | $231.00 | $244.67 | +6.01% | 3,413,834 |
| Mar 23, 2026 | $260.09 | $266.60 | $229.01 | $230.79 | -10.83% | 6,473,239 |
| Mar 16, 2026 | $263.48 | $278.25 | $249.14 | $258.81 | -2.08% | 5,068,603 |
| Mar 9, 2026 | $288.50 | $295.33 | $255.33 | $264.30 | -10.88% | 7,774,953 |
| Mar 2, 2026 | $259.84 | $297.00 | $255.00 | $296.56 | +12.12% | 7,387,268 |
| Feb 23, 2026 | $225.00 | $270.08 | $214.14 | $264.51 | +13.28% | 11,553,826 |
| Feb 17, 2026 | $251.64 | $256.65 | $231.29 | $233.50 | -4.24% | 7,398,520 |
| Feb 9, 2026 | $223.94 | $253.50 | $207.20 | $243.85 | +4.85% | 19,467,249 |
| Feb 2, 2026 | $282.25 | $284.73 | $223.01 | $232.58 | -16.94% | 12,069,013 |
| Jan 26, 2026 | $324.23 | $335.29 | $276.73 | $280.00 | -13.25% | 8,159,835 |
| Jan 20, 2026 | $305.33 | $330.99 | $300.09 | $322.78 | +3.49% | 4,761,036 |
| Jan 12, 2026 | $371.60 | $383.40 | $309.00 | $311.88 | -16.06% | 6,632,382 |
| Jan 5, 2026 | $383.71 | $405.11 | $365.63 | $371.56 | -2.79% | 4,311,269 |
| Dec 29, 2025 | $396.16 | $406.94 | $375.25 | $382.23 | -4.00% | 2,173,104 |
| Dec 22, 2025 | $391.25 | $403.00 | $386.42 | $398.16 | +2.23% | 1,827,687 |
| Dec 15, 2025 | $372.70 | $405.00 | $360.40 | $389.46 | +3.60% | 5,718,836 |
| Dec 8, 2025 | $380.21 | $396.84 | $372.81 | $375.94 | -1.03% | 3,219,711 |
| Dec 1, 2025 | $363.66 | $387.06 | $361.35 | $379.85 | +3.41% | 3,347,170 |
| Nov 24, 2025 | $355.19 | $373.54 | $350.26 | $367.32 | +3.37% | 2,396,141 |
| Nov 17, 2025 | $394.03 | $394.90 | $344.41 | $355.35 | -10.35% | 5,508,559 |
| Nov 10, 2025 | $394.96 | $405.00 | $379.76 | $396.36 | -0.51% | 4,210,602 |
| Nov 3, 2025 | $492.40 | $497.96 | $375.01 | $398.40 | -19.01% | 7,345,587 |
| Oct 27, 2025 | $474.64 | $493.96 | $460.10 | $491.92 | +4.74% | 3,288,983 |
| Oct 20, 2025 | $440.04 | $485.00 | $439.50 | $469.67 | +7.52% | 2,744,174 |
| Oct 13, 2025 | $442.57 | $468.81 | $430.00 | $436.82 | -0.65% | 3,175,327 |
| Oct 6, 2025 | $453.64 | $503.00 | $432.78 | $439.66 | -2.70% | 6,011,413 |
| Sep 29, 2025 | $517.91 | $524.63 | $423.11 | $451.87 | -12.73% | 8,206,015 |
| Sep 22, 2025 | $512.15 | $525.51 | $503.25 | $517.76 | -0.21% | 2,738,848 |
| Sep 15, 2025 | $495.00 | $521.54 | $492.25 | $518.84 | +5.57% | 3,521,364 |
| Sep 8, 2025 | $490.00 | $508.63 | $486.60 | $491.48 | +0.81% | 3,660,858 |
| Sep 2, 2025 | $470.52 | $492.15 | $453.03 | $487.53 | +0.90% | 3,641,703 |
| Aug 25, 2025 | $475.04 | $485.52 | $456.51 | $483.17 | +1.87% | 3,794,847 |
| Aug 18, 2025 | $437.62 | $476.38 | $437.00 | $474.30 | +7.95% | 4,435,044 |
| Aug 11, 2025 | $444.28 | $447.85 | $418.34 | $439.37 | -2.30% | 6,415,095 |
| Aug 4, 2025 | $504.15 | $522.80 | $444.25 | $449.72 | -9.79% | 7,408,082 |
| Jul 28, 2025 | $562.00 | $568.16 | $496.35 | $498.51 | -10.93% | 3,350,317 |
| Jul 21, 2025 | $545.20 | $567.83 | $540.03 | $559.66 | +3.18% | 3,402,203 |
| Jul 14, 2025 | $525.82 | $546.10 | $524.50 | $542.41 | +3.46% | 3,744,837 |
| Jul 7, 2025 | $556.80 | $566.89 | $519.96 | $524.27 | -6.52% | 4,477,698 |
| Jun 30, 2025 | $555.32 | $565.32 | $530.47 | $560.86 | +1.86% | 2,678,477 |
| Jun 23, 2025 | $534.60 | $562.56 | $527.74 | $550.63 | +3.02% | 4,401,341 |
| Jun 16, 2025 | $555.50 | $559.20 | $530.73 | $534.51 | -3.62% | 4,084,419 |
| Jun 9, 2025 | $609.28 | $610.61 | $551.42 | $554.59 | -8.99% | 4,434,466 |
| Jun 2, 2025 | $587.62 | $611.00 | $576.00 | $609.40 | +3.31% | 2,502,890 |
| May 26, 2025 | $612.15 | $627.49 | $567.28 | $589.90 | -4.07% | 4,274,295 |
| May 19, 2025 | $650.03 | $654.33 | $611.26 | $614.92 | -6.94% | 2,695,502 |
| May 12, 2025 | $628.89 | $682.57 | $624.22 | $660.79 | +9.57% | 4,404,002 |
| May 5, 2025 | $630.71 | $670.54 | $582.01 | $603.05 | -5.15% | 4,172,371 |
| Apr 28, 2025 | $620.89 | $641.47 | $589.00 | $635.81 | +3.30% | 2,730,673 |
| Apr 21, 2025 | $530.00 | $617.98 | $508.76 | $615.49 | +14.05% | 3,408,799 |
| Apr 14, 2025 | $546.36 | $554.85 | $521.81 | $539.69 | +2.25% | 2,624,789 |
| Apr 7, 2025 | $478.20 | $558.04 | $472.28 | $527.80 | +5.24% | 5,400,768 |
| Mar 31, 2025 | $566.84 | $599.27 | $481.15 | $501.50 | -13.85% | 4,407,814 |
| Mar 24, 2025 | $616.98 | $637.78 | $575.00 | $582.11 | -3.99% | 2,203,815 |
| Mar 17, 2025 | $604.55 | $622.53 | $584.98 | $606.27 | -0.48% | 2,800,845 |
| Mar 10, 2025 | $620.65 | $637.37 | $573.13 | $609.18 | -4.85% | 5,087,389 |
| Mar 3, 2025 | $730.05 | $732.00 | $613.82 | $640.21 | -11.57% | 3,339,142 |
| Feb 24, 2025 | $731.25 | $738.54 | $701.49 | $723.99 | -0.34% | 2,488,544 |
| Feb 18, 2025 | $810.00 | $819.00 | $716.88 | $726.43 | -10.53% | 2,539,042 |
| Feb 10, 2025 | $801.11 | $881.13 | $770.51 | $811.95 | +5.29% | 3,828,463 |
| Feb 3, 2025 | $766.40 | $786.81 | $745.54 | $771.17 | -1.07% | 1,978,184 |
| Jan 27, 2025 | $721.21 | $811.79 | $715.21 | $779.53 | +7.28% | 3,468,536 |
| Jan 21, 2025 | $709.29 | $750.97 | $700.35 | $726.61 | +3.15% | 1,295,223 |
| Jan 13, 2025 | $694.14 | $724.60 | $690.00 | $704.44 | +0.01% | 1,893,898 |
| Jan 6, 2025 | $711.65 | $716.28 | $685.85 | $704.36 | +0.21% | 1,460,861 |
| Dec 30, 2024 | $697.57 | $709.49 | $685.68 | $702.85 | -0.75% | 1,180,123 |
| Dec 23, 2024 | $720.00 | $726.85 | $700.34 | $708.16 | -1.51% | 719,853 |
| Dec 16, 2024 | $728.30 | $749.10 | $685.01 | $719.00 | -0.40% | 2,896,134 |
| Dec 9, 2024 | $744.23 | $752.15 | $707.57 | $721.86 | -2.67% | 2,429,397 |
| Dec 2, 2024 | $723.51 | $762.47 | $705.22 | $741.67 | +2.86% | 2,485,499 |
| Nov 25, 2024 | $746.70 | $754.56 | $712.31 | $721.05 | -2.90% | 1,750,521 |
| Nov 18, 2024 | $676.57 | $745.49 | $653.53 | $742.61 | +9.68% | 2,464,995 |
| Nov 11, 2024 | $660.00 | $724.61 | $658.03 | $677.07 | +3.12% | 3,477,280 |
| Nov 4, 2024 | $566.41 | $665.31 | $564.19 | $656.56 | +16.16% | 4,299,487 |
| Oct 28, 2024 | $569.00 | $575.00 | $551.70 | $565.23 | -0.08% | 1,759,648 |
| Oct 21, 2024 | $535.00 | $567.46 | $524.72 | $565.67 | +5.31% | 1,612,127 |
| Oct 14, 2024 | $562.83 | $565.65 | $525.16 | $537.14 | -3.98% | 1,635,495 |
| Oct 7, 2024 | $535.00 | $562.04 | $520.83 | $559.40 | +4.56% | 1,952,142 |
| Sep 30, 2024 | $536.00 | $542.59 | $510.12 | $535.00 | -0.19% | 2,172,148 |
| Sep 23, 2024 | $528.09 | $547.23 | $522.13 | $536.00 | +1.73% | 2,109,189 |
| Sep 16, 2024 | $491.61 | $534.59 | $488.00 | $526.88 | +7.27% | 3,517,617 |
| Sep 9, 2024 | $500.39 | $503.62 | $487.08 | $491.17 | -1.07% | 1,652,025 |
| Sep 3, 2024 | $497.62 | $511.10 | $486.24 | $496.48 | -0.52% | 1,499,621 |
| Aug 26, 2024 | $504.00 | $507.61 | $490.40 | $499.07 | -0.80% | 1,679,076 |
| Aug 19, 2024 | $498.14 | $505.44 | $484.12 | $503.07 | +1.04% | 2,202,071 |
| Aug 12, 2024 | $476.94 | $498.67 | $463.32 | $497.87 | +5.34% | 2,581,304 |
| Aug 5, 2024 | $435.00 | $493.24 | $434.84 | $472.61 | +1.49% | 5,076,974 |
| Jul 29, 2024 | $494.30 | $504.91 | $447.69 | $465.66 | -5.49% | 3,525,350 |
| Jul 22, 2024 | $482.10 | $501.10 | $470.94 | $492.72 | +2.69% | 3,902,474 |
| Jul 15, 2024 | $476.00 | $492.79 | $465.23 | $479.82 | +0.77% | 4,601,663 |
| Jul 8, 2024 | $587.00 | $594.76 | $455.00 | $476.13 | -18.92% | 9,660,433 |
| Jul 1, 2024 | $585.00 | $596.25 | $575.58 | $587.25 | -0.43% | 1,520,682 |
| Jun 24, 2024 | $569.50 | $598.33 | $559.40 | $589.79 | +1.96% | 3,290,975 |
| Jun 17, 2024 | $578.13 | $581.65 | $550.91 | $578.43 | -1.07% | 3,968,647 |
| Jun 10, 2024 | $596.00 | $604.65 | $566.90 | $584.71 | -2.00% | 2,928,300 |
| Jun 3, 2024 | $611.17 | $620.00 | $587.19 | $596.65 | -2.36% | 2,755,748 |
| May 28, 2024 | $590.16 | $656.46 | $581.74 | $611.05 | +3.54% | 5,589,938 |
| May 20, 2024 | $614.37 | $629.57 | $583.01 | $590.16 | -4.09% | 2,633,242 |
| May 13, 2024 | $597.06 | $621.82 | $589.31 | $615.34 | +2.91% | 2,870,262 |
| May 6, 2024 | $607.40 | $628.00 | $583.02 | $597.95 | -0.39% | 5,280,172 |
| Apr 29, 2024 | $633.86 | $644.66 | $582.00 | $600.27 | -4.89% | 2,870,368 |
| Apr 22, 2024 | $632.72 | $664.02 | $619.71 | $631.13 | -0.02% | 2,680,081 |
| Apr 15, 2024 | $663.16 | $668.65 | $623.57 | $631.24 | -4.84% | 2,803,705 |
| Apr 8, 2024 | $670.00 | $682.66 | $636.05 | $663.35 | -0.99% | 2,351,230 |
| Apr 1, 2024 | $624.07 | $693.85 | $605.43 | $670.00 | +6.93% | 6,003,476 |
| Mar 25, 2024 | $614.46 | $637.91 | $609.56 | $626.56 | +0.77% | 1,646,840 |
| Mar 18, 2024 | $605.03 | $631.57 | $589.17 | $621.75 | +3.44% | 1,806,660 |
| Mar 11, 2024 | $605.50 | $637.77 | $600.41 | $601.10 | -0.56% | 2,112,118 |
| Mar 4, 2024 | $634.21 | $635.52 | $596.08 | $604.49 | -4.62% | 1,591,927 |
| Feb 26, 2024 | $609.54 | $635.25 | $600.89 | $633.80 | +4.69% | 1,824,688 |
| Feb 20, 2024 | $600.00 | $610.22 | $578.06 | $605.41 | -1.32% | 1,657,299 |
| Feb 12, 2024 | $639.52 | $646.56 | $588.05 | $613.50 | -5.12% | 4,327,369 |
| Feb 5, 2024 | $607.94 | $660.00 | $593.59 | $646.63 | +5.59% | 2,024,689 |
| Jan 29, 2024 | $591.07 | $635.74 | $591.07 | $612.39 | +4.02% | 2,642,047 |
| Jan 22, 2024 | $589.00 | $599.65 | $578.34 | $588.74 | +1.26% | 1,402,567 |
| Jan 16, 2024 | $555.84 | $582.67 | $546.48 | $581.40 | +3.57% | 1,258,219 |
| Jan 8, 2024 | $547.36 | $577.99 | $543.99 | $561.35 | +4.37% | 1,547,109 |
| Jan 2, 2024 | $572.94 | $574.09 | $527.00 | $537.84 | -7.36% | 2,016,428 |
| Dec 26, 2023 | $580.10 | $593.53 | $575.93 | $580.54 | +0.11% | 987,486 |
| Dec 18, 2023 | $555.23 | $584.25 | $553.81 | $579.90 | +3.98% | 1,833,128 |
| Dec 11, 2023 | $500.06 | $565.74 | $497.99 | $557.72 | +11.09% | 2,703,278 |
| Dec 4, 2023 | $512.01 | $517.31 | $485.78 | $502.04 | -2.89% | 1,867,278 |
| Nov 27, 2023 | $466.64 | $517.46 | $462.55 | $516.97 | +10.52% | 3,298,904 |
| Nov 20, 2023 | $470.55 | $481.77 | $462.79 | $467.75 | -0.19% | 1,254,498 |
| Nov 13, 2023 | $428.00 | $472.31 | $425.07 | $468.62 | +9.26% | 3,325,765 |
| Nov 6, 2023 | $427.56 | $465.00 | $413.07 | $428.92 | +1.43% | 6,142,953 |
| Oct 30, 2023 | $421.17 | $435.59 | $408.62 | $422.89 | +1.59% | 3,551,910 |
| Oct 23, 2023 | $426.49 | $437.83 | $407.23 | $416.27 | -2.98% | 3,053,798 |
| Oct 16, 2023 | $458.32 | $474.98 | $425.20 | $429.07 | -5.96% | 2,788,337 |
| Oct 9, 2023 | $477.00 | $500.30 | $445.87 | $456.27 | -5.57% | 4,715,354 |
| Oct 2, 2023 | $492.12 | $505.29 | $454.32 | $483.18 | -1.89% | 3,392,733 |
| Sep 25, 2023 | $479.47 | $505.00 | $466.11 | $492.50 | +2.10% | 1,855,155 |
| Sep 18, 2023 | $507.64 | $515.87 | $478.57 | $482.39 | -5.74% | 1,975,038 |
| Sep 11, 2023 | $539.48 | $544.89 | $502.00 | $511.74 | -4.74% | 2,089,739 |
| Sep 5, 2023 | $557.05 | $557.33 | $532.97 | $537.19 | -2.61% | 1,939,073 |
| Aug 28, 2023 | $514.27 | $558.62 | $507.10 | $551.61 | +7.58% | 1,841,512 |
| Aug 21, 2023 | $505.97 | $522.00 | $499.20 | $512.75 | +1.55% | 1,795,677 |
| Aug 14, 2023 | $502.51 | $519.98 | $486.00 | $504.93 | -0.56% | 2,497,109 |
| Aug 7, 2023 | $483.57 | $516.11 | $477.51 | $507.77 | +4.98% | 3,066,752 |
| Jul 31, 2023 | $562.70 | $581.40 | $481.32 | $483.69 | -13.14% | 5,026,961 |
| Jul 24, 2023 | $550.10 | $563.28 | $527.55 | $556.86 | +2.31% | 1,847,649 |
| Jul 17, 2023 | $549.69 | $571.60 | $537.49 | $544.31 | -1.99% | 2,387,719 |
| Jul 10, 2023 | $513.98 | $569.59 | $511.16 | $555.36 | +8.29% | 1,938,598 |
| Jul 3, 2023 | $529.62 | $533.55 | $497.03 | $512.86 | -3.61% | 1,785,161 |
| Jun 26, 2023 | $509.93 | $535.90 | $504.63 | $532.09 | +3.88% | 2,170,162 |
| Jun 20, 2023 | $513.78 | $522.85 | $500.01 | $512.21 | -1.37% | 1,619,469 |
| Jun 12, 2023 | $516.83 | $532.18 | $491.80 | $519.32 | +0.47% | 3,304,758 |
| Jun 5, 2023 | $521.91 | $535.12 | $496.37 | $516.91 | -1.38% | 2,809,052 |
| May 30, 2023 | $510.00 | $530.69 | $502.63 | $524.14 | +5.63% | 2,932,080 |
| May 22, 2023 | $479.00 | $505.45 | $473.44 | $496.21 | +3.27% | 2,487,135 |
| May 15, 2023 | $461.43 | $488.73 | $460.01 | $480.51 | +3.97% | 3,223,558 |
| May 8, 2023 | $442.63 | $466.08 | $436.55 | $462.17 | +4.04% | 2,427,896 |
| May 1, 2023 | $422.88 | $468.88 | $408.58 | $444.21 | +5.53% | 5,353,751 |
| Apr 24, 2023 | $424.33 | $429.52 | $399.49 | $420.95 | -0.68% | 2,420,497 |
| Apr 17, 2023 | $417.05 | $424.61 | $409.46 | $423.85 | +1.84% | 1,983,141 |
| Apr 10, 2023 | $400.43 | $426.79 | $394.26 | $416.20 | +2.12% | 2,207,254 |
| Apr 3, 2023 | $423.34 | $428.33 | $390.22 | $407.57 | -4.94% | 2,907,671 |
| Mar 27, 2023 | $396.93 | $431.60 | $392.49 | $428.75 | +8.33% | 2,384,283 |
| Mar 20, 2023 | $395.89 | $405.45 | $380.49 | $395.77 | -0.43% | 2,787,826 |
| Mar 13, 2023 | $366.49 | $404.55 | $356.07 | $397.48 | +7.51% | 2,997,270 |
| Mar 6, 2023 | $407.97 | $414.00 | $367.36 | $369.70 | -9.48% | 3,125,765 |
| Feb 27, 2023 | $390.86 | $408.94 | $377.20 | $408.42 | +5.77% | 2,995,216 |
| Feb 21, 2023 | $399.72 | $408.45 | $380.75 | $386.13 | -4.58% | 3,145,410 |
| Feb 13, 2023 | $348.73 | $418.39 | $342.32 | $404.65 | +17.14% | 6,685,282 |
| Feb 6, 2023 | $358.30 | $375.45 | $343.38 | $345.45 | -5.55% | 2,766,495 |
| Jan 30, 2023 | $352.71 | $399.55 | $334.78 | $365.76 | +1.93% | 5,254,898 |
| Jan 23, 2023 | $332.18 | $362.53 | $329.23 | $358.84 | +8.76% | 4,467,958 |
| Jan 17, 2023 | $310.08 | $331.50 | $304.31 | $329.94 | +4.51% | 2,195,623 |
| Jan 9, 2023 | $276.67 | $317.69 | $276.67 | $315.70 | +16.01% | 3,647,583 |
| Jan 3, 2023 | $297.77 | $304.17 | $267.99 | $272.14 | -5.88% | 2,568,606 |
| Dec 27, 2022 | $277.33 | $295.96 | $269.38 | $289.13 | +2.81% | 2,008,073 |
| Dec 19, 2022 | $295.13 | $298.96 | $274.17 | $281.23 | -4.82% | 2,102,320 |
| Dec 12, 2022 | $294.80 | $322.29 | $293.03 | $295.48 | +1.41% | 3,659,789 |
| Dec 5, 2022 | $300.67 | $302.86 | $265.74 | $291.38 | -4.14% | 3,345,783 |
| Nov 28, 2022 | $287.18 | $313.84 | $277.21 | $303.96 | +4.75% | 3,705,662 |
| Nov 21, 2022 | $268.05 | $293.99 | $257.50 | $290.18 | +6.45% | 2,325,376 |
| Nov 14, 2022 | $303.86 | $311.65 | $269.28 | $272.60 | -10.94% | 4,922,578 |
| Nov 7, 2022 | $267.37 | $321.44 | $249.99 | $306.09 | +15.21% | 4,973,007 |
| Oct 31, 2022 | $286.22 | $314.95 | $255.45 | $265.69 | -8.38% | 5,774,206 |
| Oct 24, 2022 | $268.28 | $293.81 | $253.26 | $289.99 | +9.24% | 3,577,898 |
| Oct 17, 2022 | $264.56 | $287.49 | $253.20 | $265.47 | +3.66% | 3,262,318 |
| Oct 10, 2022 | $282.32 | $283.70 | $245.03 | $256.09 | -9.34% | 3,546,524 |
| Oct 3, 2022 | $271.05 | $305.88 | $271.05 | $282.46 | +4.57% | 3,221,262 |
| Sep 26, 2022 | $271.38 | $287.67 | $269.42 | $270.12 | -0.99% | 3,218,784 |
| Sep 19, 2022 | $288.59 | $296.23 | $263.23 | $272.81 | -6.43% | 3,215,225 |
| Sep 12, 2022 | $333.50 | $339.93 | $286.03 | $291.57 | -12.31% | 3,137,091 |
| Sep 6, 2022 | $316.64 | $333.06 | $281.60 | $332.50 | +5.44% | 4,858,702 |
| Aug 29, 2022 | $329.35 | $350.00 | $302.63 | $315.36 | -5.96% | 3,187,688 |
| Aug 22, 2022 | $341.64 | $356.98 | $335.00 | $335.33 | -4.62% | 2,015,372 |
| Aug 15, 2022 | $384.74 | $397.39 | $345.52 | $351.58 | -9.29% | 2,098,070 |
| Aug 8, 2022 | $372.80 | $412.50 | $362.27 | $387.59 | +3.91% | 4,085,701 |
| Aug 1, 2022 | $301.34 | $385.37 | $297.25 | $372.99 | +21.10% | 4,910,986 |
| Jul 25, 2022 | $299.52 | $309.28 | $270.14 | $308.00 | +2.50% | 3,472,644 |
| Jul 18, 2022 | $277.72 | $324.78 | $268.61 | $300.50 | +9.79% | 4,204,077 |
| Jul 11, 2022 | $303.52 | $304.99 | $257.21 | $273.71 | -10.49% | 4,337,964 |
| Jul 5, 2022 | $307.92 | $335.75 | $297.82 | $305.80 | -2.50% | 3,560,810 |
| Jun 27, 2022 | $344.03 | $346.80 | $287.58 | $313.65 | -8.75% | 2,581,376 |
| Jun 21, 2022 | $300.18 | $347.78 | $294.43 | $343.71 | +17.41% | 2,303,357 |
| Jun 13, 2022 | $309.51 | $315.94 | $278.49 | $292.74 | -10.09% | 3,727,918 |
| Jun 6, 2022 | $361.28 | $373.90 | $317.08 | $325.60 | -8.05% | 2,704,617 |
| May 31, 2022 | $353.12 | $381.18 | $333.11 | $354.11 | +0.47% | 3,595,715 |
| May 23, 2022 | $329.82 | $352.46 | $304.00 | $352.44 | +5.67% | 3,129,166 |
| May 16, 2022 | $347.59 | $359.21 | $305.48 | $333.54 | -6.27% | 4,263,304 |
| May 9, 2022 | $339.57 | $359.68 | $295.53 | $355.87 | -0.14% | 5,918,392 |
| May 2, 2022 | $375.23 | $393.75 | $325.97 | $356.38 | -6.07% | 6,157,563 |
| Apr 25, 2022 | $390.00 | $412.44 | $367.11 | $379.43 | -4.25% | 3,899,578 |
| Apr 18, 2022 | $444.71 | $463.90 | $392.53 | $396.28 | -11.04% | 2,702,262 |
| Apr 11, 2022 | $433.74 | $476.11 | $420.38 | $445.47 | +1.70% | 2,289,880 |
| Apr 4, 2022 | $494.08 | $514.34 | $435.67 | $438.04 | -10.77% | 2,433,103 |
| Mar 28, 2022 | $465.00 | $527.06 | $465.00 | $490.93 | +5.84% | 2,928,537 |
| Mar 21, 2022 | $482.64 | $492.97 | $447.32 | $463.85 | -5.67% | 2,651,899 |
| Mar 14, 2022 | $411.76 | $492.55 | $378.88 | $491.73 | +18.50% | 3,614,862 |
| Mar 7, 2022 | $466.21 | $468.24 | $398.70 | $414.96 | -9.60% | 3,773,682 |
| Feb 28, 2022 | $524.06 | $546.95 | $451.41 | $459.03 | -11.53% | 3,653,866 |
| Feb 22, 2022 | $491.78 | $526.42 | $452.50 | $518.88 | +4.28% | 2,510,668 |
| Feb 14, 2022 | $530.00 | $571.92 | $496.36 | $497.59 | -8.69% | 2,967,578 |
| Feb 7, 2022 | $474.76 | $596.17 | $465.55 | $544.92 | +15.42% | 6,699,628 |
| Jan 31, 2022 | $460.40 | $500.00 | $446.87 | $472.13 | +3.51% | 3,801,474 |
| Jan 24, 2022 | $417.13 | $472.99 | $403.00 | $456.14 | +6.66% | 4,867,622 |
| Jan 18, 2022 | $451.00 | $476.99 | $426.33 | $427.67 | -7.47% | 3,462,046 |
| Jan 10, 2022 | $491.00 | $544.97 | $450.00 | $462.20 | -9.32% | 5,655,528 |
| Jan 3, 2022 | $659.24 | $659.24 | $498.09 | $509.69 | -22.67% | 6,726,930 |
| Dec 27, 2021 | $683.48 | $690.95 | $643.23 | $659.15 | -2.35% | 1,621,052 |
| Dec 20, 2021 | $654.25 | $689.31 | $636.50 | $675.00 | +0.97% | 1,876,452 |
| Dec 13, 2021 | $737.91 | $749.98 | $640.49 | $668.50 | -7.58% | 4,258,834 |
| Dec 6, 2021 | $730.01 | $789.53 | $680.01 | $723.29 | -2.92% | 3,257,581 |
| Nov 29, 2021 | $810.82 | $862.00 | $705.79 | $745.03 | -7.27% | 3,446,653 |
| Nov 22, 2021 | $828.32 | $833.00 | $735.30 | $803.47 | -2.29% | 2,494,439 |
| Nov 15, 2021 | $840.00 | $866.00 | $821.26 | $822.34 | -2.25% | 1,974,105 |
| Nov 8, 2021 | $805.02 | $853.68 | $800.03 | $841.26 | +4.84% | 2,089,043 |
| Nov 1, 2021 | $814.21 | $823.99 | $760.00 | $802.46 | -0.96% | 3,063,767 |
| Oct 25, 2021 | $820.00 | $839.77 | $792.13 | $810.23 | -0.48% | 1,844,891 |
| Oct 18, 2021 | $793.07 | $819.18 | $785.05 | $814.16 | +2.94% | 1,973,727 |
| Oct 11, 2021 | $675.00 | $817.33 | $671.40 | $790.89 | +16.33% | 4,770,774 |
| Oct 4, 2021 | $678.00 | $691.22 | $622.04 | $679.87 | -0.64% | 2,730,810 |
| Sep 27, 2021 | $722.15 | $722.15 | $652.26 | $684.23 | -6.54% | 2,776,540 |
| Sep 20, 2021 | $680.83 | $736.15 | $673.80 | $732.14 | +5.09% | 2,005,130 |
| Sep 13, 2021 | $670.77 | $711.31 | $647.52 | $696.68 | +3.86% | 2,362,568 |
| Sep 7, 2021 | $704.52 | $707.13 | $668.87 | $670.77 | -4.73% | 1,114,838 |
| Aug 30, 2021 | $706.73 | $715.29 | $677.00 | $704.09 | +0.22% | 1,667,084 |
| Aug 23, 2021 | $665.00 | $704.99 | $665.00 | $702.55 | +5.86% | 1,537,106 |
| Aug 16, 2021 | $666.31 | $667.07 | $636.21 | $663.66 | -0.55% | 1,821,350 |
| Aug 9, 2021 | $659.00 | $679.19 | $645.65 | $667.33 | +1.26% | 3,075,465 |
| Aug 2, 2021 | $598.00 | $660.99 | $572.31 | $659.05 | +10.58% | 3,143,860 |
| Jul 26, 2021 | $583.98 | $600.00 | $572.69 | $596.02 | +2.70% | 1,785,397 |
| Jul 19, 2021 | $550.00 | $595.00 | $546.24 | $580.34 | +3.71% | 1,756,211 |
| Jul 12, 2021 | $608.00 | $612.10 | $543.17 | $559.59 | -7.18% | 1,839,295 |
| Jul 6, 2021 | $594.55 | $616.45 | $580.07 | $602.90 | +1.99% | 1,292,456 |
| Jun 28, 2021 | $589.60 | $604.70 | $574.82 | $591.11 | +1.51% | 1,552,847 |
| Jun 21, 2021 | $588.31 | $605.74 | $564.06 | $582.31 | -1.89% | 2,129,245 |
| Jun 14, 2021 | $518.41 | $596.04 | $518.41 | $593.53 | +14.21% | 2,671,416 |
| Jun 7, 2021 | $487.00 | $519.98 | $487.00 | $519.68 | +6.01% | 1,515,454 |
| Jun 1, 2021 | $506.90 | $507.31 | $469.45 | $490.21 | -2.81% | 1,507,577 |
| May 24, 2021 | $510.00 | $519.56 | $489.91 | $504.38 | -0.07% | 2,296,576 |
| May 17, 2021 | $491.75 | $512.66 | $467.74 | $504.71 | +1.34% | 1,731,774 |
| May 10, 2021 | $505.00 | $516.23 | $462.48 | $498.05 | -2.28% | 2,711,006 |
| May 3, 2021 | $537.32 | $539.97 | $475.24 | $509.66 | -3.19% | 4,212,380 |
| Apr 26, 2021 | $562.36 | $574.83 | $525.15 | $526.45 | -6.76% | 2,170,748 |
| Apr 19, 2021 | $515.67 | $564.94 | $491.08 | $564.63 | +8.34% | 2,593,190 |
| Apr 12, 2021 | $516.00 | $544.83 | $506.38 | $521.18 | +0.89% | 2,171,098 |
| Apr 5, 2021 | $488.97 | $517.91 | $468.60 | $516.56 | +6.32% | 1,997,885 |
| Mar 29, 2021 | $441.00 | $488.42 | $415.42 | $485.85 | +10.43% | 2,124,459 |
| Mar 22, 2021 | $449.10 | $464.69 | $421.52 | $439.95 | -1.85% | 2,281,994 |
| Mar 15, 2021 | $482.43 | $492.26 | $428.01 | $448.22 | -6.99% | 3,858,303 |
| Mar 8, 2021 | $455.41 | $485.85 | $418.51 | $481.90 | +5.11% | 3,187,261 |
| Mar 1, 2021 | $522.00 | $531.81 | $426.00 | $458.47 | -10.98% | 3,148,156 |
| Feb 22, 2021 | $539.62 | $547.47 | $484.23 | $515.00 | -5.24% | 3,193,873 |
| Feb 16, 2021 | $504.18 | $543.69 | $501.55 | $543.49 | +8.18% | 2,498,258 |
| Feb 8, 2021 | $420.00 | $527.69 | $412.59 | $502.40 | +20.96% | 3,560,547 |
| Feb 1, 2021 | $381.53 | $415.63 | $372.38 | $415.35 | +11.59% | 1,877,160 |
| Jan 25, 2021 | $396.75 | $399.07 | $347.78 | $372.20 | -5.41% | 2,830,340 |
| Jan 19, 2021 | $386.35 | $399.46 | $383.52 | $393.48 | +2.31% | 1,593,494 |
| Jan 11, 2021 | $398.24 | $414.67 | $381.27 | $384.58 | -4.54% | 1,514,026 |
| Jan 4, 2021 | $396.44 | $412.34 | $368.90 | $402.85 | +1.62% | 2,579,430 |
| Dec 28, 2020 | $417.97 | $419.35 | $386.25 | $396.44 | -4.42% | 1,192,215 |
| Dec 21, 2020 | $404.52 | $420.61 | $401.42 | $414.76 | +2.52% | 1,756,003 |
| Dec 14, 2020 | $389.38 | $405.12 | $370.36 | $404.55 | +3.38% | 3,972,074 |
| Dec 7, 2020 | $390.58 | $403.19 | $375.91 | $391.34 | +1.07% | 2,438,398 |
| Nov 30, 2020 | $398.70 | $401.66 | $380.04 | $387.21 | -2.42% | 5,160,735 |
| Nov 23, 2020 | $372.00 | $396.87 | $360.20 | $396.83 | +6.84% | 1,837,390 |
| Nov 16, 2020 | $346.55 | $375.28 | $342.39 | $371.43 | +6.30% | 1,636,855 |
| Nov 9, 2020 | $376.57 | $378.00 | $329.72 | $349.41 | -8.06% | 3,465,551 |
| Nov 2, 2020 | $293.45 | $395.76 | $283.87 | $380.05 | +31.02% | 3,342,875 |
| Oct 26, 2020 | $312.73 | $318.67 | $284.25 | $290.07 | -8.09% | 2,002,077 |
| Oct 19, 2020 | $319.04 | $319.66 | $300.45 | $315.60 | +1.39% | 1,544,046 |
| Oct 12, 2020 | $328.99 | $330.72 | $304.10 | $311.26 | -3.21% | 1,608,403 |
| Oct 5, 2020 | $287.44 | $322.71 | $286.03 | $321.57 | +12.65% | 2,353,929 |
| Sep 28, 2020 | $296.55 | $303.86 | $281.57 | $285.45 | -2.92% | 2,128,286 |
| Sep 21, 2020 | $268.87 | $297.10 | $265.39 | $294.03 | +7.36% | 2,473,204 |
| Sep 14, 2020 | $279.75 | $288.13 | $264.06 | $273.87 | -2.02% | 2,099,120 |
| Sep 8, 2020 | $269.01 | $297.68 | $268.00 | $279.51 | -0.21% | 1,890,844 |
| Aug 31, 2020 | $299.98 | $320.89 | $260.79 | $280.11 | -6.57% | 2,629,807 |
| Aug 24, 2020 | $287.99 | $304.79 | $281.74 | $299.81 | +5.41% | 1,866,836 |
| Aug 17, 2020 | $282.68 | $291.82 | $278.81 | $284.41 | +2.01% | 2,347,157 |
| Aug 10, 2020 | $257.27 | $284.95 | $251.33 | $278.81 | +7.87% | 3,882,311 |
| Aug 3, 2020 | $236.50 | $268.43 | $227.33 | $258.46 | +10.17% | 4,596,666 |
| Jul 27, 2020 | $224.96 | $234.86 | $221.63 | $234.61 | +5.31% | 1,288,677 |
| Jul 20, 2020 | $222.42 | $236.50 | $215.64 | $222.79 | +1.24% | 1,746,072 |
| Jul 13, 2020 | $238.17 | $240.39 | $205.07 | $220.06 | -5.81% | 2,679,211 |
| Jul 6, 2020 | $236.10 | $243.58 | $228.49 | $233.63 | +0.47% | 2,934,369 |
| Jun 29, 2020 | $225.00 | $236.19 | $213.44 | $232.53 | +3.33% | 1,992,728 |
| Jun 22, 2020 | $222.08 | $231.17 | $216.63 | $225.04 | +2.30% | 3,260,287 |
| Jun 15, 2020 | $200.36 | $223.60 | $199.45 | $219.98 | +7.57% | 2,629,583 |
| Jun 8, 2020 | $211.79 | $215.62 | $198.68 | $204.49 | -3.43% | 3,068,849 |
| Jun 1, 2020 | $200.74 | $218.38 | $200.01 | $211.76 | +5.91% | 4,829,524 |
| May 26, 2020 | $197.84 | $200.78 | $181.74 | $199.94 | +2.91% | 1,888,574 |
| May 18, 2020 | $189.90 | $196.50 | $186.38 | $194.29 | +5.81% | 2,013,894 |
| May 11, 2020 | $180.00 | $187.47 | $167.65 | $183.62 | -0.34% | 4,758,167 |
| May 4, 2020 | $158.09 | $194.97 | $154.21 | $184.25 | +14.75% | 5,482,219 |
| Apr 27, 2020 | $145.89 | $173.30 | $144.12 | $160.56 | +10.46% | 5,084,948 |
| Apr 20, 2020 | $144.15 | $149.13 | $133.89 | $145.35 | -0.50% | 3,111,134 |
| Apr 13, 2020 | $141.90 | $150.21 | $133.23 | $146.08 | +2.95% | 4,430,546 |
| Apr 6, 2020 | $119.19 | $154.09 | $119.19 | $141.90 | +25.29% | 4,238,430 |
| Mar 30, 2020 | $132.12 | $142.01 | $110.58 | $113.26 | -14.02% | 5,822,595 |
| Mar 23, 2020 | $117.30 | $148.67 | $105.02 | $131.73 | +11.83% | 7,128,672 |
| Mar 16, 2020 | $121.00 | $127.70 | $90.84 | $117.79 | -12.37% | 8,262,467 |
| Mar 9, 2020 | $152.52 | $153.05 | $116.10 | $134.42 | -18.85% | 6,616,295 |
| Mar 2, 2020 | $181.31 | $182.63 | $158.78 | $165.64 | -7.70% | 3,065,778 |
| Feb 24, 2020 | $175.20 | $183.37 | $168.79 | $179.45 | -3.49% | 3,491,035 |
| Feb 18, 2020 | $196.40 | $201.38 | $185.01 | $185.93 | -5.99% | 1,923,338 |
| Feb 10, 2020 | $179.08 | $201.49 | $177.01 | $197.78 | +10.20% | 4,175,562 |
| Feb 3, 2020 | $181.00 | $187.78 | $174.14 | $179.47 | -0.81% | 2,076,611 |
| Jan 27, 2020 | $180.63 | $185.89 | $178.51 | $180.94 | -2.12% | 1,869,819 |
| Jan 21, 2020 | $181.67 | $188.85 | $181.32 | $184.85 | +1.72% | 1,714,560 |
| Jan 13, 2020 | $176.89 | $185.50 | $175.80 | $181.72 | +3.39% | 2,774,072 |
| Jan 6, 2020 | $162.69 | $181.30 | $162.33 | $175.77 | +7.18% | 3,300,894 |
| Dec 30, 2019 | $157.13 | $164.40 | $154.26 | $164.00 | +3.63% | 1,923,766 |
| Dec 23, 2019 | $159.81 | $159.96 | $156.18 | $158.25 | -0.72% | 1,245,710 |
| Dec 16, 2019 | $152.13 | $160.97 | $151.79 | $159.39 | +5.55% | 3,955,053 |
| Dec 9, 2019 | $151.71 | $156.18 | $145.28 | $151.01 | -0.66% | 3,126,627 |
| Dec 2, 2019 | $150.23 | $155.29 | $143.65 | $152.01 | +0.67% | 4,271,980 |
| Nov 25, 2019 | $145.62 | $151.83 | $143.01 | $151.00 | +4.38% | 1,815,860 |
| Nov 18, 2019 | $146.31 | $153.79 | $143.21 | $144.66 | -0.74% | 3,402,271 |
| Nov 11, 2019 | $141.13 | $146.79 | $139.95 | $145.74 | +3.12% | 3,899,678 |
| Nov 4, 2019 | $157.56 | $159.05 | $137.30 | $141.33 | -9.62% | 4,736,648 |
| Oct 28, 2019 | $157.35 | $161.40 | $154.12 | $156.38 | -0.13% | 2,023,831 |
| Oct 21, 2019 | $155.88 | $157.08 | $145.60 | $156.59 | +1.61% | 2,579,500 |
| Oct 14, 2019 | $163.74 | $168.43 | $149.82 | $154.11 | -5.45% | 2,465,835 |
| Oct 7, 2019 | $158.83 | $166.13 | $157.77 | $162.99 | +2.27% | 2,713,423 |
| Sep 30, 2019 | $149.86 | $160.44 | $146.88 | $159.38 | +6.32% | 3,328,193 |
| Sep 23, 2019 | $160.37 | $162.16 | $146.46 | $149.91 | -6.52% | 2,824,160 |
| Sep 16, 2019 | $160.92 | $165.33 | $158.81 | $160.36 | -2.29% | 4,450,326 |
| Sep 9, 2019 | $189.84 | $189.84 | $161.83 | $164.11 | -13.24% | 3,971,507 |
| Sep 3, 2019 | $198.64 | $201.66 | $188.96 | $189.16 | -5.27% | 1,934,039 |
| Aug 26, 2019 | $204.88 | $207.98 | $196.30 | $199.68 | -0.98% | 2,059,436 |
| Aug 19, 2019 | $192.20 | $206.89 | $188.00 | $201.65 | +7.03% | 2,676,730 |
| Aug 12, 2019 | $189.98 | $196.24 | $181.54 | $188.40 | -1.71% | 2,272,269 |
| Aug 5, 2019 | $165.44 | $196.79 | $161.64 | $191.67 | +11.41% | 5,280,626 |
| Jul 29, 2019 | $186.27 | $186.50 | $170.22 | $172.04 | -7.10% | 2,394,211 |
| Jul 22, 2019 | $181.37 | $186.34 | $177.76 | $185.18 | +2.81% | 1,832,012 |
| Jul 15, 2019 | $180.07 | $185.49 | $177.51 | $180.12 | +0.23% | 2,501,213 |
| Jul 8, 2019 | $175.50 | $181.61 | $172.28 | $179.71 | +1.88% | 2,092,106 |
| Jul 1, 2019 | $175.06 | $177.38 | $171.48 | $176.40 | +3.45% | 2,452,343 |
| Jun 24, 2019 | $179.65 | $179.66 | $167.93 | $170.52 | -4.61% | 7,084,657 |
| Jun 17, 2019 | $173.47 | $187.31 | $172.40 | $178.76 | +4.24% | 2,190,384 |
| Jun 10, 2019 | $174.31 | $181.59 | $168.90 | $171.49 | -1.62% | 2,241,196 |
| Jun 3, 2019 | $173.46 | $177.05 | $159.81 | $174.32 | +0.60% | 3,550,898 |
| May 28, 2019 | $184.45 | $187.97 | $171.40 | $173.28 | -5.43% | 1,736,295 |
| May 20, 2019 | $185.73 | $192.16 | $179.68 | $183.22 | -2.32% | 1,908,703 |
| May 13, 2019 | $176.45 | $192.49 | $172.91 | $187.58 | +3.25% | 2,293,352 |
| May 6, 2019 | $179.00 | $186.31 | $173.10 | $181.68 | -1.45% | 3,099,810 |
| Apr 29, 2019 | $180.00 | $186.97 | $176.05 | $184.36 | +3.16% | 2,482,435 |
| Apr 22, 2019 | $158.71 | $179.98 | $158.33 | $178.72 | +11.68% | 2,331,330 |
| Apr 15, 2019 | $166.00 | $168.58 | $157.99 | $160.03 | -3.60% | 1,493,664 |
| Apr 8, 2019 | $162.71 | $168.36 | $159.05 | $166.00 | +1.23% | 1,651,622 |
| Apr 1, 2019 | $166.25 | $173.80 | $160.71 | $163.99 | -1.34% | 2,736,006 |
| Mar 25, 2019 | $164.35 | $171.02 | $160.02 | $166.21 | +0.35% | 1,972,962 |
| Mar 18, 2019 | $167.13 | $176.52 | $164.41 | $165.63 | -0.77% | 2,719,094 |
| Mar 11, 2019 | $163.61 | $170.85 | $163.57 | $166.91 | +2.67% | 2,563,758 |
| Mar 4, 2019 | $172.94 | $173.12 | $157.55 | $162.57 | -5.44% | 2,888,977 |
| Feb 25, 2019 | $169.73 | $171.99 | $166.69 | $171.92 | +1.87% | 2,472,518 |
| Feb 19, 2019 | $165.32 | $168.90 | $162.25 | $168.76 | +1.61% | 2,203,342 |
| Feb 11, 2019 | $166.92 | $180.00 | $162.66 | $166.09 | +0.39% | 6,710,434 |
| Feb 4, 2019 | $160.54 | $166.07 | $158.17 | $165.44 | +3.58% | 3,060,815 |
| Jan 28, 2019 | $149.12 | $160.89 | $145.65 | $159.72 | +5.40% | 3,421,144 |
| Jan 22, 2019 | $153.30 | $156.94 | $148.28 | $151.54 | -2.40% | 2,491,471 |
| Jan 14, 2019 | $137.32 | $158.66 | $136.61 | $155.27 | +10.91% | 3,149,634 |
| Jan 7, 2019 | $128.04 | $140.69 | $127.00 | $140.00 | +10.44% | 2,380,107 |
| Dec 31, 2018 | $126.21 | $129.18 | $117.77 | $126.76 | +2.22% | 2,207,202 |
| Dec 24, 2018 | $114.82 | $126.94 | $112.50 | $124.01 | +7.65% | 1,654,354 |
| Dec 17, 2018 | $130.99 | $133.28 | $114.21 | $115.20 | -13.00% | 2,946,490 |
| Dec 10, 2018 | $128.20 | $139.62 | $128.05 | $132.41 | +3.20% | 1,975,896 |
| Dec 3, 2018 | $142.99 | $143.00 | $126.06 | $128.31 | -7.71% | 2,152,363 |
| Nov 26, 2018 | $119.97 | $139.33 | $118.45 | $139.03 | +17.97% | 2,507,892 |
| Nov 19, 2018 | $132.46 | $132.83 | $108.39 | $117.85 | -11.95% | 2,313,688 |
| Nov 12, 2018 | $133.74 | $135.22 | $124.01 | $133.84 | -1.11% | 2,588,114 |
| Nov 5, 2018 | $137.87 | $149.08 | $131.75 | $135.34 | -1.84% | 2,827,313 |
| Oct 29, 2018 | $131.12 | $143.62 | $121.13 | $137.87 | +9.04% | 2,580,189 |
| Oct 22, 2018 | $130.64 | $135.37 | $123.09 | $126.44 | -2.69% | 2,293,309 |
| Oct 15, 2018 | $128.94 | $138.77 | $126.21 | $129.94 | +0.16% | 2,472,127 |
| Oct 8, 2018 | $144.58 | $144.73 | $123.74 | $129.73 | -11.04% | 3,488,489 |
| Oct 1, 2018 | $151.92 | $153.54 | $141.20 | $145.83 | -3.39% | 2,227,591 |
| Sep 24, 2018 | $144.80 | $154.20 | $142.30 | $150.95 | +3.85% | 1,783,032 |
| Sep 17, 2018 | $160.00 | $160.00 | $144.60 | $145.35 | -9.35% | 2,425,648 |
| Sep 10, 2018 | $152.20 | $162.20 | $151.20 | $160.35 | +5.56% | 2,300,390 |
| Sep 4, 2018 | $142.95 | $154.55 | $137.76 | $151.90 | +5.71% | 1,955,499 |
| Aug 27, 2018 | $141.65 | $144.55 | $139.55 | $143.70 | +2.39% | 1,742,360 |
| Aug 20, 2018 | $125.85 | $141.75 | $123.75 | $140.35 | +11.65% | 2,192,804 |
| Aug 13, 2018 | $130.50 | $132.65 | $122.45 | $125.70 | -3.79% | 2,258,694 |
| Aug 6, 2018 | $120.55 | $132.25 | $120.00 | $130.65 | +8.24% | 2,263,930 |
| Jul 30, 2018 | $128.60 | $130.50 | $119.00 | $120.70 | -5.59% | 4,158,052 |
| Jul 23, 2018 | $132.80 | $136.75 | $125.44 | $127.85 | -4.12% | 2,161,826 |
| Jul 16, 2018 | $131.80 | $135.50 | $130.45 | $133.35 | +1.06% | 1,639,823 |
| Jul 9, 2018 | $131.30 | $133.10 | $126.28 | $131.95 | +1.50% | 1,748,361 |
| Jul 2, 2018 | $124.95 | $131.80 | $124.25 | $130.00 | +3.67% | 1,435,127 |
| Jun 25, 2018 | $133.10 | $133.50 | $121.50 | $125.40 | -7.56% | 3,335,818 |
| Jun 18, 2018 | $136.45 | $143.00 | $133.20 | $135.65 | -0.91% | 3,245,481 |
| Jun 11, 2018 | $128.45 | $138.27 | $128.35 | $136.90 | +6.95% | 2,952,486 |
| Jun 4, 2018 | $125.95 | $133.85 | $123.70 | $128.00 | +1.83% | 2,980,447 |
| May 29, 2018 | $116.35 | $126.35 | $116.35 | $125.70 | +7.07% | 1,834,561 |
| May 21, 2018 | $114.70 | $118.50 | $112.55 | $117.40 | +3.39% | 1,934,273 |
| May 14, 2018 | $114.80 | $117.10 | $106.95 | $113.55 | -0.96% | 2,653,139 |
| May 7, 2018 | $110.80 | $120.65 | $110.15 | $114.65 | +4.18% | 4,085,631 |
| Apr 30, 2018 | $108.60 | $111.15 | $104.10 | $110.05 | +2.04% | 2,394,574 |
| Apr 23, 2018 | $112.55 | $112.95 | $101.45 | $107.85 | -5.06% | 4,635,002 |
| Apr 16, 2018 | $111.55 | $117.60 | $109.00 | $113.60 | +2.20% | 2,103,648 |
| Apr 9, 2018 | $109.20 | $114.75 | $108.55 | $111.15 | +2.40% | 1,823,164 |
| Apr 2, 2018 | $107.65 | $113.30 | $105.84 | $108.55 | +0.23% | 2,014,071 |
| Mar 26, 2018 | $114.65 | $117.70 | $105.00 | $108.30 | -2.96% | 3,253,354 |
| Mar 19, 2018 | $116.70 | $124.45 | $111.55 | $111.60 | -4.86% | 3,291,935 |
| Mar 12, 2018 | $118.10 | $119.70 | $113.55 | $117.30 | -2.66% | 2,760,623 |
| Mar 5, 2018 | $115.60 | $122.25 | $114.10 | $120.50 | +3.12% | 2,989,324 |
| Feb 26, 2018 | $111.45 | $117.35 | $108.50 | $116.85 | +5.03% | 2,537,264 |
| Feb 20, 2018 | $105.00 | $114.05 | $103.60 | $111.25 | +5.20% | 2,552,124 |
| Feb 12, 2018 | $92.55 | $106.50 | $92.00 | $105.75 | +16.14% | 3,852,152 |
| Feb 5, 2018 | $93.65 | $97.85 | $85.66 | $91.05 | -4.11% | 2,208,180 |
| Jan 29, 2018 | $101.35 | $102.30 | $93.90 | $94.95 | -6.64% | 1,769,042 |
| Jan 22, 2018 | $99.40 | $102.00 | $95.70 | $101.70 | +2.68% | 1,398,645 |
| Jan 16, 2018 | $93.70 | $99.45 | $92.75 | $99.05 | +6.91% | 1,498,119 |
| Jan 8, 2018 | $90.50 | $93.30 | $88.10 | $92.65 | +2.38% | 1,390,022 |
| Jan 2, 2018 | $88.40 | $92.20 | $87.60 | $90.50 | +2.38% | 1,208,423 |
| Dec 26, 2017 | $86.80 | $90.80 | $86.55 | $88.40 | +1.03% | 1,076,750 |
| Dec 18, 2017 | $92.30 | $93.53 | $87.20 | $87.50 | -3.69% | 2,606,153 |
| Dec 11, 2017 | $82.80 | $91.40 | $82.15 | $90.85 | +9.66% | 2,629,278 |
| Dec 4, 2017 | $81.60 | $83.60 | $73.15 | $82.85 | +2.03% | 5,793,661 |
| Nov 27, 2017 | $82.05 | $83.00 | $78.23 | $81.20 | -0.98% | 3,085,252 |
| Nov 20, 2017 | $80.10 | $82.45 | $78.30 | $82.00 | +2.37% | 1,633,035 |
| Nov 13, 2017 | $79.85 | $80.50 | $76.15 | $80.10 | -0.37% | 3,398,170 |
| Nov 6, 2017 | $83.90 | $86.65 | $78.70 | $80.40 | -3.83% | 4,769,834 |
| Oct 30, 2017 | $86.00 | $88.50 | $82.28 | $83.60 | -3.35% | 2,909,823 |
| Oct 23, 2017 | $85.60 | $86.60 | $81.85 | $86.50 | +1.59% | 1,662,237 |
| Oct 16, 2017 | $82.85 | $86.10 | $81.45 | $85.15 | +3.34% | 1,391,364 |
| Oct 9, 2017 | $85.80 | $86.80 | $82.15 | $82.40 | -3.96% | 1,670,985 |
| Oct 2, 2017 | $84.15 | $86.90 | $82.85 | $85.80 | +2.08% | 1,776,476 |
| Sep 25, 2017 | $74.50 | $84.15 | $71.76 | $84.05 | +12.82% | 3,015,781 |
| Sep 18, 2017 | $73.60 | $78.00 | $72.35 | $74.50 | +1.98% | 1,551,828 |
| Sep 11, 2017 | $72.40 | $74.10 | $71.05 | $73.05 | +1.88% | 1,279,778 |
| Sep 5, 2017 | $72.80 | $73.15 | $71.00 | $71.70 | -1.98% | 763,720 |
| Aug 28, 2017 | $69.00 | $74.16 | $67.55 | $73.15 | +6.25% | 1,108,804 |
| Aug 21, 2017 | $68.00 | $71.00 | $67.20 | $68.85 | +0.95% | 984,270 |
| Aug 14, 2017 | $68.15 | $71.20 | $67.05 | $68.20 | +1.26% | 1,150,259 |
| Aug 7, 2017 | $71.85 | $72.03 | $65.70 | $67.35 | -6.26% | 1,475,088 |
| Jul 31, 2017 | $73.15 | $74.25 | $68.90 | $71.85 | -0.96% | 3,213,295 |
| Jul 24, 2017 | $73.55 | $76.10 | $71.35 | $72.55 | -1.43% | 1,992,929 |
| Jul 17, 2017 | $71.90 | $75.35 | $70.80 | $73.60 | +2.36% | 2,015,013 |
| Jul 10, 2017 | $65.15 | $72.45 | $64.93 | $71.90 | +10.28% | 2,096,780 |
| Jul 3, 2017 | $66.30 | $66.30 | $63.00 | $65.20 | -0.84% | 1,037,448 |
| Jun 26, 2017 | $69.50 | $69.95 | $64.05 | $65.75 | -4.57% | 1,965,356 |
| Jun 19, 2017 | $68.05 | $69.50 | $66.10 | $68.90 | +2.38% | 2,291,234 |
| Jun 12, 2017 | $69.45 | $71.50 | $64.55 | $67.30 | -5.34% | 3,621,606 |
| Jun 5, 2017 | $74.20 | $78.50 | $70.55 | $71.10 | -4.63% | 2,753,554 |
| May 30, 2017 | $70.50 | $74.95 | $69.75 | $74.55 | +5.07% | 1,361,587 |
| May 22, 2017 | $68.60 | $71.30 | $67.75 | $70.95 | +3.88% | 1,479,591 |
| May 15, 2017 | $69.45 | $72.05 | $65.40 | $68.30 | -1.66% | 2,184,185 |
| May 8, 2017 | $70.50 | $71.35 | $67.90 | $69.45 | -1.70% | 2,124,694 |
| May 1, 2017 | $67.45 | $74.80 | $66.15 | $70.65 | +5.37% | 5,342,302 |
| Apr 24, 2017 | $64.95 | $67.30 | $63.80 | $67.05 | +4.60% | 1,534,104 |
| Apr 17, 2017 | $61.45 | $64.70 | $60.90 | $64.10 | +4.91% | 1,076,558 |
| Apr 10, 2017 | $59.70 | $62.50 | $58.85 | $61.10 | +2.52% | 939,323 |
| Apr 3, 2017 | $60.55 | $61.95 | $58.45 | $59.60 | -1.57% | 1,647,408 |
| Mar 27, 2017 | $59.55 | $61.15 | $56.95 | $60.55 | 0.00% | 2,591,425 |
| Mar 20, 2017 | $64.65 | $64.90 | $59.25 | $60.55 | -6.41% | 1,967,393 |
| Mar 13, 2017 | $59.40 | $66.10 | $59.40 | $64.70 | +9.48% | 3,638,527 |
| Mar 6, 2017 | $57.50 | $59.30 | $56.50 | $59.10 | +1.72% | 1,045,859 |
| Feb 27, 2017 | $60.70 | $61.05 | $57.35 | $58.10 | -4.28% | 1,856,844 |
| Feb 21, 2017 | $60.00 | $62.30 | $59.20 | $60.70 | +1.17% | 1,680,840 |
| Feb 13, 2017 | $58.75 | $60.60 | $55.80 | $60.00 | +2.48% | 3,436,269 |
| Feb 6, 2017 | $53.80 | $59.05 | $53.40 | $58.55 | +8.03% | 1,947,684 |
| Jan 30, 2017 | $50.85 | $54.45 | $49.40 | $54.20 | +5.14% | 1,823,447 |
| Jan 23, 2017 | $50.25 | $53.50 | $49.50 | $51.55 | +2.59% | 1,363,929 |
| Jan 17, 2017 | $51.15 | $51.70 | $49.70 | $50.25 | -2.62% | 1,156,087 |
| Jan 9, 2017 | $52.65 | $53.40 | $50.90 | $51.60 | -1.90% | 1,259,932 |
| Jan 3, 2017 | $47.30 | $53.25 | $46.80 | $52.60 | +11.91% | 1,792,647 |
| Dec 27, 2016 | $45.85 | $47.90 | $45.70 | $47.00 | +2.40% | 1,323,430 |
| Dec 19, 2016 | $48.85 | $50.60 | $45.65 | $45.90 | -3.16% | 2,076,727 |
| Dec 12, 2016 | $49.45 | $50.05 | $44.90 | $47.40 | -4.91% | 3,019,997 |
| Dec 5, 2016 | $52.00 | $53.20 | $49.45 | $49.85 | -3.76% | 2,201,245 |
| Nov 28, 2016 | $57.80 | $59.20 | $49.00 | $51.80 | -10.30% | 2,463,206 |
| Nov 21, 2016 | $57.95 | $58.10 | $56.20 | $57.75 | +0.79% | 662,630 |
| Nov 14, 2016 | $58.10 | $58.35 | $54.86 | $57.30 | – | 1,403,255 |
Seasonality
HUBS 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% | 8.2% | -6.6% | 3.5% | 3.9% | -1.4% | 4.0% | 7.9% | -5.6% | 3.4% | 5.8% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -30.2% | -5.5% | -7.7% | -9.2% | -0.5% | -17.3% | 30.1% | 10.1% | -21.6% | 14.6% | ||
| 2025 | 11.9% | -7.1% | -21.1% | 7.0% | -3.5% | -5.6% | -6.6% | -7.0% | -3.2% | 5.2% | -25.3% | 9.3% |
| 2024 | 5.2% | 1.3% | 1.3% | -3.5% | 1.0% | -3.5% | -15.7% | 0.4% | 6.5% | 4.4% | 30.0% | -3.4% |
| 2023 | 20.0% | 11.5% | 10.8% | -1.8% | 23.1% | 2.7% | 9.1% | -5.9% | -9.9% | -14.0% | 16.6% | 17.5% |
| 2022 | -25.8% | 7.4% | -9.5% | -20.1% | -11.0% | -11.0% | 2.4% | 9.4% | -19.9% | 9.8% | 2.2% | -4.6% |
| 2021 | -6.1% | 38.4% | -11.8% | 15.9% | -4.2% | 15.5% | 2.3% | 14.8% | -1.2% | 19.8% | -0.4% | -18.3% |
| 2020 | 14.2% | -0.8% | -25.8% | 26.6% | 18.6% | 12.2% | 4.6% | 27.7% | -2.5% | -0.7% | 35.9% | 0.5% |
| 2019 | 25.9% | 6.4% | -1.3% | 11.0% | -6.1% | -1.6% | 4.8% | 11.7% | -24.1% | 2.3% | -2.6% | 5.0% |
| 2018 | 9.8% | 14.4% | -2.5% | -2.2% | 14.4% | 3.5% | -1.0% | 15.8% | 5.0% | -10.1% | 2.5% | -9.6% |
| 2017 | 9.1% | 16.0% | 1.8% | 10.7% | 7.5% | -8.8% | 10.0% | 1.4% | 14.6% | 3.0% | -6.5% | 9.2% |