Hunt J B Transport Services Inc (JBHT) stock
JBHTNasdaqTrucking (No Local)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 18/3016% above fair value
$221.08−0.98 (-0.44%)
Close on Oct 30, 2026Market cap $20.76BP/E 31.3Yield 0.80%
Price history
Hunt J B Transport Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$221.08
-0.44% on the day
52-week range
$157.82 – $299.76
-26.2% from the high
Change over 52 weeks
+32.7%
From $166.64 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $228.29 | $232.39 | $217.44 | $221.08 | -2.19% | 4,911,922 |
| Oct 19, 2026 | $227.30 | $233.68 | $222.01 | $226.03 | -1.20% | 4,073,593 |
| Oct 12, 2026 | $229.41 | $235.97 | $224.66 | $228.78 | -0.21% | 6,000,243 |
| Oct 5, 2026 | $233.00 | $233.00 | $222.11 | $229.26 | -2.11% | 3,894,759 |
| Sep 28, 2026 | $224.63 | $234.63 | $222.77 | $234.20 | +3.88% | 4,750,893 |
| Sep 21, 2026 | $235.49 | $239.96 | $224.39 | $225.46 | -3.75% | 5,418,337 |
| Sep 14, 2026 | $268.48 | $275.78 | $232.93 | $234.25 | -13.39% | 10,289,984 |
| Sep 8, 2026 | $271.60 | $276.54 | $265.27 | $270.45 | -1.21% | 3,489,032 |
| Aug 31, 2026 | $261.00 | $274.08 | $254.11 | $273.77 | +4.88% | 4,625,208 |
| Aug 24, 2026 | $275.61 | $275.68 | $256.75 | $261.03 | -5.24% | 3,295,364 |
| Aug 17, 2026 | $279.71 | $287.93 | $268.13 | $275.45 | -1.52% | 3,644,957 |
| Aug 10, 2026 | $266.58 | $285.71 | $261.28 | $279.71 | +4.17% | 4,485,241 |
| Aug 3, 2026 | $271.95 | $275.78 | $265.30 | $268.52 | -1.19% | 3,437,365 |
| Jul 27, 2026 | $287.70 | $289.25 | $264.49 | $271.75 | -5.74% | 5,764,880 |
| Jul 20, 2026 | $291.14 | $294.71 | $286.38 | $288.30 | -1.07% | 4,856,694 |
| Jul 13, 2026 | $282.89 | $299.76 | $272.30 | $291.41 | +4.09% | 7,329,396 |
| Jul 6, 2026 | $281.21 | $288.03 | $269.39 | $279.96 | -2.05% | 4,245,452 |
| Jun 29, 2026 | $280.03 | $294.98 | $279.04 | $285.83 | +1.97% | 3,891,203 |
| Jun 22, 2026 | $272.86 | $281.41 | $266.90 | $280.30 | +3.35% | 4,705,608 |
| Jun 15, 2026 | $290.46 | $293.53 | $265.37 | $271.22 | -6.27% | 5,684,012 |
| Jun 8, 2026 | $286.11 | $293.54 | $270.89 | $289.36 | +1.55% | 4,768,178 |
| Jun 1, 2026 | $273.12 | $289.95 | $269.04 | $284.95 | +3.08% | 4,372,340 |
| May 26, 2026 | $261.08 | $277.85 | $260.00 | $276.43 | +6.82% | 3,343,595 |
| May 18, 2026 | $260.87 | $264.98 | $253.86 | $258.77 | -1.31% | 4,336,521 |
| May 11, 2026 | $245.14 | $263.24 | $231.48 | $262.21 | +6.85% | 7,030,932 |
| May 4, 2026 | $244.38 | $250.24 | $237.71 | $245.40 | -1.34% | 4,135,817 |
| Apr 27, 2026 | $248.73 | $253.59 | $243.08 | $248.73 | +0.06% | 3,844,573 |
| Apr 20, 2026 | $244.29 | $256.18 | $241.83 | $248.59 | +1.43% | 4,260,171 |
| Apr 13, 2026 | $226.50 | $247.95 | $222.17 | $245.08 | +7.95% | 6,907,669 |
| Apr 6, 2026 | $212.15 | $229.10 | $212.15 | $227.04 | +5.64% | 3,801,208 |
| Mar 30, 2026 | $207.27 | $216.60 | $204.15 | $214.91 | +4.53% | 3,086,116 |
| Mar 23, 2026 | $205.28 | $210.77 | $200.49 | $205.59 | +2.83% | 3,567,963 |
| Mar 16, 2026 | $202.90 | $205.70 | $193.94 | $199.93 | -0.16% | 6,759,654 |
| Mar 9, 2026 | $211.64 | $220.69 | $199.98 | $200.25 | -6.16% | 4,830,431 |
| Mar 2, 2026 | $232.25 | $236.00 | $211.47 | $213.39 | -8.58% | 4,161,215 |
| Feb 23, 2026 | $228.83 | $233.98 | $216.08 | $233.41 | +1.41% | 4,243,989 |
| Feb 17, 2026 | $222.07 | $231.53 | $220.22 | $230.16 | +3.79% | 2,875,375 |
| Feb 9, 2026 | $227.70 | $234.82 | $208.86 | $221.76 | -2.70% | 7,451,154 |
| Feb 2, 2026 | $202.86 | $229.44 | $201.84 | $227.91 | +12.43% | 7,438,177 |
| Jan 26, 2026 | $206.11 | $207.58 | $199.78 | $202.72 | -1.95% | 5,309,345 |
| Jan 20, 2026 | $202.50 | $212.00 | $199.43 | $206.75 | +1.16% | 3,984,372 |
| Jan 12, 2026 | $205.94 | $209.53 | $198.01 | $204.38 | -1.19% | 6,813,285 |
| Jan 5, 2026 | $197.29 | $208.00 | $196.57 | $206.85 | +5.12% | 4,607,494 |
| Dec 29, 2025 | $198.41 | $198.95 | $193.54 | $196.78 | -0.76% | 2,498,650 |
| Dec 22, 2025 | $198.71 | $200.45 | $195.96 | $198.28 | +0.30% | 2,179,089 |
| Dec 15, 2025 | $198.82 | $200.00 | $193.20 | $197.68 | -0.50% | 6,340,701 |
| Dec 8, 2025 | $190.21 | $204.43 | $188.63 | $198.68 | +5.45% | 7,156,339 |
| Dec 1, 2025 | $173.50 | $190.95 | $172.79 | $188.41 | +8.31% | 8,700,447 |
| Nov 24, 2025 | $165.67 | $175.58 | $165.26 | $173.96 | +4.52% | 3,593,499 |
| Nov 17, 2025 | $162.76 | $168.47 | $157.82 | $166.43 | +2.22% | 6,747,597 |
| Nov 10, 2025 | $171.13 | $171.13 | $162.27 | $162.81 | -4.77% | 5,635,511 |
| Nov 3, 2025 | $168.86 | $173.97 | $166.35 | $170.96 | +1.24% | 6,781,536 |
| Oct 27, 2025 | $167.33 | $171.52 | $163.71 | $168.86 | +2.27% | 6,033,169 |
| Oct 20, 2025 | $166.43 | $172.49 | $164.57 | $165.11 | +0.16% | 7,443,963 |
| Oct 13, 2025 | $137.82 | $169.99 | $136.51 | $164.85 | +20.25% | 13,807,399 |
| Oct 6, 2025 | $137.43 | $148.64 | $136.46 | $137.09 | -0.62% | 7,491,984 |
| Sep 29, 2025 | $136.01 | $139.80 | $131.71 | $137.95 | +2.60% | 5,522,507 |
| Sep 22, 2025 | $132.52 | $134.82 | $130.12 | $134.46 | +1.46% | 7,033,949 |
| Sep 15, 2025 | $138.44 | $141.03 | $131.88 | $132.52 | -3.92% | 7,135,050 |
| Sep 8, 2025 | $143.54 | $143.73 | $135.69 | $137.93 | -4.04% | 5,222,885 |
| Sep 2, 2025 | $142.96 | $147.97 | $141.30 | $143.73 | -0.87% | 3,457,249 |
| Aug 25, 2025 | $149.03 | $149.10 | $140.79 | $144.99 | -3.43% | 6,765,883 |
| Aug 18, 2025 | $143.55 | $152.00 | $140.74 | $150.14 | +4.66% | 5,022,038 |
| Aug 11, 2025 | $139.31 | $146.07 | $136.42 | $143.45 | +2.88% | 4,453,314 |
| Aug 4, 2025 | $139.85 | $144.53 | $139.09 | $139.44 | -0.09% | 4,336,121 |
| Jul 28, 2025 | $149.16 | $150.96 | $138.68 | $139.56 | -6.53% | 5,758,166 |
| Jul 21, 2025 | $148.95 | $153.34 | $146.94 | $149.31 | +0.28% | 5,651,447 |
| Jul 14, 2025 | $152.19 | $157.86 | $147.16 | $148.89 | -3.05% | 8,014,186 |
| Jul 7, 2025 | $151.46 | $157.85 | $148.56 | $153.57 | +0.45% | 4,359,727 |
| Jun 30, 2025 | $145.34 | $154.22 | $143.38 | $152.88 | +5.19% | 3,872,197 |
| Jun 23, 2025 | $139.73 | $145.86 | $138.91 | $145.34 | +4.09% | 4,020,887 |
| Jun 16, 2025 | $141.37 | $143.22 | $138.09 | $139.63 | -0.16% | 5,073,112 |
| Jun 9, 2025 | $141.71 | $146.80 | $138.19 | $139.85 | -0.26% | 4,073,307 |
| Jun 2, 2025 | $137.08 | $142.00 | $135.20 | $140.21 | +0.98% | 3,850,952 |
| May 26, 2025 | $136.47 | $140.97 | $136.43 | $138.85 | +1.04% | 4,817,817 |
| May 19, 2025 | $145.90 | $147.16 | $136.43 | $137.42 | -7.18% | 5,789,210 |
| May 12, 2025 | $145.77 | $153.02 | $144.65 | $148.05 | +9.24% | 6,934,861 |
| May 5, 2025 | $132.03 | $138.63 | $130.67 | $135.53 | +1.47% | 6,495,939 |
| Apr 28, 2025 | $130.13 | $134.91 | $126.05 | $133.57 | +2.96% | 6,960,432 |
| Apr 21, 2025 | $127.30 | $136.45 | $123.16 | $129.73 | +0.39% | 8,198,522 |
| Apr 14, 2025 | $134.78 | $139.01 | $122.79 | $129.23 | -2.75% | 7,982,339 |
| Apr 7, 2025 | $133.19 | $143.37 | $127.05 | $132.88 | -1.32% | 9,305,122 |
| Mar 31, 2025 | $145.00 | $152.97 | $127.35 | $134.66 | -7.84% | 6,469,899 |
| Mar 24, 2025 | $150.19 | $152.80 | $145.76 | $146.12 | -1.64% | 6,053,664 |
| Mar 17, 2025 | $148.09 | $150.90 | $144.34 | $148.55 | -0.30% | 6,391,732 |
| Mar 10, 2025 | $163.03 | $164.54 | $147.00 | $149.00 | -8.84% | 5,324,811 |
| Mar 3, 2025 | $162.01 | $164.35 | $155.67 | $163.45 | +1.40% | 4,669,384 |
| Feb 24, 2025 | $167.87 | $168.05 | $158.47 | $161.19 | -3.89% | 4,260,001 |
| Feb 18, 2025 | $170.88 | $174.45 | $161.14 | $167.71 | -1.34% | 4,012,397 |
| Feb 10, 2025 | $167.36 | $170.85 | $163.45 | $169.98 | +2.31% | 3,415,816 |
| Feb 3, 2025 | $168.75 | $173.97 | $165.83 | $166.15 | -2.96% | 3,797,338 |
| Jan 27, 2025 | $170.65 | $176.36 | $170.34 | $171.22 | +0.74% | 4,465,214 |
| Jan 21, 2025 | $172.45 | $177.00 | $169.04 | $169.96 | -1.44% | 5,149,019 |
| Jan 13, 2025 | $173.73 | $187.51 | $171.41 | $172.45 | -1.06% | 7,863,989 |
| Jan 6, 2025 | $176.44 | $179.15 | $173.49 | $174.29 | -0.87% | 2,505,204 |
| Dec 30, 2024 | $170.73 | $176.76 | $168.74 | $175.82 | +2.21% | 1,877,027 |
| Dec 23, 2024 | $169.64 | $173.10 | $168.54 | $172.01 | +1.05% | 1,261,247 |
| Dec 16, 2024 | $179.72 | $180.28 | $165.50 | $170.23 | -5.32% | 5,591,876 |
| Dec 9, 2024 | $181.31 | $185.29 | $179.25 | $179.79 | -0.66% | 3,269,270 |
| Dec 2, 2024 | $189.53 | $189.67 | $179.13 | $180.99 | -4.29% | 2,842,853 |
| Nov 25, 2024 | $185.25 | $192.47 | $184.71 | $189.11 | +3.68% | 3,176,107 |
| Nov 18, 2024 | $182.87 | $185.60 | $178.36 | $182.40 | +0.03% | 3,800,849 |
| Nov 11, 2024 | $192.60 | $200.40 | $181.55 | $182.35 | -5.09% | 6,168,189 |
| Nov 4, 2024 | $180.45 | $196.71 | $179.18 | $192.13 | +6.17% | 5,023,236 |
| Oct 28, 2024 | $176.06 | $185.67 | $174.29 | $180.96 | +3.51% | 4,723,773 |
| Oct 21, 2024 | $176.41 | $177.98 | $172.73 | $174.83 | -1.15% | 3,981,080 |
| Oct 14, 2024 | $170.00 | $188.00 | $168.30 | $176.87 | +3.60% | 8,317,369 |
| Oct 7, 2024 | $162.85 | $171.15 | $162.00 | $170.72 | +3.77% | 3,110,376 |
| Sep 30, 2024 | $172.61 | $175.35 | $162.86 | $164.52 | -4.54% | 3,087,719 |
| Sep 23, 2024 | $169.75 | $175.32 | $167.99 | $172.35 | +1.98% | 2,737,589 |
| Sep 16, 2024 | $169.72 | $175.96 | $165.85 | $169.01 | +0.21% | 5,044,692 |
| Sep 9, 2024 | $167.67 | $171.96 | $165.25 | $168.66 | +0.53% | 3,733,890 |
| Sep 3, 2024 | $172.47 | $174.72 | $166.38 | $167.77 | -3.14% | 2,669,939 |
| Aug 26, 2024 | $178.06 | $178.80 | $169.14 | $173.20 | -2.13% | 3,720,135 |
| Aug 19, 2024 | $171.73 | $177.62 | $170.83 | $176.97 | +3.88% | 3,618,832 |
| Aug 12, 2024 | $163.30 | $172.74 | $161.50 | $170.36 | +4.46% | 3,867,769 |
| Aug 5, 2024 | $159.56 | $168.34 | $155.02 | $163.09 | -0.31% | 3,995,733 |
| Jul 29, 2024 | $171.94 | $176.41 | $159.33 | $163.59 | -4.63% | 4,461,954 |
| Jul 22, 2024 | $164.92 | $175.60 | $161.80 | $171.54 | +4.48% | 4,940,084 |
| Jul 15, 2024 | $166.36 | $176.24 | $158.71 | $164.18 | -1.19% | 8,517,942 |
| Jul 8, 2024 | $159.46 | $168.57 | $154.81 | $166.16 | +4.97% | 4,373,063 |
| Jul 1, 2024 | $159.43 | $160.89 | $155.74 | $158.29 | -1.07% | 2,648,942 |
| Jun 24, 2024 | $156.50 | $161.75 | $155.43 | $160.00 | +2.45% | 4,835,229 |
| Jun 17, 2024 | $156.54 | $159.86 | $154.44 | $156.18 | -0.69% | 4,941,426 |
| Jun 10, 2024 | $158.94 | $164.35 | $153.12 | $157.26 | -1.69% | 3,367,010 |
| Jun 3, 2024 | $161.41 | $163.46 | $157.13 | $159.96 | -0.49% | 3,065,233 |
| May 28, 2024 | $157.56 | $160.86 | $154.10 | $160.75 | +1.99% | 3,340,756 |
| May 20, 2024 | $164.65 | $165.12 | $155.43 | $157.62 | -4.36% | 4,697,961 |
| May 13, 2024 | $170.97 | $172.30 | $164.44 | $164.80 | -3.39% | 3,510,355 |
| May 6, 2024 | $167.34 | $171.25 | $165.52 | $170.59 | +3.04% | 3,486,173 |
| Apr 29, 2024 | $161.74 | $167.65 | $160.68 | $165.56 | +2.19% | 4,747,115 |
| Apr 22, 2024 | $167.91 | $168.82 | $160.48 | $162.01 | -3.16% | 5,092,226 |
| Apr 15, 2024 | $186.86 | $187.69 | $160.07 | $167.30 | -9.80% | 9,397,530 |
| Apr 8, 2024 | $196.21 | $197.92 | $184.07 | $185.47 | -5.05% | 3,296,799 |
| Apr 1, 2024 | $196.95 | $199.12 | $193.49 | $195.33 | -1.97% | 3,401,581 |
| Mar 25, 2024 | $194.11 | $199.88 | $191.00 | $199.25 | +2.29% | 2,473,584 |
| Mar 18, 2024 | $193.86 | $199.65 | $189.82 | $194.79 | +0.45% | 3,767,707 |
| Mar 11, 2024 | $201.34 | $203.02 | $193.23 | $193.92 | -3.33% | 2,859,593 |
| Mar 4, 2024 | $203.62 | $204.44 | $196.86 | $200.60 | -1.34% | 2,694,595 |
| Feb 26, 2024 | $213.07 | $213.21 | $200.55 | $203.33 | -4.57% | 3,716,608 |
| Feb 20, 2024 | $206.54 | $214.39 | $196.19 | $213.07 | +0.65% | 4,448,612 |
| Feb 12, 2024 | $215.58 | $219.51 | $211.05 | $211.70 | -1.80% | 3,637,418 |
| Feb 5, 2024 | $206.67 | $215.90 | $205.50 | $215.58 | +3.40% | 3,836,057 |
| Jan 29, 2024 | $204.63 | $209.56 | $196.86 | $208.49 | +1.00% | 4,592,109 |
| Jan 22, 2024 | $202.12 | $208.08 | $201.40 | $206.42 | +3.87% | 4,343,702 |
| Jan 16, 2024 | $191.12 | $204.50 | $188.35 | $198.72 | +3.46% | 5,529,737 |
| Jan 8, 2024 | $190.62 | $193.79 | $188.78 | $192.08 | +1.11% | 2,723,152 |
| Jan 2, 2024 | $199.82 | $200.54 | $187.37 | $189.97 | -4.89% | 2,702,453 |
| Dec 26, 2023 | $201.34 | $203.68 | $199.34 | $199.74 | -0.97% | 1,759,494 |
| Dec 18, 2023 | $203.21 | $204.11 | $196.22 | $201.70 | -0.26% | 3,458,496 |
| Dec 11, 2023 | $188.27 | $207.64 | $187.70 | $202.22 | +8.36% | 5,156,429 |
| Dec 4, 2023 | $188.81 | $192.70 | $185.60 | $186.62 | -1.68% | 3,041,250 |
| Nov 27, 2023 | $182.00 | $191.59 | $178.47 | $189.80 | +3.69% | 3,356,389 |
| Nov 20, 2023 | $178.18 | $183.40 | $176.54 | $183.05 | +2.79% | 1,660,917 |
| Nov 13, 2023 | $172.62 | $184.96 | $172.15 | $178.08 | +2.45% | 3,706,284 |
| Nov 6, 2023 | $175.79 | $177.08 | $171.45 | $173.82 | -1.06% | 2,621,690 |
| Oct 30, 2023 | $167.39 | $175.78 | $166.36 | $175.69 | +5.85% | 3,655,710 |
| Oct 23, 2023 | $175.00 | $176.31 | $164.53 | $165.98 | -5.84% | 4,991,233 |
| Oct 16, 2023 | $193.23 | $200.20 | $175.93 | $176.27 | -7.91% | 7,645,008 |
| Oct 9, 2023 | $185.63 | $195.65 | $185.34 | $191.41 | +2.56% | 2,761,486 |
| Oct 2, 2023 | $187.35 | $188.36 | $183.95 | $186.63 | -1.00% | 2,877,809 |
| Sep 25, 2023 | $189.03 | $192.03 | $183.61 | $188.52 | -0.51% | 3,264,338 |
| Sep 18, 2023 | $194.64 | $196.86 | $189.01 | $189.49 | -2.51% | 3,799,961 |
| Sep 11, 2023 | $185.39 | $195.05 | $181.15 | $194.36 | +5.27% | 5,972,776 |
| Sep 5, 2023 | $191.00 | $191.10 | $182.60 | $184.63 | -3.70% | 2,890,835 |
| Aug 28, 2023 | $188.70 | $192.46 | $186.22 | $191.73 | +2.17% | 3,341,044 |
| Aug 21, 2023 | $190.83 | $193.06 | $187.19 | $187.66 | -1.75% | 2,543,482 |
| Aug 14, 2023 | $202.96 | $203.00 | $187.48 | $191.01 | -5.98% | 4,205,626 |
| Aug 7, 2023 | $207.51 | $209.11 | $201.40 | $203.16 | -1.62% | 3,003,360 |
| Jul 31, 2023 | $205.57 | $209.21 | $200.34 | $206.50 | +0.47% | 3,827,016 |
| Jul 24, 2023 | $193.97 | $206.21 | $193.21 | $205.54 | +5.09% | 4,384,039 |
| Jul 17, 2023 | $183.00 | $197.17 | $180.37 | $195.59 | +6.70% | 6,402,551 |
| Jul 10, 2023 | $178.90 | $188.53 | $178.62 | $183.30 | +2.05% | 2,840,694 |
| Jul 3, 2023 | $180.40 | $184.19 | $175.91 | $179.61 | -0.78% | 2,335,203 |
| Jun 26, 2023 | $174.86 | $182.77 | $174.86 | $181.03 | +3.34% | 3,041,674 |
| Jun 20, 2023 | $175.79 | $178.64 | $172.00 | $175.18 | -0.85% | 4,009,942 |
| Jun 12, 2023 | $170.04 | $179.26 | $166.89 | $176.68 | +3.90% | 3,841,814 |
| Jun 5, 2023 | $172.69 | $175.93 | $167.93 | $170.04 | -1.48% | 3,242,388 |
| May 30, 2023 | $170.46 | $173.85 | $165.33 | $172.59 | +1.36% | 2,760,377 |
| May 22, 2023 | $169.68 | $173.19 | $166.12 | $170.27 | +1.13% | 3,002,111 |
| May 15, 2023 | $176.18 | $176.18 | $167.15 | $168.37 | -4.34% | 3,474,686 |
| May 8, 2023 | $180.41 | $180.63 | $174.16 | $176.01 | -1.74% | 2,620,029 |
| May 1, 2023 | $175.26 | $179.70 | $172.10 | $179.12 | +2.18% | 2,692,432 |
| Apr 24, 2023 | $176.89 | $178.16 | $164.39 | $175.29 | -0.64% | 4,058,492 |
| Apr 17, 2023 | $177.27 | $183.35 | $173.55 | $176.42 | -0.20% | 7,152,562 |
| Apr 10, 2023 | $168.60 | $177.93 | $167.81 | $176.77 | +3.96% | 2,743,360 |
| Apr 3, 2023 | $174.56 | $175.43 | $168.24 | $170.03 | -3.09% | 2,258,100 |
| Mar 27, 2023 | $168.00 | $175.89 | $166.81 | $175.46 | +5.64% | 2,949,711 |
| Mar 20, 2023 | $167.74 | $172.07 | $163.66 | $166.10 | -0.84% | 3,160,801 |
| Mar 13, 2023 | $173.53 | $177.48 | $164.38 | $167.50 | -4.53% | 5,618,737 |
| Mar 6, 2023 | $185.62 | $188.28 | $175.05 | $175.45 | -6.00% | 3,286,853 |
| Feb 27, 2023 | $185.44 | $187.05 | $178.72 | $186.64 | +1.69% | 3,285,365 |
| Feb 21, 2023 | $186.73 | $186.90 | $181.36 | $183.54 | -2.55% | 2,058,578 |
| Feb 13, 2023 | $190.20 | $194.64 | $186.00 | $188.35 | -1.18% | 3,067,043 |
| Feb 6, 2023 | $196.46 | $200.27 | $188.81 | $190.60 | -3.68% | 2,870,032 |
| Jan 30, 2023 | $190.20 | $200.64 | $185.40 | $197.89 | +3.28% | 3,823,799 |
| Jan 23, 2023 | $189.21 | $196.00 | $183.67 | $191.61 | +1.33% | 3,507,303 |
| Jan 17, 2023 | $177.08 | $189.52 | $175.39 | $189.10 | +6.96% | 5,987,407 |
| Jan 9, 2023 | $173.87 | $181.50 | $173.87 | $176.80 | +0.43% | 2,922,505 |
| Jan 3, 2023 | $175.66 | $176.77 | $168.25 | $176.04 | +0.96% | 3,178,729 |
| Dec 27, 2022 | $177.85 | $179.28 | $172.05 | $174.36 | -1.69% | 1,415,982 |
| Dec 19, 2022 | $179.26 | $181.60 | $173.18 | $177.36 | -0.72% | 2,825,000 |
| Dec 12, 2022 | $178.84 | $195.45 | $177.91 | $178.65 | +0.38% | 4,613,915 |
| Dec 5, 2022 | $181.14 | $181.43 | $175.53 | $177.98 | -2.68% | 2,784,768 |
| Nov 28, 2022 | $181.77 | $184.98 | $175.52 | $182.88 | +0.15% | 3,171,351 |
| Nov 21, 2022 | $180.50 | $182.89 | $176.37 | $182.60 | +1.30% | 2,811,220 |
| Nov 14, 2022 | $186.12 | $190.73 | $172.21 | $180.25 | -2.78% | 3,961,044 |
| Nov 7, 2022 | $174.03 | $189.21 | $170.42 | $185.40 | +7.01% | 3,871,879 |
| Oct 31, 2022 | $168.34 | $175.24 | $164.00 | $173.25 | +2.45% | 3,294,808 |
| Oct 24, 2022 | $166.69 | $171.66 | $164.14 | $169.11 | +2.29% | 3,002,954 |
| Oct 17, 2022 | $166.20 | $171.97 | $159.83 | $165.32 | +1.30% | 5,882,360 |
| Oct 10, 2022 | $161.10 | $168.48 | $158.66 | $163.20 | +1.96% | 3,572,745 |
| Oct 3, 2022 | $158.88 | $168.66 | $156.94 | $160.06 | +2.33% | 3,522,181 |
| Sep 26, 2022 | $160.78 | $167.78 | $156.28 | $156.42 | -2.94% | 3,237,812 |
| Sep 19, 2022 | $165.34 | $171.61 | $158.67 | $161.16 | -3.19% | 3,071,377 |
| Sep 12, 2022 | $174.94 | $177.25 | $163.37 | $166.47 | -4.36% | 5,593,870 |
| Sep 6, 2022 | $168.54 | $174.47 | $164.72 | $174.06 | +3.15% | 2,913,889 |
| Aug 29, 2022 | $180.76 | $180.76 | $167.74 | $168.74 | -7.59% | 5,255,276 |
| Aug 22, 2022 | $188.16 | $190.81 | $182.26 | $182.59 | -3.77% | 3,103,581 |
| Aug 15, 2022 | $194.63 | $197.24 | $186.21 | $189.75 | -2.76% | 3,289,631 |
| Aug 8, 2022 | $184.01 | $195.97 | $183.59 | $195.13 | +6.28% | 3,180,541 |
| Aug 1, 2022 | $182.48 | $183.75 | $177.47 | $183.60 | +0.18% | 2,106,255 |
| Jul 25, 2022 | $173.75 | $184.18 | $166.97 | $183.27 | +5.48% | 3,306,366 |
| Jul 18, 2022 | $167.36 | $175.46 | $167.36 | $173.75 | +3.68% | 4,922,109 |
| Jul 11, 2022 | $165.18 | $170.63 | $159.89 | $167.58 | +1.13% | 3,669,221 |
| Jul 5, 2022 | $158.72 | $167.52 | $156.81 | $165.70 | +3.65% | 2,399,721 |
| Jun 27, 2022 | $163.01 | $164.63 | $154.04 | $159.87 | -1.41% | 2,557,088 |
| Jun 21, 2022 | $157.30 | $164.71 | $154.20 | $162.15 | +4.69% | 2,719,782 |
| Jun 13, 2022 | $160.30 | $164.82 | $153.92 | $154.88 | -5.41% | 3,527,841 |
| Jun 6, 2022 | $179.59 | $181.69 | $162.26 | $163.73 | -8.73% | 3,850,690 |
| May 31, 2022 | $173.93 | $180.60 | $169.94 | $179.40 | +2.60% | 3,469,624 |
| May 23, 2022 | $165.35 | $175.52 | $159.46 | $174.86 | +6.38% | 3,687,182 |
| May 16, 2022 | $176.06 | $178.99 | $156.93 | $164.38 | -6.84% | 5,328,746 |
| May 9, 2022 | $173.72 | $180.15 | $167.68 | $176.44 | +0.37% | 4,246,674 |
| May 2, 2022 | $171.82 | $178.64 | $166.70 | $175.79 | +2.89% | 4,125,355 |
| Apr 25, 2022 | $169.08 | $176.77 | $167.77 | $170.85 | +0.89% | 4,604,574 |
| Apr 18, 2022 | $171.77 | $176.57 | $168.04 | $169.35 | -1.55% | 6,568,806 |
| Apr 11, 2022 | $172.93 | $174.48 | $166.99 | $172.01 | -0.68% | 4,205,667 |
| Apr 4, 2022 | $181.81 | $182.04 | $165.41 | $173.18 | -4.59% | 9,326,639 |
| Mar 28, 2022 | $209.41 | $211.92 | $180.55 | $181.51 | -13.23% | 5,991,072 |
| Mar 21, 2022 | $214.58 | $216.41 | $204.58 | $209.19 | -2.73% | 3,308,122 |
| Mar 14, 2022 | $199.00 | $218.18 | $193.37 | $215.07 | +8.43% | 5,595,212 |
| Mar 7, 2022 | $203.95 | $207.48 | $191.07 | $198.35 | -2.70% | 3,882,166 |
| Feb 28, 2022 | $193.09 | $206.72 | $192.64 | $203.85 | +3.96% | 4,090,237 |
| Feb 22, 2022 | $188.32 | $197.48 | $185.00 | $196.09 | +4.14% | 2,758,242 |
| Feb 14, 2022 | $190.96 | $199.32 | $185.34 | $188.29 | -0.88% | 2,942,257 |
| Feb 7, 2022 | $189.74 | $195.79 | $186.06 | $189.97 | +0.20% | 2,563,160 |
| Jan 31, 2022 | $191.00 | $197.35 | $187.84 | $189.60 | -1.20% | 2,896,760 |
| Jan 24, 2022 | $197.00 | $203.47 | $184.84 | $191.90 | -3.54% | 4,514,771 |
| Jan 18, 2022 | $201.91 | $205.33 | $194.65 | $198.95 | -1.54% | 4,026,867 |
| Jan 10, 2022 | $199.50 | $206.16 | $193.73 | $202.07 | +0.98% | 3,931,890 |
| Jan 3, 2022 | $205.00 | $208.87 | $197.40 | $200.11 | -2.10% | 2,782,981 |
| Dec 27, 2021 | $197.81 | $206.84 | $197.81 | $204.40 | +3.64% | 1,231,629 |
| Dec 20, 2021 | $189.27 | $198.68 | $187.59 | $197.23 | +2.67% | 1,698,396 |
| Dec 13, 2021 | $199.05 | $202.81 | $191.36 | $192.10 | -3.25% | 3,014,276 |
| Dec 6, 2021 | $193.24 | $200.97 | $193.02 | $198.56 | +3.57% | 2,143,403 |
| Nov 29, 2021 | $196.67 | $198.84 | $185.15 | $191.72 | -1.46% | 2,851,568 |
| Nov 22, 2021 | $195.00 | $200.85 | $193.81 | $194.57 | +0.16% | 1,624,065 |
| Nov 15, 2021 | $199.07 | $202.71 | $190.74 | $194.26 | -2.48% | 2,597,328 |
| Nov 8, 2021 | $194.29 | $202.49 | $192.05 | $199.21 | +3.07% | 1,831,031 |
| Nov 1, 2021 | $197.67 | $200.49 | $192.41 | $193.27 | -1.99% | 3,018,473 |
| Oct 25, 2021 | $196.10 | $201.09 | $194.71 | $197.19 | +0.78% | 2,292,526 |
| Oct 18, 2021 | $191.21 | $197.71 | $187.72 | $195.66 | +2.68% | 3,281,538 |
| Oct 11, 2021 | $167.56 | $192.79 | $167.40 | $190.55 | +12.23% | 4,007,622 |
| Oct 4, 2021 | $166.50 | $174.76 | $164.74 | $169.78 | +1.78% | 2,140,074 |
| Sep 27, 2021 | $173.94 | $176.79 | $163.74 | $166.81 | -3.99% | 2,234,462 |
| Sep 20, 2021 | $166.50 | $173.77 | $165.50 | $173.75 | +2.98% | 2,014,833 |
| Sep 13, 2021 | $175.36 | $175.36 | $167.25 | $168.72 | -2.91% | 3,038,423 |
| Sep 7, 2021 | $181.14 | $182.18 | $172.05 | $173.78 | -4.03% | 2,106,144 |
| Aug 30, 2021 | $179.41 | $184.38 | $174.84 | $181.08 | +0.85% | 2,707,826 |
| Aug 23, 2021 | $174.67 | $179.88 | $173.48 | $179.56 | +2.91% | 1,805,026 |
| Aug 16, 2021 | $175.00 | $176.93 | $170.05 | $174.49 | -0.64% | 2,203,250 |
| Aug 9, 2021 | $166.22 | $176.26 | $164.29 | $175.61 | +5.12% | 1,975,326 |
| Aug 2, 2021 | $168.63 | $171.51 | $165.82 | $167.05 | -0.83% | 2,049,228 |
| Jul 26, 2021 | $167.13 | $169.17 | $162.60 | $168.45 | +0.72% | 1,993,726 |
| Jul 19, 2021 | $163.19 | $167.67 | $159.12 | $167.25 | +1.39% | 4,193,298 |
| Jul 12, 2021 | $164.64 | $172.09 | $162.67 | $164.95 | -0.50% | 4,804,261 |
| Jul 6, 2021 | $165.68 | $167.07 | $160.19 | $165.78 | +0.28% | 2,507,916 |
| Jun 28, 2021 | $162.01 | $167.53 | $159.79 | $165.31 | +2.04% | 3,413,773 |
| Jun 21, 2021 | $157.30 | $162.70 | $157.30 | $162.00 | +3.92% | 3,457,201 |
| Jun 14, 2021 | $165.41 | $167.78 | $155.11 | $155.89 | -5.66% | 3,732,896 |
| Jun 7, 2021 | $168.26 | $168.26 | $163.09 | $165.25 | -1.10% | 3,430,633 |
| Jun 1, 2021 | $172.65 | $174.28 | $164.01 | $167.08 | -2.60% | 2,219,789 |
| May 24, 2021 | $171.58 | $173.24 | $167.20 | $171.54 | +0.50% | 2,499,683 |
| May 17, 2021 | $176.45 | $177.73 | $167.93 | $170.69 | -3.29% | 2,308,777 |
| May 10, 2021 | $181.64 | $183.80 | $172.86 | $176.49 | -1.00% | 2,420,849 |
| May 3, 2021 | $171.80 | $178.87 | $170.95 | $178.27 | +4.43% | 2,920,702 |
| Apr 26, 2021 | $169.91 | $173.70 | $166.78 | $170.71 | +0.89% | 2,647,213 |
| Apr 19, 2021 | $171.66 | $172.31 | $165.20 | $169.20 | -1.72% | 3,697,495 |
| Apr 12, 2021 | $168.92 | $178.40 | $167.90 | $172.16 | +1.56% | 4,201,981 |
| Apr 5, 2021 | $170.68 | $173.04 | $166.42 | $169.51 | -0.17% | 2,002,861 |
| Mar 29, 2021 | $166.19 | $170.05 | $165.75 | $169.80 | +1.74% | 2,311,907 |
| Mar 22, 2021 | $163.93 | $167.11 | $155.16 | $166.90 | +2.83% | 2,897,696 |
| Mar 15, 2021 | $163.18 | $164.46 | $156.38 | $162.31 | -0.32% | 2,506,783 |
| Mar 8, 2021 | $155.99 | $164.30 | $154.27 | $162.83 | +4.63% | 3,952,898 |
| Mar 1, 2021 | $147.81 | $156.26 | $147.81 | $155.63 | +5.96% | 3,077,624 |
| Feb 22, 2021 | $145.56 | $148.74 | $140.88 | $146.87 | +0.21% | 2,441,450 |
| Feb 16, 2021 | $148.91 | $149.95 | $141.41 | $146.56 | -1.19% | 2,920,896 |
| Feb 8, 2021 | $145.21 | $149.36 | $144.03 | $148.32 | +2.54% | 2,927,701 |
| Feb 1, 2021 | $135.92 | $144.92 | $133.36 | $144.65 | +7.42% | 2,832,238 |
| Jan 25, 2021 | $146.25 | $147.77 | $134.01 | $134.66 | -7.86% | 3,263,890 |
| Jan 19, 2021 | $154.54 | $156.74 | $141.17 | $146.14 | -3.54% | 4,843,801 |
| Jan 11, 2021 | $149.07 | $153.42 | $147.10 | $151.51 | +1.45% | 3,148,950 |
| Jan 4, 2021 | $136.23 | $152.69 | $133.98 | $149.35 | +9.29% | 3,997,489 |
| Dec 28, 2020 | $138.76 | $139.12 | $134.95 | $136.65 | -0.56% | 1,740,176 |
| Dec 21, 2020 | $138.90 | $141.41 | $136.72 | $137.42 | -2.16% | 1,603,126 |
| Dec 14, 2020 | $140.17 | $140.96 | $133.62 | $140.46 | +1.13% | 3,343,855 |
| Dec 7, 2020 | $137.10 | $140.95 | $136.00 | $138.89 | +1.20% | 3,338,715 |
| Nov 30, 2020 | $135.78 | $137.55 | $133.49 | $137.24 | +1.44% | 2,711,378 |
| Nov 23, 2020 | $134.46 | $137.28 | $132.05 | $135.29 | +1.08% | 1,962,575 |
| Nov 16, 2020 | $130.08 | $135.31 | $129.60 | $133.84 | +3.63% | 2,965,091 |
| Nov 9, 2020 | $128.56 | $131.17 | $121.85 | $129.15 | +3.69% | 5,366,558 |
| Nov 2, 2020 | $123.03 | $129.74 | $120.23 | $124.55 | +2.31% | 4,599,501 |
| Oct 26, 2020 | $128.33 | $129.18 | $119.22 | $121.74 | -5.61% | 4,971,116 |
| Oct 19, 2020 | $125.11 | $129.87 | $121.74 | $128.97 | +0.73% | 5,849,716 |
| Oct 12, 2020 | $136.03 | $142.60 | $127.63 | $128.04 | -5.31% | 6,717,604 |
| Oct 5, 2020 | $127.99 | $136.08 | $127.67 | $135.22 | +6.06% | 3,846,811 |
| Sep 28, 2020 | $130.26 | $131.54 | $124.30 | $127.49 | -1.42% | 3,625,863 |
| Sep 21, 2020 | $130.26 | $132.18 | $128.25 | $129.33 | -1.74% | 4,332,206 |
| Sep 14, 2020 | $136.26 | $136.63 | $128.14 | $131.62 | -2.59% | 5,018,896 |
| Sep 8, 2020 | $136.11 | $139.30 | $134.09 | $135.12 | -1.10% | 3,117,083 |
| Aug 31, 2020 | $142.05 | $143.16 | $134.23 | $136.62 | -3.62% | 3,359,272 |
| Aug 24, 2020 | $141.82 | $144.35 | $139.72 | $141.75 | +0.23% | 2,978,035 |
| Aug 17, 2020 | $137.76 | $141.65 | $136.66 | $141.42 | +3.08% | 3,165,088 |
| Aug 10, 2020 | $136.66 | $141.00 | $135.95 | $137.19 | +0.91% | 3,626,303 |
| Aug 3, 2020 | $130.12 | $136.05 | $129.94 | $135.95 | +5.06% | 4,185,814 |
| Jul 27, 2020 | $131.10 | $132.67 | $125.54 | $129.40 | -1.06% | 4,212,611 |
| Jul 20, 2020 | $135.53 | $137.40 | $130.20 | $130.79 | -4.41% | 5,138,395 |
| Jul 13, 2020 | $128.66 | $138.77 | $125.22 | $136.82 | +7.19% | 6,273,445 |
| Jul 6, 2020 | $119.20 | $127.76 | $118.77 | $127.64 | +7.93% | 4,319,011 |
| Jun 29, 2020 | $120.24 | $121.39 | $117.25 | $118.26 | -0.87% | 2,574,545 |
| Jun 22, 2020 | $116.95 | $121.22 | $115.40 | $119.30 | +1.45% | 3,753,181 |
| Jun 15, 2020 | $111.37 | $121.51 | $110.29 | $117.60 | +3.07% | 4,271,080 |
| Jun 8, 2020 | $122.13 | $122.39 | $111.46 | $114.10 | -5.50% | 3,596,387 |
| Jun 1, 2020 | $119.01 | $120.94 | $115.29 | $120.74 | +0.89% | 4,877,027 |
| May 26, 2020 | $112.99 | $120.73 | $111.98 | $119.67 | +10.34% | 4,533,596 |
| May 18, 2020 | $101.49 | $108.57 | $100.69 | $108.46 | +10.52% | 3,184,190 |
| May 11, 2020 | $102.15 | $104.80 | $95.30 | $98.14 | -4.95% | 3,095,662 |
| May 4, 2020 | $100.52 | $103.36 | $96.66 | $103.25 | +2.36% | 3,213,803 |
| Apr 27, 2020 | $102.38 | $107.79 | $98.92 | $100.87 | -0.72% | 4,113,714 |
| Apr 20, 2020 | $106.14 | $107.24 | $97.02 | $101.60 | -5.56% | 4,301,817 |
| Apr 13, 2020 | $99.29 | $108.14 | $94.38 | $107.58 | +8.46% | 6,367,937 |
| Apr 6, 2020 | $92.98 | $103.04 | $92.06 | $99.19 | +10.51% | 4,987,538 |
| Mar 30, 2020 | $89.95 | $95.00 | $88.03 | $89.76 | -0.33% | 4,329,282 |
| Mar 23, 2020 | $81.09 | $94.93 | $77.77 | $90.06 | +11.70% | 5,282,845 |
| Mar 16, 2020 | $79.11 | $87.70 | $75.29 | $80.63 | -8.26% | 5,148,138 |
| Mar 9, 2020 | $86.66 | $92.34 | $81.26 | $87.89 | -5.73% | 6,300,278 |
| Mar 2, 2020 | $96.65 | $98.15 | $88.76 | $93.23 | -3.33% | 4,429,072 |
| Feb 24, 2020 | $107.78 | $107.78 | $92.01 | $96.44 | -12.09% | 5,642,329 |
| Feb 18, 2020 | $110.07 | $110.74 | $107.92 | $109.70 | -0.34% | 2,072,601 |
| Feb 10, 2020 | $112.20 | $116.42 | $109.95 | $110.07 | -2.18% | 2,916,763 |
| Feb 3, 2020 | $108.55 | $115.14 | $107.80 | $112.52 | +4.25% | 3,442,143 |
| Jan 27, 2020 | $113.67 | $115.63 | $107.52 | $107.93 | -6.72% | 3,783,206 |
| Jan 21, 2020 | $115.17 | $118.38 | $113.63 | $115.71 | +0.90% | 4,736,759 |
| Jan 13, 2020 | $118.79 | $120.84 | $112.79 | $114.68 | -3.69% | 6,900,221 |
| Jan 6, 2020 | $111.22 | $120.13 | $111.22 | $119.08 | +1.75% | 3,812,653 |
| Dec 30, 2019 | $116.64 | $117.99 | $114.39 | $117.03 | +0.30% | 1,902,089 |
| Dec 23, 2019 | $117.38 | $117.38 | $115.80 | $116.68 | -0.03% | 1,374,224 |
| Dec 16, 2019 | $112.96 | $117.19 | $112.45 | $116.72 | +3.29% | 7,890,132 |
| Dec 9, 2019 | $115.00 | $115.92 | $110.81 | $113.00 | -1.27% | 4,653,561 |
| Dec 2, 2019 | $115.95 | $116.90 | $111.35 | $114.45 | -1.01% | 4,422,259 |
| Nov 25, 2019 | $116.56 | $118.36 | $115.36 | $115.62 | -0.60% | 1,731,967 |
| Nov 18, 2019 | $114.79 | $116.96 | $114.57 | $116.32 | +0.50% | 2,667,551 |
| Nov 11, 2019 | $119.57 | $119.57 | $115.46 | $115.74 | -3.53% | 2,878,303 |
| Nov 4, 2019 | $120.52 | $122.29 | $117.94 | $119.98 | +0.07% | 4,165,219 |
| Oct 28, 2019 | $117.17 | $120.00 | $116.00 | $119.90 | +2.70% | 3,964,999 |
| Oct 21, 2019 | $116.16 | $117.55 | $114.54 | $116.75 | +1.01% | 4,213,490 |
| Oct 14, 2019 | $109.93 | $117.25 | $108.56 | $115.58 | +4.74% | 6,650,538 |
| Oct 7, 2019 | $108.38 | $111.16 | $104.91 | $110.35 | +1.63% | 3,570,206 |
| Sep 30, 2019 | $111.44 | $112.39 | $105.24 | $108.58 | -2.22% | 3,961,579 |
| Sep 23, 2019 | $113.92 | $115.00 | $110.40 | $111.04 | -2.72% | 3,906,671 |
| Sep 16, 2019 | $114.38 | $116.07 | $112.42 | $114.15 | -0.70% | 3,817,997 |
| Sep 9, 2019 | $111.55 | $116.25 | $111.24 | $114.96 | +3.81% | 4,663,563 |
| Sep 3, 2019 | $106.93 | $113.23 | $105.55 | $110.74 | +2.50% | 4,013,859 |
| Aug 26, 2019 | $99.77 | $109.00 | $98.65 | $108.04 | +8.98% | 5,185,379 |
| Aug 19, 2019 | $99.12 | $102.55 | $98.34 | $99.14 | +1.14% | 3,405,040 |
| Aug 12, 2019 | $98.55 | $102.20 | $93.65 | $98.02 | -0.70% | 5,135,288 |
| Aug 5, 2019 | $100.58 | $100.58 | $95.37 | $98.71 | -2.91% | 4,415,415 |
| Jul 29, 2019 | $102.41 | $103.43 | $99.82 | $101.67 | -1.23% | 4,856,733 |
| Jul 22, 2019 | $103.78 | $106.62 | $101.32 | $102.94 | -0.77% | 6,037,837 |
| Jul 15, 2019 | $93.00 | $103.87 | $91.62 | $103.74 | +11.62% | 15,775,934 |
| Jul 8, 2019 | $90.39 | $93.52 | $85.16 | $92.94 | +2.29% | 6,097,926 |
| Jul 1, 2019 | $92.18 | $93.19 | $89.88 | $90.86 | -0.60% | 2,266,055 |
| Jun 24, 2019 | $89.00 | $92.23 | $86.77 | $91.41 | +2.81% | 4,684,365 |
| Jun 17, 2019 | $90.88 | $91.80 | $85.05 | $88.91 | -2.14% | 5,138,901 |
| Jun 10, 2019 | $88.01 | $91.21 | $87.51 | $90.85 | +3.96% | 4,154,451 |
| Jun 3, 2019 | $85.19 | $89.65 | $84.93 | $87.39 | +2.64% | 4,811,598 |
| May 28, 2019 | $86.28 | $87.89 | $83.64 | $85.14 | -4.62% | 5,121,423 |
| May 20, 2019 | $95.71 | $98.70 | $88.71 | $89.26 | -7.04% | 7,405,810 |
| May 13, 2019 | $93.10 | $97.94 | $91.49 | $96.02 | +1.01% | 6,481,790 |
| May 6, 2019 | $94.31 | $97.04 | $93.51 | $95.06 | -0.94% | 4,812,194 |
| Apr 29, 2019 | $98.27 | $98.75 | $91.42 | $95.96 | -2.40% | 7,572,970 |
| Apr 22, 2019 | $96.89 | $99.26 | $96.40 | $98.32 | +1.14% | 5,947,982 |
| Apr 15, 2019 | $106.83 | $107.33 | $96.54 | $97.21 | -8.88% | 10,168,141 |
| Apr 8, 2019 | $104.50 | $107.01 | $101.29 | $106.68 | +1.91% | 4,474,930 |
| Apr 1, 2019 | $102.23 | $105.79 | $102.18 | $104.68 | +3.35% | 3,092,145 |
| Mar 25, 2019 | $97.63 | $101.68 | $96.37 | $101.29 | +3.84% | 4,320,785 |
| Mar 18, 2019 | $103.05 | $104.25 | $97.43 | $97.54 | -5.58% | 4,800,326 |
| Mar 11, 2019 | $101.59 | $106.47 | $101.34 | $103.30 | +1.49% | 4,034,223 |
| Mar 4, 2019 | $108.10 | $108.79 | $99.62 | $101.78 | -5.07% | 5,647,597 |
| Feb 25, 2019 | $109.64 | $110.38 | $105.88 | $107.22 | -1.73% | 3,585,606 |
| Feb 19, 2019 | $113.38 | $114.46 | $108.59 | $109.11 | -3.94% | 4,239,631 |
| Feb 11, 2019 | $109.39 | $113.88 | $108.66 | $113.59 | +3.94% | 5,389,847 |
| Feb 4, 2019 | $108.01 | $110.24 | $106.54 | $109.28 | +1.34% | 6,237,120 |
| Jan 28, 2019 | $102.88 | $108.01 | $101.89 | $107.83 | +3.33% | 4,468,306 |
| Jan 22, 2019 | $105.56 | $105.92 | $100.68 | $104.36 | -1.65% | 4,475,796 |
| Jan 14, 2019 | $96.70 | $109.41 | $96.25 | $106.11 | +8.85% | 5,540,170 |
| Jan 7, 2019 | $93.14 | $97.70 | $92.18 | $97.48 | +4.41% | 4,966,325 |
| Dec 31, 2018 | $93.73 | $94.54 | $90.60 | $93.36 | +0.14% | 3,366,549 |
| Dec 24, 2018 | $90.84 | $94.69 | $88.38 | $93.23 | +2.62% | 2,893,149 |
| Dec 17, 2018 | $92.70 | $94.82 | $90.73 | $90.85 | -1.99% | 5,819,543 |
| Dec 10, 2018 | $100.09 | $101.96 | $92.47 | $92.69 | -7.16% | 4,269,927 |
| Dec 3, 2018 | $107.75 | $108.76 | $98.90 | $99.84 | -6.13% | 4,830,328 |
| Nov 26, 2018 | $106.36 | $108.82 | $105.12 | $106.36 | +0.90% | 4,991,394 |
| Nov 19, 2018 | $106.69 | $109.04 | $103.52 | $105.41 | -1.50% | 2,235,592 |
| Nov 12, 2018 | $106.71 | $108.08 | $104.35 | $107.02 | +0.28% | 4,496,196 |
| Nov 5, 2018 | $109.82 | $111.34 | $106.27 | $106.72 | -2.99% | 3,979,424 |
| Oct 29, 2018 | $108.05 | $111.99 | $105.59 | $110.01 | +3.29% | 4,136,799 |
| Oct 22, 2018 | $111.31 | $112.15 | $104.24 | $106.51 | -4.59% | 4,401,196 |
| Oct 15, 2018 | $109.03 | $116.27 | $109.02 | $111.63 | +2.14% | 6,979,293 |
| Oct 8, 2018 | $120.36 | $121.74 | $108.46 | $109.29 | -9.24% | 5,404,053 |
| Oct 1, 2018 | $119.72 | $122.16 | $119.32 | $120.41 | +1.24% | 4,051,413 |
| Sep 24, 2018 | $119.26 | $122.08 | $117.35 | $118.94 | -0.05% | 4,512,799 |
| Sep 17, 2018 | $124.56 | $124.81 | $117.11 | $119.00 | -4.46% | 4,746,623 |
| Sep 10, 2018 | $123.78 | $127.93 | $123.55 | $124.56 | +1.28% | 3,186,345 |
| Sep 4, 2018 | $120.75 | $124.52 | $118.12 | $122.98 | +1.85% | 2,704,718 |
| Aug 27, 2018 | $123.94 | $125.82 | $119.33 | $120.75 | -2.46% | 3,063,405 |
| Aug 20, 2018 | $122.07 | $124.87 | $122.07 | $123.80 | +1.19% | 2,283,882 |
| Aug 13, 2018 | $121.43 | $122.43 | $119.57 | $122.34 | +1.02% | 2,273,789 |
| Aug 6, 2018 | $120.80 | $123.48 | $119.95 | $121.11 | +0.25% | 2,278,654 |
| Jul 30, 2018 | $118.75 | $122.76 | $117.35 | $120.81 | +1.65% | 3,503,415 |
| Jul 23, 2018 | $120.95 | $122.73 | $116.54 | $118.85 | -1.99% | 5,724,265 |
| Jul 16, 2018 | $129.74 | $129.98 | $116.14 | $121.26 | -0.47% | 9,430,498 |
| Jul 9, 2018 | $122.76 | $125.86 | $120.72 | $121.83 | -0.17% | 5,636,019 |
| Jul 2, 2018 | $121.23 | $123.30 | $119.59 | $122.04 | +0.40% | 2,075,626 |
| Jun 25, 2018 | $127.18 | $127.18 | $120.06 | $121.55 | -5.14% | 3,744,949 |
| Jun 18, 2018 | $129.29 | $130.34 | $125.55 | $128.13 | -1.62% | 3,096,395 |
| Jun 11, 2018 | $128.58 | $131.74 | $126.73 | $130.24 | +1.21% | 3,401,960 |
| Jun 4, 2018 | $130.06 | $130.15 | $124.67 | $128.68 | -0.74% | 2,822,787 |
| May 29, 2018 | $127.44 | $130.35 | $126.36 | $129.64 | +0.97% | 2,434,543 |
| May 21, 2018 | $127.79 | $129.93 | $121.69 | $128.39 | +1.21% | 4,421,250 |
| May 14, 2018 | $125.11 | $127.14 | $118.81 | $126.86 | +1.76% | 3,986,445 |
| May 7, 2018 | $118.12 | $125.42 | $117.39 | $124.66 | +6.17% | 3,689,346 |
| Apr 30, 2018 | $118.53 | $119.61 | $114.10 | $117.42 | -0.93% | 4,322,316 |
| Apr 23, 2018 | $119.48 | $121.73 | $114.74 | $118.52 | -0.89% | 4,779,467 |
| Apr 16, 2018 | $119.72 | $122.19 | $115.00 | $119.59 | +6.05% | 6,462,583 |
| Apr 9, 2018 | $110.77 | $114.88 | $108.67 | $112.77 | +2.58% | 6,071,612 |
| Apr 2, 2018 | $118.27 | $119.54 | $108.46 | $109.93 | -6.16% | 7,229,505 |
| Mar 26, 2018 | $119.77 | $122.31 | $112.55 | $117.15 | -0.72% | 3,954,239 |
| Mar 19, 2018 | $120.15 | $122.27 | $116.83 | $118.00 | -1.91% | 3,834,062 |
| Mar 12, 2018 | $122.03 | $122.73 | $118.62 | $120.30 | -1.23% | 3,233,222 |
| Mar 5, 2018 | $119.33 | $121.90 | $116.93 | $121.80 | +1.22% | 4,336,681 |
| Feb 26, 2018 | $121.79 | $124.16 | $115.00 | $120.33 | -0.64% | 3,968,753 |
| Feb 20, 2018 | $119.85 | $121.79 | $117.44 | $121.11 | +0.44% | 3,032,638 |
| Feb 12, 2018 | $115.52 | $121.93 | $114.24 | $120.58 | +4.75% | 4,144,194 |
| Feb 5, 2018 | $117.64 | $119.16 | $111.42 | $115.11 | -2.59% | 8,731,289 |
| Jan 29, 2018 | $122.30 | $124.46 | $117.75 | $118.17 | -5.49% | 5,509,154 |
| Jan 22, 2018 | $123.61 | $126.49 | $122.31 | $125.03 | +1.15% | 4,605,638 |
| Jan 16, 2018 | $121.42 | $123.87 | $117.18 | $123.61 | +2.11% | 5,104,953 |
| Jan 8, 2018 | $116.14 | $121.51 | $116.13 | $121.06 | +4.12% | 4,580,503 |
| Jan 2, 2018 | $115.96 | $118.06 | $114.74 | $116.27 | +1.12% | 4,597,921 |
| Dec 26, 2017 | $115.00 | $116.84 | $111.33 | $114.98 | +0.39% | 3,310,333 |
| Dec 18, 2017 | $113.20 | $114.96 | $111.10 | $114.53 | +1.92% | 4,563,749 |
| Dec 11, 2017 | $112.41 | $113.04 | $110.52 | $112.37 | -0.12% | 5,224,635 |
| Dec 4, 2017 | $110.68 | $112.99 | $109.01 | $112.51 | +3.21% | 3,623,199 |
| Nov 27, 2017 | $104.29 | $111.89 | $103.25 | $109.01 | +4.66% | 4,414,906 |
| Nov 20, 2017 | $101.34 | $104.98 | $100.78 | $104.16 | +2.68% | 1,809,755 |
| Nov 13, 2017 | $101.92 | $104.29 | $100.97 | $101.44 | -0.40% | 4,240,330 |
| Nov 6, 2017 | $106.97 | $108.63 | $100.86 | $101.85 | -5.01% | 5,235,177 |
| Oct 30, 2017 | $108.67 | $108.67 | $104.01 | $107.22 | -2.18% | 4,225,178 |
| Oct 23, 2017 | $108.50 | $109.67 | $105.65 | $109.61 | +2.84% | 3,712,775 |
| Oct 16, 2017 | $103.45 | $107.50 | $100.25 | $106.58 | +2.47% | 5,402,128 |
| Oct 9, 2017 | $106.68 | $108.75 | $103.72 | $104.01 | -2.55% | 5,309,051 |
| Oct 2, 2017 | $111.44 | $111.98 | $106.33 | $106.73 | -3.92% | 5,039,181 |
| Sep 25, 2017 | $105.47 | $111.60 | $104.33 | $111.08 | +5.04% | 4,848,951 |
| Sep 18, 2017 | $101.59 | $105.92 | $101.50 | $105.75 | +4.12% | 3,813,617 |
| Sep 11, 2017 | $102.22 | $102.99 | $99.33 | $101.57 | -0.27% | 4,295,057 |
| Sep 5, 2017 | $99.22 | $102.03 | $98.14 | $101.84 | +2.51% | 3,654,785 |
| Aug 28, 2017 | $98.05 | $101.21 | $98.05 | $99.35 | +1.73% | 4,430,819 |
| Aug 21, 2017 | $96.67 | $98.39 | $96.26 | $97.66 | +1.07% | 3,953,164 |
| Aug 14, 2017 | $95.15 | $98.30 | $95.14 | $96.63 | +2.04% | 6,072,858 |
| Aug 7, 2017 | $90.39 | $95.23 | $89.81 | $94.70 | +4.61% | 4,865,744 |
| Jul 31, 2017 | $90.48 | $91.47 | $88.83 | $90.53 | +0.18% | 3,565,674 |
| Jul 24, 2017 | $91.33 | $94.05 | $90.07 | $90.37 | -1.30% | 4,209,873 |
| Jul 17, 2017 | $90.48 | $94.45 | $90.28 | $91.56 | -0.32% | 5,941,303 |
| Jul 10, 2017 | $93.42 | $93.70 | $90.89 | $91.85 | -1.92% | 4,741,391 |
| Jul 3, 2017 | $92.04 | $94.17 | $92.04 | $93.65 | +2.48% | 4,353,827 |
| Jun 26, 2017 | $86.79 | $92.62 | $86.79 | $91.38 | +5.30% | 5,380,057 |
| Jun 19, 2017 | $90.01 | $90.45 | $86.04 | $86.78 | -3.13% | 3,525,708 |
| Jun 12, 2017 | $88.48 | $90.84 | $87.03 | $89.58 | +1.27% | 5,127,351 |
| Jun 5, 2017 | $86.13 | $88.77 | $85.61 | $88.46 | +2.88% | 4,057,603 |
| May 30, 2017 | $84.65 | $86.55 | $84.37 | $85.98 | +1.70% | 2,664,077 |
| May 22, 2017 | $84.43 | $85.56 | $83.62 | $84.54 | +0.48% | 3,056,660 |
| May 15, 2017 | $85.94 | $86.84 | $83.35 | $84.14 | -2.01% | 3,909,344 |
| May 8, 2017 | $88.69 | $88.83 | $85.59 | $85.87 | -3.22% | 5,717,897 |
| May 1, 2017 | $90.09 | $90.36 | $87.51 | $88.73 | -1.04% | 6,744,890 |
| Apr 24, 2017 | $92.35 | $93.47 | $89.08 | $89.66 | -1.42% | 5,236,001 |
| Apr 17, 2017 | $88.27 | $91.02 | $88.00 | $90.95 | +2.03% | 6,224,329 |
| Apr 10, 2017 | $91.59 | $94.08 | $88.94 | $89.14 | -2.13% | 5,014,925 |
| Apr 3, 2017 | $92.04 | $93.28 | $90.21 | $91.08 | -0.72% | 6,417,816 |
| Mar 27, 2017 | $89.04 | $92.95 | $88.70 | $91.74 | +1.63% | 5,226,204 |
| Mar 20, 2017 | $93.99 | $93.99 | $89.92 | $90.27 | -3.92% | 4,594,938 |
| Mar 13, 2017 | $96.61 | $96.98 | $93.36 | $93.95 | -2.79% | 5,570,891 |
| Mar 6, 2017 | $97.65 | $98.74 | $95.71 | $96.65 | -1.23% | 4,609,060 |
| Feb 27, 2017 | $99.43 | $100.33 | $97.23 | $97.85 | -1.97% | 3,736,060 |
| Feb 21, 2017 | $101.00 | $101.23 | $96.66 | $99.82 | -1.21% | 4,765,365 |
| Feb 13, 2017 | $100.60 | $101.23 | $99.42 | $101.04 | +0.67% | 2,804,770 |
| Feb 6, 2017 | $99.47 | $100.54 | $96.51 | $100.37 | +0.71% | 5,907,504 |
| Jan 30, 2017 | $98.09 | $100.21 | $96.66 | $99.66 | +0.80% | 4,718,850 |
| Jan 23, 2017 | $94.65 | $98.98 | $93.71 | $98.87 | +4.60% | 3,694,043 |
| Jan 17, 2017 | $99.13 | $99.42 | $93.33 | $94.52 | -4.79% | 5,516,982 |
| Jan 9, 2017 | $97.00 | $99.63 | $96.31 | $99.28 | +1.63% | 3,772,586 |
| Jan 3, 2017 | $97.83 | $99.36 | $95.89 | $97.69 | +0.64% | 3,839,822 |
| Dec 27, 2016 | $97.93 | $98.72 | $96.68 | $97.07 | -0.41% | 2,371,644 |
| Dec 19, 2016 | $96.87 | $99.00 | $96.72 | $97.47 | +0.48% | 3,186,946 |
| Dec 12, 2016 | $99.34 | $100.05 | $96.62 | $97.00 | -2.31% | 6,761,091 |
| Dec 5, 2016 | $96.93 | $102.38 | $96.50 | $99.29 | +3.07% | 6,316,593 |
| Nov 28, 2016 | $93.50 | $97.44 | $92.88 | $96.33 | +2.54% | 4,686,674 |
| Nov 21, 2016 | $91.94 | $94.11 | $91.07 | $93.94 | +2.70% | 2,575,066 |
| Nov 14, 2016 | $90.27 | $92.17 | $89.98 | $91.47 | – | 5,258,572 |
Seasonality
JBHT 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 | 2.1% | 1.1% | -2.8% | -2.4% | 2.7% | 1.2% | 5.2% | 1.7% | -3.6% | 3.9% | 3.6% | 0.5% |
| Months up | 7 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.3% | 15.4% | -9.2% | 18.7% | 10.1% | 4.7% | -6.1% | -2.1% | -15.6% | -1.3% | ||
| 2025 | 0.3% | -5.6% | -8.2% | -11.7% | 6.7% | 3.4% | 0.3% | 1.0% | -7.5% | 25.9% | 3.3% | 11.7% |
| 2024 | 0.6% | 2.9% | -3.4% | -18.4% | -0.9% | -0.5% | 8.2% | 0.3% | -0.5% | 4.8% | 4.9% | -9.8% |
| 2023 | 8.4% | -4.2% | -2.9% | -0.1% | -4.5% | 8.4% | 12.7% | -7.7% | 0.3% | -8.8% | 8.1% | 7.8% |
| 2022 | -5.8% | 5.6% | -1.1% | -14.9% | 1.3% | -8.8% | 16.4% | -4.8% | -10.1% | 9.4% | 7.8% | -5.2% |
| 2021 | -1.5% | 9.3% | 14.4% | 1.6% | 0.7% | -5.0% | 3.4% | 5.5% | -5.7% | 17.9% | -2.9% | 6.9% |
| 2020 | -7.6% | -10.4% | -4.4% | 9.6% | 18.7% | 0.6% | 7.5% | 8.8% | -10.1% | -3.7% | 11.4% | 1.0% |
| 2019 | 15.0% | 0.8% | -5.9% | -6.7% | -9.6% | 7.4% | 12.0% | 5.8% | 2.4% | 6.2% | -1.4% | 1.0% |
| 2018 | 5.1% | -1.7% | -1.2% | 0.2% | 9.3% | -5.1% | -1.4% | 0.9% | -1.5% | -7.0% | -3.6% | -12.5% |
| 2017 | 2.1% | -0.7% | -6.5% | -2.3% | -4.5% | 7.0% | -0.7% | 9.3% | 12.3% | -4.2% | 4.7% | 3.5% |