Humana Inc (HUM) stock
HUMNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3040% above fair value
$414.50−3.06 (-0.73%)
Close on Oct 30, 2026Market cap $49.77BP/E 39.1Yield 0.85%
Price history
Humana share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$414.50
-0.73% on the day
52-week range
$163.11 – $456.50
-9.2% from the high
Change over 52 weeks
+45.1%
From $285.61 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $426.27 | $430.15 | $408.79 | $414.50 | -1.79% | 4,959,571 |
| Oct 19, 2026 | $413.01 | $434.13 | $407.50 | $422.07 | +2.16% | 7,884,188 |
| Oct 12, 2026 | $434.57 | $442.99 | $410.51 | $413.16 | -4.33% | 7,159,137 |
| Oct 5, 2026 | $389.98 | $456.50 | $375.86 | $431.87 | +11.20% | 13,004,927 |
| Sep 28, 2026 | $397.43 | $408.19 | $376.23 | $388.36 | -2.40% | 6,355,225 |
| Sep 21, 2026 | $386.20 | $413.57 | $369.13 | $397.93 | +3.03% | 5,420,265 |
| Sep 14, 2026 | $409.01 | $415.77 | $380.04 | $386.22 | -5.75% | 5,128,854 |
| Sep 8, 2026 | $395.55 | $419.97 | $386.83 | $409.80 | +2.06% | 3,334,511 |
| Aug 31, 2026 | $385.36 | $413.50 | $382.11 | $401.54 | +4.15% | 4,770,549 |
| Aug 24, 2026 | $380.49 | $403.15 | $379.27 | $385.54 | +1.76% | 4,964,133 |
| Aug 17, 2026 | $386.52 | $392.53 | $371.50 | $378.88 | -2.61% | 5,099,383 |
| Aug 10, 2026 | $385.00 | $393.48 | $370.38 | $389.05 | +1.05% | 4,657,695 |
| Aug 3, 2026 | $365.00 | $385.66 | $353.69 | $385.00 | +5.81% | 7,217,436 |
| Jul 27, 2026 | $390.58 | $395.30 | $355.81 | $363.86 | -6.54% | 11,549,456 |
| Jul 20, 2026 | $400.32 | $407.34 | $387.41 | $389.32 | -2.67% | 4,390,195 |
| Jul 13, 2026 | $399.71 | $428.88 | $385.22 | $400.00 | +1.98% | 8,026,444 |
| Jul 6, 2026 | $398.00 | $405.05 | $388.10 | $392.22 | -1.14% | 6,376,807 |
| Jun 29, 2026 | $381.38 | $415.00 | $377.54 | $396.75 | +3.36% | 5,868,886 |
| Jun 22, 2026 | $363.23 | $385.49 | $353.06 | $383.84 | +6.43% | 7,794,389 |
| Jun 15, 2026 | $374.04 | $380.86 | $357.42 | $360.65 | -4.90% | 8,473,380 |
| Jun 8, 2026 | $345.63 | $379.50 | $343.92 | $379.22 | +8.32% | 5,592,664 |
| Jun 1, 2026 | $318.55 | $351.88 | $316.00 | $350.08 | +14.62% | 7,631,295 |
| May 26, 2026 | $305.60 | $309.71 | $300.31 | $305.42 | -0.82% | 3,575,091 |
| May 18, 2026 | $300.54 | $315.66 | $293.36 | $307.95 | +0.93% | 6,676,435 |
| May 11, 2026 | $272.08 | $310.94 | $269.96 | $305.12 | +10.97% | 12,480,251 |
| May 4, 2026 | $234.17 | $274.97 | $233.71 | $274.96 | +17.69% | 8,117,387 |
| Apr 27, 2026 | $215.00 | $246.82 | $213.90 | $233.63 | +8.55% | 11,979,860 |
| Apr 20, 2026 | $204.29 | $223.74 | $203.92 | $215.23 | +4.92% | 8,454,168 |
| Apr 13, 2026 | $191.00 | $205.53 | $190.02 | $205.14 | +6.76% | 7,564,439 |
| Apr 6, 2026 | $178.40 | $203.50 | $177.54 | $192.15 | +8.05% | 12,144,096 |
| Mar 30, 2026 | $170.51 | $181.00 | $164.50 | $177.83 | +5.17% | 5,736,463 |
| Mar 23, 2026 | $172.37 | $175.20 | $166.53 | $169.09 | -0.48% | 7,774,675 |
| Mar 16, 2026 | $167.59 | $173.11 | $163.11 | $169.90 | +2.70% | 9,494,332 |
| Mar 9, 2026 | $177.95 | $179.98 | $163.60 | $165.43 | -7.66% | 7,620,153 |
| Mar 2, 2026 | $188.43 | $189.50 | $176.71 | $179.15 | -5.98% | 7,305,839 |
| Feb 23, 2026 | $188.88 | $192.00 | $173.27 | $190.54 | +0.37% | 9,468,400 |
| Feb 17, 2026 | $184.28 | $192.02 | $183.00 | $189.83 | +3.11% | 6,640,186 |
| Feb 9, 2026 | $192.98 | $195.20 | $169.61 | $184.10 | -5.07% | 19,460,006 |
| Feb 2, 2026 | $188.81 | $196.75 | $186.00 | $193.94 | -0.65% | 11,471,755 |
| Jan 26, 2026 | $264.85 | $269.09 | $191.39 | $195.20 | -26.75% | 26,942,776 |
| Jan 20, 2026 | $271.31 | $279.58 | $264.00 | $266.50 | -2.48% | 5,157,384 |
| Jan 12, 2026 | $276.73 | $285.61 | $269.21 | $273.28 | -1.29% | 3,964,814 |
| Jan 5, 2026 | $264.60 | $284.44 | $263.29 | $276.85 | +4.68% | 4,327,778 |
| Dec 29, 2025 | $258.61 | $266.00 | $256.04 | $264.48 | +2.18% | 3,560,973 |
| Dec 22, 2025 | $255.99 | $263.00 | $254.38 | $258.83 | -0.22% | 2,959,222 |
| Dec 15, 2025 | $268.83 | $274.93 | $256.05 | $259.40 | -3.37% | 9,273,081 |
| Dec 8, 2025 | $260.00 | $274.99 | $247.53 | $268.45 | +4.11% | 6,332,790 |
| Dec 1, 2025 | $246.00 | $264.80 | $238.81 | $257.85 | +4.92% | 9,575,776 |
| Nov 24, 2025 | $229.51 | $247.26 | $222.04 | $245.77 | +8.22% | 6,918,550 |
| Nov 17, 2025 | $236.50 | $239.09 | $221.50 | $227.10 | -4.23% | 7,400,818 |
| Nov 10, 2025 | $248.14 | $249.51 | $230.71 | $237.12 | -5.92% | 8,293,168 |
| Nov 3, 2025 | $277.99 | $284.27 | $248.58 | $252.04 | -9.40% | 10,132,489 |
| Oct 27, 2025 | $290.44 | $299.68 | $277.60 | $278.19 | -4.29% | 7,267,862 |
| Oct 20, 2025 | $275.65 | $295.49 | $275.65 | $290.65 | +5.69% | 5,627,612 |
| Oct 13, 2025 | $280.24 | $281.00 | $256.69 | $275.01 | -1.86% | 9,503,910 |
| Oct 6, 2025 | $284.41 | $302.79 | $275.93 | $280.22 | -1.23% | 8,675,399 |
| Sep 29, 2025 | $255.38 | $287.51 | $239.00 | $283.72 | +11.28% | 15,367,060 |
| Sep 22, 2025 | $250.80 | $263.40 | $248.50 | $254.95 | +0.91% | 8,574,078 |
| Sep 15, 2025 | $275.30 | $276.90 | $250.24 | $252.66 | -8.60% | 11,720,592 |
| Sep 8, 2025 | $309.90 | $314.54 | $254.00 | $276.44 | -10.22% | 13,503,401 |
| Sep 2, 2025 | $304.59 | $315.35 | $303.01 | $307.92 | +1.40% | 6,831,530 |
| Aug 25, 2025 | $299.59 | $304.07 | $294.30 | $303.66 | +1.39% | 4,847,662 |
| Aug 18, 2025 | $289.36 | $301.62 | $285.21 | $299.51 | +4.58% | 7,192,279 |
| Aug 11, 2025 | $267.25 | $290.65 | $265.00 | $286.39 | +7.39% | 8,244,819 |
| Aug 4, 2025 | $248.83 | $267.42 | $244.10 | $266.68 | +7.85% | 7,045,710 |
| Jul 28, 2025 | $237.10 | $265.25 | $227.51 | $247.26 | +3.90% | 15,162,014 |
| Jul 21, 2025 | $223.75 | $239.82 | $220.96 | $237.98 | +7.97% | 8,482,107 |
| Jul 14, 2025 | $230.80 | $230.80 | $206.87 | $220.41 | -4.45% | 9,896,707 |
| Jul 7, 2025 | $239.00 | $239.79 | $228.46 | $230.67 | -3.76% | 5,311,902 |
| Jun 30, 2025 | $241.07 | $252.88 | $238.07 | $239.68 | -0.91% | 6,236,989 |
| Jun 23, 2025 | $239.01 | $244.18 | $233.28 | $241.88 | +0.94% | 7,306,776 |
| Jun 16, 2025 | $236.71 | $246.40 | $229.23 | $239.62 | +1.85% | 9,202,922 |
| Jun 9, 2025 | $232.00 | $237.82 | $227.76 | $235.26 | +1.98% | 6,615,622 |
| Jun 2, 2025 | $232.32 | $236.56 | $225.85 | $230.70 | -1.04% | 8,698,529 |
| May 26, 2025 | $227.62 | $233.85 | $221.00 | $233.13 | +3.65% | 8,618,709 |
| May 19, 2025 | $245.00 | $255.87 | $222.22 | $224.93 | -5.48% | 10,213,052 |
| May 12, 2025 | $250.72 | $255.60 | $212.45 | $237.96 | -4.64% | 14,607,943 |
| May 5, 2025 | $256.98 | $260.03 | $248.60 | $249.53 | -3.46% | 5,439,897 |
| Apr 28, 2025 | $264.22 | $276.14 | $254.14 | $258.48 | -2.24% | 11,174,615 |
| Apr 21, 2025 | $262.51 | $268.01 | $243.65 | $264.40 | -0.03% | 6,642,916 |
| Apr 14, 2025 | $296.00 | $298.00 | $256.04 | $264.48 | -10.36% | 7,633,451 |
| Apr 7, 2025 | $247.33 | $296.26 | $242.22 | $295.04 | +16.26% | 13,082,723 |
| Mar 31, 2025 | $263.36 | $274.93 | $253.09 | $253.77 | -4.09% | 7,490,130 |
| Mar 24, 2025 | $266.10 | $275.35 | $263.41 | $264.58 | -0.60% | 5,720,430 |
| Mar 17, 2025 | $255.73 | $271.39 | $254.07 | $266.17 | +5.26% | 7,384,382 |
| Mar 10, 2025 | $258.51 | $263.67 | $245.00 | $252.88 | -2.65% | 7,053,629 |
| Mar 3, 2025 | $270.72 | $272.78 | $259.10 | $259.76 | -3.94% | 6,899,928 |
| Feb 24, 2025 | $258.03 | $271.28 | $248.80 | $270.42 | +5.67% | 8,682,610 |
| Feb 18, 2025 | $252.91 | $272.13 | $251.09 | $255.91 | +0.82% | 6,553,322 |
| Feb 10, 2025 | $272.74 | $273.63 | $242.75 | $253.83 | -7.47% | 14,337,184 |
| Feb 3, 2025 | $291.23 | $297.56 | $273.21 | $274.33 | -6.45% | 6,744,013 |
| Jan 27, 2025 | $298.15 | $304.87 | $288.71 | $293.23 | -0.48% | 7,011,973 |
| Jan 21, 2025 | $283.15 | $307.28 | $278.29 | $294.63 | +4.25% | 8,160,773 |
| Jan 13, 2025 | $281.85 | $290.67 | $268.44 | $282.63 | +5.05% | 7,722,499 |
| Jan 6, 2025 | $263.89 | $275.50 | $260.45 | $269.04 | +2.50% | 5,266,832 |
| Dec 30, 2024 | $253.60 | $265.82 | $250.50 | $262.47 | +2.67% | 4,077,551 |
| Dec 23, 2024 | $247.27 | $258.37 | $244.51 | $255.64 | +3.46% | 4,469,967 |
| Dec 16, 2024 | $271.75 | $276.12 | $231.65 | $247.10 | -9.86% | 18,097,039 |
| Dec 9, 2024 | $282.31 | $290.75 | $269.13 | $274.12 | -2.70% | 7,119,641 |
| Dec 2, 2024 | $296.00 | $297.04 | $274.53 | $281.73 | -4.94% | 6,409,423 |
| Nov 25, 2024 | $312.00 | $313.00 | $294.47 | $296.38 | -0.58% | 5,742,638 |
| Nov 18, 2024 | $275.00 | $303.03 | $268.41 | $298.11 | +8.14% | 8,329,621 |
| Nov 11, 2024 | $273.00 | $291.09 | $270.72 | $275.67 | -4.32% | 9,981,443 |
| Nov 4, 2024 | $260.90 | $297.50 | $251.83 | $288.12 | +10.51% | 12,756,071 |
| Oct 28, 2024 | $261.02 | $273.28 | $256.00 | $260.71 | -0.01% | 10,079,666 |
| Oct 21, 2024 | $270.00 | $275.45 | $256.56 | $260.73 | -2.40% | 10,399,238 |
| Oct 14, 2024 | $260.00 | $272.00 | $247.33 | $267.14 | +3.51% | 16,182,144 |
| Oct 7, 2024 | $235.50 | $260.48 | $230.49 | $258.07 | +7.52% | 14,813,868 |
| Sep 30, 2024 | $320.66 | $324.38 | $213.31 | $240.03 | -24.89% | 37,223,465 |
| Sep 23, 2024 | $309.85 | $322.14 | $308.26 | $319.57 | +2.95% | 6,350,473 |
| Sep 16, 2024 | $321.50 | $322.46 | $307.64 | $310.41 | -3.47% | 9,234,416 |
| Sep 9, 2024 | $357.00 | $357.00 | $320.56 | $321.56 | -10.14% | 9,595,848 |
| Sep 3, 2024 | $355.00 | $382.72 | $354.18 | $357.86 | +0.96% | 4,792,385 |
| Aug 26, 2024 | $354.18 | $356.57 | $348.26 | $354.47 | +0.44% | 3,811,317 |
| Aug 19, 2024 | $350.38 | $360.72 | $348.49 | $352.90 | +0.72% | 4,505,182 |
| Aug 12, 2024 | $351.45 | $360.56 | $348.14 | $350.36 | -0.13% | 3,038,842 |
| Aug 5, 2024 | $359.07 | $362.30 | $343.17 | $350.83 | -3.52% | 4,715,710 |
| Jul 29, 2024 | $391.06 | $406.09 | $350.90 | $363.62 | -7.39% | 10,386,410 |
| Jul 22, 2024 | $383.00 | $400.54 | $380.02 | $392.63 | +1.36% | 4,506,011 |
| Jul 15, 2024 | $393.00 | $406.46 | $380.18 | $387.38 | +1.35% | 8,122,153 |
| Jul 8, 2024 | $369.04 | $384.40 | $365.34 | $382.22 | +3.63% | 5,292,821 |
| Jul 1, 2024 | $373.46 | $380.00 | $361.04 | $368.82 | -1.29% | 3,631,646 |
| Jun 24, 2024 | $356.76 | $388.57 | $353.95 | $373.65 | +5.11% | 8,855,041 |
| Jun 17, 2024 | $355.55 | $360.54 | $349.19 | $355.48 | -0.96% | 4,410,332 |
| Jun 10, 2024 | $349.19 | $365.49 | $343.63 | $358.93 | +2.03% | 5,471,622 |
| Jun 3, 2024 | $356.37 | $365.50 | $350.51 | $351.80 | -1.76% | 6,525,592 |
| May 28, 2024 | $349.26 | $358.33 | $328.09 | $358.12 | +2.53% | 6,871,452 |
| May 20, 2024 | $356.20 | $357.91 | $347.70 | $349.30 | -1.94% | 6,895,443 |
| May 13, 2024 | $335.41 | $356.78 | $335.41 | $356.20 | +6.14% | 9,181,943 |
| May 6, 2024 | $321.47 | $338.46 | $318.01 | $335.59 | +4.70% | 7,310,704 |
| Apr 29, 2024 | $305.53 | $321.31 | $298.61 | $320.54 | +4.79% | 9,728,191 |
| Apr 22, 2024 | $326.74 | $336.40 | $305.83 | $305.90 | -6.83% | 9,755,638 |
| Apr 15, 2024 | $315.17 | $331.00 | $313.00 | $328.33 | +5.04% | 7,528,107 |
| Apr 8, 2024 | $311.84 | $321.32 | $310.33 | $312.59 | -0.17% | 5,711,282 |
| Apr 1, 2024 | $346.00 | $353.00 | $299.23 | $313.11 | -9.69% | 16,512,422 |
| Mar 25, 2024 | $349.00 | $351.19 | $345.80 | $346.72 | -0.52% | 5,085,862 |
| Mar 18, 2024 | $347.22 | $354.00 | $344.17 | $348.54 | +0.11% | 6,495,917 |
| Mar 11, 2024 | $338.60 | $351.36 | $338.60 | $348.15 | +2.59% | 6,953,533 |
| Mar 4, 2024 | $351.00 | $352.81 | $334.54 | $339.35 | -3.60% | 8,657,461 |
| Feb 26, 2024 | $363.89 | $366.71 | $346.26 | $352.03 | -3.00% | 8,732,396 |
| Feb 20, 2024 | $366.40 | $369.52 | $361.55 | $362.91 | -1.09% | 4,595,933 |
| Feb 12, 2024 | $370.30 | $373.27 | $360.89 | $366.92 | -0.91% | 5,570,717 |
| Feb 5, 2024 | $373.31 | $375.82 | $358.64 | $370.28 | -2.27% | 10,684,870 |
| Jan 29, 2024 | $363.00 | $383.44 | $358.10 | $378.87 | +4.88% | 13,008,164 |
| Jan 22, 2024 | $400.00 | $411.80 | $342.69 | $361.23 | -10.04% | 21,509,429 |
| Jan 16, 2024 | $441.48 | $455.53 | $390.50 | $401.53 | -8.47% | 16,800,214 |
| Jan 8, 2024 | $458.98 | $464.38 | $429.13 | $438.71 | -4.27% | 8,072,336 |
| Jan 2, 2024 | $459.74 | $475.00 | $453.73 | $458.27 | +0.10% | 5,919,844 |
| Dec 26, 2023 | $451.88 | $459.21 | $448.91 | $457.81 | +1.02% | 4,269,008 |
| Dec 18, 2023 | $461.14 | $463.74 | $451.07 | $453.20 | -1.79% | 7,671,755 |
| Dec 11, 2023 | $482.63 | $488.89 | $459.26 | $461.46 | -4.19% | 10,230,805 |
| Dec 4, 2023 | $496.00 | $502.73 | $472.13 | $481.62 | -2.74% | 7,156,585 |
| Nov 27, 2023 | $520.31 | $527.18 | $478.09 | $495.21 | -4.45% | 13,053,163 |
| Nov 20, 2023 | $497.56 | $520.79 | $494.73 | $518.26 | +4.05% | 2,979,135 |
| Nov 13, 2023 | $493.03 | $520.00 | $490.18 | $498.09 | +1.01% | 5,332,436 |
| Nov 6, 2023 | $478.00 | $503.64 | $473.75 | $493.11 | +3.38% | 6,052,416 |
| Oct 30, 2023 | $511.38 | $525.49 | $471.80 | $477.01 | -6.50% | 9,187,031 |
| Oct 23, 2023 | $519.87 | $524.85 | $508.35 | $510.19 | -2.10% | 3,295,255 |
| Oct 16, 2023 | $515.00 | $530.54 | $512.93 | $521.15 | +3.00% | 5,089,034 |
| Oct 9, 2023 | $498.36 | $514.66 | $486.60 | $505.97 | +1.57% | 6,019,850 |
| Oct 2, 2023 | $486.24 | $503.11 | $479.35 | $498.17 | +2.39% | 4,420,735 |
| Sep 25, 2023 | $495.33 | $501.82 | $486.45 | $486.52 | -1.53% | 3,933,228 |
| Sep 18, 2023 | $474.65 | $499.05 | $468.79 | $494.06 | +4.95% | 5,525,522 |
| Sep 11, 2023 | $468.82 | $479.81 | $460.38 | $470.77 | +0.65% | 5,012,106 |
| Sep 5, 2023 | $460.95 | $474.97 | $459.40 | $467.73 | +1.55% | 3,855,697 |
| Aug 28, 2023 | $479.20 | $483.97 | $456.01 | $460.61 | -3.83% | 4,645,646 |
| Aug 21, 2023 | $487.78 | $492.68 | $478.55 | $478.94 | -2.33% | 3,608,812 |
| Aug 14, 2023 | $494.54 | $499.16 | $487.21 | $490.39 | -0.71% | 4,175,631 |
| Aug 7, 2023 | $485.94 | $500.36 | $484.74 | $493.91 | +1.99% | 4,900,857 |
| Jul 31, 2023 | $455.04 | $491.83 | $451.52 | $484.28 | +6.83% | 9,283,701 |
| Jul 24, 2023 | $456.95 | $459.11 | $445.72 | $453.30 | -0.79% | 7,532,743 |
| Jul 17, 2023 | $433.33 | $459.00 | $432.00 | $456.89 | +5.05% | 10,534,669 |
| Jul 10, 2023 | $430.66 | $440.05 | $423.29 | $434.93 | +1.11% | 11,621,158 |
| Jul 3, 2023 | $444.00 | $450.82 | $429.63 | $430.14 | -3.80% | 5,465,788 |
| Jun 26, 2023 | $446.00 | $449.13 | $441.33 | $447.13 | +0.26% | 4,908,743 |
| Jun 20, 2023 | $442.21 | $458.52 | $439.12 | $445.95 | +0.07% | 6,982,928 |
| Jun 12, 2023 | $513.54 | $516.72 | $435.00 | $445.65 | -13.19% | 16,384,134 |
| Jun 5, 2023 | $522.51 | $527.65 | $501.33 | $513.34 | -1.43% | 3,714,778 |
| May 30, 2023 | $493.96 | $523.01 | $492.18 | $520.78 | +4.87% | 4,269,878 |
| May 22, 2023 | $514.94 | $517.12 | $495.27 | $496.60 | -3.29% | 3,406,947 |
| May 15, 2023 | $525.22 | $526.99 | $508.59 | $513.52 | -2.62% | 3,624,047 |
| May 8, 2023 | $532.86 | $541.21 | $524.06 | $527.35 | -1.43% | 3,279,377 |
| May 1, 2023 | $531.23 | $539.49 | $523.64 | $535.02 | +0.85% | 3,594,809 |
| Apr 24, 2023 | $491.74 | $531.23 | $490.13 | $530.49 | +8.00% | 5,241,244 |
| Apr 17, 2023 | $522.47 | $524.34 | $485.60 | $491.21 | -6.23% | 4,879,810 |
| Apr 10, 2023 | $519.45 | $540.00 | $518.69 | $523.83 | +0.74% | 4,290,266 |
| Apr 3, 2023 | $500.08 | $524.62 | $492.30 | $519.97 | +7.11% | 5,064,781 |
| Mar 27, 2023 | $508.81 | $510.96 | $478.01 | $485.46 | -3.38% | 5,575,437 |
| Mar 20, 2023 | $495.88 | $507.85 | $487.40 | $502.43 | +1.39% | 4,178,165 |
| Mar 13, 2023 | $477.05 | $499.14 | $475.28 | $495.55 | +3.31% | 5,836,429 |
| Mar 6, 2023 | $500.54 | $506.50 | $478.51 | $479.66 | -4.11% | 3,634,650 |
| Feb 27, 2023 | $509.63 | $512.59 | $490.82 | $500.21 | -1.42% | 4,255,572 |
| Feb 21, 2023 | $508.11 | $514.89 | $498.82 | $507.42 | -0.53% | 3,916,654 |
| Feb 13, 2023 | $498.99 | $513.13 | $496.10 | $510.14 | +2.31% | 3,812,855 |
| Feb 6, 2023 | $481.59 | $501.06 | $471.56 | $498.62 | +4.63% | 5,841,060 |
| Jan 30, 2023 | $485.25 | $527.78 | $475.80 | $476.57 | -1.06% | 9,945,329 |
| Jan 23, 2023 | $498.37 | $512.50 | $480.26 | $481.69 | -3.14% | 4,592,250 |
| Jan 17, 2023 | $493.53 | $497.41 | $484.08 | $497.30 | +1.21% | 4,219,567 |
| Jan 9, 2023 | $495.57 | $504.84 | $478.41 | $491.36 | -0.24% | 5,377,746 |
| Jan 3, 2023 | $508.24 | $511.01 | $483.71 | $492.54 | -3.84% | 4,478,128 |
| Dec 27, 2022 | $515.68 | $520.77 | $507.10 | $512.19 | -0.34% | 1,728,668 |
| Dec 19, 2022 | $503.75 | $516.00 | $499.67 | $513.96 | +2.07% | 3,139,186 |
| Dec 12, 2022 | $534.68 | $537.83 | $494.85 | $503.53 | -5.60% | 7,676,231 |
| Dec 5, 2022 | $541.32 | $553.69 | $533.00 | $533.42 | -2.44% | 3,863,177 |
| Nov 28, 2022 | $538.30 | $558.04 | $528.58 | $546.78 | +1.08% | 5,616,299 |
| Nov 21, 2022 | $528.04 | $545.30 | $520.57 | $540.95 | +2.09% | 3,016,875 |
| Nov 14, 2022 | $530.83 | $534.53 | $510.72 | $529.90 | +0.26% | 5,934,018 |
| Nov 7, 2022 | $552.38 | $564.60 | $517.00 | $528.53 | -4.26% | 6,353,104 |
| Oct 31, 2022 | $551.74 | $571.30 | $546.19 | $552.05 | -0.50% | 7,379,894 |
| Oct 24, 2022 | $515.20 | $560.03 | $515.20 | $554.83 | +8.68% | 5,096,361 |
| Oct 17, 2022 | $502.13 | $513.42 | $494.81 | $510.54 | +2.11% | 4,556,509 |
| Oct 10, 2022 | $502.11 | $509.47 | $486.21 | $500.00 | -0.69% | 4,433,012 |
| Oct 3, 2022 | $486.62 | $507.61 | $485.60 | $503.46 | +3.77% | 3,932,578 |
| Sep 26, 2022 | $482.28 | $500.04 | $476.21 | $485.19 | -0.35% | 5,383,392 |
| Sep 19, 2022 | $496.94 | $514.98 | $478.32 | $486.90 | -2.58% | 6,013,129 |
| Sep 12, 2022 | $481.10 | $501.27 | $454.07 | $499.79 | +4.45% | 6,796,179 |
| Sep 6, 2022 | $484.44 | $489.57 | $475.18 | $478.50 | -1.22% | 2,907,413 |
| Aug 29, 2022 | $483.83 | $491.02 | $480.12 | $484.40 | -0.47% | 3,277,025 |
| Aug 22, 2022 | $495.54 | $504.99 | $486.05 | $486.71 | -2.63% | 2,605,275 |
| Aug 15, 2022 | $493.77 | $502.57 | $491.12 | $499.86 | +0.60% | 2,528,771 |
| Aug 8, 2022 | $487.03 | $497.37 | $479.33 | $496.88 | +2.66% | 2,383,859 |
| Aug 1, 2022 | $482.00 | $485.31 | $467.27 | $484.02 | +0.42% | 3,434,190 |
| Jul 25, 2022 | $488.50 | $494.49 | $471.29 | $482.00 | -1.43% | 5,408,950 |
| Jul 18, 2022 | $486.58 | $497.47 | $477.79 | $488.97 | +0.29% | 3,691,410 |
| Jul 11, 2022 | $480.40 | $490.77 | $463.57 | $487.54 | +0.86% | 5,264,893 |
| Jul 5, 2022 | $474.14 | $490.12 | $459.44 | $483.38 | +0.92% | 3,386,561 |
| Jun 27, 2022 | $457.07 | $479.73 | $455.75 | $478.96 | +4.85% | 4,600,320 |
| Jun 21, 2022 | $434.59 | $457.36 | $432.37 | $456.81 | +6.62% | 5,515,032 |
| Jun 13, 2022 | $434.00 | $437.93 | $418.70 | $428.44 | -3.55% | 5,168,332 |
| Jun 6, 2022 | $443.98 | $455.50 | $441.39 | $444.19 | +0.40% | 2,510,273 |
| May 31, 2022 | $457.59 | $459.20 | $439.44 | $442.41 | -4.08% | 2,280,945 |
| May 23, 2022 | $441.80 | $461.87 | $431.99 | $461.21 | +4.91% | 2,780,162 |
| May 16, 2022 | $439.21 | $445.96 | $410.87 | $439.62 | +0.17% | 3,686,373 |
| May 9, 2022 | $427.16 | $445.00 | $421.51 | $438.89 | +1.91% | 4,773,286 |
| May 2, 2022 | $447.39 | $448.56 | $425.90 | $430.66 | -3.13% | 3,761,715 |
| Apr 25, 2022 | $443.95 | $460.86 | $430.45 | $444.56 | +0.02% | 5,452,166 |
| Apr 18, 2022 | $459.01 | $469.34 | $444.22 | $444.48 | -3.49% | 4,118,889 |
| Apr 11, 2022 | $460.00 | $465.24 | $446.69 | $460.56 | +0.60% | 4,508,208 |
| Apr 4, 2022 | $441.04 | $461.22 | $435.19 | $457.81 | +3.72% | 4,785,162 |
| Mar 28, 2022 | $440.38 | $445.39 | $432.35 | $441.41 | +1.35% | 4,477,195 |
| Mar 21, 2022 | $438.62 | $443.27 | $430.24 | $435.54 | -1.15% | 4,775,627 |
| Mar 14, 2022 | $430.26 | $447.00 | $425.82 | $440.61 | +3.40% | 6,293,630 |
| Mar 7, 2022 | $440.66 | $441.39 | $421.21 | $426.12 | -3.46% | 3,823,082 |
| Feb 28, 2022 | $425.45 | $442.12 | $424.76 | $441.39 | +2.02% | 3,953,893 |
| Feb 22, 2022 | $422.90 | $434.85 | $408.20 | $432.66 | +2.59% | 3,739,810 |
| Feb 14, 2022 | $422.28 | $431.12 | $417.44 | $421.75 | -0.52% | 4,232,148 |
| Feb 7, 2022 | $430.58 | $440.58 | $421.79 | $423.97 | -1.37% | 6,266,619 |
| Jan 31, 2022 | $382.76 | $439.40 | $382.69 | $429.85 | +11.31% | 10,609,771 |
| Jan 24, 2022 | $374.00 | $389.37 | $363.73 | $386.18 | +2.91% | 6,996,860 |
| Jan 18, 2022 | $387.65 | $401.63 | $372.30 | $375.25 | -4.19% | 7,229,123 |
| Jan 10, 2022 | $358.50 | $399.90 | $358.50 | $391.66 | +7.84% | 9,341,528 |
| Jan 3, 2022 | $461.38 | $465.86 | $351.20 | $363.17 | -21.71% | 15,172,568 |
| Dec 27, 2021 | $461.98 | $472.00 | $457.51 | $463.86 | +0.72% | 2,048,275 |
| Dec 20, 2021 | $449.65 | $462.72 | $445.80 | $460.54 | +1.59% | 2,216,645 |
| Dec 13, 2021 | $460.99 | $467.48 | $451.73 | $453.33 | -1.70% | 4,797,784 |
| Dec 6, 2021 | $426.31 | $462.88 | $424.00 | $461.19 | +9.36% | 4,073,443 |
| Nov 29, 2021 | $431.51 | $431.75 | $412.63 | $421.70 | -1.58% | 3,648,605 |
| Nov 22, 2021 | $436.39 | $438.38 | $422.00 | $428.49 | -1.47% | 2,023,589 |
| Nov 15, 2021 | $445.49 | $451.85 | $433.52 | $434.87 | -2.37% | 3,390,883 |
| Nov 8, 2021 | $454.92 | $457.43 | $439.62 | $445.42 | -1.77% | 2,733,573 |
| Nov 1, 2021 | $465.32 | $468.99 | $436.50 | $453.43 | -2.10% | 4,900,625 |
| Oct 25, 2021 | $463.06 | $469.73 | $457.55 | $463.16 | +0.28% | 3,770,748 |
| Oct 18, 2021 | $441.52 | $465.02 | $434.82 | $461.85 | +4.73% | 3,448,384 |
| Oct 11, 2021 | $412.49 | $444.57 | $409.07 | $441.00 | +6.84% | 6,574,424 |
| Oct 4, 2021 | $391.95 | $412.79 | $381.86 | $412.76 | +5.42% | 3,703,824 |
| Sep 27, 2021 | $400.71 | $404.98 | $383.09 | $391.55 | -1.85% | 2,965,875 |
| Sep 20, 2021 | $404.85 | $408.38 | $396.08 | $398.91 | -2.18% | 2,867,824 |
| Sep 13, 2021 | $404.37 | $413.59 | $397.25 | $407.79 | +1.45% | 5,310,972 |
| Sep 7, 2021 | $415.71 | $422.37 | $399.58 | $401.98 | -3.27% | 3,438,362 |
| Aug 30, 2021 | $405.42 | $417.92 | $399.14 | $415.56 | +2.42% | 3,078,709 |
| Aug 23, 2021 | $414.00 | $416.55 | $400.63 | $405.76 | -1.90% | 2,679,287 |
| Aug 16, 2021 | $409.34 | $415.80 | $405.68 | $413.61 | +0.69% | 3,048,270 |
| Aug 9, 2021 | $418.28 | $423.26 | $405.07 | $410.77 | -2.01% | 3,897,168 |
| Aug 2, 2021 | $426.00 | $430.67 | $409.50 | $419.21 | -1.56% | 5,558,006 |
| Jul 26, 2021 | $469.49 | $472.51 | $425.35 | $425.86 | -9.63% | 6,255,294 |
| Jul 19, 2021 | $467.91 | $472.68 | $456.15 | $471.22 | +0.07% | 3,188,484 |
| Jul 12, 2021 | $454.97 | $472.43 | $454.14 | $470.90 | +3.35% | 3,431,843 |
| Jul 6, 2021 | $451.00 | $458.64 | $448.56 | $455.65 | +0.86% | 1,936,403 |
| Jun 28, 2021 | $442.76 | $452.42 | $439.01 | $451.77 | +2.28% | 3,031,053 |
| Jun 21, 2021 | $424.99 | $444.82 | $423.18 | $441.71 | +4.30% | 4,487,242 |
| Jun 14, 2021 | $420.10 | $435.61 | $412.93 | $423.50 | +1.03% | 5,514,940 |
| Jun 7, 2021 | $428.32 | $428.32 | $411.36 | $419.18 | -1.68% | 4,415,401 |
| Jun 1, 2021 | $437.85 | $439.39 | $424.66 | $426.33 | -2.60% | 2,936,357 |
| May 24, 2021 | $446.14 | $447.30 | $436.74 | $437.70 | -1.86% | 4,706,764 |
| May 17, 2021 | $454.31 | $455.00 | $438.02 | $446.00 | -1.49% | 4,369,221 |
| May 10, 2021 | $465.88 | $475.44 | $451.17 | $452.75 | -2.65% | 3,256,800 |
| May 3, 2021 | $447.56 | $468.47 | $446.32 | $465.08 | +4.46% | 3,596,355 |
| Apr 26, 2021 | $449.53 | $451.61 | $435.47 | $445.24 | -0.76% | 3,948,304 |
| Apr 19, 2021 | $435.79 | $450.00 | $434.21 | $448.64 | +3.07% | 3,550,273 |
| Apr 12, 2021 | $418.50 | $437.23 | $411.55 | $435.28 | +4.20% | 5,210,212 |
| Apr 5, 2021 | $415.77 | $417.99 | $405.33 | $417.74 | +1.19% | 4,252,213 |
| Mar 29, 2021 | $423.50 | $429.85 | $410.64 | $412.82 | -2.54% | 3,166,171 |
| Mar 22, 2021 | $404.00 | $423.97 | $397.06 | $423.60 | +3.36% | 4,636,765 |
| Mar 15, 2021 | $408.84 | $413.75 | $400.40 | $409.82 | +0.81% | 5,374,093 |
| Mar 8, 2021 | $400.00 | $409.43 | $397.53 | $406.53 | +1.79% | 4,623,501 |
| Mar 1, 2021 | $381.47 | $400.79 | $381.01 | $399.39 | +5.20% | 5,286,074 |
| Feb 22, 2021 | $373.50 | $390.03 | $371.46 | $379.65 | +0.73% | 5,129,597 |
| Feb 16, 2021 | $381.51 | $383.24 | $370.22 | $376.91 | -0.98% | 5,370,974 |
| Feb 8, 2021 | $381.89 | $385.56 | $374.64 | $380.64 | +0.35% | 7,234,036 |
| Feb 1, 2021 | $386.09 | $391.30 | $373.57 | $379.30 | -0.99% | 6,493,047 |
| Jan 25, 2021 | $404.16 | $411.29 | $374.50 | $383.11 | -5.45% | 6,392,904 |
| Jan 19, 2021 | $410.51 | $418.84 | $402.08 | $405.18 | -0.40% | 3,619,500 |
| Jan 11, 2021 | $434.58 | $438.29 | $399.48 | $406.81 | -6.86% | 5,397,375 |
| Jan 4, 2021 | $417.82 | $449.28 | $400.49 | $436.77 | +6.46% | 6,105,984 |
| Dec 28, 2020 | $407.79 | $414.03 | $403.30 | $410.27 | +1.34% | 2,674,484 |
| Dec 21, 2020 | $386.58 | $408.05 | $381.24 | $404.83 | +3.37% | 3,438,942 |
| Dec 14, 2020 | $393.36 | $398.66 | $385.76 | $391.62 | +0.13% | 5,016,807 |
| Dec 7, 2020 | $409.78 | $412.80 | $388.49 | $391.13 | -5.24% | 4,046,534 |
| Nov 30, 2020 | $404.01 | $417.55 | $395.10 | $412.78 | +1.55% | 4,424,819 |
| Nov 23, 2020 | $409.33 | $417.99 | $400.06 | $406.49 | +0.07% | 2,831,043 |
| Nov 16, 2020 | $434.67 | $437.87 | $401.67 | $406.21 | -6.27% | 4,002,538 |
| Nov 9, 2020 | $448.06 | $453.96 | $408.89 | $433.40 | +0.20% | 4,488,856 |
| Nov 2, 2020 | $404.00 | $474.70 | $398.87 | $432.55 | +8.33% | 6,038,870 |
| Oct 26, 2020 | $441.57 | $445.00 | $392.49 | $399.28 | -10.13% | 3,663,390 |
| Oct 19, 2020 | $437.41 | $449.43 | $431.01 | $444.31 | +1.51% | 2,766,572 |
| Oct 12, 2020 | $436.60 | $445.20 | $418.21 | $437.72 | +0.99% | 2,344,903 |
| Oct 5, 2020 | $412.80 | $435.77 | $410.64 | $433.44 | +6.15% | 2,353,411 |
| Sep 28, 2020 | $403.97 | $419.06 | $398.64 | $408.31 | +1.86% | 3,309,416 |
| Sep 21, 2020 | $393.96 | $401.15 | $382.72 | $400.85 | -0.44% | 4,300,453 |
| Sep 14, 2020 | $395.44 | $407.00 | $391.52 | $402.63 | +2.88% | 3,194,574 |
| Sep 8, 2020 | $411.46 | $411.98 | $386.33 | $391.36 | -5.28% | 2,384,690 |
| Aug 31, 2020 | $407.75 | $431.12 | $406.69 | $413.19 | +1.26% | 3,923,346 |
| Aug 24, 2020 | $420.03 | $422.75 | $397.59 | $408.04 | -2.57% | 2,844,606 |
| Aug 17, 2020 | $420.91 | $423.42 | $412.16 | $418.79 | -0.77% | 2,240,569 |
| Aug 10, 2020 | $418.01 | $425.46 | $413.55 | $422.02 | +0.98% | 2,409,490 |
| Aug 3, 2020 | $395.23 | $418.84 | $387.90 | $417.94 | +6.50% | 3,916,084 |
| Jul 27, 2020 | $390.99 | $401.69 | $384.51 | $392.45 | +0.08% | 3,253,069 |
| Jul 20, 2020 | $404.00 | $407.10 | $390.89 | $392.14 | -3.05% | 2,196,983 |
| Jul 13, 2020 | $382.76 | $405.19 | $379.73 | $404.49 | +6.00% | 4,068,960 |
| Jul 6, 2020 | $395.54 | $397.56 | $377.20 | $381.58 | -2.63% | 3,573,881 |
| Jun 29, 2020 | $374.94 | $397.71 | $373.67 | $391.89 | +4.60% | 3,180,864 |
| Jun 22, 2020 | $378.60 | $385.89 | $365.06 | $374.64 | -1.61% | 3,856,962 |
| Jun 15, 2020 | $369.00 | $389.73 | $366.06 | $380.76 | +0.54% | 4,647,446 |
| Jun 8, 2020 | $390.00 | $402.47 | $367.77 | $378.72 | -2.86% | 5,647,091 |
| Jun 1, 2020 | $407.92 | $410.37 | $386.51 | $389.86 | -5.06% | 4,706,229 |
| May 26, 2020 | $404.07 | $411.88 | $383.66 | $410.65 | +4.11% | 4,216,416 |
| May 18, 2020 | $407.99 | $412.70 | $387.41 | $394.43 | -0.95% | 3,617,244 |
| May 11, 2020 | $376.26 | $398.82 | $372.21 | $398.22 | +5.49% | 4,585,830 |
| May 4, 2020 | $372.34 | $388.73 | $364.77 | $377.50 | +1.41% | 3,962,074 |
| Apr 27, 2020 | $372.40 | $392.58 | $359.46 | $372.24 | +0.85% | 6,551,008 |
| Apr 20, 2020 | $367.11 | $377.58 | $356.01 | $369.09 | -1.20% | 5,400,351 |
| Apr 13, 2020 | $343.69 | $383.67 | $337.54 | $373.59 | +9.27% | 7,201,951 |
| Apr 6, 2020 | $305.22 | $346.00 | $301.29 | $341.90 | +17.24% | 7,116,428 |
| Mar 30, 2020 | $299.32 | $318.97 | $285.49 | $291.63 | -1.83% | 8,015,539 |
| Mar 23, 2020 | $230.85 | $306.96 | $208.25 | $297.07 | +28.82% | 14,126,450 |
| Mar 16, 2020 | $261.05 | $292.30 | $230.00 | $230.61 | -26.54% | 13,762,691 |
| Mar 9, 2020 | $336.69 | $357.31 | $280.06 | $313.91 | -14.47% | 10,137,324 |
| Mar 2, 2020 | $321.50 | $379.37 | $313.66 | $367.01 | +14.81% | 11,492,421 |
| Feb 24, 2020 | $353.00 | $355.94 | $304.14 | $319.68 | -13.52% | 7,332,326 |
| Feb 18, 2020 | $376.96 | $385.00 | $363.32 | $369.67 | -1.64% | 2,917,583 |
| Feb 10, 2020 | $351.66 | $381.04 | $351.09 | $375.85 | +6.39% | 5,159,881 |
| Feb 3, 2020 | $339.15 | $367.93 | $332.26 | $353.26 | +5.06% | 6,470,202 |
| Jan 27, 2020 | $352.42 | $357.20 | $332.91 | $336.24 | -5.79% | 6,620,528 |
| Jan 21, 2020 | $363.26 | $369.93 | $354.19 | $356.90 | -2.63% | 3,093,324 |
| Jan 13, 2020 | $363.21 | $369.24 | $354.77 | $366.55 | +0.67% | 5,648,723 |
| Jan 6, 2020 | $364.25 | $376.40 | $362.63 | $364.12 | -0.20% | 5,624,623 |
| Dec 30, 2019 | $370.38 | $372.00 | $360.53 | $364.86 | -1.65% | 2,500,515 |
| Dec 23, 2019 | $369.16 | $372.92 | $364.81 | $371.00 | +0.60% | 1,435,408 |
| Dec 16, 2019 | $356.52 | $372.31 | $352.63 | $368.79 | +4.43% | 7,310,046 |
| Dec 9, 2019 | $347.43 | $353.82 | $340.57 | $353.13 | +1.43% | 3,719,863 |
| Dec 2, 2019 | $342.39 | $350.46 | $333.28 | $348.14 | +2.03% | 4,065,205 |
| Nov 25, 2019 | $339.70 | $345.71 | $336.67 | $341.23 | +0.88% | 3,133,759 |
| Nov 18, 2019 | $334.86 | $341.99 | $331.83 | $338.24 | +0.80% | 5,233,278 |
| Nov 11, 2019 | $316.92 | $340.48 | $315.32 | $335.55 | +5.66% | 6,373,318 |
| Nov 4, 2019 | $296.70 | $320.01 | $293.05 | $317.58 | +7.22% | 6,265,089 |
| Oct 28, 2019 | $288.25 | $298.93 | $287.31 | $296.20 | +2.82% | 3,252,058 |
| Oct 21, 2019 | $289.26 | $293.41 | $285.47 | $288.09 | -0.40% | 3,462,706 |
| Oct 14, 2019 | $265.53 | $290.00 | $263.37 | $289.26 | +8.64% | 6,590,012 |
| Oct 7, 2019 | $255.99 | $269.52 | $250.52 | $266.26 | +3.98% | 5,083,591 |
| Sep 30, 2019 | $253.01 | $259.09 | $248.64 | $256.06 | -0.59% | 5,420,393 |
| Sep 23, 2019 | $275.67 | $279.25 | $256.62 | $257.59 | -7.10% | 6,538,468 |
| Sep 16, 2019 | $271.95 | $282.39 | $271.66 | $277.28 | +0.94% | 4,105,803 |
| Sep 9, 2019 | $273.43 | $280.84 | $267.78 | $274.69 | +0.43% | 5,338,276 |
| Sep 3, 2019 | $282.48 | $283.99 | $271.39 | $273.51 | -3.43% | 3,182,295 |
| Aug 26, 2019 | $289.00 | $290.60 | $270.72 | $283.21 | -1.31% | 4,790,430 |
| Aug 19, 2019 | $299.76 | $301.21 | $285.44 | $286.96 | -3.38% | 3,872,480 |
| Aug 12, 2019 | $300.00 | $305.47 | $290.66 | $297.00 | -0.26% | 6,057,097 |
| Aug 5, 2019 | $291.33 | $299.77 | $282.52 | $297.78 | +1.31% | 4,845,383 |
| Jul 29, 2019 | $277.00 | $302.44 | $274.44 | $293.93 | +6.16% | 7,638,572 |
| Jul 22, 2019 | $282.71 | $283.65 | $271.57 | $276.87 | -1.70% | 4,718,591 |
| Jul 15, 2019 | $290.91 | $290.91 | $276.70 | $281.67 | -3.29% | 4,385,436 |
| Jul 8, 2019 | $263.87 | $291.39 | $259.18 | $291.25 | +10.05% | 7,172,712 |
| Jul 1, 2019 | $266.82 | $267.44 | $254.54 | $264.65 | -0.25% | 3,321,198 |
| Jun 24, 2019 | $271.01 | $271.01 | $258.03 | $265.30 | -1.82% | 6,865,273 |
| Jun 17, 2019 | $251.56 | $271.88 | $250.81 | $270.21 | +7.30% | 6,515,868 |
| Jun 10, 2019 | $249.32 | $256.53 | $242.76 | $251.83 | +1.19% | 5,809,064 |
| Jun 3, 2019 | $254.90 | $259.31 | $246.27 | $248.87 | +1.64% | 8,192,665 |
| May 28, 2019 | $262.80 | $264.32 | $241.19 | $244.86 | -7.01% | 5,287,727 |
| May 20, 2019 | $247.12 | $264.93 | $246.22 | $263.33 | +6.26% | 9,467,223 |
| May 13, 2019 | $239.74 | $249.50 | $233.00 | $247.82 | +1.54% | 7,679,348 |
| May 6, 2019 | $245.98 | $253.76 | $238.74 | $244.06 | -2.18% | 7,236,615 |
| Apr 29, 2019 | $258.01 | $259.18 | $240.34 | $249.50 | -3.29% | 8,202,692 |
| Apr 22, 2019 | $241.45 | $259.25 | $239.59 | $258.00 | +7.19% | 8,686,323 |
| Apr 15, 2019 | $254.63 | $257.53 | $225.65 | $240.69 | -4.98% | 13,253,504 |
| Apr 8, 2019 | $276.06 | $278.65 | $251.69 | $253.31 | -8.38% | 7,240,010 |
| Apr 1, 2019 | $268.29 | $276.74 | $258.04 | $276.48 | +3.94% | 6,003,993 |
| Mar 25, 2019 | $272.50 | $272.86 | $259.13 | $266.00 | -2.42% | 5,857,906 |
| Mar 18, 2019 | $280.77 | $290.01 | $271.52 | $272.60 | -2.69% | 4,563,086 |
| Mar 11, 2019 | $268.60 | $284.55 | $266.32 | $280.14 | +4.42% | 6,666,909 |
| Mar 4, 2019 | $291.18 | $292.17 | $265.49 | $268.27 | -7.82% | 5,887,247 |
| Feb 25, 2019 | $310.88 | $311.37 | $281.78 | $291.02 | -6.03% | 6,952,344 |
| Feb 19, 2019 | $310.49 | $312.00 | $304.44 | $309.68 | -0.20% | 3,279,748 |
| Feb 11, 2019 | $299.67 | $311.21 | $290.71 | $310.30 | +3.82% | 6,045,551 |
| Feb 4, 2019 | $306.28 | $308.98 | $291.61 | $298.89 | -2.42% | 4,573,527 |
| Jan 28, 2019 | $299.73 | $309.65 | $295.75 | $306.30 | +1.87% | 4,333,000 |
| Jan 22, 2019 | $294.31 | $303.99 | $292.61 | $300.68 | +1.73% | 4,377,895 |
| Jan 14, 2019 | $280.70 | $296.89 | $280.43 | $295.56 | +4.27% | 4,659,607 |
| Jan 7, 2019 | $277.00 | $284.77 | $271.21 | $283.47 | +2.48% | 5,290,681 |
| Dec 31, 2018 | $282.94 | $287.16 | $269.18 | $276.62 | -2.01% | 5,056,271 |
| Dec 24, 2018 | $273.61 | $287.48 | $271.01 | $282.28 | +2.78% | 3,079,501 |
| Dec 17, 2018 | $294.61 | $306.72 | $274.64 | $274.64 | -8.43% | 8,608,348 |
| Dec 10, 2018 | $306.99 | $318.76 | $297.00 | $299.93 | -1.98% | 5,068,889 |
| Dec 3, 2018 | $330.26 | $336.13 | $304.76 | $306.00 | -7.12% | 6,903,497 |
| Nov 26, 2018 | $307.24 | $332.96 | $306.06 | $329.47 | +7.70% | 5,407,160 |
| Nov 19, 2018 | $319.76 | $320.69 | $299.63 | $305.92 | -4.32% | 4,478,200 |
| Nov 12, 2018 | $338.49 | $339.43 | $312.27 | $319.73 | -5.67% | 5,680,081 |
| Nov 5, 2018 | $323.88 | $355.88 | $323.15 | $338.95 | +4.92% | 4,732,981 |
| Oct 29, 2018 | $320.10 | $331.15 | $313.89 | $323.05 | +1.51% | 3,745,951 |
| Oct 22, 2018 | $329.35 | $331.96 | $315.64 | $318.25 | -3.08% | 2,443,599 |
| Oct 15, 2018 | $317.95 | $334.80 | $316.33 | $328.38 | +3.15% | 2,468,048 |
| Oct 8, 2018 | $330.97 | $337.89 | $315.56 | $318.35 | -3.86% | 3,261,371 |
| Oct 1, 2018 | $340.13 | $340.92 | $330.54 | $331.14 | -2.18% | 2,445,094 |
| Sep 24, 2018 | $337.11 | $341.30 | $330.55 | $338.52 | +0.23% | 2,834,175 |
| Sep 17, 2018 | $336.87 | $338.96 | $332.18 | $337.76 | +0.15% | 2,545,602 |
| Sep 10, 2018 | $337.18 | $339.88 | $327.34 | $337.24 | +0.03% | 2,113,250 |
| Sep 4, 2018 | $333.47 | $337.56 | $331.35 | $337.13 | +1.16% | 2,039,453 |
| Aug 27, 2018 | $332.04 | $335.62 | $330.55 | $333.26 | +0.55% | 1,844,953 |
| Aug 20, 2018 | $324.52 | $332.72 | $322.06 | $331.44 | +2.10% | 1,830,514 |
| Aug 13, 2018 | $325.53 | $331.09 | $323.29 | $324.62 | -0.13% | 2,032,610 |
| Aug 6, 2018 | $323.96 | $327.50 | $320.61 | $325.04 | +0.29% | 1,999,612 |
| Jul 30, 2018 | $314.50 | $327.44 | $311.93 | $324.11 | +2.86% | 3,928,204 |
| Jul 23, 2018 | $318.53 | $321.27 | $313.37 | $315.10 | -0.85% | 3,304,190 |
| Jul 16, 2018 | $316.64 | $319.91 | $307.85 | $317.81 | +0.22% | 2,534,831 |
| Jul 9, 2018 | $309.51 | $319.44 | $309.51 | $317.12 | +2.62% | 2,967,850 |
| Jul 2, 2018 | $296.89 | $309.51 | $293.58 | $309.02 | +3.83% | 1,830,897 |
| Jun 25, 2018 | $301.43 | $302.50 | $293.03 | $297.63 | -0.78% | 3,033,231 |
| Jun 18, 2018 | $306.44 | $309.10 | $295.82 | $299.98 | -2.27% | 2,764,155 |
| Jun 11, 2018 | $298.46 | $309.19 | $297.14 | $306.95 | +3.04% | 3,124,471 |
| Jun 4, 2018 | $290.65 | $298.05 | $290.00 | $297.89 | +2.83% | 1,941,068 |
| May 29, 2018 | $292.79 | $297.74 | $287.62 | $289.68 | -1.61% | 2,235,471 |
| May 21, 2018 | $293.70 | $295.97 | $289.09 | $294.41 | +0.53% | 2,350,517 |
| May 14, 2018 | $284.95 | $293.25 | $284.31 | $292.87 | +2.86% | 2,796,831 |
| May 7, 2018 | $288.00 | $288.75 | $268.88 | $284.72 | -0.93% | 5,054,919 |
| Apr 30, 2018 | $297.50 | $299.85 | $280.72 | $287.39 | -3.20% | 4,520,698 |
| Apr 23, 2018 | $294.33 | $298.25 | $291.94 | $296.89 | +0.94% | 2,207,484 |
| Apr 16, 2018 | $290.00 | $299.67 | $288.98 | $294.12 | +2.26% | 4,071,144 |
| Apr 9, 2018 | $284.99 | $288.95 | $281.39 | $287.62 | +1.37% | 2,688,430 |
| Apr 2, 2018 | $282.06 | $290.53 | $277.00 | $283.73 | +5.54% | 7,191,991 |
| Mar 26, 2018 | $263.04 | $271.67 | $262.64 | $268.83 | +2.76% | 3,935,023 |
| Mar 19, 2018 | $272.42 | $275.92 | $261.35 | $261.60 | -4.08% | 4,922,717 |
| Mar 12, 2018 | $271.09 | $273.94 | $266.92 | $272.73 | +0.08% | 5,517,545 |
| Mar 5, 2018 | $268.24 | $275.66 | $265.03 | $272.50 | +1.00% | 4,970,310 |
| Feb 26, 2018 | $271.78 | $280.61 | $266.94 | $269.80 | -0.51% | 4,482,510 |
| Feb 20, 2018 | $267.72 | $271.48 | $266.21 | $271.19 | +0.81% | 3,498,927 |
| Feb 12, 2018 | $266.44 | $270.68 | $261.25 | $269.00 | +1.39% | 4,474,618 |
| Feb 5, 2018 | $275.00 | $276.47 | $260.00 | $265.32 | -4.04% | 7,704,634 |
| Jan 29, 2018 | $288.77 | $293.35 | $273.87 | $276.50 | -4.09% | 5,545,318 |
| Jan 22, 2018 | $279.08 | $289.02 | $277.50 | $288.29 | +3.22% | 5,655,279 |
| Jan 16, 2018 | $270.71 | $280.93 | $267.58 | $279.30 | +4.21% | 5,272,939 |
| Jan 8, 2018 | $263.88 | $271.99 | $257.05 | $268.02 | +1.40% | 5,693,153 |
| Jan 2, 2018 | $249.36 | $264.90 | $248.01 | $264.33 | +6.55% | 4,604,103 |
| Dec 26, 2017 | $245.09 | $250.93 | $245.09 | $248.07 | +1.25% | 3,636,686 |
| Dec 18, 2017 | $253.36 | $253.37 | $242.00 | $245.00 | -3.41% | 5,537,130 |
| Dec 11, 2017 | $256.49 | $258.80 | $250.00 | $253.64 | -1.11% | 6,533,332 |
| Dec 4, 2017 | $261.52 | $262.50 | $249.40 | $256.49 | -0.79% | 6,711,908 |
| Nov 27, 2017 | $241.82 | $261.97 | $239.54 | $258.53 | +7.49% | 7,579,659 |
| Nov 20, 2017 | $233.16 | $241.74 | $231.90 | $240.51 | +3.02% | 4,782,666 |
| Nov 13, 2017 | $244.49 | $244.97 | $232.87 | $233.46 | -4.47% | 8,025,433 |
| Nov 6, 2017 | $256.08 | $258.33 | $238.59 | $244.39 | -4.79% | 8,082,097 |
| Oct 30, 2017 | $258.92 | $260.31 | $253.17 | $256.69 | -0.88% | 4,120,537 |
| Oct 23, 2017 | $246.15 | $264.56 | $243.10 | $258.97 | +5.35% | 5,154,982 |
| Oct 16, 2017 | $236.78 | $246.89 | $235.74 | $245.81 | +3.40% | 5,452,850 |
| Oct 9, 2017 | $242.00 | $244.11 | $235.70 | $237.73 | -3.71% | 4,532,003 |
| Oct 2, 2017 | $244.41 | $248.41 | $244.00 | $246.90 | +1.34% | 4,740,050 |
| Sep 25, 2017 | $239.55 | $244.87 | $235.15 | $243.63 | +1.90% | 6,409,674 |
| Sep 18, 2017 | $250.01 | $250.49 | $235.22 | $239.09 | -4.09% | 7,157,815 |
| Sep 11, 2017 | $258.29 | $259.76 | $249.15 | $249.28 | -2.84% | 5,009,060 |
| Sep 5, 2017 | $258.00 | $259.47 | $255.00 | $256.56 | -0.85% | 2,972,245 |
| Aug 28, 2017 | $253.09 | $259.46 | $252.67 | $258.75 | +2.27% | 4,365,330 |
| Aug 21, 2017 | $248.14 | $254.32 | $247.42 | $253.00 | +2.31% | 3,989,415 |
| Aug 14, 2017 | $250.32 | $252.31 | $245.68 | $247.28 | -1.08% | 4,519,409 |
| Aug 7, 2017 | $245.49 | $255.27 | $245.38 | $249.99 | +1.65% | 5,321,109 |
| Jul 31, 2017 | $233.69 | $251.80 | $229.84 | $245.93 | +5.51% | 8,742,326 |
| Jul 24, 2017 | $235.85 | $236.91 | $231.09 | $233.08 | -1.20% | 5,656,560 |
| Jul 17, 2017 | $239.42 | $239.82 | $231.99 | $235.92 | -1.33% | 5,373,955 |
| Jul 10, 2017 | $237.59 | $241.47 | $237.35 | $239.09 | +0.36% | 5,263,516 |
| Jul 3, 2017 | $241.87 | $243.74 | $237.50 | $238.23 | -0.99% | 4,008,406 |
| Jun 26, 2017 | $237.78 | $241.96 | $233.86 | $240.62 | +0.92% | 6,530,999 |
| Jun 19, 2017 | $234.50 | $241.33 | $232.70 | $238.42 | +1.69% | 6,976,851 |
| Jun 12, 2017 | $231.11 | $234.46 | $223.40 | $234.46 | +2.08% | 7,806,162 |
| Jun 5, 2017 | $233.68 | $235.77 | $229.08 | $229.69 | -1.93% | 10,660,869 |
| May 30, 2017 | $232.27 | $236.35 | $229.92 | $234.21 | +0.84% | 4,773,865 |
| May 22, 2017 | $227.90 | $234.88 | $227.35 | $232.25 | +1.91% | 5,759,632 |
| May 15, 2017 | $231.77 | $232.48 | $224.60 | $227.89 | -1.77% | 9,841,273 |
| May 8, 2017 | $229.82 | $233.66 | $228.07 | $231.99 | +0.97% | 8,164,865 |
| May 1, 2017 | $222.19 | $230.53 | $220.80 | $229.76 | +3.50% | 9,480,908 |
| Apr 24, 2017 | $215.09 | $222.48 | $212.69 | $221.98 | +3.89% | 6,708,879 |
| Apr 17, 2017 | $211.92 | $215.65 | $210.01 | $213.67 | +0.88% | 7,291,997 |
| Apr 10, 2017 | $210.95 | $214.40 | $210.95 | $211.80 | +0.50% | 3,102,656 |
| Apr 3, 2017 | $206.68 | $213.14 | $206.68 | $210.75 | +2.24% | 6,526,590 |
| Mar 27, 2017 | $205.72 | $208.21 | $203.48 | $206.14 | -0.55% | 6,655,780 |
| Mar 20, 2017 | $219.00 | $219.00 | $204.51 | $207.27 | -5.31% | 8,985,567 |
| Mar 13, 2017 | $217.88 | $220.49 | $216.03 | $218.90 | +0.45% | 5,239,605 |
| Mar 6, 2017 | $213.77 | $218.93 | $211.76 | $217.93 | +1.85% | 7,798,364 |
| Feb 27, 2017 | $205.13 | $215.72 | $204.42 | $213.97 | +3.23% | 8,054,991 |
| Feb 21, 2017 | $204.60 | $207.51 | $203.36 | $207.28 | +1.31% | 5,769,541 |
| Feb 13, 2017 | $205.43 | $212.24 | $203.64 | $204.60 | -0.40% | 12,226,967 |
| Feb 6, 2017 | $197.79 | $208.23 | $189.01 | $205.43 | +3.63% | 7,167,694 |
| Jan 30, 2017 | $202.95 | $202.95 | $196.06 | $198.24 | -1.70% | 5,168,488 |
| Jan 23, 2017 | $200.89 | $205.83 | $186.25 | $201.66 | +0.56% | 16,408,756 |
| Jan 17, 2017 | $203.12 | $208.69 | $200.34 | $200.53 | -1.18% | 7,858,534 |
| Jan 9, 2017 | $201.05 | $206.59 | $199.75 | $202.92 | +0.59% | 6,992,494 |
| Jan 3, 2017 | $202.87 | $204.00 | $195.00 | $201.73 | -1.13% | 7,263,688 |
| Dec 27, 2016 | $205.53 | $207.00 | $202.06 | $204.03 | -0.73% | 3,049,623 |
| Dec 19, 2016 | $205.76 | $207.14 | $197.61 | $205.53 | -0.05% | 7,343,690 |
| Dec 12, 2016 | $202.82 | $208.99 | $200.50 | $205.64 | +1.16% | 6,520,763 |
| Dec 5, 2016 | $214.00 | $214.87 | $200.54 | $203.29 | -4.84% | 9,869,932 |
| Nov 28, 2016 | $207.99 | $217.80 | $206.82 | $213.63 | +2.77% | 9,175,772 |
| Nov 21, 2016 | $199.52 | $210.30 | $199.18 | $207.88 | +3.86% | 5,275,289 |
| Nov 14, 2016 | $193.00 | $203.95 | $192.99 | $200.16 | – | 8,239,416 |
Seasonality
HUM 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 | -3.7% | -2.1% | -1.3% | 7.5% | 3.9% | 4.3% | 0.7% | 4.0% | -3.5% | 5.0% | 0.7% | -2.0% |
| Months up | 3 of 10 | 2 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -23.8% | -2.4% | -8.5% | 36.4% | 29.2% | 30.4% | -8.4% | 5.3% | -0.4% | 8.6% | ||
| 2025 | 15.6% | -7.8% | -1.8% | -0.9% | -11.1% | 5.3% | 2.2% | 21.5% | -14.0% | 6.9% | -11.7% | 4.6% |
| 2024 | -17.4% | -7.3% | -0.8% | -12.9% | 18.5% | 4.6% | -3.2% | -2.0% | -10.4% | -18.6% | 15.0% | -14.1% |
| 2023 | -0.1% | -3.3% | -1.8% | 9.3% | -5.4% | -10.7% | 2.2% | 1.1% | 5.6% | 7.6% | -7.4% | -5.4% |
| 2022 | -15.4% | 10.7% | 0.4% | 2.2% | 2.2% | 3.2% | 3.0% | -0.0% | 0.9% | 15.0% | -1.5% | -6.7% |
| 2021 | -6.6% | -0.9% | 10.6% | 6.2% | -1.7% | 1.3% | -3.8% | -4.8% | -3.8% | 19.0% | -9.4% | 10.7% |
| 2020 | -8.3% | -4.9% | -1.6% | 21.6% | 7.6% | -5.4% | 1.2% | 5.8% | -0.2% | -3.5% | 0.3% | 2.6% |
| 2019 | 7.9% | -7.8% | -6.5% | -4.0% | -4.1% | 8.6% | 11.9% | -4.6% | -9.5% | 15.1% | 16.0% | 7.6% |
| 2018 | 13.6% | -3.6% | -0.9% | 9.4% | -1.1% | 2.5% | 5.6% | 6.1% | 1.7% | -5.3% | 2.8% | -12.9% |
| 2017 | -2.6% | 6.4% | -2.2% | 7.7% | 4.6% | 3.8% | -3.9% | 11.4% | -5.3% | 4.8% | 2.2% | -4.7% |